시장 데이터를 불러오는 중
전체 종목
RLJ Lodging Trust 과거 주가
RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value · RLJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value · RLJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,072 | ₩15,072 | ₩14,884 | ₩14,991 | -0.53% | 122.2만 |
| 2026.10.08 | ₩14,844 | ₩15,045 | ₩14,711 | ₩14,978 | +0.90% | 220만 |
| 2026.10.07 | ₩14,911 | ₩15,072 | ₩14,657 | ₩14,884 | -0.18% | 146.4만 |
| 2026.10.06 | ₩15,018 | ₩15,379 | ₩14,911 | ₩14,951 | -0.45% | 208.5만 |
| 2026.10.05 | ₩15,018 | ₩15,219 | ₩14,764 | ₩14,924 | -0.62% | 211.7만 |
| 2026.10.02 | ₩14,858 | ₩15,005 | ₩14,724 | ₩15,005 | +0.99% | 181.9만 |
| 2026.10.01 | ₩14,657 | ₩14,858 | ₩14,510 | ₩14,764 | +0.73% | 163.2만 |
| 2026.09.30 | ₩14,711 | ₩14,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,777 |
| +0.45% |
| 241.2만 |
| 2026.09.29 | ₩14,777 | ₩14,858 | ₩14,657 | ₩14,791 | +0.09% | 144.5만 |
|---|
| 2026.09.28 | ₩14,951 | ₩15,018 | ₩14,483 | ₩14,804 | -0.98% | 248.8만 |
|---|
| 2026.09.25 | ₩14,924 | ₩15,045 | ₩14,644 | ₩14,978 | +0.36% | 115.8만 |
|---|
| 2026.09.24 | ₩14,537 | ₩14,978 | ₩14,523 | ₩14,871 | +2.30% | 142.1만 |
|---|
| 2026.09.23 | ₩14,684 | ₩14,711 | ₩14,443 | ₩14,590 | -0.64% | 144.5만 |
|---|
| 2026.09.22 | ₩14,764 | ₩15,005 | ₩14,577 | ₩14,751 | -0.09% | 117.4만 |
|---|
| 2026.09.21 | ₩14,617 | ₩14,670 | ₩14,470 | ₩14,630 | +0.09% | 150.9만 |
|---|
| 2026.09.18 | ₩14,523 | ₩14,550 | ₩14,363 | ₩14,430 | -0.64% | 421.4만 |
|---|
| 2026.09.17 | ₩14,630 | ₩14,818 | ₩14,537 | ₩14,590 | -0.27% | 138.4만 |
|---|
| 2026.09.16 | ₩14,416 | ₩14,751 | ₩14,256 | ₩14,483 | +0.46% | 136만 |
|---|
| 2026.09.15 | ₩14,510 | ₩14,764 | ₩14,470 | ₩14,670 | +1.11% | 156.3만 |
|---|
| 2026.09.14 | ₩14,443 | ₩14,657 | ₩14,309 | ₩14,604 | +1.11% | 148.7만 |
|---|
| 2026.09.11 | ₩14,764 | ₩14,938 | ₩14,470 | ₩14,550 | -1.45% | 174.6만 |
|---|
| 2026.09.10 | ₩14,577 | ₩14,777 | ₩14,483 | ₩14,630 | +0.37% | 218.1만 |
|---|
| 2026.09.09 | ₩14,242 | ₩14,550 | ₩14,162 | ₩14,537 | +2.07% | 123.9만 |
|---|
| 2026.09.08 | ₩14,497 | ₩14,617 | ₩14,283 | ₩14,296 | -1.38% | 174.7만 |
|---|
| 2026.09.04 | ₩14,456 | ₩14,751 | ₩14,403 | ₩14,617 | +1.11% | 116.7만 |
|---|
| 2026.09.03 | ₩14,938 | ₩15,005 | ₩14,537 | ₩14,563 | -2.51% | 103.2만 |
|---|
| 2026.09.02 | ₩14,858 | ₩14,991 | ₩14,764 | ₩14,818 | -0.27% | 161.3만 |
|---|
| 2026.09.01 | ₩14,697 | ₩14,844 | ₩14,550 | ₩14,737 | +0.27% | 162만 |
|---|
| 2026.08.31 | ₩15,245 | ₩15,245 | ₩14,764 | ₩14,764 | -3.16% | 306.8만 |
