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 | ₩21,751 | ₩22,339 | ₩21,751 | ₩22,018 | +1.23% | 1.3천 |
| 2026.10.08 | ₩21,351 | ₩22,272 | ₩21,351 | ₩22,112 | +3.56% | 850 |
| 2026.10.07 | ₩21,471 | ₩21,618 | ₩21,364 | ₩21,491 | +0.09% | 4.8천 |
| 2026.10.06 | ₩21,629 | ₩21,629 | ₩21,629 | ₩21,629 | 0.00% | 0 |
| 2026.10.05 | ₩21,629 | ₩21,629 | ₩21,629 | ₩21,629 | 0.00% | 382 |
| 2026.10.02 | ₩22,005 | ₩22,352 | ₩21,685 | ₩22,005 | 0.00% | 2.8천 |
| 2026.10.01 | ₩21,698 | ₩21,698 | ₩21,685 | ₩21,685 | -0.06% | 620 |
| 2026.09.30 | ₩21,711 | ₩21,711 | ₩21,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,698 |
| -0.06% |
| 3천 |
| 2026.09.29 | ₩21,431 | ₩21,431 | ₩21,431 | ₩21,431 | 0.00% | 256 |
|---|
| 2026.09.28 | ₩21,498 | ₩21,718 | ₩21,492 | ₩21,718 | +1.02% | 316 |
|---|
| 2026.09.25 | ₩21,718 | ₩21,718 | ₩21,718 | ₩21,718 | 0.00% | 113 |
|---|
| 2026.09.24 | ₩21,805 | ₩21,925 | ₩21,765 | ₩21,831 | +0.12% | 6.7천 |
|---|
| 2026.09.23 | ₩21,418 | ₩22,352 | ₩21,418 | ₩22,018 | +2.80% | 6.3천 |
|---|
| 2026.09.22 | ₩21,751 | ₩21,751 | ₩21,418 | ₩21,618 | -0.61% | 2.8천 |
|---|
| 2026.09.21 | ₩21,711 | ₩22,032 | ₩21,418 | ₩22,032 | +1.48% | 2천 |
|---|
| 2026.09.18 | ₩21,551 | ₩22,052 | ₩21,518 | ₩21,818 | +1.24% | 5.2천 |
|---|
| 2026.09.17 | ₩22,192 | ₩22,685 | ₩21,431 | ₩21,738 | -2.04% | 2.3천 |
|---|
| 2026.09.16 | ₩21,551 | ₩21,993 | ₩21,551 | ₩21,912 | +1.67% | 512 |
|---|
| 2026.09.15 | ₩21,618 | ₩21,716 | ₩21,618 | ₩21,671 | +0.25% | 1.2천 |
|---|
| 2026.09.14 | ₩22,152 | ₩22,152 | ₩21,751 | ₩21,751 | -1.81% | 2.2천 |
|---|
| 2026.09.11 | ₩22,005 | ₩22,352 | ₩21,885 | ₩22,011 | +0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩22,072 | ₩22,352 | ₩22,018 | ₩22,352 | +1.27% | 1.3천 |
|---|
| 2026.09.09 | ₩21,938 | ₩22,352 | ₩21,885 | ₩22,352 | +1.89% | 7.4천 |
|---|
| 2026.09.08 | ₩21,525 | ₩21,887 | ₩21,525 | ₩21,705 | +0.84% | 1천 |
|---|
| 2026.09.04 | ₩21,751 | ₩21,751 | ₩21,751 | ₩21,751 | 0.00% | 206 |
|---|
| 2026.09.03 | ₩21,484 | ₩22,005 | ₩21,484 | ₩21,916 | +2.01% | 951 |
|---|
| 2026.09.02 | ₩21,484 | ₩21,952 | ₩21,484 | ₩21,685 | +0.93% | 2.3천 |
|---|
| 2026.09.01 | ₩21,364 | ₩21,992 | ₩21,364 | ₩21,685 | +1.50% | 2.2천 |
|---|
| 2026.08.31 | ₩22,172 | ₩22,172 | ₩21,364 | ₩21,985 | -0.84% | 1.1만 |
|---|
| 2026.08.28 | ₩22,072 | ₩22,072 | ₩21,818 | ₩21,946 | -0.57% | 4.3천 |
|---|
