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 | ₩21,795 | ₩22,384 | ₩21,795 | ₩22,063 | +1.23% | 1.3천 |
| 2026.10.08 | ₩21,394 | ₩22,317 | ₩21,394 | ₩22,156 | +3.56% | 850 |
| 2026.10.07 | ₩21,515 | ₩21,662 | ₩21,408 | ₩21,535 | +0.09% | 4.8천 |
| 2026.10.06 | ₩21,673 | ₩21,673 | ₩21,673 | ₩21,673 | 0.00% | 0 |
| 2026.10.05 | ₩21,673 | ₩21,673 | ₩21,673 | ₩21,673 | 0.00% | 382 |
| 2026.10.02 | ₩22,049 | ₩22,397 | ₩21,729 | ₩22,049 | 0.00% | 2.8천 |
| 2026.10.01 | ₩21,742 | ₩21,742 | ₩21,729 | ₩21,729 | -0.06% | 620 |
| 2026.09.30 | ₩21,755 | ₩21,755 | ₩21,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,742 |
| -0.06% |
| 3천 |
| 2026.09.29 | ₩21,474 | ₩21,474 | ₩21,474 | ₩21,474 | 0.00% | 256 |
|---|
| 2026.09.28 | ₩21,541 | ₩21,762 | ₩21,535 | ₩21,762 | +1.02% | 316 |
|---|
| 2026.09.25 | ₩21,762 | ₩21,762 | ₩21,762 | ₩21,762 | 0.00% | 113 |
|---|
| 2026.09.24 | ₩21,849 | ₩21,969 | ₩21,809 | ₩21,876 | +0.12% | 6.7천 |
|---|
| 2026.09.23 | ₩21,461 | ₩22,397 | ₩21,461 | ₩22,063 | +2.80% | 6.3천 |
|---|
| 2026.09.22 | ₩21,795 | ₩21,795 | ₩21,461 | ₩21,662 | -0.61% | 2.8천 |
|---|
| 2026.09.21 | ₩21,755 | ₩22,076 | ₩21,461 | ₩22,076 | +1.48% | 2천 |
|---|
| 2026.09.18 | ₩21,595 | ₩22,096 | ₩21,562 | ₩21,862 | +1.24% | 5.2천 |
|---|
| 2026.09.17 | ₩22,237 | ₩22,731 | ₩21,475 | ₩21,782 | -2.04% | 2.3천 |
|---|
| 2026.09.16 | ₩21,595 | ₩22,037 | ₩21,595 | ₩21,956 | +1.67% | 512 |
|---|
| 2026.09.15 | ₩21,662 | ₩21,760 | ₩21,662 | ₩21,715 | +0.25% | 1.2천 |
|---|
| 2026.09.14 | ₩22,197 | ₩22,197 | ₩21,795 | ₩21,795 | -1.81% | 2.2천 |
|---|
| 2026.09.11 | ₩22,049 | ₩22,397 | ₩21,929 | ₩22,056 | +0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩22,116 | ₩22,397 | ₩22,063 | ₩22,397 | +1.27% | 1.3천 |
|---|
| 2026.09.09 | ₩21,983 | ₩22,397 | ₩21,929 | ₩22,397 | +1.89% | 7.4천 |
|---|
| 2026.09.08 | ₩21,568 | ₩21,931 | ₩21,568 | ₩21,749 | +0.84% | 1천 |
|---|
| 2026.09.04 | ₩21,795 | ₩21,795 | ₩21,795 | ₩21,795 | 0.00% | 206 |
|---|
| 2026.09.03 | ₩21,528 | ₩22,049 | ₩21,528 | ₩21,960 | +2.01% | 951 |
|---|
| 2026.09.02 | ₩21,528 | ₩21,996 | ₩21,528 | ₩21,729 | +0.93% | 2.3천 |
|---|
| 2026.09.01 | ₩21,408 | ₩22,036 | ₩21,408 | ₩21,729 | +1.50% | 2.2천 |
|---|
| 2026.08.31 | ₩22,217 | ₩22,217 | ₩21,408 | ₩22,029 | -0.84% | 1.1만 |
|---|
| 2026.08.28 | ₩22,116 | ₩22,116 | ₩21,862 | ₩21,990 | -0.57% | 4.3천 |
|---|
| 2026.08.27 | ₩22,330 | ₩22,705 | ₩22,063 | ₩22,397 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩22,330 | ₩22,384 | ₩22,330 | ₩22,384 | +0.24% | 842 |