|---|
| 2026.08.28 | ₩15,299 | ₩15,406 | ₩15,125 | ₩15,326 | +0.17% | 152.5만 |
|---|
| 2026.08.27 | ₩15,259 | ₩15,459 | ₩15,112 | ₩15,219 | -0.26% | 118만 |
|---|
| 2026.08.26 | ₩15,513 | ₩15,513 | ₩15,205 | ₩15,326 | -1.21% | 169.9만 |
|---|
| 2026.08.25 | ₩15,540 | ₩15,754 | ₩15,379 | ₩15,459 | -0.52% | 171.8만 |
|---|
| 2026.08.24 | ₩15,419 | ₩15,607 | ₩15,259 | ₩15,419 | 0.00% | 115.9만 |
|---|
| 2026.08.21 | ₩15,433 | ₩15,473 | ₩15,152 | ₩15,379 | -0.35% | 198만 |
|---|
| 2026.08.20 | ₩15,098 | ₩15,366 | ₩15,005 | ₩15,352 | +1.68% | 161.9만 |
|---|
| 2026.08.19 | ₩15,058 | ₩15,419 | ₩14,965 | ₩15,165 | +0.71% | 127.8만 |
|---|
| 2026.08.18 | ₩14,791 | ₩15,031 | ₩14,737 | ₩14,965 | +1.18% | 156만 |
|---|
| 2026.08.17 | ₩14,644 | ₩14,818 | ₩14,497 | ₩14,804 | +1.10% | 176.8만 |
|---|
| 2026.08.14 | ₩14,604 | ₩14,951 | ₩14,563 | ₩14,697 | +0.64% | 106.5만 |
|---|
| 2026.08.13 | ₩14,644 | ₩14,938 | ₩14,510 | ₩14,644 | 0.00% | 182.1만 |
|---|
| 2026.08.12 | ₩14,510 | ₩14,617 | ₩14,283 | ₩14,577 | +0.46% | 259.9만 |
|---|
| 2026.08.11 | ₩14,844 | ₩14,965 | ₩14,470 | ₩14,483 | -2.43% | 164.3만 |
|---|
| 2026.08.10 | ₩14,751 | ₩14,831 | ₩14,403 | ₩14,697 | -0.36% | 281.8만 |
|---|
| 2026.08.07 | ₩16,021 | ₩16,248 | ₩14,831 | ₩14,884 | -7.10% | 380.9만 |
|---|
| 2026.08.06 | ₩17,238 | ₩17,238 | ₩15,927 | ₩15,941 | -7.53% | 181.2만 |
|---|
| 2026.08.05 | ₩16,569 | ₩16,743 | ₩16,382 | ₩16,476 | -0.56% | 153.8만 |
|---|
| 2026.08.04 | ₩16,516 | ₩16,690 | ₩16,315 | ₩16,623 | +0.65% | 190.7만 |
|---|
| 2026.08.03 | ₩16,489 | ₩16,810 | ₩16,382 | ₩16,503 | +0.08% | 203.5만 |
|---|
| 2026.07.31 | ₩16,476 | ₩16,650 | ₩16,342 | ₩16,382 | -0.57% | 160.6만 |
|---|
| 2026.07.30 | ₩16,730 | ₩16,757 | ₩16,128 | ₩16,462 | -1.60% | 181.7만 |
|---|
| 2026.07.29 | ₩16,690 | ₩16,783 | ₩16,503 | ₩16,569 | -0.72% | 175만 |
|---|
| 2026.07.28 | ₩16,717 | ₩16,810 | ₩16,262 | ₩16,623 | -0.56% | 138.4만 |
|---|
| 2026.07.27 | ₩16,569 | ₩16,797 | ₩16,396 | ₩16,690 | +0.73% | 180만 |
|---|
| 2026.07.24 | ₩16,248 | ₩16,730 | ₩16,195 | ₩16,503 | +1.56% | 121.1만 |
|---|
| 2026.07.23 | ₩16,449 | ₩16,489 | ₩15,994 | ₩16,128 | -1.95% | 153.5만 |
|---|
| 2026.07.22 | ₩16,355 | ₩16,663 | ₩16,248 | ₩16,489 | +0.82% | 152.7만 |
|---|
| 2026.07.21 | ₩16,235 | ₩16,369 | ₩15,954 | ₩16,369 | +0.82% | 226.5만 |
|---|
| 2026.07.20 | ₩15,927 | ₩16,141 | ₩15,901 | ₩16,048 | +0.76% | 132.3만 |
|---|
| 2026.07.17 | ₩15,580 | ₩16,021 | ₩15,446 | ₩15,927 | +2.23% | 273.2만 |
|---|
