시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cedar Realty Trust, Inc. 7.25% Series B Cumulative Redeemable Preferred Stock · CDR-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,842 | ₩22,432 | ₩21,842 | ₩22,110 | +1.23% | 1.3천 |
| 2026.10.08 | ₩21,440 | ₩22,365 | ₩21,440 | ₩22,204 | +3.56% | 850 |
| 2026.10.07 | ₩21,561 | ₩21,708 | ₩21,454 | ₩21,581 | +0.09% | 4.8천 |
| 2026.10.06 | ₩21,720 | ₩21,720 | ₩21,720 | ₩21,720 | 0.00% | 0 |
| 2026.10.05 | ₩21,720 | ₩21,720 | ₩21,720 | ₩21,720 | 0.00% | 382 |
| 2026.10.02 | ₩22,097 | ₩22,445 | ₩21,775 | ₩22,097 | 0.00% | 2.8천 |
| 2026.10.01 | ₩21,789 | ₩21,789 | ₩21,775 | ₩21,775 | -0.06% | 620 |
| 2026.09.30 | ₩21,802 | ₩21,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,789 |
| -0.06% |
| 3천 |
| 2026.09.29 | ₩21,521 | ₩21,521 | ₩21,521 | ₩21,521 | 0.00% | 256 |
|---|
| 2026.09.28 | ₩21,588 | ₩21,809 | ₩21,582 | ₩21,809 | +1.02% | 316 |
|---|
| 2026.09.25 | ₩21,809 | ₩21,809 | ₩21,809 | ₩21,809 | 0.00% | 113 |
|---|
| 2026.09.24 | ₩21,896 | ₩22,017 | ₩21,856 | ₩21,923 | +0.12% | 6.7천 |
|---|
| 2026.09.23 | ₩21,507 | ₩22,445 | ₩21,507 | ₩22,110 | +2.80% | 6.3천 |
|---|
| 2026.09.22 | ₩21,842 | ₩21,842 | ₩21,507 | ₩21,708 | -0.61% | 2.8천 |
|---|
| 2026.09.21 | ₩21,802 | ₩22,124 | ₩21,507 | ₩22,124 | +1.48% | 2천 |
|---|
| 2026.09.18 | ₩21,641 | ₩22,144 | ₩21,608 | ₩21,909 | +1.24% | 5.2천 |
|---|
| 2026.09.17 | ₩22,285 | ₩22,780 | ₩21,521 | ₩21,829 | -2.04% | 2.3천 |
|---|
| 2026.09.16 | ₩21,641 | ₩22,085 | ₩21,641 | ₩22,003 | +1.67% | 512 |
|---|
| 2026.09.15 | ₩21,708 | ₩21,807 | ₩21,708 | ₩21,762 | +0.25% | 1.2천 |
|---|
| 2026.09.14 | ₩22,244 | ₩22,244 | ₩21,842 | ₩21,842 | -1.81% | 2.2천 |
|---|
| 2026.09.11 | ₩22,097 | ₩22,445 | ₩21,976 | ₩22,103 | +0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩22,164 | ₩22,445 | ₩22,110 | ₩22,445 | +1.27% | 1.3천 |
|---|
| 2026.09.09 | ₩22,030 | ₩22,445 | ₩21,976 | ₩22,445 | +1.89% | 7.4천 |
|---|
| 2026.09.08 | ₩21,615 | ₩21,978 | ₩21,615 | ₩21,795 | +0.84% | 1천 |
|---|
| 2026.09.04 | ₩21,842 | ₩21,842 | ₩21,842 | ₩21,842 | 0.00% | 206 |
|---|
| 2026.09.03 | ₩21,574 | ₩22,097 | ₩21,574 | ₩22,008 | +2.01% | 951 |
|---|
| 2026.09.02 | ₩21,574 | ₩22,043 | ₩21,574 | ₩21,775 | +0.93% | 2.3천 |
|---|
| 2026.09.01 | ₩21,454 | ₩22,084 | ₩21,454 | ₩21,775 | +1.50% | 2.2천 |
|---|
| 2026.08.31 | ₩22,264 | ₩22,264 | ₩21,454 | ₩22,077 | -0.84% | 1.1만 |
|---|