| 2026.08.27 | ₩22,285 | ₩22,659 | ₩22,018 | ₩22,352 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩22,285 | ₩22,339 | ₩22,285 | ₩22,339 | +0.24% | 842 |
|---|
| 2026.08.25 | ₩22,272 | ₩22,272 | ₩22,272 | ₩22,272 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩22,589 | ₩22,712 | ₩22,018 | ₩22,272 | -1.40% | 8.5천 |
|---|
| 2026.08.21 | ₩23,052 | ₩23,219 | ₩22,018 | ₩23,019 | -0.14% | 9천 |
|---|
| 2026.08.20 | ₩23,339 | ₩23,339 | ₩22,600 | ₩22,685 | -2.80% | 2.9천 |
|---|
| 2026.08.19 | ₩22,285 | ₩23,304 | ₩22,285 | ₩22,405 | +0.54% | 5.3천 |
|---|
| 2026.08.18 | ₩22,685 | ₩23,339 | ₩21,751 | ₩22,425 | -1.15% | 1.1만 |
|---|
| 2026.08.17 | ₩23,219 | ₩23,826 | ₩23,113 | ₩23,113 | -0.46% | 1.9천 |
|---|
| 2026.08.14 | ₩23,826 | ₩23,826 | ₩23,826 | ₩23,826 | 0.00% | 187 |
|---|
| 2026.08.13 | ₩23,486 | ₩23,486 | ₩22,953 | ₩23,299 | -0.80% | 1.7천 |
|---|
| 2026.08.12 | ₩23,473 | ₩23,473 | ₩22,912 | ₩22,979 | -2.10% | 1.4천 |
|---|
| 2026.08.11 | ₩23,900 | ₩23,900 | ₩22,739 | ₩23,593 | -1.28% | 3.5천 |
|---|
| 2026.08.10 | ₩24,287 | ₩24,287 | ₩24,160 | ₩24,160 | -0.52% | 969 |
|---|
| 2026.08.07 | ₩24,434 | ₩24,500 | ₩24,281 | ₩24,500 | +0.27% | 9.3천 |
|---|
| 2026.08.06 | ₩23,446 | ₩24,487 | ₩23,446 | ₩24,460 | +4.33% | 6.9천 |
|---|
| 2026.08.05 | ₩23,780 | ₩24,020 | ₩23,353 | ₩24,020 | +1.01% | 4.2천 |
|---|
| 2026.08.04 | ₩24,020 | ₩24,180 | ₩23,686 | ₩23,886 | -0.56% | 1.6천 |
|---|
| 2026.08.03 | ₩24,500 | ₩25,208 | ₩23,486 | ₩23,927 | -2.34% | 8.4천 |
|---|
| 2026.07.31 | ₩22,966 | ₩24,527 | ₩22,685 | ₩24,362 | +6.08% | 8.7천 |
|---|
| 2026.07.30 | ₩22,992 | ₩23,219 | ₩22,992 | ₩23,219 | +0.99% | 489 |
|---|
| 2026.07.29 | ₩22,685 | ₩23,226 | ₩22,659 | ₩23,226 | +2.38% | 667 |
|---|
| 2026.07.28 | ₩23,166 | ₩23,753 | ₩22,672 | ₩22,819 | -1.50% | 2.3천 |
|---|
| 2026.07.27 | ₩23,206 | ₩23,206 | ₩23,206 | ₩23,206 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩23,486 | ₩23,486 | ₩23,139 | ₩23,206 | -1.19% | 901 |
|---|
| 2026.07.23 | ₩22,699 | ₩22,699 | ₩22,699 | ₩22,699 | 0.00% | 637 |
|---|
| 2026.07.22 | ₩23,893 | ₩24,474 | ₩22,545 | ₩23,513 | -1.59% | 8.4천 |
|---|
| 2026.07.21 | ₩24,153 | ₩24,490 | ₩23,540 | ₩23,540 | -2.54% | 4.2천 |
|---|
| 2026.07.20 | ₩24,434 | ₩24,434 | ₩24,140 | ₩24,140 | -1.20% | 1.6천 |
|---|
| 2026.07.17 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩24,193 | ₩24,527 | ₩24,087 | ₩24,153 | -0.17% | 2.3천 |
|---|
| 2026.07.15 | ₩24,464 | ₩24,514 | ₩24,153 | ₩24,273 | -0.78% | 1.9천 |