| 2026.07.16 | ₩15,580 | ₩15,968 | ₩15,580 | ₩15,673 | +0.60% | 119.6만 |
|---|
| 2026.07.15 | ₩15,660 | ₩15,968 | ₩15,620 | ₩15,660 | 0.00% | 130.7만 |
|---|
| 2026.07.14 | ₩15,379 | ₩15,553 | ₩15,192 | ₩15,513 | +0.87% | 122.5만 |
|---|
| 2026.07.13 | ₩15,607 | ₩15,687 | ₩15,192 | ₩15,259 | -2.23% | 178.5만 |
|---|
| 2026.07.10 | ₩15,179 | ₩15,607 | ₩15,112 | ₩15,339 | +1.06% | 204.4만 |
|---|
| 2026.07.09 | ₩14,951 | ₩15,219 | ₩14,871 | ₩15,179 | +1.52% | 227.3만 |
|---|
| 2026.07.08 | ₩15,152 | ₩15,232 | ₩14,764 | ₩14,804 | -2.29% | 246만 |
|---|
| 2026.07.07 | ₩15,566 | ₩15,714 | ₩15,219 | ₩15,232 | -2.15% | 179.9만 |
|---|
| 2026.07.06 | ₩15,687 | ₩15,914 | ₩15,526 | ₩15,553 | -0.85% | 183.8만 |
|---|
| 2026.07.02 | ₩15,754 | ₩15,954 | ₩15,607 | ₩15,754 | 0.00% | 208.3만 |
|---|
| 2026.07.01 | ₩15,740 | ₩15,887 | ₩15,526 | ₩15,633 | -0.68% | 235.4만 |
|---|
| 2026.06.30 | ₩15,673 | ₩15,968 | ₩15,446 | ₩15,847 | +1.11% | 279.8만 |
|---|
| 2026.06.29 | ₩16,034 | ₩16,034 | ₩15,566 | ₩15,834 | -1.25% | 216만 |
|---|
| 2026.06.26 | ₩15,379 | ₩16,088 | ₩15,352 | ₩16,088 | +4.61% | 612.9만 |
|---|
| 2026.06.25 | ₩15,259 | ₩15,473 | ₩15,125 | ₩15,419 | +1.05% | 151.5만 |
|---|
| 2026.06.24 | ₩15,205 | ₩15,245 | ₩14,924 | ₩15,138 | -0.44% | 154.8만 |
|---|
| 2026.06.23 | ₩15,005 | ₩15,473 | ₩14,978 | ₩15,125 | +0.80% | 161.4만 |
|---|
| 2026.06.22 | ₩15,339 | ₩15,433 | ₩15,165 | ₩15,192 | -0.96% | 132.5만 |
|---|
| 2026.06.18 | ₩15,138 | ₩15,352 | ₩15,085 | ₩15,286 | +0.97% | 266.7만 |
|---|
| 2026.06.17 | ₩15,045 | ₩15,245 | ₩14,724 | ₩14,844 | -1.33% | 161.2만 |
|---|
| 2026.06.16 | ₩14,831 | ₩15,058 | ₩14,697 | ₩15,058 | +1.53% | 164.2만 |
|---|
| 2026.06.15 | ₩14,804 | ₩14,884 | ₩14,670 | ₩14,804 | 0.00% | 134.8만 |
|---|
| 2026.06.12 | ₩14,818 | ₩14,938 | ₩14,711 | ₩14,737 | -0.54% | 183.9만 |
|---|
| 2026.06.11 | ₩14,430 | ₩14,737 | ₩14,336 | ₩14,670 | +1.67% | 197.3만 |
|---|
| 2026.06.10 | ₩14,242 | ₩14,497 | ₩14,122 | ₩14,229 | -0.09% | 174.2만 |
|---|
| 2026.06.09 | ₩14,256 | ₩14,349 | ₩14,002 | ₩14,202 | -0.38% | 227만 |
|---|
| 2026.06.08 | ₩14,323 | ₩14,537 | ₩14,042 | ₩14,055 | -1.87% | 290.7만 |
|---|
| 2026.06.05 | ₩14,055 | ₩14,309 | ₩14,015 | ₩14,176 | +0.86% | 205.5만 |
|---|
| 2026.06.04 | ₩13,774 | ₩14,189 | ₩13,694 | ₩14,095 | +2.33% | 234.1만 |
|---|
| 2026.06.03 | ₩13,360 | ₩13,654 | ₩13,360 | ₩13,627 | +2.00% | 167만 |
|---|
| 2026.06.02 | ₩13,199 | ₩13,614 | ₩13,146 | ₩13,494 | +2.23% | 132.5만 |
|---|
| 2026.06.01 | ₩12,972 | ₩13,253 | ₩12,919 | ₩13,173 | +1.55% | 153.8만 |