|---|
| 2026.08.25 | ₩22,317 | ₩22,317 | ₩22,317 | ₩22,317 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩22,634 | ₩22,758 | ₩22,063 | ₩22,317 | -1.40% | 8.5천 |
|---|
| 2026.08.21 | ₩23,099 | ₩23,266 | ₩22,063 | ₩23,066 | -0.14% | 9천 |
|---|
| 2026.08.20 | ₩23,387 | ₩23,387 | ₩22,645 | ₩22,731 | -2.80% | 2.9천 |
|---|
| 2026.08.19 | ₩22,330 | ₩23,351 | ₩22,330 | ₩22,451 | +0.54% | 5.3천 |
|---|
| 2026.08.18 | ₩22,731 | ₩23,387 | ₩21,795 | ₩22,471 | -1.15% | 1.1만 |
|---|
| 2026.08.17 | ₩23,266 | ₩23,875 | ₩23,160 | ₩23,160 | -0.46% | 1.9천 |
|---|
| 2026.08.14 | ₩23,875 | ₩23,875 | ₩23,875 | ₩23,875 | 0.00% | 187 |
|---|
| 2026.08.13 | ₩23,534 | ₩23,534 | ₩22,999 | ₩23,346 | -0.80% | 1.7천 |
|---|
| 2026.08.12 | ₩23,520 | ₩23,520 | ₩22,959 | ₩23,026 | -2.10% | 1.4천 |
|---|
| 2026.08.11 | ₩23,948 | ₩23,948 | ₩22,785 | ₩23,641 | -1.28% | 3.5천 |
|---|
| 2026.08.10 | ₩24,336 | ₩24,336 | ₩24,209 | ₩24,209 | -0.52% | 969 |
|---|
| 2026.08.07 | ₩24,483 | ₩24,550 | ₩24,331 | ₩24,550 | +0.27% | 9.3천 |
|---|
| 2026.08.06 | ₩23,494 | ₩24,537 | ₩23,494 | ₩24,510 | +4.33% | 6.9천 |
|---|
| 2026.08.05 | ₩23,828 | ₩24,068 | ₩23,400 | ₩24,068 | +1.01% | 4.2천 |
|---|
| 2026.08.04 | ₩24,069 | ₩24,229 | ₩23,734 | ₩23,935 | -0.56% | 1.6천 |
|---|
| 2026.08.03 | ₩24,550 | ₩25,259 | ₩23,534 | ₩23,975 | -2.34% | 8.4천 |
|---|
| 2026.07.31 | ₩23,012 | ₩24,577 | ₩22,731 | ₩24,411 | +6.08% | 8.7천 |
|---|
| 2026.07.30 | ₩23,039 | ₩23,266 | ₩23,039 | ₩23,266 | +0.99% | 489 |
|---|
| 2026.07.29 | ₩22,731 | ₩23,273 | ₩22,705 | ₩23,273 | +2.38% | 667 |
|---|
| 2026.07.28 | ₩23,213 | ₩23,801 | ₩22,718 | ₩22,865 | -1.50% | 2.3천 |
|---|
| 2026.07.27 | ₩23,253 | ₩23,253 | ₩23,253 | ₩23,253 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩23,534 | ₩23,534 | ₩23,186 | ₩23,253 | -1.19% | 901 |
|---|
| 2026.07.23 | ₩22,745 | ₩22,745 | ₩22,745 | ₩22,745 | 0.00% | 637 |
|---|
| 2026.07.22 | ₩23,941 | ₩24,523 | ₩22,591 | ₩23,560 | -1.59% | 8.4천 |
|---|
| 2026.07.21 | ₩24,202 | ₩24,539 | ₩23,587 | ₩23,587 | -2.54% | 4.2천 |
|---|
| 2026.07.20 | ₩24,483 | ₩24,483 | ₩24,189 | ₩24,189 | -1.20% | 1.6천 |
|---|
| 2026.07.17 | ₩24,202 | ₩24,202 | ₩24,202 | ₩24,202 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩24,242 | ₩24,577 | ₩24,135 | ₩24,202 | -0.17% | 2.3천 |
|---|
| 2026.07.15 | ₩24,513 | ₩24,563 | ₩24,202 | ₩24,323 | -0.78% | 1.9천 |
|---|