|---|
| 2026.07.14 | ₩24,407 | ₩24,527 | ₩24,407 | ₩24,527 | +0.49% | 926 |
|---|
| 2026.07.13 | ₩25,248 | ₩25,248 | ₩24,387 | ₩24,387 | -3.41% | 1.2천 |
|---|
| 2026.07.10 | ₩25,354 | ₩25,354 | ₩24,634 | ₩25,354 | 0.00% | 440 |
|---|
| 2026.07.09 | ₩24,754 | ₩26,102 | ₩24,754 | ₩24,754 | 0.00% | 2.1천 |
|---|
| 2026.07.08 | ₩24,727 | ₩25,721 | ₩24,727 | ₩24,821 | +0.38% | 4.1천 |
|---|
| 2026.07.07 | ₩25,101 | ₩25,101 | ₩25,101 | ₩25,101 | 0.00% | 368 |
|---|
| 2026.07.06 | ₩25,368 | ₩25,621 | ₩25,368 | ₩25,528 | +0.63% | 1.3천 |
|---|
| 2026.07.02 | ₩25,835 | ₩25,875 | ₩25,835 | ₩25,875 | +0.15% | 571 |
|---|
| 2026.07.01 | ₩24,754 | ₩24,978 | ₩24,754 | ₩24,978 | +0.90% | 551 |
|---|
| 2026.06.30 | ₩24,687 | ₩26,022 | ₩24,554 | ₩25,221 | +2.16% | 5천 |
|---|
| 2026.06.29 | ₩25,608 | ₩25,715 | ₩24,374 | ₩24,374 | -4.82% | 3.8천 |
|---|
| 2026.06.26 | ₩25,448 | ₩25,735 | ₩25,434 | ₩25,435 | -0.05% | 2.3천 |
|---|
| 2026.06.25 | ₩25,568 | ₩27,022 | ₩25,434 | ₩25,709 | +0.55% | 6.8천 |
|---|
| 2026.06.24 | ₩25,474 | ₩26,022 | ₩25,434 | ₩25,560 | +0.34% | 4.3천 |
|---|
| 2026.06.23 | ₩25,501 | ₩26,255 | ₩25,434 | ₩25,555 | +0.21% | 3.9천 |
|---|
| 2026.06.22 | ₩26,033 | ₩26,033 | ₩26,033 | ₩26,033 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩25,888 | ₩26,627 | ₩25,661 | ₩26,033 | +0.56% | 5.7천 |
|---|
| 2026.06.17 | ₩25,701 | ₩26,389 | ₩25,701 | ₩25,901 | +0.78% | 1.8천 |
|---|
| 2026.06.16 | ₩25,701 | ₩25,701 | ₩25,688 | ₩25,688 | -0.05% | 2.5천 |
|---|
| 2026.06.15 | ₩25,955 | ₩25,955 | ₩25,955 | ₩25,955 | 0.00% | 299 |
|---|
| 2026.06.12 | ₩25,888 | ₩25,962 | ₩25,888 | ₩25,962 | +0.28% | 1.6천 |
|---|
| 2026.06.11 | ₩26,022 | ₩26,195 | ₩25,688 | ₩26,155 | +0.51% | 1.4천 |
|---|
| 2026.06.10 | ₩26,115 | ₩26,115 | ₩26,115 | ₩26,115 | 0.00% | 105 |
|---|
| 2026.06.09 | ₩26,168 | ₩26,355 | ₩26,099 | ₩26,142 | -0.10% | 4.2천 |
|---|
| 2026.06.08 | ₩26,075 | ₩26,128 | ₩26,022 | ₩26,048 | -0.10% | 2.1천 |
|---|
| 2026.06.05 | ₩26,155 | ₩26,155 | ₩26,155 | ₩26,155 | 0.00% | 285 |
|---|
| 2026.06.04 | ₩26,302 | ₩26,702 | ₩26,228 | ₩26,502 | +0.76% | 2.1천 |
|---|
| 2026.06.03 | ₩26,689 | ₩27,396 | ₩26,288 | ₩26,288 | -1.50% | 1.2천 |
|---|
| 2026.06.02 | ₩26,702 | ₩27,189 | ₩26,702 | ₩27,156 | +1.70% | 538 |
|---|
| 2026.06.01 | ₩27,156 | ₩27,556 | ₩26,689 | ₩26,889 | -0.98% | 2.4천 |
|---|
| 2026.05.29 | ₩27,036 | ₩27,543 | ₩26,715 | ₩27,143 | +0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩27,703 | ₩27,703 | ₩27,089 | ₩27,556 | -0.53% | 1.2천 |