| 2026.08.28 | ₩22,164 | ₩22,164 | ₩21,909 | ₩22,038 | -0.57% | 4.3천 |
|---|
| 2026.08.27 | ₩22,378 | ₩22,754 | ₩22,110 | ₩22,445 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩22,378 | ₩22,432 | ₩22,378 | ₩22,432 | +0.24% | 842 |
|---|
| 2026.08.25 | ₩22,365 | ₩22,365 | ₩22,365 | ₩22,365 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩22,683 | ₩22,807 | ₩22,110 | ₩22,365 | -1.40% | 8.5천 |
|---|
| 2026.08.21 | ₩23,149 | ₩23,316 | ₩22,110 | ₩23,115 | -0.14% | 9천 |
|---|
| 2026.08.20 | ₩23,437 | ₩23,437 | ₩22,694 | ₩22,780 | -2.80% | 2.9천 |
|---|
| 2026.08.19 | ₩22,378 | ₩23,401 | ₩22,378 | ₩22,499 | +0.54% | 5.3천 |
|---|
| 2026.08.18 | ₩22,780 | ₩23,437 | ₩21,842 | ₩22,519 | -1.15% | 1.1만 |
|---|
| 2026.08.17 | ₩23,316 | ₩23,926 | ₩23,209 | ₩23,209 | -0.46% | 1.9천 |
|---|
| 2026.08.14 | ₩23,926 | ₩23,926 | ₩23,926 | ₩23,926 | 0.00% | 187 |
|---|
| 2026.08.13 | ₩23,584 | ₩23,584 | ₩23,048 | ₩23,397 | -0.80% | 1.7천 |
|---|
| 2026.08.12 | ₩23,571 | ₩23,571 | ₩23,008 | ₩23,075 | -2.10% | 1.4천 |
|---|
| 2026.08.11 | ₩24,000 | ₩24,000 | ₩22,834 | ₩23,692 | -1.28% | 3.5천 |
|---|
| 2026.08.10 | ₩24,388 | ₩24,388 | ₩24,261 | ₩24,261 | -0.52% | 969 |
|---|
| 2026.08.07 | ₩24,536 | ₩24,603 | ₩24,383 | ₩24,603 | +0.27% | 9.3천 |
|---|
| 2026.08.06 | ₩23,544 | ₩24,589 | ₩23,544 | ₩24,563 | +4.33% | 6.9천 |
|---|
| 2026.08.05 | ₩23,879 | ₩24,120 | ₩23,450 | ₩24,120 | +1.01% | 4.2천 |
|---|
| 2026.08.04 | ₩24,120 | ₩24,281 | ₩23,785 | ₩23,986 | -0.56% | 1.6천 |
|---|
| 2026.08.03 | ₩24,603 | ₩25,313 | ₩23,584 | ₩24,027 | -2.34% | 8.4천 |
|---|
| 2026.07.31 | ₩23,062 | ₩24,630 | ₩22,780 | ₩24,464 | +6.08% | 8.7천 |
|---|
| 2026.07.30 | ₩23,089 | ₩23,316 | ₩23,089 | ₩23,316 | +0.99% | 489 |
|---|
| 2026.07.29 | ₩22,780 | ₩23,323 | ₩22,754 | ₩23,323 | +2.38% | 667 |
|---|
| 2026.07.28 | ₩23,263 | ₩23,852 | ₩22,767 | ₩22,914 | -1.50% | 2.3천 |
|---|
| 2026.07.27 | ₩23,303 | ₩23,303 | ₩23,303 | ₩23,303 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩23,584 | ₩23,584 | ₩23,236 | ₩23,303 | -1.19% | 901 |
|---|
| 2026.07.23 | ₩22,794 | ₩22,794 | ₩22,794 | ₩22,794 | 0.00% | 637 |
|---|
| 2026.07.22 | ₩23,993 | ₩24,576 | ₩22,640 | ₩23,611 | -1.59% | 8.4천 |
|---|
| 2026.07.21 | ₩24,254 | ₩24,592 | ₩23,638 | ₩23,638 | -2.54% | 4.2천 |
|---|
| 2026.07.20 | ₩24,536 | ₩24,536 | ₩24,241 | ₩24,241 | -1.20% | 1.6천 |
|---|
| 2026.07.17 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩24,295 | ₩24,630 | ₩24,187 | ₩24,254 | -0.17% | 2.3천 |