| 2026.07.14 | ₩24,456 | ₩24,577 | ₩24,456 | ₩24,577 | +0.49% | 926 |
|---|
| 2026.07.13 | ₩25,299 | ₩25,299 | ₩24,436 | ₩24,436 | -3.41% | 1.2천 |
|---|
| 2026.07.10 | ₩25,406 | ₩25,406 | ₩24,684 | ₩25,406 | 0.00% | 440 |
|---|
| 2026.07.09 | ₩24,804 | ₩26,154 | ₩24,804 | ₩24,804 | 0.00% | 2.1천 |
|---|
| 2026.07.08 | ₩24,777 | ₩25,773 | ₩24,777 | ₩24,871 | +0.38% | 4.1천 |
|---|
| 2026.07.07 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 368 |
|---|
| 2026.07.06 | ₩25,419 | ₩25,673 | ₩25,419 | ₩25,579 | +0.63% | 1.3천 |
|---|
| 2026.07.02 | ₩25,887 | ₩25,927 | ₩25,887 | ₩25,927 | +0.15% | 571 |
|---|
| 2026.07.01 | ₩24,804 | ₩25,028 | ₩24,804 | ₩25,028 | +0.90% | 551 |
|---|
| 2026.06.30 | ₩24,737 | ₩26,074 | ₩24,603 | ₩25,272 | +2.16% | 5천 |
|---|
| 2026.06.29 | ₩25,660 | ₩25,767 | ₩24,423 | ₩24,423 | -4.82% | 3.8천 |
|---|
| 2026.06.26 | ₩25,499 | ₩25,787 | ₩25,486 | ₩25,486 | -0.05% | 2.3천 |
|---|
| 2026.06.25 | ₩25,620 | ₩27,077 | ₩25,486 | ₩25,761 | +0.55% | 6.8천 |
|---|
| 2026.06.24 | ₩25,526 | ₩26,074 | ₩25,486 | ₩25,612 | +0.34% | 4.3천 |
|---|
| 2026.06.23 | ₩25,553 | ₩26,308 | ₩25,486 | ₩25,606 | +0.21% | 3.9천 |
|---|
| 2026.06.22 | ₩26,086 | ₩26,086 | ₩26,086 | ₩26,086 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩25,941 | ₩26,681 | ₩25,713 | ₩26,086 | +0.56% | 5.7천 |
|---|
| 2026.06.17 | ₩25,753 | ₩26,442 | ₩25,753 | ₩25,954 | +0.78% | 1.8천 |
|---|
| 2026.06.16 | ₩25,753 | ₩25,753 | ₩25,740 | ₩25,740 | -0.05% | 2.5천 |
|---|
| 2026.06.15 | ₩26,007 | ₩26,007 | ₩26,007 | ₩26,007 | 0.00% | 299 |
|---|
| 2026.06.12 | ₩25,941 | ₩26,014 | ₩25,941 | ₩26,014 | +0.28% | 1.6천 |
|---|
| 2026.06.11 | ₩26,074 | ₩26,248 | ₩25,740 | ₩26,208 | +0.51% | 1.4천 |
|---|
| 2026.06.10 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 105 |
|---|
| 2026.06.09 | ₩26,221 | ₩26,409 | ₩26,152 | ₩26,195 | -0.10% | 4.2천 |
|---|
| 2026.06.08 | ₩26,128 | ₩26,181 | ₩26,074 | ₩26,101 | -0.10% | 2.1천 |
|---|
| 2026.06.05 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 285 |
|---|
| 2026.06.04 | ₩26,355 | ₩26,756 | ₩26,281 | ₩26,556 | +0.76% | 2.1천 |
|---|
| 2026.06.03 | ₩26,743 | ₩27,451 | ₩26,342 | ₩26,342 | -1.50% | 1.2천 |
|---|
| 2026.06.02 | ₩26,756 | ₩27,244 | ₩26,756 | ₩27,211 | +1.70% | 538 |
|---|
| 2026.06.01 | ₩27,211 | ₩27,612 | ₩26,743 | ₩26,943 | -0.98% | 2.4천 |
|---|
| 2026.05.29 | ₩27,090 | ₩27,599 | ₩26,770 | ₩27,197 | +0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩27,759 | ₩27,759 | ₩27,144 | ₩27,612 | -0.53% | 1.2천 |