|---|
| 2026.05.27 | ₩26,675 | ₩28,344 | ₩26,675 | ₩27,016 | +1.28% | 1.3천 |
|---|
| 2026.05.26 | ₩27,223 | ₩27,756 | ₩26,675 | ₩26,676 | -2.01% | 2.6천 |
|---|
| 2026.05.22 | ₩25,648 | ₩25,955 | ₩25,581 | ₩25,701 | +0.21% | 886 |
|---|
| 2026.05.21 | ₩26,155 | ₩27,503 | ₩25,755 | ₩26,022 | -0.51% | 6.5천 |
|---|
| 2026.05.20 | ₩26,422 | ₩26,449 | ₩26,088 | ₩26,382 | -0.15% | 5천 |
|---|
| 2026.05.19 | ₩26,168 | ₩26,395 | ₩25,755 | ₩26,355 | +0.71% | 1만 |
|---|
| 2026.05.18 | ₩26,355 | ₩26,422 | ₩26,262 | ₩26,422 | +0.25% | 5.2천 |
|---|
| 2026.05.15 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩26,155 | ₩26,782 | ₩26,062 | ₩26,742 | +2.24% | 7.5천 |
|---|
| 2026.05.13 | ₩26,062 | ₩26,675 | ₩26,062 | ₩26,115 | +0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩27,022 | ₩27,022 | ₩25,995 | ₩26,589 | -1.60% | 7.7천 |
|---|
| 2026.05.11 | ₩27,750 | ₩28,690 | ₩26,996 | ₩27,022 | -2.62% | 3.5천 |
|---|
| 2026.05.08 | ₩29,611 | ₩29,611 | ₩28,698 | ₩28,837 | -2.61% | 3.3천 |
|---|
| 2026.05.07 | ₩29,758 | ₩30,012 | ₩29,685 | ₩30,012 | +0.85% | 1.4천 |
|---|
| 2026.05.06 | ₩29,585 | ₩29,585 | ₩28,747 | ₩29,358 | -0.77% | 1.5천 |
|---|
| 2026.05.05 | ₩29,851 | ₩29,972 | ₩29,413 | ₩29,751 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩29,224 | ₩29,668 | ₩27,916 | ₩29,668 | +1.52% | 6.3천 |
|---|
| 2026.05.01 | ₩28,090 | ₩29,776 | ₩28,090 | ₩29,776 | +6.00% | 1.8천 |
|---|
| 2026.04.30 | ₩27,623 | ₩28,344 | ₩27,623 | ₩28,293 | +2.43% | 1.8천 |
|---|
| 2026.04.29 | ₩27,856 | ₩27,856 | ₩27,856 | ₩27,856 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩27,356 | ₩28,150 | ₩27,356 | ₩27,856 | +1.83% | 611 |
|---|
| 2026.04.27 | ₩27,516 | ₩28,343 | ₩27,289 | ₩27,816 | +1.09% | 3.8천 |
|---|
| 2026.04.24 | ₩27,816 | ₩28,303 | ₩27,728 | ₩27,816 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩27,503 | ₩27,650 | ₩27,369 | ₩27,649 | +0.53% | 1.3천 |
|---|
| 2026.04.22 | ₩27,343 | ₩28,077 | ₩27,289 | ₩27,883 | +1.98% | 2.3천 |
|---|
| 2026.04.21 | ₩27,289 | ₩27,396 | ₩27,289 | ₩27,347 | +0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩26,475 | ₩27,756 | ₩26,221 | ₩26,745 | +1.02% | 5.7천 |
|---|
| 2026.04.17 | ₩27,122 | ₩27,122 | ₩26,048 | ₩26,942 | -0.66% | 1.1만 |
|---|
| 2026.04.16 | ₩27,423 | ₩27,423 | ₩27,023 | ₩27,023 | -1.46% | 677 |
|---|