|---|
| 2026.07.15 | ₩24,566 | ₩24,616 | ₩24,254 | ₩24,375 | -0.78% | 1.9천 |
|---|
| 2026.07.14 | ₩24,509 | ₩24,630 | ₩24,509 | ₩24,630 | +0.49% | 926 |
|---|
| 2026.07.13 | ₩25,353 | ₩25,353 | ₩24,489 | ₩24,489 | -3.41% | 1.2천 |
|---|
| 2026.07.10 | ₩25,460 | ₩25,460 | ₩24,737 | ₩25,460 | 0.00% | 440 |
|---|
| 2026.07.09 | ₩24,857 | ₩26,211 | ₩24,857 | ₩24,857 | 0.00% | 2.1천 |
|---|
| 2026.07.08 | ₩24,831 | ₩25,829 | ₩24,831 | ₩24,924 | +0.38% | 4.1천 |
|---|
| 2026.07.07 | ₩25,206 | ₩25,206 | ₩25,206 | ₩25,206 | 0.00% | 368 |
|---|
| 2026.07.06 | ₩25,474 | ₩25,728 | ₩25,474 | ₩25,635 | +0.63% | 1.3천 |
|---|
| 2026.07.02 | ₩25,943 | ₩25,983 | ₩25,943 | ₩25,983 | +0.15% | 571 |
|---|
| 2026.07.01 | ₩24,858 | ₩25,082 | ₩24,857 | ₩25,082 | +0.90% | 551 |
|---|
| 2026.06.30 | ₩24,790 | ₩26,130 | ₩24,656 | ₩25,326 | +2.16% | 5천 |
|---|
| 2026.06.29 | ₩25,715 | ₩25,822 | ₩24,475 | ₩24,475 | -4.82% | 3.8천 |
|---|
| 2026.06.26 | ₩25,554 | ₩25,842 | ₩25,541 | ₩25,541 | -0.05% | 2.3천 |
|---|
| 2026.06.25 | ₩25,675 | ₩27,135 | ₩25,541 | ₩25,817 | +0.55% | 6.8천 |
|---|
| 2026.06.24 | ₩25,581 | ₩26,130 | ₩25,541 | ₩25,667 | +0.34% | 4.3천 |
|---|
| 2026.06.23 | ₩25,608 | ₩26,365 | ₩25,541 | ₩25,661 | +0.21% | 3.9천 |
|---|
| 2026.06.22 | ₩26,142 | ₩26,142 | ₩26,142 | ₩26,142 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩25,996 | ₩26,738 | ₩25,769 | ₩26,142 | +0.56% | 5.7천 |
|---|
| 2026.06.17 | ₩25,809 | ₩26,499 | ₩25,809 | ₩26,010 | +0.78% | 1.8천 |
|---|
| 2026.06.16 | ₩25,809 | ₩25,809 | ₩25,795 | ₩25,795 | -0.05% | 2.5천 |
|---|
| 2026.06.15 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 299 |
|---|
| 2026.06.12 | ₩25,996 | ₩26,070 | ₩25,996 | ₩26,070 | +0.28% | 1.6천 |
|---|
| 2026.06.11 | ₩26,130 | ₩26,305 | ₩25,795 | ₩26,264 | +0.51% | 1.4천 |
|---|
| 2026.06.10 | ₩26,224 | ₩26,224 | ₩26,224 | ₩26,224 | 0.00% | 105 |
|---|
| 2026.06.09 | ₩26,278 | ₩26,465 | ₩26,208 | ₩26,251 | -0.10% | 4.2천 |
|---|
| 2026.06.08 | ₩26,184 | ₩26,238 | ₩26,130 | ₩26,157 | -0.10% | 2.1천 |
|---|
| 2026.06.05 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 285 |
|---|
| 2026.06.04 | ₩26,412 | ₩26,814 | ₩26,338 | ₩26,613 | +0.76% | 2.1천 |
|---|
| 2026.06.03 | ₩26,800 | ₩27,511 | ₩26,398 | ₩26,398 | -1.50% | 1.2천 |
|---|
| 2026.06.02 | ₩26,814 | ₩27,303 | ₩26,814 | ₩27,269 | +1.70% | 538 |
|---|