|---|
| 2026.05.29 | ₩13,400 | ₩13,480 | ₩13,012 | ₩13,012 | -2.89% | 350만 |
|---|
| 2026.05.28 | ₩13,427 | ₩13,507 | ₩13,052 | ₩13,373 | -0.40% | 179.3만 |
|---|
| 2026.05.27 | ₩13,333 | ₩13,453 | ₩13,213 | ₩13,306 | -0.20% | 169.3만 |
|---|
| 2026.05.26 | ₩12,852 | ₩13,213 | ₩12,838 | ₩13,199 | +2.71% | 132.3만 |
|---|
| 2026.05.22 | ₩12,878 | ₩12,892 | ₩12,745 | ₩12,812 | -0.52% | 110.8만 |
|---|
| 2026.05.21 | ₩12,624 | ₩12,865 | ₩12,437 | ₩12,852 | +1.80% | 158.9만 |
|---|
| 2026.05.20 | ₩12,263 | ₩12,718 | ₩12,196 | ₩12,691 | +3.49% | 207.2만 |
|---|
| 2026.05.19 | ₩12,223 | ₩12,384 | ₩11,982 | ₩12,236 | +0.11% | 206만 |
|---|
| 2026.05.18 | ₩11,942 | ₩12,290 | ₩11,889 | ₩12,236 | +2.46% | 172.6만 |
|---|
| 2026.05.15 | ₩12,143 | ₩12,170 | ₩11,835 | ₩11,969 | -1.43% | 233.5만 |
|---|
| 2026.05.14 | ₩12,009 | ₩12,236 | ₩11,969 | ₩12,170 | +1.34% | 309.4만 |
|---|
| 2026.05.13 | ₩11,835 | ₩11,969 | ₩11,728 | ₩11,889 | +0.45% | 183.5만 |
|---|
| 2026.05.12 | ₩11,755 | ₩11,929 | ₩11,621 | ₩11,809 | +0.46% | 263.8만 |
|---|
| 2026.05.11 | ₩12,023 | ₩12,036 | ₩11,541 | ₩11,768 | -2.11% | 455.9만 |
|---|
| 2026.05.08 | ₩11,849 | ₩12,009 | ₩11,782 | ₩11,969 | +1.02% | 443.9만 |
|---|
| 2026.05.07 | ₩11,782 | ₩11,982 | ₩11,688 | ₩11,835 | +0.45% | 462.4만 |
|---|
| 2026.05.06 | ₩11,916 | ₩11,956 | ₩11,554 | ₩11,742 | -1.46% | 456.4만 |
|---|
| 2026.05.05 | ₩11,247 | ₩11,862 | ₩11,167 | ₩11,728 | +4.28% | 532.8만 |
|---|
| 2026.05.04 | ₩11,260 | ₩11,447 | ₩11,006 | ₩11,167 | -0.83% | 618만 |
|---|
| 2026.05.01 | ₩11,086 | ₩11,180 | ₩10,886 | ₩11,100 | +0.12% | 545.7만 |
|---|
| 2026.04.30 | ₩11,060 | ₩11,180 | ₩10,953 | ₩11,020 | -0.36% | 148.8만 |
|---|
| 2026.04.29 | ₩10,806 | ₩11,100 | ₩10,752 | ₩11,060 | +2.35% | 276.6만 |
|---|
| 2026.04.28 | ₩10,819 | ₩10,872 | ₩10,699 | ₩10,832 | +0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩10,658 | ₩10,859 | ₩10,632 | ₩10,765 | +1.00% | 294.9만 |
|---|
| 2026.04.24 | ₩10,578 | ₩10,699 | ₩10,498 | ₩10,658 | +0.76% | 102.4만 |
|---|
| 2026.04.23 | ₩10,632 | ₩10,672 | ₩10,498 | ₩10,632 | 0.00% | 215.1만 |
|---|
| 2026.04.22 | ₩10,819 | ₩10,832 | ₩10,538 | ₩10,565 | -2.35% | 177.3만 |
|---|
| 2026.04.21 | ₩11,033 | ₩11,140 | ₩10,725 | ₩10,765 | -2.42% | 121.4만 |
|---|
| 2026.04.20 | ₩10,725 | ₩11,033 | ₩10,685 | ₩11,006 | +2.62% | 294.5만 |
|---|
| 2026.04.17 | ₩10,872 | ₩11,020 | ₩10,658 | ₩10,819 | -0.49% | 568.5만 |
|---|
| 2026.04.16 | ₩10,712 | ₩10,819 | ₩10,645 | ₩10,699 | -0.12% | 147.7만 |