| 2026.04.15 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩26,969 | ₩27,650 | ₩26,048 | ₩26,956 | -0.05% | 4.8천 |
|---|
| 2026.04.13 | ₩27,038 | ₩27,038 | ₩27,038 | ₩27,038 | 0.00% | 106 |
|---|
| 2026.04.10 | ₩27,409 | ₩27,409 | ₩26,956 | ₩26,956 | -1.65% | 609 |
|---|
| 2026.04.09 | ₩27,169 | ₩27,743 | ₩27,169 | ₩27,743 | +2.11% | 275 |
|---|
| 2026.04.08 | ₩27,223 | ₩27,730 | ₩27,223 | ₩27,501 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,062 | ₩27,469 | ₩26,996 | ₩27,469 | +1.50% | 878 |
|---|
| 2026.04.06 | ₩26,902 | ₩27,723 | ₩26,902 | ₩27,290 | +1.44% | 2.8천 |
|---|
| 2026.04.02 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 205 |
|---|
| 2026.04.01 | ₩28,450 | ₩28,450 | ₩27,009 | ₩27,009 | -5.07% | 663 |
|---|
| 2026.03.31 | ₩28,023 | ₩30,012 | ₩28,023 | ₩28,891 | +3.10% | 3.1천 |
|---|
| 2026.03.30 | ₩26,155 | ₩28,023 | ₩26,155 | ₩28,023 | +7.14% | 3.2천 |
|---|
| 2026.03.27 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 105 |
|---|
| 2026.03.26 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 146 |
|---|
| 2026.03.25 | ₩26,359 | ₩26,359 | ₩26,359 | ₩26,359 | 0.00% | 507 |
|---|
| 2026.03.24 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩26,489 | ₩26,689 | ₩26,489 | ₩26,689 | +0.76% | 414 |
|---|
| 2026.03.20 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩26,956 | ₩26,956 | ₩26,689 | ₩26,689 | -0.99% | 1.2천 |
|---|
| 2026.03.18 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 128 |
|---|
| 2026.03.17 | ₩25,269 | ₩25,269 | ₩25,269 | ₩25,269 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩24,714 | ₩25,269 | ₩24,714 | ₩25,269 | +2.25% | 451 |
|---|
| 2026.03.13 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩26,489 | ₩26,956 | ₩25,621 | ₩26,288 | -0.76% | 5천 |
|---|
| 2026.03.10 | ₩26,248 | ₩26,615 | ₩25,755 | ₩26,615 | +1.40% | 55 |
|---|
| 2026.03.09 | ₩25,354 | ₩26,889 | ₩25,354 | ₩26,489 | +4.47% | 55 |
|---|
| 2026.03.06 | ₩25,955 | ₩26,889 | ₩25,675 | ₩26,889 | +3.60% | 55 |
|---|
| 2026.03.05 | ₩24,741 | ₩25,844 | ₩24,741 | ₩25,778 | +4.19% | 55 |
|---|
| 2026.03.04 | ₩25,047 | ₩25,274 | ₩24,674 | ₩25,208 | +0.64% | 55 |
|---|
| 2026.03.03 | ₩25,053 | ₩25,053 | ₩25,053 | ₩25,053 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩25,595 | ₩25,595 | ₩25,053 | ₩25,053 | -2.12% | 55 |
|---|
| 2026.02.27 | ₩25,274 | ₩25,274 | ₩25,274 | ₩25,274 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩25,274 | ₩25,274 | ₩25,274 | ₩25,274 | 0.00% | 153 |