| 2026.06.01 | ₩27,269 | ₩27,671 | ₩26,801 | ₩27,001 | -0.98% | 2.4천 |
|---|
| 2026.05.29 | ₩27,149 | ₩27,658 | ₩26,827 | ₩27,256 | +0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩27,819 | ₩27,819 | ₩27,202 | ₩27,671 | -0.53% | 1.2천 |
|---|
| 2026.05.27 | ₩26,787 | ₩28,462 | ₩26,787 | ₩27,129 | +1.28% | 1.3천 |
|---|
| 2026.05.26 | ₩27,336 | ₩27,872 | ₩26,787 | ₩26,787 | -2.01% | 2.6천 |
|---|
| 2026.05.22 | ₩25,755 | ₩26,063 | ₩25,688 | ₩25,809 | +0.21% | 886 |
|---|
| 2026.05.21 | ₩26,264 | ₩27,618 | ₩25,863 | ₩26,130 | -0.51% | 6.5천 |
|---|
| 2026.05.20 | ₩26,532 | ₩26,559 | ₩26,197 | ₩26,492 | -0.15% | 5천 |
|---|
| 2026.05.19 | ₩26,278 | ₩26,506 | ₩25,862 | ₩26,465 | +0.71% | 1만 |
|---|
| 2026.05.18 | ₩26,465 | ₩26,532 | ₩26,372 | ₩26,532 | +0.25% | 5.2천 |
|---|
| 2026.05.15 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩26,264 | ₩26,894 | ₩26,171 | ₩26,854 | +2.24% | 7.5천 |
|---|
| 2026.05.13 | ₩26,171 | ₩26,787 | ₩26,171 | ₩26,224 | +0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩27,135 | ₩27,135 | ₩26,104 | ₩26,700 | -1.60% | 7.7천 |
|---|
| 2026.05.11 | ₩27,866 | ₩28,810 | ₩27,109 | ₩27,135 | -2.62% | 3.5천 |
|---|
| 2026.05.08 | ₩29,735 | ₩29,735 | ₩28,818 | ₩28,958 | -2.61% | 3.3천 |
|---|
| 2026.05.07 | ₩29,882 | ₩30,137 | ₩29,809 | ₩30,137 | +0.85% | 1.4천 |
|---|
| 2026.05.06 | ₩29,708 | ₩29,708 | ₩28,867 | ₩29,480 | -0.77% | 1.5천 |
|---|
| 2026.05.05 | ₩29,976 | ₩30,097 | ₩29,536 | ₩29,876 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩29,346 | ₩29,792 | ₩28,033 | ₩29,792 | +1.52% | 6.3천 |
|---|
| 2026.05.01 | ₩28,207 | ₩29,901 | ₩28,207 | ₩29,901 | +6.00% | 1.8천 |
|---|
| 2026.04.30 | ₩27,738 | ₩28,462 | ₩27,738 | ₩28,412 | +2.43% | 1.8천 |
|---|
| 2026.04.29 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩27,470 | ₩28,267 | ₩27,470 | ₩27,973 | +1.83% | 611 |
|---|
| 2026.04.27 | ₩27,631 | ₩28,462 | ₩27,404 | ₩27,933 | +1.09% | 3.8천 |
|---|
| 2026.04.24 | ₩27,933 | ₩28,422 | ₩27,843 | ₩27,933 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩27,618 | ₩27,765 | ₩27,484 | ₩27,765 | +0.53% | 1.3천 |
|---|
| 2026.04.22 | ₩27,457 | ₩28,194 | ₩27,403 | ₩28,000 | +1.98% | 2.3천 |
|---|
| 2026.04.21 | ₩27,403 | ₩27,511 | ₩27,403 | ₩27,461 | +0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩26,586 | ₩27,872 | ₩26,330 | ₩26,857 | +1.02% | 5.7천 |
|---|
| 2026.04.17 | ₩27,236 | ₩27,236 | ₩26,157 | ₩27,055 | -0.66% | 1.1만 |
|---|
