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 | ₩21,770 | ₩22,357 | ₩21,770 | ₩22,037 | +1.23% | 1.3천 |
| 2026.10.08 | ₩21,369 | ₩22,291 | ₩21,369 | ₩22,130 | +3.56% | 850 |
| 2026.10.07 | ₩21,489 | ₩21,636 | ₩21,382 | ₩21,509 | +0.09% | 4.8천 |
| 2026.10.06 | ₩21,648 | ₩21,648 | ₩21,648 | ₩21,648 | 0.00% | 0 |
| 2026.10.05 | ₩21,648 | ₩21,648 | ₩21,648 | ₩21,648 | 0.00% | 382 |
| 2026.10.02 | ₩22,024 | ₩22,371 | ₩21,703 | ₩22,024 | 0.00% | 2.8천 |
| 2026.10.01 | ₩21,716 | ₩21,716 | ₩21,703 | ₩21,703 | -0.06% | 620 |
| 2026.09.30 | ₩21,730 | ₩21,730 | ₩21,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,716 |
| -0.06% |
| 3천 |
| 2026.09.29 | ₩21,449 | ₩21,449 | ₩21,449 | ₩21,449 | 0.00% | 256 |
|---|
| 2026.09.28 | ₩21,516 | ₩21,736 | ₩21,510 | ₩21,736 | +1.02% | 316 |
|---|
| 2026.09.25 | ₩21,736 | ₩21,736 | ₩21,736 | ₩21,736 | 0.00% | 113 |
|---|
| 2026.09.24 | ₩21,823 | ₩21,943 | ₩21,783 | ₩21,850 | +0.12% | 6.7천 |
|---|
| 2026.09.23 | ₩21,436 | ₩22,371 | ₩21,436 | ₩22,037 | +2.80% | 6.3천 |
|---|
| 2026.09.22 | ₩21,770 | ₩21,770 | ₩21,436 | ₩21,636 | -0.61% | 2.8천 |
|---|
| 2026.09.21 | ₩21,730 | ₩22,050 | ₩21,436 | ₩22,050 | +1.48% | 2천 |
|---|
| 2026.09.18 | ₩21,569 | ₩22,070 | ₩21,536 | ₩21,837 | +1.24% | 5.2천 |
|---|
| 2026.09.17 | ₩22,211 | ₩22,705 | ₩21,449 | ₩21,756 | -2.04% | 2.3천 |
|---|
| 2026.09.16 | ₩21,569 | ₩22,011 | ₩21,569 | ₩21,930 | +1.67% | 512 |
|---|
| 2026.09.15 | ₩21,636 | ₩21,735 | ₩21,636 | ₩21,690 | +0.25% | 1.2천 |
|---|
| 2026.09.14 | ₩22,170 | ₩22,170 | ₩21,770 | ₩21,770 | -1.81% | 2.2천 |
|---|
| 2026.09.11 | ₩22,024 | ₩22,371 | ₩21,903 | ₩22,030 | +0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩22,090 | ₩22,371 | ₩22,037 | ₩22,371 | +1.27% | 1.3천 |
|---|
| 2026.09.09 | ₩21,957 | ₩22,371 | ₩21,903 | ₩22,371 | +1.89% | 7.4천 |
|---|
| 2026.09.08 | ₩21,543 | ₩21,905 | ₩21,543 | ₩21,723 | +0.84% | 1천 |
|---|
| 2026.09.04 | ₩21,770 | ₩21,770 | ₩21,770 | ₩21,770 | 0.00% | 206 |
|---|
| 2026.09.03 | ₩21,503 | ₩22,024 | ₩21,503 | ₩21,935 | +2.01% | 951 |
|---|
| 2026.09.02 | ₩21,503 | ₩21,970 | ₩21,503 | ₩21,703 | +0.93% | 2.3천 |
|---|
| 2026.09.01 | ₩21,382 | ₩22,010 | ₩21,382 | ₩21,703 | +1.50% | 2.2천 |
|---|
| 2026.08.31 | ₩22,190 | ₩22,190 | ₩21,382 | ₩22,004 | -0.84% | 1.1만 |
|---|
| 2026.08.28 | ₩22,090 | ₩22,090 | ₩21,837 | ₩21,965 | -0.57% | 4.3천 |
|---|
| 2026.08.27 | ₩22,304 | ₩22,678 | ₩22,037 | ₩22,371 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩22,304 | ₩22,357 | ₩22,304 | ₩22,357 | +0.24% | 842 |
|---|