|---|
| 2026.02.25 | ₩25,221 | ₩25,555 | ₩25,221 | ₩25,555 | +1.32% | 55 |
|---|
| 2026.02.24 | ₩25,675 | ₩25,675 | ₩25,581 | ₩25,581 | -0.36% | 55 |
|---|
| 2026.02.23 | ₩25,114 | ₩25,982 | ₩24,714 | ₩25,982 | +3.45% | 55 |
|---|
| 2026.02.20 | ₩24,954 | ₩25,154 | ₩24,894 | ₩24,894 | -0.24% | 2.5천 |
|---|
| 2026.02.19 | ₩25,154 | ₩25,154 | ₩24,788 | ₩24,788 | -1.46% | 1.1천 |
|---|
| 2026.02.18 | ₩24,807 | ₩25,168 | ₩24,807 | ₩24,874 | +0.27% | 508 |
|---|
| 2026.02.17 | ₩24,527 | ₩25,675 | ₩24,527 | ₩25,087 | +2.28% | 1천 |
|---|
| 2026.02.13 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 554 |
|---|
| 2026.02.12 | ₩25,288 | ₩25,354 | ₩25,288 | ₩25,354 | +0.26% | 675 |
|---|
| 2026.02.11 | ₩24,821 | ₩25,421 | ₩24,821 | ₩25,421 | +2.42% | 1.8천 |
|---|
| 2026.02.10 | ₩25,101 | ₩25,501 | ₩24,100 | ₩25,501 | +1.59% | 828 |
|---|
| 2026.02.09 | ₩25,061 | ₩25,474 | ₩24,887 | ₩25,474 | +1.65% | 3.6천 |
|---|
| 2026.02.06 | ₩24,567 | ₩24,961 | ₩24,567 | ₩24,927 | +1.47% | 1.7천 |
|---|
| 2026.02.05 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩24,554 | ₩25,087 | ₩24,554 | ₩25,021 | +1.90% | 814 |
|---|
| 2026.02.03 | ₩24,594 | ₩24,821 | ₩24,554 | ₩24,554 | -0.16% | 3천 |
|---|
| 2026.02.02 | ₩24,367 | ₩25,087 | ₩24,367 | ₩24,821 | +1.86% | 2.3천 |
|---|
| 2026.01.30 | ₩24,354 | ₩24,600 | ₩24,354 | ₩24,600 | +1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩24,781 | ₩24,781 | ₩24,588 | ₩24,588 | -0.78% | 1.8천 |
|---|
| 2026.01.28 | ₩24,527 | ₩24,598 | ₩24,354 | ₩24,394 | -0.54% | 2.3천 |
|---|
| 2026.01.27 | ₩24,687 | ₩25,007 | ₩24,300 | ₩24,327 | -1.46% | 2.2천 |
|---|
| 2026.01.26 | ₩24,287 | ₩25,154 | ₩24,287 | ₩25,154 | +3.57% | 695 |
|---|
| 2026.01.23 | ₩24,554 | ₩24,687 | ₩24,267 | ₩24,267 | -1.17% | 2.6천 |
|---|
| 2026.01.22 | ₩24,233 | ₩24,945 | ₩24,233 | ₩24,594 | +1.49% | 3.9천 |
|---|
| 2026.01.21 | ₩24,554 | ₩24,554 | ₩24,554 | ₩24,554 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩23,913 | ₩24,554 | ₩23,913 | ₩24,554 | +2.68% | 3.4천 |
|---|
| 2026.01.16 | ₩24,140 | ₩24,380 | ₩24,140 | ₩24,287 | +0.61% | 3.8천 |
|---|
| 2026.01.15 | ₩24,100 | ₩24,367 | ₩24,100 | ₩24,367 | +1.11% | 535 |
|---|
| 2026.01.14 | ₩24,420 | ₩24,420 | ₩24,420 | ₩24,420 | 0.00% | 503 |
|---|
| 2026.01.13 | ₩24,127 | ₩24,407 | ₩24,127 | ₩24,407 | +1.16% | 1.4천 |
|---|
| 2026.01.12 | ₩23,913 | ₩25,087 | ₩23,913 | ₩24,227 | +1.31% | 2.1천 |