| 2026.04.16 | ₩27,537 | ₩27,537 | ₩27,136 | ₩27,136 | -1.46% | 677 |
|---|
| 2026.04.15 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,082 | ₩27,765 | ₩26,157 | ₩27,068 | -0.05% | 4.8천 |
|---|
| 2026.04.13 | ₩27,151 | ₩27,151 | ₩27,151 | ₩27,151 | 0.00% | 106 |
|---|
| 2026.04.10 | ₩27,524 | ₩27,524 | ₩27,069 | ₩27,069 | -1.65% | 609 |
|---|
| 2026.04.09 | ₩27,283 | ₩27,859 | ₩27,283 | ₩27,859 | +2.11% | 275 |
|---|
| 2026.04.08 | ₩27,336 | ₩27,846 | ₩27,336 | ₩27,616 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,176 | ₩27,584 | ₩27,109 | ₩27,584 | +1.50% | 878 |
|---|
| 2026.04.06 | ₩27,015 | ₩27,839 | ₩27,015 | ₩27,404 | +1.44% | 2.8천 |
|---|
| 2026.04.02 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 205 |
|---|
| 2026.04.01 | ₩28,569 | ₩28,569 | ₩27,122 | ₩27,122 | -5.07% | 663 |
|---|
| 2026.03.31 | ₩28,140 | ₩30,137 | ₩28,140 | ₩29,011 | +3.10% | 3.1천 |
|---|
| 2026.03.30 | ₩26,264 | ₩28,140 | ₩26,264 | ₩28,140 | +7.14% | 3.2천 |
|---|
| 2026.03.27 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 105 |
|---|
| 2026.03.26 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 146 |
|---|
| 2026.03.25 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 507 |
|---|
| 2026.03.24 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩26,599 | ₩26,800 | ₩26,599 | ₩26,800 | +0.76% | 414 |
|---|
| 2026.03.20 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩27,068 | ₩27,068 | ₩26,800 | ₩26,800 | -0.99% | 1.2천 |
|---|
| 2026.03.18 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 128 |
|---|
| 2026.03.17 | ₩25,375 | ₩25,375 | ₩25,375 | ₩25,375 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩24,817 | ₩25,375 | ₩24,817 | ₩25,375 | +2.25% | 451 |
|---|
| 2026.03.13 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩26,599 | ₩27,068 | ₩25,728 | ₩26,398 | -0.76% | 5천 |
|---|
| 2026.03.10 | ₩26,358 | ₩26,727 | ₩25,862 | ₩26,727 | +1.40% | 55 |
|---|
| 2026.03.09 | ₩25,460 | ₩27,001 | ₩25,460 | ₩26,599 | +4.47% | 55 |
|---|
| 2026.03.06 | ₩26,063 | ₩27,001 | ₩25,782 | ₩27,001 | +3.60% | 55 |
|---|
| 2026.03.05 | ₩24,844 | ₩25,952 | ₩24,844 | ₩25,886 | +4.19% | 55 |
|---|
| 2026.03.04 | ₩25,152 | ₩25,380 | ₩24,777 | ₩25,313 | +0.64% | 55 |
|---|
| 2026.03.03 | ₩25,157 | ₩25,157 | ₩25,157 | ₩25,157 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩25,702 | ₩25,702 | ₩25,157 | ₩25,157 | -2.12% | 55 |
|---|
| 2026.02.27 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 153 |