| 2026.08.25 | ₩22,291 | ₩22,291 | ₩22,291 | ₩22,291 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩22,608 | ₩22,731 | ₩22,037 | ₩22,291 | -1.40% | 8.5천 |
|---|
| 2026.08.21 | ₩23,072 | ₩23,239 | ₩22,037 | ₩23,039 | -0.14% | 9천 |
|---|
| 2026.08.20 | ₩23,359 | ₩23,359 | ₩22,619 | ₩22,705 | -2.80% | 2.9천 |
|---|
| 2026.08.19 | ₩22,304 | ₩23,324 | ₩22,304 | ₩22,424 | +0.54% | 5.3천 |
|---|
| 2026.08.18 | ₩22,705 | ₩23,359 | ₩21,770 | ₩22,444 | -1.15% | 1.1만 |
|---|
| 2026.08.17 | ₩23,239 | ₩23,847 | ₩23,132 | ₩23,132 | -0.46% | 1.9천 |
|---|
| 2026.08.14 | ₩23,847 | ₩23,847 | ₩23,847 | ₩23,847 | 0.00% | 187 |
|---|
| 2026.08.13 | ₩23,506 | ₩23,506 | ₩22,972 | ₩23,319 | -0.80% | 1.7천 |
|---|
| 2026.08.12 | ₩23,493 | ₩23,493 | ₩22,932 | ₩22,999 | -2.10% | 1.4천 |
|---|
| 2026.08.11 | ₩23,920 | ₩23,920 | ₩22,758 | ₩23,613 | -1.28% | 3.5천 |
|---|
| 2026.08.10 | ₩24,307 | ₩24,307 | ₩24,180 | ₩24,180 | -0.52% | 969 |
|---|
| 2026.08.07 | ₩24,454 | ₩24,521 | ₩24,302 | ₩24,521 | +0.27% | 9.3천 |
|---|
| 2026.08.06 | ₩23,466 | ₩24,508 | ₩23,466 | ₩24,481 | +4.33% | 6.9천 |
|---|
| 2026.08.05 | ₩23,800 | ₩24,040 | ₩23,372 | ₩24,040 | +1.01% | 4.2천 |
|---|
| 2026.08.04 | ₩24,040 | ₩24,201 | ₩23,706 | ₩23,907 | -0.56% | 1.6천 |
|---|
| 2026.08.03 | ₩24,521 | ₩25,229 | ₩23,506 | ₩23,947 | -2.34% | 8.4천 |
|---|
| 2026.07.31 | ₩22,985 | ₩24,548 | ₩22,705 | ₩24,382 | +6.08% | 8.7천 |
|---|
| 2026.07.30 | ₩23,012 | ₩23,239 | ₩23,012 | ₩23,239 | +0.99% | 489 |
|---|
| 2026.07.29 | ₩22,705 | ₩23,246 | ₩22,678 | ₩23,246 | +2.38% | 667 |
|---|
| 2026.07.28 | ₩23,185 | ₩23,773 | ₩22,691 | ₩22,838 | -1.50% | 2.3천 |
|---|
| 2026.07.27 | ₩23,226 | ₩23,226 | ₩23,226 | ₩23,226 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩23,506 | ₩23,506 | ₩23,159 | ₩23,226 | -1.19% | 901 |
|---|
| 2026.07.23 | ₩22,718 | ₩22,718 | ₩22,718 | ₩22,718 | 0.00% | 637 |
|---|
| 2026.07.22 | ₩23,913 | ₩24,494 | ₩22,564 | ₩23,533 | -1.59% | 8.4천 |
|---|
| 2026.07.21 | ₩24,174 | ₩24,511 | ₩23,559 | ₩23,559 | -2.54% | 4.2천 |
|---|
| 2026.07.20 | ₩24,454 | ₩24,454 | ₩24,160 | ₩24,160 | -1.20% | 1.6천 |
|---|
| 2026.07.17 | ₩24,174 | ₩24,174 | ₩24,174 | ₩24,174 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩24,214 | ₩24,548 | ₩24,107 | ₩24,174 | -0.17% | 2.3천 |
|---|
| 2026.07.15 | ₩24,484 | ₩24,534 | ₩24,174 | ₩24,294 | -0.78% | 1.9천 |
|---|
| 2026.07.14 | ₩24,428 | ₩24,548 | ₩24,428 | ₩24,548 | +0.49% | 926 |
|---|
| 2026.07.13 | ₩25,269 | ₩25,269 | ₩24,408 | ₩24,408 | -3.41% | 1.2천 |
|---|
| 2026.07.10 | ₩25,376 | ₩25,376 | ₩24,655 | ₩25,376 | 0.00% | 440 |