|---|
| 2026.01.09 | ₩24,714 | ₩24,714 | ₩24,033 | ₩24,047 | -2.70% | 4천 |
|---|
| 2026.01.08 | ₩24,047 | ₩24,220 | ₩24,047 | ₩24,220 | +0.72% | 217 |
|---|
| 2026.01.07 | ₩24,480 | ₩24,480 | ₩24,480 | ₩24,480 | 0.00% | 312 |
|---|
| 2026.01.06 | ₩25,147 | ₩25,147 | ₩25,147 | ₩25,147 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩24,020 | ₩25,147 | ₩24,020 | ₩25,147 | +4.69% | 389 |
|---|
| 2026.01.02 | ₩24,153 | ₩24,153 | ₩24,140 | ₩24,153 | 0.00% | 402 |
|---|
| 2025.12.31 | ₩24,193 | ₩24,193 | ₩24,193 | ₩24,193 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩24,073 | ₩24,193 | ₩24,073 | ₩24,193 | +0.50% | 429 |
|---|
| 2025.12.29 | ₩23,753 | ₩24,113 | ₩23,753 | ₩23,753 | 0.00% | 425 |
|---|
| 2025.12.26 | ₩24,394 | ₩24,394 | ₩24,394 | ₩24,394 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩24,167 | ₩24,580 | ₩24,020 | ₩24,394 | +0.94% | 2.6천 |
|---|
| 2025.12.23 | ₩24,300 | ₩25,221 | ₩24,300 | ₩25,221 | +3.79% | 285 |
|---|
| 2025.12.22 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩24,807 | ₩24,807 | ₩24,394 | ₩24,407 | -1.61% | 498 |
|---|
| 2025.12.17 | ₩24,527 | ₩25,221 | ₩24,487 | ₩25,221 | +2.83% | 2천 |
|---|
| 2025.12.16 | ₩24,100 | ₩24,674 | ₩24,100 | ₩24,567 | +1.94% | 1.7천 |
|---|
| 2025.12.15 | ₩23,967 | ₩24,954 | ₩23,967 | ₩24,447 | +2.00% | 1.3만 |
|---|
| 2025.12.12 | ₩24,073 | ₩24,073 | ₩24,073 | ₩24,073 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,714 | ₩24,714 | ₩23,927 | ₩24,073 | -2.59% | 1.1천 |
|---|
| 2025.12.10 | ₩24,047 | ₩25,221 | ₩24,047 | ₩24,394 | +1.44% | 3.2천 |
|---|
| 2025.12.09 | ₩24,313 | ₩24,313 | ₩24,072 | ₩24,072 | -0.99% | 660 |
|---|
| 2025.12.08 | ₩24,380 | ₩24,380 | ₩23,846 | ₩24,300 | -0.33% | 809 |
|---|
| 2025.12.05 | ₩24,047 | ₩24,650 | ₩23,820 | ₩24,407 | +1.50% | 1.5천 |
|---|
| 2025.12.04 | ₩24,367 | ₩24,474 | ₩23,513 | ₩23,766 | -2.46% | 1.3만 |
|---|
| 2025.12.03 | ₩23,860 | ₩24,607 | ₩23,860 | ₩24,394 | +2.24% | 1.7천 |
|---|
| 2025.12.02 | ₩24,153 | ₩24,153 | ₩23,847 | ₩24,065 | -0.36% | 2.6천 |
|---|
| 2025.12.01 | ₩23,900 | ₩23,993 | ₩23,540 | ₩23,993 | +0.39% | 2.9천 |
|---|
| 2025.11.28 | ₩23,927 | ₩24,020 | ₩23,913 | ₩23,913 | -0.06% | 761 |
|---|
| 2025.11.26 | ₩23,806 | ₩23,953 | ₩23,806 | ₩23,953 | +0.62% | 420 |
|---|
| 2025.11.25 | ₩23,900 | ₩24,153 | ₩23,886 | ₩24,047 | +0.61% | 1.5천 |
|---|
| 2025.11.24 | ₩23,686 | ₩24,049 | ₩23,674 | ₩23,913 | +0.96% | 1천 |
|---|