|---|
| 2026.02.25 | ₩25,326 | ₩25,661 | ₩25,326 | ₩25,661 | +1.32% | 55 |
|---|
| 2026.02.24 | ₩25,782 | ₩25,782 | ₩25,688 | ₩25,688 | -0.36% | 55 |
|---|
| 2026.02.23 | ₩25,219 | ₩26,090 | ₩24,817 | ₩26,090 | +3.45% | 55 |
|---|
| 2026.02.20 | ₩25,058 | ₩25,259 | ₩24,998 | ₩24,998 | -0.24% | 2.5천 |
|---|
| 2026.02.19 | ₩25,259 | ₩25,259 | ₩24,892 | ₩24,892 | -1.46% | 1.1천 |
|---|
| 2026.02.18 | ₩24,911 | ₩25,273 | ₩24,911 | ₩24,978 | +0.27% | 508 |
|---|
| 2026.02.17 | ₩24,630 | ₩25,782 | ₩24,630 | ₩25,192 | +2.28% | 1천 |
|---|
| 2026.02.13 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 554 |
|---|
| 2026.02.12 | ₩25,393 | ₩25,460 | ₩25,393 | ₩25,460 | +0.26% | 675 |
|---|
| 2026.02.11 | ₩24,924 | ₩25,527 | ₩24,924 | ₩25,527 | +2.42% | 1.8천 |
|---|
| 2026.02.10 | ₩25,206 | ₩25,608 | ₩24,201 | ₩25,608 | +1.59% | 828 |
|---|
| 2026.02.09 | ₩25,166 | ₩25,581 | ₩24,991 | ₩25,581 | +1.65% | 3.6천 |
|---|
| 2026.02.06 | ₩24,670 | ₩25,065 | ₩24,670 | ₩25,032 | +1.47% | 1.7천 |
|---|
| 2026.02.05 | ₩25,125 | ₩25,125 | ₩25,125 | ₩25,125 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩24,656 | ₩25,192 | ₩24,656 | ₩25,125 | +1.90% | 814 |
|---|
| 2026.02.03 | ₩24,697 | ₩24,924 | ₩24,656 | ₩24,656 | -0.16% | 3천 |
|---|
| 2026.02.02 | ₩24,469 | ₩25,192 | ₩24,469 | ₩24,924 | +1.86% | 2.3천 |
|---|
| 2026.01.30 | ₩24,455 | ₩24,703 | ₩24,455 | ₩24,703 | +1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩24,884 | ₩24,884 | ₩24,691 | ₩24,691 | -0.78% | 1.8천 |
|---|
| 2026.01.28 | ₩24,630 | ₩24,701 | ₩24,455 | ₩24,496 | -0.54% | 2.3천 |
|---|
| 2026.01.27 | ₩24,790 | ₩25,112 | ₩24,402 | ₩24,429 | -1.46% | 2.2천 |
|---|
| 2026.01.26 | ₩24,388 | ₩25,259 | ₩24,388 | ₩25,259 | +3.57% | 695 |
|---|
| 2026.01.23 | ₩24,656 | ₩24,790 | ₩24,368 | ₩24,368 | -1.17% | 2.6천 |
|---|
| 2026.01.22 | ₩24,335 | ₩25,049 | ₩24,335 | ₩24,697 | +1.49% | 3.9천 |
|---|
| 2026.01.21 | ₩24,656 | ₩24,656 | ₩24,656 | ₩24,656 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩24,013 | ₩24,656 | ₩24,013 | ₩24,656 | +2.68% | 3.4천 |
|---|
| 2026.01.16 | ₩24,241 | ₩24,482 | ₩24,241 | ₩24,388 | +0.61% | 3.8천 |
|---|
| 2026.01.15 | ₩24,201 | ₩24,469 | ₩24,201 | ₩24,469 | +1.11% | 535 |
|---|
| 2026.01.14 | ₩24,522 | ₩24,522 | ₩24,522 | ₩24,522 | 0.00% | 503 |
|---|
| 2026.01.13 | ₩24,228 | ₩24,509 | ₩24,228 | ₩24,509 | +1.16% | 1.4천 |
|---|