|---|
| 2026.05.27 | ₩26,729 | ₩28,401 | ₩26,729 | ₩27,070 | +1.28% | 1.3천 |
|---|
| 2026.05.26 | ₩27,278 | ₩27,813 | ₩26,729 | ₩26,730 | -2.01% | 2.6천 |
|---|
| 2026.05.22 | ₩25,700 | ₩26,007 | ₩25,633 | ₩25,753 | +0.21% | 886 |
|---|
| 2026.05.21 | ₩26,208 | ₩27,558 | ₩25,807 | ₩26,074 | -0.51% | 6.5천 |
|---|
| 2026.05.20 | ₩26,475 | ₩26,502 | ₩26,141 | ₩26,435 | -0.15% | 5천 |
|---|
| 2026.05.19 | ₩26,221 | ₩26,449 | ₩25,807 | ₩26,409 | +0.71% | 1만 |
|---|
| 2026.05.18 | ₩26,409 | ₩26,475 | ₩26,315 | ₩26,475 | +0.25% | 5.2천 |
|---|
| 2026.05.15 | ₩26,796 | ₩26,796 | ₩26,796 | ₩26,796 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩26,208 | ₩26,836 | ₩26,114 | ₩26,796 | +2.24% | 7.5천 |
|---|
| 2026.05.13 | ₩26,114 | ₩26,729 | ₩26,114 | ₩26,168 | +0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩27,077 | ₩27,077 | ₩26,047 | ₩26,643 | -1.60% | 7.7천 |
|---|
| 2026.05.11 | ₩27,806 | ₩28,749 | ₩27,050 | ₩27,077 | -2.62% | 3.5천 |
|---|
| 2026.05.08 | ₩29,671 | ₩29,671 | ₩28,756 | ₩28,896 | -2.61% | 3.3천 |
|---|
| 2026.05.07 | ₩29,818 | ₩30,072 | ₩29,745 | ₩30,072 | +0.85% | 1.4천 |
|---|
| 2026.05.06 | ₩29,644 | ₩29,644 | ₩28,805 | ₩29,417 | -0.77% | 1.5천 |
|---|
| 2026.05.05 | ₩29,912 | ₩30,032 | ₩29,473 | ₩29,812 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩29,283 | ₩29,728 | ₩27,973 | ₩29,728 | +1.52% | 6.3천 |
|---|
| 2026.05.01 | ₩28,147 | ₩29,837 | ₩28,147 | ₩29,837 | +6.00% | 1.8천 |
|---|
| 2026.04.30 | ₩27,679 | ₩28,401 | ₩27,679 | ₩28,351 | +2.43% | 1.8천 |
|---|
| 2026.04.29 | ₩27,913 | ₩27,913 | ₩27,913 | ₩27,913 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩27,411 | ₩28,207 | ₩27,411 | ₩27,913 | +1.83% | 611 |
|---|
| 2026.04.27 | ₩27,572 | ₩28,401 | ₩27,345 | ₩27,873 | +1.09% | 3.8천 |
|---|
| 2026.04.24 | ₩27,873 | ₩28,361 | ₩27,784 | ₩27,873 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩27,558 | ₩27,706 | ₩27,425 | ₩27,705 | +0.53% | 1.3천 |
|---|
| 2026.04.22 | ₩27,398 | ₩28,133 | ₩27,345 | ₩27,940 | +1.98% | 2.3천 |
|---|
| 2026.04.21 | ₩27,345 | ₩27,451 | ₩27,345 | ₩27,402 | +0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩26,529 | ₩27,812 | ₩26,274 | ₩26,799 | +1.02% | 5.7천 |
|---|
| 2026.04.17 | ₩27,177 | ₩27,177 | ₩26,101 | ₩26,997 | -0.66% | 1.1만 |
|---|
| 2026.04.16 | ₩27,478 | ₩27,478 | ₩27,077 | ₩27,077 | -1.46% | 677 |
|---|
| 2026.04.15 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,024 | ₩27,706 | ₩26,101 | ₩27,010 | -0.05% | 4.8천 |