|---|
| 2026.07.09 | ₩24,775 | ₩26,124 | ₩24,775 | ₩24,775 | 0.00% | 2.1천 |
|---|
| 2026.07.08 | ₩24,748 | ₩25,743 | ₩24,748 | ₩24,842 | +0.38% | 4.1천 |
|---|
| 2026.07.07 | ₩25,122 | ₩25,122 | ₩25,122 | ₩25,122 | 0.00% | 368 |
|---|
| 2026.07.06 | ₩25,389 | ₩25,643 | ₩25,389 | ₩25,549 | +0.63% | 1.3천 |
|---|
| 2026.07.02 | ₩25,857 | ₩25,897 | ₩25,857 | ₩25,897 | +0.15% | 571 |
|---|
| 2026.07.01 | ₩24,775 | ₩24,999 | ₩24,775 | ₩24,999 | +0.90% | 551 |
|---|
| 2026.06.30 | ₩24,708 | ₩26,044 | ₩24,574 | ₩25,242 | +2.16% | 5천 |
|---|
| 2026.06.29 | ₩25,630 | ₩25,736 | ₩24,394 | ₩24,394 | -4.82% | 3.8천 |
|---|
| 2026.06.26 | ₩25,469 | ₩25,756 | ₩25,456 | ₩25,456 | -0.05% | 2.3천 |
|---|
| 2026.06.25 | ₩25,590 | ₩27,045 | ₩25,456 | ₩25,731 | +0.55% | 6.8천 |
|---|
| 2026.06.24 | ₩25,496 | ₩26,044 | ₩25,456 | ₩25,582 | +0.34% | 4.3천 |
|---|
| 2026.06.23 | ₩25,523 | ₩26,277 | ₩25,456 | ₩25,576 | +0.21% | 3.9천 |
|---|
| 2026.06.22 | ₩26,055 | ₩26,055 | ₩26,055 | ₩26,055 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩25,910 | ₩26,650 | ₩25,683 | ₩26,055 | +0.56% | 5.7천 |
|---|
| 2026.06.17 | ₩25,723 | ₩26,411 | ₩25,723 | ₩25,923 | +0.78% | 1.8천 |
|---|
| 2026.06.16 | ₩25,723 | ₩25,723 | ₩25,710 | ₩25,710 | -0.05% | 2.5천 |
|---|
| 2026.06.15 | ₩25,977 | ₩25,977 | ₩25,977 | ₩25,977 | 0.00% | 299 |
|---|
| 2026.06.12 | ₩25,910 | ₩25,984 | ₩25,910 | ₩25,984 | +0.28% | 1.6천 |
|---|
| 2026.06.11 | ₩26,044 | ₩26,217 | ₩25,710 | ₩26,177 | +0.51% | 1.4천 |
|---|
| 2026.06.10 | ₩26,137 | ₩26,137 | ₩26,137 | ₩26,137 | 0.00% | 105 |
|---|
| 2026.06.09 | ₩26,191 | ₩26,378 | ₩26,121 | ₩26,164 | -0.10% | 4.2천 |
|---|
| 2026.06.08 | ₩26,097 | ₩26,150 | ₩26,044 | ₩26,070 | -0.10% | 2.1천 |
|---|
| 2026.06.05 | ₩26,177 | ₩26,177 | ₩26,177 | ₩26,177 | 0.00% | 285 |
|---|
| 2026.06.04 | ₩26,324 | ₩26,725 | ₩26,251 | ₩26,524 | +0.76% | 2.1천 |
|---|
| 2026.06.03 | ₩26,711 | ₩27,419 | ₩26,311 | ₩26,311 | -1.50% | 1.2천 |
|---|
| 2026.06.02 | ₩26,725 | ₩27,212 | ₩26,725 | ₩27,179 | +1.70% | 538 |
|---|
| 2026.06.01 | ₩27,179 | ₩27,580 | ₩26,712 | ₩26,912 | -0.98% | 2.4천 |
|---|
| 2026.05.29 | ₩27,059 | ₩27,566 | ₩26,738 | ₩27,165 | +0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩27,726 | ₩27,726 | ₩27,112 | ₩27,579 | -0.53% | 1.2천 |
|---|
| 2026.05.27 | ₩26,698 | ₩28,368 | ₩26,698 | ₩27,039 | +1.28% | 1.3천 |
|---|
| 2026.05.26 | ₩27,246 | ₩27,780 | ₩26,698 | ₩26,698 | -2.01% | 2.6천 |
|---|
| 2026.05.22 | ₩25,670 | ₩25,977 | ₩25,603 | ₩25,723 | +0.21% | 886 |
|---|
| 2026.05.21 | ₩26,177 | ₩27,526 | ₩25,777 | ₩26,044 | -0.51% | 6.5천 |