| 2026.01.12 | ₩24,013 | ₩25,192 | ₩24,013 | ₩24,328 | +1.31% | 2.1천 |
|---|
| 2026.01.09 | ₩24,817 | ₩24,817 | ₩24,134 | ₩24,147 | -2.70% | 4천 |
|---|
| 2026.01.08 | ₩24,147 | ₩24,321 | ₩24,147 | ₩24,321 | +0.72% | 217 |
|---|
| 2026.01.07 | ₩24,583 | ₩24,583 | ₩24,583 | ₩24,583 | 0.00% | 312 |
|---|
| 2026.01.06 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩24,120 | ₩25,252 | ₩24,120 | ₩25,252 | +4.69% | 389 |
|---|
| 2026.01.02 | ₩24,254 | ₩24,254 | ₩24,241 | ₩24,254 | 0.00% | 402 |
|---|
| 2025.12.31 | ₩24,295 | ₩24,295 | ₩24,295 | ₩24,295 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩24,174 | ₩24,295 | ₩24,174 | ₩24,295 | +0.50% | 429 |
|---|
| 2025.12.29 | ₩23,852 | ₩24,214 | ₩23,852 | ₩23,852 | 0.00% | 425 |
|---|
| 2025.12.26 | ₩24,496 | ₩24,496 | ₩24,496 | ₩24,496 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩24,268 | ₩24,683 | ₩24,120 | ₩24,496 | +0.94% | 2.6천 |
|---|
| 2025.12.23 | ₩24,402 | ₩25,326 | ₩24,402 | ₩25,326 | +3.79% | 285 |
|---|
| 2025.12.22 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩24,911 | ₩24,911 | ₩24,496 | ₩24,509 | -1.61% | 498 |
|---|
| 2025.12.17 | ₩24,630 | ₩25,326 | ₩24,589 | ₩25,326 | +2.83% | 2천 |
|---|
| 2025.12.16 | ₩24,201 | ₩24,777 | ₩24,201 | ₩24,670 | +1.94% | 1.7천 |
|---|
| 2025.12.15 | ₩24,067 | ₩25,058 | ₩24,067 | ₩24,549 | +2.00% | 1.3만 |
|---|
| 2025.12.12 | ₩24,174 | ₩24,174 | ₩24,174 | ₩24,174 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,817 | ₩24,817 | ₩24,027 | ₩24,174 | -2.59% | 1.1천 |
|---|
| 2025.12.10 | ₩24,147 | ₩25,326 | ₩24,147 | ₩24,496 | +1.44% | 3.2천 |
|---|
| 2025.12.09 | ₩24,415 | ₩24,415 | ₩24,172 | ₩24,172 | -0.99% | 660 |
|---|
| 2025.12.08 | ₩24,482 | ₩24,482 | ₩23,946 | ₩24,402 | -0.33% | 809 |
|---|
| 2025.12.05 | ₩24,147 | ₩24,754 | ₩23,919 | ₩24,509 | +1.50% | 1.5천 |
|---|
| 2025.12.04 | ₩24,469 | ₩24,576 | ₩23,611 | ₩23,866 | -2.46% | 1.3만 |
|---|
| 2025.12.03 | ₩23,960 | ₩24,710 | ₩23,960 | ₩24,496 | +2.24% | 1.7천 |
|---|
| 2025.12.02 | ₩24,254 | ₩24,254 | ₩23,947 | ₩24,166 | -0.36% | 2.6천 |
|---|
| 2025.12.01 | ₩24,000 | ₩24,094 | ₩23,638 | ₩24,094 | +0.39% | 2.9천 |
|---|
| 2025.11.28 | ₩24,027 | ₩24,120 | ₩24,013 | ₩24,013 | -0.06% | 761 |
|---|
| 2025.11.26 | ₩23,906 | ₩24,053 | ₩23,906 | ₩24,053 | +0.62% | 420 |
|---|
| 2025.11.25 | ₩24,000 | ₩24,254 | ₩23,986 | ₩24,147 | +0.61% | 1.5천 |
|---|
| 2025.11.24 | ₩23,785 | ₩24,149 | ₩23,773 | ₩24,013 | +0.96% | 1천 |
|---|