|---|
| 2026.04.13 | ₩27,093 | ₩27,093 | ₩27,093 | ₩27,093 | 0.00% | 106 |
|---|
| 2026.04.10 | ₩27,465 | ₩27,465 | ₩27,010 | ₩27,010 | -1.65% | 609 |
|---|
| 2026.04.09 | ₩27,224 | ₩27,799 | ₩27,224 | ₩27,799 | +2.11% | 275 |
|---|
| 2026.04.08 | ₩27,278 | ₩27,786 | ₩27,278 | ₩27,557 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,117 | ₩27,525 | ₩27,050 | ₩27,525 | +1.50% | 878 |
|---|
| 2026.04.06 | ₩26,957 | ₩27,779 | ₩26,957 | ₩27,345 | +1.44% | 2.8천 |
|---|
| 2026.04.02 | ₩26,743 | ₩26,743 | ₩26,743 | ₩26,743 | 0.00% | 205 |
|---|
| 2026.04.01 | ₩28,508 | ₩28,508 | ₩27,064 | ₩27,064 | -5.07% | 663 |
|---|
| 2026.03.31 | ₩28,080 | ₩30,072 | ₩28,080 | ₩28,949 | +3.10% | 3.1천 |
|---|
| 2026.03.30 | ₩26,208 | ₩28,080 | ₩26,208 | ₩28,080 | +7.14% | 3.2천 |
|---|
| 2026.03.27 | ₩26,342 | ₩26,342 | ₩26,342 | ₩26,342 | 0.00% | 105 |
|---|
| 2026.03.26 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 146 |
|---|
| 2026.03.25 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 507 |
|---|
| 2026.03.24 | ₩26,743 | ₩26,743 | ₩26,743 | ₩26,743 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩26,542 | ₩26,743 | ₩26,542 | ₩26,743 | +0.76% | 414 |
|---|
| 2026.03.20 | ₩26,743 | ₩26,743 | ₩26,743 | ₩26,743 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩27,010 | ₩27,010 | ₩26,743 | ₩26,743 | -0.99% | 1.2천 |
|---|
| 2026.03.18 | ₩27,278 | ₩27,278 | ₩27,278 | ₩27,278 | 0.00% | 128 |
|---|
| 2026.03.17 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩24,764 | ₩25,320 | ₩24,764 | ₩25,320 | +2.25% | 451 |
|---|
| 2026.03.13 | ₩26,342 | ₩26,342 | ₩26,342 | ₩26,342 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩26,342 | ₩26,342 | ₩26,342 | ₩26,342 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩26,542 | ₩27,010 | ₩25,673 | ₩26,342 | -0.76% | 5천 |
|---|
| 2026.03.10 | ₩26,302 | ₩26,669 | ₩25,807 | ₩26,669 | +1.40% | 55 |
|---|
| 2026.03.09 | ₩25,406 | ₩26,943 | ₩25,406 | ₩26,542 | +4.47% | 55 |
|---|
| 2026.03.06 | ₩26,007 | ₩26,943 | ₩25,727 | ₩26,943 | +3.60% | 55 |
|---|
| 2026.03.05 | ₩24,791 | ₩25,896 | ₩24,791 | ₩25,830 | +4.19% | 55 |
|---|
| 2026.03.04 | ₩25,098 | ₩25,325 | ₩24,724 | ₩25,259 | +0.64% | 55 |
|---|
| 2026.03.03 | ₩25,103 | ₩25,103 | ₩25,103 | ₩25,103 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩25,646 | ₩25,646 | ₩25,103 | ₩25,103 | -2.12% | 55 |
|---|
| 2026.02.27 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 153 |
|---|