|---|
| 2026.05.20 | ₩26,444 | ₩26,471 | ₩26,110 | ₩26,404 | -0.15% | 5천 |
|---|
| 2026.05.19 | ₩26,191 | ₩26,418 | ₩25,776 | ₩26,378 | +0.71% | 1만 |
|---|
| 2026.05.18 | ₩26,378 | ₩26,444 | ₩26,284 | ₩26,444 | +0.25% | 5.2천 |
|---|
| 2026.05.15 | ₩26,765 | ₩26,765 | ₩26,765 | ₩26,765 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩26,177 | ₩26,805 | ₩26,084 | ₩26,765 | +2.24% | 7.5천 |
|---|
| 2026.05.13 | ₩26,084 | ₩26,698 | ₩26,084 | ₩26,137 | +0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩27,045 | ₩27,045 | ₩26,017 | ₩26,611 | -1.60% | 7.7천 |
|---|
| 2026.05.11 | ₩27,773 | ₩28,715 | ₩27,019 | ₩27,045 | -2.62% | 3.5천 |
|---|
| 2026.05.08 | ₩29,636 | ₩29,636 | ₩28,722 | ₩28,862 | -2.61% | 3.3천 |
|---|
| 2026.05.07 | ₩29,783 | ₩30,037 | ₩29,710 | ₩30,037 | +0.85% | 1.4천 |
|---|
| 2026.05.06 | ₩29,610 | ₩29,610 | ₩28,771 | ₩29,383 | -0.77% | 1.5천 |
|---|
| 2026.05.05 | ₩29,877 | ₩29,997 | ₩29,438 | ₩29,777 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩29,249 | ₩29,693 | ₩27,940 | ₩29,693 | +1.52% | 6.3천 |
|---|
| 2026.05.01 | ₩28,114 | ₩29,802 | ₩28,114 | ₩29,802 | +6.00% | 1.8천 |
|---|
| 2026.04.30 | ₩27,646 | ₩28,368 | ₩27,646 | ₩28,317 | +2.43% | 1.8천 |
|---|
| 2026.04.29 | ₩27,880 | ₩27,880 | ₩27,880 | ₩27,880 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩27,379 | ₩28,174 | ₩27,379 | ₩27,880 | +1.83% | 611 |
|---|
| 2026.04.27 | ₩27,539 | ₩28,367 | ₩27,313 | ₩27,840 | +1.09% | 3.8천 |
|---|
| 2026.04.24 | ₩27,840 | ₩28,327 | ₩27,751 | ₩27,840 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩27,526 | ₩27,673 | ₩27,393 | ₩27,673 | +0.53% | 1.3천 |
|---|
| 2026.04.22 | ₩27,366 | ₩28,100 | ₩27,312 | ₩27,907 | +1.98% | 2.3천 |
|---|
| 2026.04.21 | ₩27,312 | ₩27,419 | ₩27,312 | ₩27,370 | +0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩26,498 | ₩27,780 | ₩26,243 | ₩26,768 | +1.02% | 5.7천 |
|---|
| 2026.04.17 | ₩27,145 | ₩27,145 | ₩26,070 | ₩26,965 | -0.66% | 1.1만 |
|---|
| 2026.04.16 | ₩27,446 | ₩27,446 | ₩27,045 | ₩27,045 | -1.46% | 677 |
|---|
| 2026.04.15 | ₩26,979 | ₩26,979 | ₩26,979 | ₩26,979 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩26,992 | ₩27,673 | ₩26,070 | ₩26,979 | -0.05% | 4.8천 |
|---|
| 2026.04.13 | ₩27,061 | ₩27,061 | ₩27,061 | ₩27,061 | 0.00% | 106 |
|---|
| 2026.04.10 | ₩27,433 | ₩27,433 | ₩26,979 | ₩26,979 | -1.65% | 609 |
|---|
| 2026.04.09 | ₩27,192 | ₩27,767 | ₩27,192 | ₩27,767 | +2.11% | 275 |
|---|
| 2026.04.08 | ₩27,246 | ₩27,753 | ₩27,246 | ₩27,525 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,085 | ₩27,493 | ₩27,019 | ₩27,493 | +1.50% | 878 |