| 2025.11.21 | ₩24,295 | ₩24,295 | ₩23,598 | ₩23,852 | -1.82% | 1.8천 |
|---|
| 2025.11.20 | ₩23,960 | ₩24,335 | ₩23,383 | ₩23,812 | -0.62% | 3.5천 |
|---|
| 2025.11.19 | ₩23,598 | ₩24,777 | ₩23,550 | ₩23,759 | +0.68% | 2천 |
|---|
| 2025.11.18 | ₩23,986 | ₩23,986 | ₩23,645 | ₩23,960 | -0.11% | 840 |
|---|
| 2025.11.17 | ₩24,442 | ₩24,442 | ₩24,176 | ₩24,254 | -0.77% | 1.2천 |
|---|
| 2025.11.14 | ₩24,174 | ₩24,750 | ₩24,174 | ₩24,442 | +1.11% | 538 |
|---|
| 2025.11.13 | ₩23,866 | ₩24,402 | ₩23,866 | ₩24,254 | +1.63% | 1.3천 |
|---|
| 2025.11.12 | ₩24,844 | ₩24,844 | ₩24,348 | ₩24,442 | -1.62% | 2.1천 |
|---|
| 2025.11.11 | ₩24,462 | ₩25,120 | ₩24,462 | ₩25,120 | +2.69% | 714 |
|---|
| 2025.11.10 | ₩24,777 | ₩24,807 | ₩23,048 | ₩24,807 | +0.12% | 3.6천 |
|---|
| 2025.11.07 | ₩25,206 | ₩25,206 | ₩24,817 | ₩24,965 | -0.96% | 1.9천 |
|---|
| 2025.11.06 | ₩25,286 | ₩25,286 | ₩24,563 | ₩25,259 | -0.11% | 2.2천 |
|---|
| 2025.11.05 | ₩25,058 | ₩25,326 | ₩25,058 | ₩25,326 | +1.07% | 3.5천 |
|---|
| 2025.11.04 | ₩25,099 | ₩25,407 | ₩25,058 | ₩25,407 | +1.23% | 2.6천 |
|---|
| 2025.11.03 | ₩24,407 | ₩25,447 | ₩24,407 | ₩25,447 | +4.26% | 3.3천 |
|---|
| 2025.10.31 | ₩24,717 | ₩24,804 | ₩24,616 | ₩24,804 | +0.35% | 1.1천 |
|---|
| 2025.10.30 | ₩25,407 | ₩25,407 | ₩24,120 | ₩24,120 | -5.06% | 4.2천 |
|---|
| 2025.10.29 | ₩25,460 | ₩25,460 | ₩24,831 | ₩25,454 | -0.03% | 1.6천 |
|---|
| 2025.10.28 | ₩25,460 | ₩25,460 | ₩25,318 | ₩25,318 | -0.56% | 589 |
|---|
| 2025.10.27 | ₩25,058 | ₩25,249 | ₩25,058 | ₩25,249 | +0.76% | 2.4천 |
|---|
| 2025.10.24 | ₩25,166 | ₩25,166 | ₩25,058 | ₩25,058 | -0.43% | 1천 |
|---|
| 2025.10.23 | ₩25,447 | ₩25,447 | ₩24,790 | ₩24,790 | -2.58% | 2.9천 |
|---|
| 2025.10.22 | ₩25,166 | ₩25,437 | ₩25,166 | ₩25,166 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩24,804 | ₩24,804 | ₩24,804 | ₩24,804 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩25,152 | ₩25,782 | ₩24,804 | ₩24,804 | -1.39% | 1.8천 |
|---|
| 2025.10.17 | ₩25,326 | ₩25,326 | ₩24,790 | ₩24,790 | -2.12% | 969 |
|---|
| 2025.10.16 | ₩24,903 | ₩25,286 | ₩24,522 | ₩24,790 | -0.45% | 3.2천 |
|---|
| 2025.10.15 | ₩24,496 | ₩24,884 | ₩24,496 | ₩24,884 | +1.59% | 4.4천 |
|---|
| 2025.10.14 | ₩24,542 | ₩24,542 | ₩24,455 | ₩24,455 | -0.35% | 609 |
|---|
| 2025.10.13 | ₩24,214 | ₩24,616 | ₩24,146 | ₩24,348 | +0.55% | 2.1천 |
|---|
| 2025.10.10 | ₩24,080 | ₩24,080 | ₩24,080 | ₩24,080 | 0.00% | 0 |
|---|