| 2026.02.25 | ₩25,272 | ₩25,606 | ₩25,272 | ₩25,606 | +1.32% | 55 |
|---|
| 2026.02.24 | ₩25,727 | ₩25,727 | ₩25,633 | ₩25,633 | -0.36% | 55 |
|---|
| 2026.02.23 | ₩25,165 | ₩26,034 | ₩24,764 | ₩26,034 | +3.45% | 55 |
|---|
| 2026.02.20 | ₩25,005 | ₩25,205 | ₩24,944 | ₩24,944 | -0.24% | 2.5천 |
|---|
| 2026.02.19 | ₩25,205 | ₩25,205 | ₩24,838 | ₩24,838 | -1.46% | 1.1천 |
|---|
| 2026.02.18 | ₩24,857 | ₩25,218 | ₩24,857 | ₩24,924 | +0.27% | 508 |
|---|
| 2026.02.17 | ₩24,577 | ₩25,727 | ₩24,577 | ₩25,138 | +2.28% | 1천 |
|---|
| 2026.02.13 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 554 |
|---|
| 2026.02.12 | ₩25,339 | ₩25,406 | ₩25,339 | ₩25,406 | +0.26% | 675 |
|---|
| 2026.02.11 | ₩24,871 | ₩25,473 | ₩24,871 | ₩25,473 | +2.42% | 1.8천 |
|---|
| 2026.02.10 | ₩25,152 | ₩25,553 | ₩24,149 | ₩25,553 | +1.59% | 828 |
|---|
| 2026.02.09 | ₩25,111 | ₩25,526 | ₩24,938 | ₩25,526 | +1.65% | 3.6천 |
|---|
| 2026.02.06 | ₩24,617 | ₩25,011 | ₩24,617 | ₩24,978 | +1.47% | 1.7천 |
|---|
| 2026.02.05 | ₩25,071 | ₩25,071 | ₩25,071 | ₩25,071 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩24,603 | ₩25,138 | ₩24,603 | ₩25,071 | +1.90% | 814 |
|---|
| 2026.02.03 | ₩24,643 | ₩24,871 | ₩24,603 | ₩24,603 | -0.16% | 3천 |
|---|
| 2026.02.02 | ₩24,416 | ₩25,138 | ₩24,416 | ₩24,871 | +1.86% | 2.3천 |
|---|
| 2026.01.30 | ₩24,403 | ₩24,650 | ₩24,403 | ₩24,650 | +1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩24,831 | ₩24,831 | ₩24,638 | ₩24,638 | -0.78% | 1.8천 |
|---|
| 2026.01.28 | ₩24,577 | ₩24,648 | ₩24,403 | ₩24,444 | -0.54% | 2.3천 |
|---|
| 2026.01.27 | ₩24,737 | ₩25,058 | ₩24,349 | ₩24,376 | -1.46% | 2.2천 |
|---|
| 2026.01.26 | ₩24,336 | ₩25,205 | ₩24,336 | ₩25,205 | +3.57% | 695 |
|---|
| 2026.01.23 | ₩24,603 | ₩24,737 | ₩24,316 | ₩24,316 | -1.17% | 2.6천 |
|---|
| 2026.01.22 | ₩24,282 | ₩24,995 | ₩24,282 | ₩24,643 | +1.49% | 3.9천 |
|---|
| 2026.01.21 | ₩24,603 | ₩24,603 | ₩24,603 | ₩24,603 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩23,962 | ₩24,603 | ₩23,962 | ₩24,603 | +2.68% | 3.4천 |
|---|
| 2026.01.16 | ₩24,189 | ₩24,430 | ₩24,189 | ₩24,336 | +0.61% | 3.8천 |
|---|
| 2026.01.15 | ₩24,149 | ₩24,416 | ₩24,149 | ₩24,416 | +1.11% | 535 |
|---|
| 2026.01.14 | ₩24,470 | ₩24,470 | ₩24,470 | ₩24,470 | 0.00% | 503 |
|---|
| 2026.01.13 | ₩24,175 | ₩24,456 | ₩24,175 | ₩24,456 | +1.16% | 1.4천 |
|---|
| 2026.01.12 | ₩23,962 | ₩25,138 | ₩23,962 | ₩24,276 | +1.31% | 2.1천 |
|---|