|---|
| 2026.04.06 | ₩26,925 | ₩27,746 | ₩26,925 | ₩27,313 | +1.44% | 2.8천 |
|---|
| 2026.04.02 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 205 |
|---|
| 2026.04.01 | ₩28,474 | ₩28,474 | ₩27,032 | ₩27,032 | -5.07% | 663 |
|---|
| 2026.03.31 | ₩28,047 | ₩30,037 | ₩28,047 | ₩28,915 | +3.10% | 3.1천 |
|---|
| 2026.03.30 | ₩26,177 | ₩28,047 | ₩26,177 | ₩28,047 | +7.14% | 3.2천 |
|---|
| 2026.03.27 | ₩26,311 | ₩26,311 | ₩26,311 | ₩26,311 | 0.00% | 105 |
|---|
| 2026.03.26 | ₩26,324 | ₩26,324 | ₩26,324 | ₩26,324 | 0.00% | 146 |
|---|
| 2026.03.25 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 507 |
|---|
| 2026.03.24 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩26,511 | ₩26,711 | ₩26,511 | ₩26,711 | +0.76% | 414 |
|---|
| 2026.03.20 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩26,979 | ₩26,979 | ₩26,711 | ₩26,711 | -0.99% | 1.2천 |
|---|
| 2026.03.18 | ₩27,245 | ₩27,245 | ₩27,245 | ₩27,245 | 0.00% | 128 |
|---|
| 2026.03.17 | ₩25,290 | ₩25,290 | ₩25,290 | ₩25,290 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩24,735 | ₩25,290 | ₩24,735 | ₩25,290 | +2.25% | 451 |
|---|
| 2026.03.13 | ₩26,311 | ₩26,311 | ₩26,311 | ₩26,311 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩26,311 | ₩26,311 | ₩26,311 | ₩26,311 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩26,511 | ₩26,979 | ₩25,643 | ₩26,311 | -0.76% | 5천 |
|---|
| 2026.03.10 | ₩26,271 | ₩26,638 | ₩25,776 | ₩26,638 | +1.40% | 55 |
|---|
| 2026.03.09 | ₩25,376 | ₩26,912 | ₩25,376 | ₩26,511 | +4.47% | 55 |
|---|
| 2026.03.06 | ₩25,977 | ₩26,912 | ₩25,696 | ₩26,912 | +3.60% | 55 |
|---|
| 2026.03.05 | ₩24,761 | ₩25,866 | ₩24,761 | ₩25,800 | +4.19% | 55 |
|---|
| 2026.03.04 | ₩25,069 | ₩25,296 | ₩24,695 | ₩25,229 | +0.64% | 55 |
|---|
| 2026.03.03 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩25,616 | ₩25,616 | ₩25,074 | ₩25,074 | -2.12% | 55 |
|---|
| 2026.02.27 | ₩25,296 | ₩25,296 | ₩25,296 | ₩25,296 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩25,296 | ₩25,296 | ₩25,296 | ₩25,296 | 0.00% | 153 |
|---|
| 2026.02.25 | ₩25,242 | ₩25,576 | ₩25,242 | ₩25,576 | +1.32% | 55 |
|---|
| 2026.02.24 | ₩25,696 | ₩25,696 | ₩25,603 | ₩25,603 | -0.36% | 55 |
|---|
| 2026.02.23 | ₩25,135 | ₩26,004 | ₩24,735 | ₩26,004 | +3.45% | 55 |
|---|
| 2026.02.20 | ₩24,975 | ₩25,175 | ₩24,915 | ₩24,915 | -0.24% | 2.5천 |
|---|
| 2026.02.19 | ₩25,175 | ₩25,175 | ₩24,809 | ₩24,809 | -1.46% | 1.1천 |
|---|
| 2026.02.18 | ₩24,828 | ₩25,189 | ₩24,828 | ₩24,895 | +0.27% | 508 |