|---|
| 2026.04.15 | ₩10,926 | ₩10,953 | ₩10,739 | ₩10,752 | -1.59% | 141.5만 |
|---|
| 2026.04.14 | ₩10,725 | ₩10,966 | ₩10,725 | ₩10,939 | +2.00% | 237.8만 |
|---|
| 2026.04.13 | ₩10,431 | ₩10,765 | ₩10,351 | ₩10,752 | +3.08% | 148.4만 |
|---|
| 2026.04.10 | ₩10,672 | ₩10,806 | ₩10,485 | ₩10,498 | -1.63% | 123.2만 |
|---|
| 2026.04.09 | ₩10,204 | ₩10,739 | ₩10,204 | ₩10,632 | +4.19% | 178만 |
|---|
| 2026.04.08 | ₩9,990 | ₩10,297 | ₩9,936 | ₩10,297 | +3.08% | 217만 |
|---|
| 2026.04.07 | ₩9,669 | ₩9,829 | ₩9,562 | ₩9,642 | -0.28% | 360.9만 |
|---|
| 2026.04.06 | ₩9,589 | ₩9,762 | ₩9,589 | ₩9,709 | +1.26% | 299.6만 |
|---|
| 2026.04.02 | ₩9,709 | ₩9,883 | ₩9,629 | ₩9,829 | +1.24% | 323.8만 |
|---|
| 2026.04.01 | ₩10,043 | ₩10,043 | ₩9,789 | ₩9,803 | -2.40% | 229.3만 |
|---|
| 2026.03.31 | ₩10,124 | ₩10,337 | ₩9,776 | ₩9,923 | -1.98% | 242만 |
|---|
| 2026.03.30 | ₩10,083 | ₩10,217 | ₩10,003 | ₩10,057 | -0.27% | 151.3만 |
|---|
| 2026.03.27 | ₩10,244 | ₩10,271 | ₩9,976 | ₩10,003 | -2.35% | 152.3만 |
|---|
| 2026.03.26 | ₩10,204 | ₩10,511 | ₩10,204 | ₩10,337 | +1.31% | 123만 |
|---|
| 2026.03.25 | ₩10,324 | ₩10,337 | ₩10,150 | ₩10,257 | -0.65% | 115.2만 |
|---|
| 2026.03.24 | ₩10,244 | ₩10,378 | ₩10,177 | ₩10,190 | -0.52% | 165만 |
|---|
| 2026.03.23 | ₩10,364 | ₩10,618 | ₩10,257 | ₩10,337 | -0.26% | 227.6만 |
|---|
| 2026.03.20 | ₩10,271 | ₩10,271 | ₩9,990 | ₩10,030 | -2.34% | 513.2만 |
|---|
| 2026.03.19 | ₩10,030 | ₩10,271 | ₩10,030 | ₩10,217 | +1.87% | 155.9만 |
|---|
| 2026.03.18 | ₩10,030 | ₩10,418 | ₩10,030 | ₩10,164 | +1.33% | 262.9만 |
|---|
| 2026.03.17 | ₩10,257 | ₩10,297 | ₩10,124 | ₩10,164 | -0.91% | 234.3만 |
|---|
| 2026.03.16 | ₩10,083 | ₩10,257 | ₩10,030 | ₩10,097 | +0.13% | 109만 |
|---|
| 2026.03.13 | ₩10,217 | ₩10,364 | ₩9,856 | ₩9,936 | -2.75% | 129.8만 |
|---|
| 2026.03.12 | ₩10,257 | ₩10,297 | ₩10,057 | ₩10,097 | -1.56% | 148.9만 |
|---|
| 2026.03.11 | ₩10,485 | ₩10,511 | ₩10,351 | ₩10,418 | -0.64% | 127.4만 |
|---|
| 2026.03.10 | ₩10,177 | ₩10,632 | ₩10,150 | ₩10,511 | +3.29% | 292.8만 |
|---|
| 2026.03.09 | ₩10,244 | ₩10,485 | ₩9,936 | ₩10,271 | +0.26% | 162.5만 |
|---|
| 2026.03.06 | ₩10,752 | ₩10,819 | ₩10,391 | ₩10,485 | -2.49% | 168.4만 |
|---|
| 2026.03.05 | ₩10,832 | ₩11,006 | ₩10,605 | ₩10,926 | +0.86% | 190.9만 |
|---|
| 2026.03.04 | ₩10,926 | ₩11,006 | ₩10,792 | ₩10,886 | -0.37% | 229.6만 |
|---|
| 2026.03.03 | ₩10,765 | ₩10,846 | ₩10,391 | ₩10,792 | +0.25% | 206만 |
|---|
| 2026.03.02 | ₩10,632 | ₩10,966 | ₩10,471 | ₩10,899 | +2.52% | 229.1만 |