| 2025.11.21 | ₩24,193 | ₩24,193 | ₩23,499 | ₩23,753 | -1.82% | 1.8천 |
|---|
| 2025.11.20 | ₩23,860 | ₩24,233 | ₩23,286 | ₩23,713 | -0.62% | 3.5천 |
|---|
| 2025.11.19 | ₩23,499 | ₩24,674 | ₩23,452 | ₩23,660 | +0.68% | 2천 |
|---|
| 2025.11.18 | ₩23,886 | ₩23,886 | ₩23,546 | ₩23,860 | -0.11% | 840 |
|---|
| 2025.11.17 | ₩24,340 | ₩24,340 | ₩24,075 | ₩24,153 | -0.77% | 1.2천 |
|---|
| 2025.11.14 | ₩24,073 | ₩24,647 | ₩24,073 | ₩24,340 | +1.11% | 538 |
|---|
| 2025.11.13 | ₩23,766 | ₩24,300 | ₩23,766 | ₩24,153 | +1.63% | 1.3천 |
|---|
| 2025.11.12 | ₩24,741 | ₩24,741 | ₩24,247 | ₩24,340 | -1.62% | 2.1천 |
|---|
| 2025.11.11 | ₩24,360 | ₩25,016 | ₩24,360 | ₩25,016 | +2.69% | 714 |
|---|
| 2025.11.10 | ₩24,674 | ₩24,704 | ₩22,952 | ₩24,704 | +0.12% | 3.6천 |
|---|
| 2025.11.07 | ₩25,101 | ₩25,101 | ₩24,714 | ₩24,861 | -0.96% | 1.9천 |
|---|
| 2025.11.06 | ₩25,181 | ₩25,181 | ₩24,460 | ₩25,154 | -0.11% | 2.2천 |
|---|
| 2025.11.05 | ₩24,954 | ₩25,221 | ₩24,954 | ₩25,221 | +1.07% | 3.5천 |
|---|
| 2025.11.04 | ₩24,994 | ₩25,301 | ₩24,954 | ₩25,301 | +1.23% | 2.6천 |
|---|
| 2025.11.03 | ₩24,305 | ₩25,341 | ₩24,305 | ₩25,341 | +4.26% | 3.3천 |
|---|
| 2025.10.31 | ₩24,615 | ₩24,700 | ₩24,514 | ₩24,700 | +0.35% | 1.1천 |
|---|
| 2025.10.30 | ₩25,301 | ₩25,301 | ₩24,020 | ₩24,020 | -5.06% | 4.2천 |
|---|
| 2025.10.29 | ₩25,354 | ₩25,354 | ₩24,727 | ₩25,348 | -0.03% | 1.6천 |
|---|
| 2025.10.28 | ₩25,354 | ₩25,354 | ₩25,212 | ₩25,212 | -0.56% | 589 |
|---|
| 2025.10.27 | ₩24,954 | ₩25,144 | ₩24,954 | ₩25,144 | +0.76% | 2.4천 |
|---|
| 2025.10.24 | ₩25,061 | ₩25,061 | ₩24,954 | ₩24,954 | -0.43% | 1천 |
|---|
| 2025.10.23 | ₩25,341 | ₩25,341 | ₩24,687 | ₩24,687 | -2.58% | 2.9천 |
|---|
| 2025.10.22 | ₩25,061 | ₩25,331 | ₩25,061 | ₩25,061 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩24,700 | ₩24,700 | ₩24,700 | ₩24,700 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩25,047 | ₩25,674 | ₩24,700 | ₩24,700 | -1.39% | 1.8천 |
|---|
| 2025.10.17 | ₩25,221 | ₩25,221 | ₩24,687 | ₩24,687 | -2.12% | 969 |
|---|
| 2025.10.16 | ₩24,799 | ₩25,181 | ₩24,420 | ₩24,687 | -0.45% | 3.2천 |
|---|
| 2025.10.15 | ₩24,394 | ₩24,781 | ₩24,394 | ₩24,781 | +1.59% | 4.4천 |
|---|
| 2025.10.14 | ₩24,440 | ₩24,440 | ₩24,354 | ₩24,354 | -0.35% | 609 |
|---|
| 2025.10.13 | ₩24,113 | ₩24,514 | ₩24,046 | ₩24,247 | +0.55% | 2.1천 |
|---|
| 2025.10.10 | ₩23,980 | ₩23,980 | ₩23,980 | ₩23,980 | 0.00% | 0 |
|---|