|---|
| 2026.02.17 | ₩24,548 | ₩25,696 | ₩24,548 | ₩25,109 | +2.28% | 1천 |
|---|
| 2026.02.13 | ₩25,376 | ₩25,376 | ₩25,376 | ₩25,376 | 0.00% | 554 |
|---|
| 2026.02.12 | ₩25,309 | ₩25,376 | ₩25,309 | ₩25,376 | +0.26% | 675 |
|---|
| 2026.02.11 | ₩24,842 | ₩25,443 | ₩24,842 | ₩25,443 | +2.42% | 1.8천 |
|---|
| 2026.02.10 | ₩25,122 | ₩25,523 | ₩24,120 | ₩25,523 | +1.59% | 828 |
|---|
| 2026.02.09 | ₩25,082 | ₩25,496 | ₩24,908 | ₩25,496 | +1.65% | 3.6천 |
|---|
| 2026.02.06 | ₩24,588 | ₩24,982 | ₩24,588 | ₩24,948 | +1.47% | 1.7천 |
|---|
| 2026.02.05 | ₩25,042 | ₩25,042 | ₩25,042 | ₩25,042 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩24,574 | ₩25,109 | ₩24,574 | ₩25,042 | +1.90% | 814 |
|---|
| 2026.02.03 | ₩24,615 | ₩24,842 | ₩24,574 | ₩24,574 | -0.16% | 3천 |
|---|
| 2026.02.02 | ₩24,388 | ₩25,109 | ₩24,388 | ₩24,842 | +1.86% | 2.3천 |
|---|
| 2026.01.30 | ₩24,374 | ₩24,621 | ₩24,374 | ₩24,621 | +1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩24,802 | ₩24,802 | ₩24,609 | ₩24,609 | -0.78% | 1.8천 |
|---|
| 2026.01.28 | ₩24,548 | ₩24,619 | ₩24,374 | ₩24,415 | -0.54% | 2.3천 |
|---|
| 2026.01.27 | ₩24,708 | ₩25,029 | ₩24,321 | ₩24,347 | -1.46% | 2.2천 |
|---|
| 2026.01.26 | ₩24,307 | ₩25,175 | ₩24,307 | ₩25,175 | +3.57% | 695 |
|---|
| 2026.01.23 | ₩24,574 | ₩24,708 | ₩24,287 | ₩24,287 | -1.17% | 2.6천 |
|---|
| 2026.01.22 | ₩24,254 | ₩24,966 | ₩24,254 | ₩24,615 | +1.49% | 3.9천 |
|---|
| 2026.01.21 | ₩24,574 | ₩24,574 | ₩24,574 | ₩24,574 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩23,934 | ₩24,574 | ₩23,934 | ₩24,574 | +2.68% | 3.4천 |
|---|
| 2026.01.16 | ₩24,160 | ₩24,401 | ₩24,160 | ₩24,307 | +0.61% | 3.8천 |
|---|
| 2026.01.15 | ₩24,120 | ₩24,388 | ₩24,120 | ₩24,388 | +1.11% | 535 |
|---|
| 2026.01.14 | ₩24,441 | ₩24,441 | ₩24,441 | ₩24,441 | 0.00% | 503 |
|---|
| 2026.01.13 | ₩24,147 | ₩24,428 | ₩24,147 | ₩24,428 | +1.16% | 1.4천 |
|---|
| 2026.01.12 | ₩23,933 | ₩25,109 | ₩23,933 | ₩24,247 | +1.31% | 2.1천 |
|---|
| 2026.01.09 | ₩24,735 | ₩24,735 | ₩24,054 | ₩24,067 | -2.70% | 4천 |
|---|
| 2026.01.08 | ₩24,067 | ₩24,241 | ₩24,067 | ₩24,241 | +0.72% | 217 |
|---|
| 2026.01.07 | ₩24,501 | ₩24,501 | ₩24,501 | ₩24,501 | 0.00% | 312 |
|---|
| 2026.01.06 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩24,040 | ₩25,169 | ₩24,040 | ₩25,169 | +4.69% | 389 |
|---|
| 2026.01.02 | ₩24,174 | ₩24,174 | ₩24,160 | ₩24,174 | 0.00% | 402 |
|---|
| 2025.12.31 | ₩24,214 | ₩24,214 | ₩24,214 | ₩24,214 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩24,094 | ₩24,214 | ₩24,094 | ₩24,214 | +0.50% | 429 |