|---|
| 2026.02.27 | ₩11,167 | ₩11,541 | ₩10,618 | ₩10,725 | -3.95% | 422.2만 |
|---|
| 2026.02.26 | ₩10,752 | ₩11,127 | ₩10,645 | ₩11,086 | +3.11% | 353.5만 |
|---|
| 2026.02.25 | ₩10,752 | ₩10,765 | ₩10,538 | ₩10,632 | -1.12% | 130.5만 |
|---|
| 2026.02.24 | ₩10,806 | ₩10,846 | ₩10,618 | ₩10,712 | -0.87% | 118만 |
|---|
| 2026.02.23 | ₩10,966 | ₩11,100 | ₩10,645 | ₩10,779 | -1.71% | 175.7만 |
|---|
| 2026.02.20 | ₩10,859 | ₩11,033 | ₩10,685 | ₩10,993 | +1.23% | 93.8만 |
|---|
| 2026.02.19 | ₩11,127 | ₩11,287 | ₩10,899 | ₩10,913 | -1.92% | 196.6만 |
|---|
| 2026.02.18 | ₩11,046 | ₩11,300 | ₩10,979 | ₩11,113 | +0.61% | 273만 |
|---|
| 2026.02.17 | ₩11,140 | ₩11,247 | ₩10,979 | ₩11,086 | -0.48% | 119.7만 |
|---|
| 2026.02.13 | ₩10,979 | ₩11,220 | ₩10,832 | ₩11,086 | +0.97% | 186.5만 |
|---|
| 2026.02.12 | ₩11,314 | ₩11,447 | ₩10,765 | ₩10,993 | -2.84% | 226.9만 |
|---|
| 2026.02.11 | ₩11,167 | ₩11,247 | ₩11,100 | ₩11,247 | +0.72% | 121.8만 |
|---|
| 2026.02.10 | ₩10,672 | ₩11,167 | ₩10,672 | ₩11,100 | +4.01% | 193.3만 |
|---|
| 2026.02.09 | ₩10,632 | ₩10,725 | ₩10,511 | ₩10,712 | +0.75% | 102만 |
|---|
| 2026.02.06 | ₩10,378 | ₩10,725 | ₩10,378 | ₩10,658 | +2.71% | 154.8만 |
|---|
| 2026.02.05 | ₩10,538 | ₩10,538 | ₩10,230 | ₩10,364 | -1.65% | 161.3만 |
|---|
| 2026.02.04 | ₩10,150 | ₩10,592 | ₩10,150 | ₩10,525 | +3.69% | 190.6만 |
|---|
| 2026.02.03 | ₩9,976 | ₩10,244 | ₩9,910 | ₩10,017 | +0.40% | 202.1만 |
|---|
| 2026.02.02 | ₩9,976 | ₩10,097 | ₩9,883 | ₩9,963 | -0.13% | 114.7만 |
|---|
| 2026.01.30 | ₩9,976 | ₩10,043 | ₩9,843 | ₩9,936 | -0.40% | 119만 |
|---|
| 2026.01.29 | ₩9,829 | ₩10,057 | ₩9,722 | ₩10,030 | +2.04% | 154.2만 |
|---|
| 2026.01.28 | ₩9,990 | ₩10,083 | ₩9,709 | ₩9,722 | -2.68% | 182만 |
|---|
| 2026.01.27 | ₩10,124 | ₩10,150 | ₩9,789 | ₩9,950 | -1.72% | 215.6만 |
|---|
| 2026.01.26 | ₩10,204 | ₩10,284 | ₩10,083 | ₩10,150 | -0.52% | 141.8만 |
|---|
| 2026.01.23 | ₩10,217 | ₩10,230 | ₩10,097 | ₩10,164 | -0.52% | 123.2만 |
|---|
| 2026.01.22 | ₩10,511 | ₩10,699 | ₩10,271 | ₩10,297 | -2.04% | 270.4만 |
|---|
| 2026.01.21 | ₩10,110 | ₩10,525 | ₩10,110 | ₩10,404 | +2.91% | 132.3만 |
|---|
| 2026.01.20 | ₩10,083 | ₩10,137 | ₩9,910 | ₩10,017 | -0.66% | 132만 |
|---|
| 2026.01.16 | ₩10,190 | ₩10,284 | ₩10,083 | ₩10,244 | +0.52% | 178.2만 |
|---|
| 2026.01.15 | ₩10,137 | ₩10,257 | ₩10,124 | ₩10,230 | +0.92% | 108.9만 |
|---|
| 2026.01.14 | ₩10,257 | ₩10,271 | ₩10,003 | ₩10,097 | -1.56% | 123.2만 |
|---|