| 2026.01.09 | ₩24,764 | ₩24,764 | ₩24,082 | ₩24,095 | -2.70% | 4천 |
|---|
| 2026.01.08 | ₩24,095 | ₩24,269 | ₩24,095 | ₩24,269 | +0.72% | 217 |
|---|
| 2026.01.07 | ₩24,530 | ₩24,530 | ₩24,530 | ₩24,530 | 0.00% | 312 |
|---|
| 2026.01.06 | ₩25,198 | ₩25,198 | ₩25,198 | ₩25,198 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩24,069 | ₩25,198 | ₩24,069 | ₩25,198 | +4.69% | 389 |
|---|
| 2026.01.02 | ₩24,202 | ₩24,202 | ₩24,189 | ₩24,202 | 0.00% | 402 |
|---|
| 2025.12.31 | ₩24,242 | ₩24,242 | ₩24,242 | ₩24,242 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩24,122 | ₩24,242 | ₩24,122 | ₩24,242 | +0.50% | 429 |
|---|
| 2025.12.29 | ₩23,801 | ₩24,162 | ₩23,801 | ₩23,801 | 0.00% | 425 |
|---|
| 2025.12.26 | ₩24,443 | ₩24,443 | ₩24,443 | ₩24,443 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩24,216 | ₩24,630 | ₩24,069 | ₩24,443 | +0.94% | 2.6천 |
|---|
| 2025.12.23 | ₩24,349 | ₩25,272 | ₩24,349 | ₩25,272 | +3.79% | 285 |
|---|
| 2025.12.22 | ₩24,456 | ₩24,456 | ₩24,456 | ₩24,456 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,456 | ₩24,456 | ₩24,456 | ₩24,456 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩24,857 | ₩24,857 | ₩24,443 | ₩24,456 | -1.61% | 498 |
|---|
| 2025.12.17 | ₩24,577 | ₩25,272 | ₩24,537 | ₩25,272 | +2.83% | 2천 |
|---|
| 2025.12.16 | ₩24,149 | ₩24,724 | ₩24,149 | ₩24,617 | +1.94% | 1.7천 |
|---|
| 2025.12.15 | ₩24,015 | ₩25,005 | ₩24,015 | ₩24,496 | +2.00% | 1.3만 |
|---|
| 2025.12.12 | ₩24,122 | ₩24,122 | ₩24,122 | ₩24,122 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,764 | ₩24,764 | ₩23,976 | ₩24,122 | -2.59% | 1.1천 |
|---|
| 2025.12.10 | ₩24,095 | ₩25,272 | ₩24,095 | ₩24,443 | +1.44% | 3.2천 |
|---|
| 2025.12.09 | ₩24,363 | ₩24,363 | ₩24,121 | ₩24,121 | -0.99% | 660 |
|---|
| 2025.12.08 | ₩24,430 | ₩24,430 | ₩23,895 | ₩24,349 | -0.33% | 809 |
|---|
| 2025.12.05 | ₩24,095 | ₩24,700 | ₩23,868 | ₩24,456 | +1.50% | 1.5천 |
|---|
| 2025.12.04 | ₩24,416 | ₩24,524 | ₩23,560 | ₩23,814 | -2.46% | 1.3만 |
|---|
| 2025.12.03 | ₩23,908 | ₩24,657 | ₩23,908 | ₩24,443 | +2.24% | 1.7천 |
|---|
| 2025.12.02 | ₩24,202 | ₩24,202 | ₩23,895 | ₩24,114 | -0.36% | 2.6천 |
|---|
| 2025.12.01 | ₩23,948 | ₩24,042 | ₩23,587 | ₩24,042 | +0.39% | 2.9천 |
|---|
| 2025.11.28 | ₩23,975 | ₩24,069 | ₩23,962 | ₩23,962 | -0.06% | 761 |
|---|
| 2025.11.26 | ₩23,855 | ₩24,002 | ₩23,855 | ₩24,002 | +0.62% | 420 |
|---|
| 2025.11.25 | ₩23,948 | ₩24,202 | ₩23,935 | ₩24,095 | +0.61% | 1.5천 |
|---|