| 2026.01.13 | ₩10,351 | ₩10,458 | ₩10,164 | ₩10,230 | -1.16% | 134만 |
|---|
| 2026.01.12 | ₩10,324 | ₩10,391 | ₩10,244 | ₩10,311 | -0.13% | 115.8만 |
|---|
| 2026.01.09 | ₩10,297 | ₩10,471 | ₩10,257 | ₩10,391 | +0.91% | 121.2만 |
|---|
| 2026.01.08 | ₩10,017 | ₩10,431 | ₩9,963 | ₩10,271 | +2.54% | 156.4만 |
|---|
| 2026.01.07 | ₩10,297 | ₩10,297 | ₩9,936 | ₩10,017 | -2.73% | 117.4만 |
|---|
| 2026.01.06 | ₩9,923 | ₩10,337 | ₩9,923 | ₩10,297 | +3.77% | 265.5만 |
|---|
| 2026.01.05 | ₩10,230 | ₩10,311 | ₩10,097 | ₩10,150 | -0.78% | 167.8만 |
|---|
| 2026.01.02 | ₩10,017 | ₩10,404 | ₩9,869 | ₩10,230 | +2.14% | 149만 |
|---|
| 2025.12.31 | ₩10,137 | ₩10,150 | ₩9,950 | ₩9,963 | -1.72% | 177.1만 |
|---|
| 2025.12.30 | ₩10,271 | ₩10,337 | ₩10,230 | ₩10,297 | +0.26% | 141.2만 |
|---|
| 2025.12.29 | ₩10,257 | ₩10,284 | ₩10,137 | ₩10,257 | 0.00% | 164.6만 |
|---|
| 2025.12.26 | ₩10,351 | ₩10,351 | ₩10,217 | ₩10,257 | -0.90% | 90.4만 |
|---|
| 2025.12.24 | ₩10,217 | ₩10,351 | ₩10,217 | ₩10,324 | +1.05% | 82.4만 |
|---|
| 2025.12.23 | ₩10,418 | ₩10,431 | ₩10,217 | ₩10,230 | -1.80% | 123.2만 |
|---|
| 2025.12.22 | ₩10,378 | ₩10,525 | ₩10,378 | ₩10,418 | +0.39% | 194.7만 |
|---|
| 2025.12.19 | ₩10,204 | ₩10,444 | ₩10,204 | ₩10,431 | +2.23% | 586.2만 |
|---|
| 2025.12.18 | ₩10,444 | ₩10,458 | ₩10,271 | ₩10,297 | -1.41% | 274.4만 |
|---|
| 2025.12.17 | ₩10,230 | ₩10,471 | ₩10,230 | ₩10,364 | +1.31% | 345.9만 |
|---|
| 2025.12.16 | ₩10,378 | ₩10,418 | ₩10,217 | ₩10,284 | -0.90% | 170.7만 |
|---|
| 2025.12.15 | ₩10,337 | ₩10,458 | ₩10,137 | ₩10,337 | 0.00% | 194.5만 |
|---|
| 2025.12.12 | ₩10,244 | ₩10,337 | ₩10,164 | ₩10,244 | 0.00% | 213만 |
|---|
| 2025.12.11 | ₩10,110 | ₩10,351 | ₩10,070 | ₩10,177 | +0.66% | 556.3만 |
|---|
| 2025.12.10 | ₩9,896 | ₩10,177 | ₩9,856 | ₩10,083 | +1.89% | 284.2만 |
|---|
| 2025.12.09 | ₩9,615 | ₩9,883 | ₩9,589 | ₩9,856 | +2.50% | 141.8만 |
|---|
| 2025.12.08 | ₩9,803 | ₩9,829 | ₩9,562 | ₩9,655 | -1.50% | 188.2만 |
|---|
| 2025.12.05 | ₩9,722 | ₩9,896 | ₩9,669 | ₩9,789 | +0.69% | 202.8만 |
|---|
| 2025.12.04 | ₩9,869 | ₩9,923 | ₩9,682 | ₩9,722 | -1.49% | 306.6만 |
|---|
| 2025.12.03 | ₩9,936 | ₩10,017 | ₩9,856 | ₩9,950 | +0.13% | 195.6만 |
|---|
| 2025.12.02 | ₩10,083 | ₩10,083 | ₩9,856 | ₩9,910 | -1.72% | 197.8만 |
|---|
| 2025.12.01 | ₩10,083 | ₩10,190 | ₩9,910 | ₩10,030 | -0.53% | 242.7만 |
|---|
| 2025.11.28 | ₩10,164 | ₩10,190 | ₩9,843 | ₩10,083 | -0.79% | 87.5만 |
|---|
| 2025.11.26 | ₩10,244 | ₩10,311 | ₩10,164 | ₩10,177 | -0.65% | 232만 |
|---|