| 2025.11.24 | ₩23,734 | ₩24,097 | ₩23,722 | ₩23,962 | +0.96% | 1천 |
|---|
| 2025.11.21 | ₩24,242 | ₩24,242 | ₩23,547 | ₩23,801 | -1.82% | 1.8천 |
|---|
| 2025.11.20 | ₩23,908 | ₩24,282 | ₩23,333 | ₩23,761 | -0.62% | 3.5천 |
|---|
| 2025.11.19 | ₩23,547 | ₩24,724 | ₩23,500 | ₩23,707 | +0.68% | 2천 |
|---|
| 2025.11.18 | ₩23,935 | ₩23,935 | ₩23,594 | ₩23,908 | -0.11% | 840 |
|---|
| 2025.11.17 | ₩24,389 | ₩24,389 | ₩24,124 | ₩24,202 | -0.77% | 1.2천 |
|---|
| 2025.11.14 | ₩24,122 | ₩24,697 | ₩24,122 | ₩24,389 | +1.11% | 538 |
|---|
| 2025.11.13 | ₩23,814 | ₩24,349 | ₩23,814 | ₩24,202 | +1.63% | 1.3천 |
|---|
| 2025.11.12 | ₩24,791 | ₩24,791 | ₩24,296 | ₩24,389 | -1.62% | 2.1천 |
|---|
| 2025.11.11 | ₩24,409 | ₩25,066 | ₩24,409 | ₩25,066 | +2.69% | 714 |
|---|
| 2025.11.10 | ₩24,724 | ₩24,754 | ₩22,999 | ₩24,754 | +0.12% | 3.6천 |
|---|
| 2025.11.07 | ₩25,152 | ₩25,152 | ₩24,764 | ₩24,911 | -0.96% | 1.9천 |
|---|
| 2025.11.06 | ₩25,232 | ₩25,232 | ₩24,510 | ₩25,205 | -0.11% | 2.2천 |
|---|
| 2025.11.05 | ₩25,005 | ₩25,272 | ₩25,005 | ₩25,272 | +1.07% | 3.5천 |
|---|
| 2025.11.04 | ₩25,045 | ₩25,352 | ₩25,005 | ₩25,352 | +1.23% | 2.6천 |
|---|
| 2025.11.03 | ₩24,355 | ₩25,392 | ₩24,355 | ₩25,392 | +4.26% | 3.3천 |
|---|
| 2025.10.31 | ₩24,664 | ₩24,750 | ₩24,563 | ₩24,750 | +0.35% | 1.1천 |
|---|
| 2025.10.30 | ₩25,352 | ₩25,352 | ₩24,069 | ₩24,069 | -5.06% | 4.2천 |
|---|
| 2025.10.29 | ₩25,406 | ₩25,406 | ₩24,777 | ₩25,399 | -0.03% | 1.6천 |
|---|
| 2025.10.28 | ₩25,406 | ₩25,406 | ₩25,263 | ₩25,263 | -0.56% | 589 |
|---|
| 2025.10.27 | ₩25,005 | ₩25,194 | ₩25,005 | ₩25,194 | +0.76% | 2.4천 |
|---|
| 2025.10.24 | ₩25,111 | ₩25,111 | ₩25,005 | ₩25,005 | -0.43% | 1천 |
|---|
| 2025.10.23 | ₩25,392 | ₩25,392 | ₩24,737 | ₩24,737 | -2.58% | 2.9천 |
|---|
| 2025.10.22 | ₩25,111 | ₩25,382 | ₩25,111 | ₩25,111 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩24,750 | ₩24,750 | ₩24,750 | ₩24,750 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩25,098 | ₩25,726 | ₩24,750 | ₩24,750 | -1.39% | 1.8천 |
|---|
| 2025.10.17 | ₩25,272 | ₩25,272 | ₩24,737 | ₩24,737 | -2.12% | 969 |
|---|
| 2025.10.16 | ₩24,850 | ₩25,232 | ₩24,470 | ₩24,737 | -0.45% | 3.2천 |
|---|
| 2025.10.15 | ₩24,443 | ₩24,831 | ₩24,443 | ₩24,831 | +1.59% | 4.4천 |
|---|
| 2025.10.14 | ₩24,489 | ₩24,489 | ₩24,403 | ₩24,403 | -0.35% | 609 |
|---|
| 2025.10.13 | ₩24,162 | ₩24,563 | ₩24,094 | ₩24,296 | +0.55% | 2.1천 |
|---|
| 2025.10.10 | ₩24,028 | ₩24,028 | ₩24,028 | ₩24,028 | 0.00% | 0 |
|---|