| 2025.11.25 | ₩10,137 | ₩10,378 | ₩10,070 | ₩10,217 | +0.79% | 181.1만 |
|---|
| 2025.11.24 | ₩10,003 | ₩10,164 | ₩9,910 | ₩10,110 | +1.07% | 327.6만 |
|---|
| 2025.11.21 | ₩9,709 | ₩10,110 | ₩9,709 | ₩10,057 | +3.58% | 162.5만 |
|---|
| 2025.11.20 | ₩9,789 | ₩9,963 | ₩9,602 | ₩9,615 | -1.78% | 265.4만 |
|---|
| 2025.11.19 | ₩9,856 | ₩9,963 | ₩9,682 | ₩9,749 | -1.09% | 166.7만 |
|---|
| 2025.11.18 | ₩9,762 | ₩9,936 | ₩9,696 | ₩9,843 | +0.82% | 148만 |
|---|
| 2025.11.17 | ₩9,936 | ₩10,017 | ₩9,749 | ₩9,776 | -1.62% | 293.3만 |
|---|
| 2025.11.14 | ₩9,976 | ₩10,030 | ₩9,803 | ₩9,936 | -0.40% | 136.8만 |
|---|
| 2025.11.13 | ₩9,936 | ₩10,097 | ₩9,869 | ₩10,003 | +0.67% | 229.3만 |
|---|
| 2025.11.12 | ₩10,030 | ₩10,257 | ₩9,963 | ₩10,057 | +0.27% | 256.5만 |
|---|
| 2025.11.11 | ₩9,736 | ₩9,883 | ₩9,669 | ₩9,749 | +0.14% | 120.5만 |
|---|
| 2025.11.10 | ₩9,736 | ₩9,856 | ₩9,589 | ₩9,762 | +0.27% | 219.2만 |
|---|
| 2025.11.07 | ₩9,121 | ₩9,736 | ₩9,027 | ₩9,696 | +6.30% | 228.8만 |
|---|
| 2025.11.06 | ₩9,361 | ₩9,361 | ₩9,000 | ₩9,174 | -2.00% | 194.5만 |
|---|
| 2025.11.05 | ₩9,094 | ₩9,254 | ₩8,960 | ₩9,174 | +0.88% | 147.3만 |
|---|
| 2025.11.04 | ₩9,014 | ₩9,174 | ₩8,973 | ₩9,094 | +0.89% | 111.1만 |
|---|
| 2025.11.03 | ₩9,040 | ₩9,201 | ₩8,947 | ₩9,187 | +1.63% | 136.7만 |
|---|
| 2025.10.31 | ₩9,201 | ₩9,201 | ₩8,933 | ₩9,094 | -1.16% | 152.4만 |
|---|
| 2025.10.30 | ₩9,107 | ₩9,361 | ₩9,054 | ₩9,268 | +1.76% | 140.9만 |
|---|
| 2025.10.29 | ₩9,147 | ₩9,388 | ₩9,094 | ₩9,201 | +0.58% | 205.5만 |
|---|
| 2025.10.28 | ₩9,428 | ₩9,441 | ₩9,201 | ₩9,214 | -2.27% | 110.6만 |
|---|
| 2025.10.27 | ₩9,348 | ₩9,495 | ₩9,321 | ₩9,441 | +1.00% | 109.3만 |
|---|
| 2025.10.24 | ₩9,348 | ₩9,455 | ₩9,254 | ₩9,321 | -0.29% | 149.9만 |
|---|
| 2025.10.23 | ₩9,575 | ₩9,575 | ₩9,281 | ₩9,294 | -2.93% | 139.8만 |
|---|
| 2025.10.22 | ₩9,495 | ₩9,722 | ₩9,455 | ₩9,562 | +0.70% | 180.7만 |
|---|
| 2025.10.21 | ₩9,468 | ₩9,669 | ₩9,441 | ₩9,482 | +0.14% | 247만 |
|---|
| 2025.10.20 | ₩9,308 | ₩9,482 | ₩9,147 | ₩9,468 | +1.72% | 1013.1만 |
|---|
| 2025.10.17 | ₩9,107 | ₩9,308 | ₩9,107 | ₩9,268 | +1.76% | 152.5만 |
|---|
| 2025.10.16 | ₩9,308 | ₩9,388 | ₩9,080 | ₩9,214 | -1.01% | 174.2만 |
|---|
| 2025.10.15 | ₩9,080 | ₩9,334 | ₩9,067 | ₩9,294 | +2.36% | 183만 |
|---|
| 2025.10.14 | ₩8,853 | ₩9,121 | ₩8,746 | ₩9,054 | +2.27% | 195.7만 |
|---|
| 2025.10.13 | ₩8,907 | ₩9,014 | ₩8,800 | ₩8,973 | +0.75% | 199.7만 |
|---|
| 2025.10.10 | ₩9,040 | ₩9,147 | ₩8,813 | ₩8,826 | -2.37% | 222.7만 |
|---|