|---|
| 2025.12.29 | ₩23,773 | ₩24,134 | ₩23,773 | ₩23,773 | 0.00% | 425 |
|---|
| 2025.12.26 | ₩24,414 | ₩24,414 | ₩24,414 | ₩24,414 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩24,187 | ₩24,601 | ₩24,040 | ₩24,414 | +0.94% | 2.6천 |
|---|
| 2025.12.23 | ₩24,321 | ₩25,242 | ₩24,321 | ₩25,242 | +3.79% | 285 |
|---|
| 2025.12.22 | ₩24,428 | ₩24,428 | ₩24,428 | ₩24,428 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,428 | ₩24,428 | ₩24,428 | ₩24,428 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩24,828 | ₩24,828 | ₩24,414 | ₩24,428 | -1.61% | 498 |
|---|
| 2025.12.17 | ₩24,548 | ₩25,242 | ₩24,508 | ₩25,242 | +2.83% | 2천 |
|---|
| 2025.12.16 | ₩24,120 | ₩24,695 | ₩24,120 | ₩24,588 | +1.94% | 1.7천 |
|---|
| 2025.12.15 | ₩23,987 | ₩24,975 | ₩23,987 | ₩24,468 | +2.00% | 1.3만 |
|---|
| 2025.12.12 | ₩24,094 | ₩24,094 | ₩24,094 | ₩24,094 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,735 | ₩24,735 | ₩23,948 | ₩24,094 | -2.59% | 1.1천 |
|---|
| 2025.12.10 | ₩24,067 | ₩25,242 | ₩24,067 | ₩24,414 | +1.44% | 3.2천 |
|---|
| 2025.12.09 | ₩24,334 | ₩24,334 | ₩24,092 | ₩24,092 | -0.99% | 660 |
|---|
| 2025.12.08 | ₩24,401 | ₩24,401 | ₩23,867 | ₩24,321 | -0.33% | 809 |
|---|
| 2025.12.05 | ₩24,067 | ₩24,671 | ₩23,840 | ₩24,428 | +1.50% | 1.5천 |
|---|
| 2025.12.04 | ₩24,388 | ₩24,495 | ₩23,533 | ₩23,787 | -2.46% | 1.3만 |
|---|
| 2025.12.03 | ₩23,880 | ₩24,628 | ₩23,880 | ₩24,414 | +2.24% | 1.7천 |
|---|
| 2025.12.02 | ₩24,174 | ₩24,174 | ₩23,867 | ₩24,086 | -0.36% | 2.6천 |
|---|
| 2025.12.01 | ₩23,920 | ₩24,014 | ₩23,559 | ₩24,014 | +0.39% | 2.9천 |
|---|
| 2025.11.28 | ₩23,947 | ₩24,040 | ₩23,933 | ₩23,933 | -0.06% | 761 |
|---|
| 2025.11.26 | ₩23,827 | ₩23,973 | ₩23,827 | ₩23,973 | +0.62% | 420 |
|---|
| 2025.11.25 | ₩23,920 | ₩24,174 | ₩23,907 | ₩24,067 | +0.61% | 1.5천 |
|---|
| 2025.11.24 | ₩23,706 | ₩24,069 | ₩23,694 | ₩23,933 | +0.96% | 1천 |
|---|
| 2025.11.21 | ₩24,214 | ₩24,214 | ₩23,519 | ₩23,773 | -1.82% | 1.8천 |
|---|
| 2025.11.20 | ₩23,880 | ₩24,254 | ₩23,306 | ₩23,733 | -0.62% | 3.5천 |
|---|
| 2025.11.19 | ₩23,519 | ₩24,695 | ₩23,472 | ₩23,680 | +0.68% | 2천 |
|---|
| 2025.11.18 | ₩23,907 | ₩23,907 | ₩23,566 | ₩23,880 | -0.11% | 840 |
|---|
| 2025.11.17 | ₩24,361 | ₩24,361 | ₩24,095 | ₩24,174 | -0.77% | 1.2천 |
|---|
| 2025.11.14 | ₩24,094 | ₩24,668 | ₩24,094 | ₩24,361 | +1.11% | 538 |
|---|
| 2025.11.13 | ₩23,787 | ₩24,321 | ₩23,787 | ₩24,174 | +1.63% | 1.3천 |
|---|
| 2025.11.12 | ₩24,761 | ₩24,761 | ₩24,267 | ₩24,361 | -1.62% | 2.1천 |
|---|
| 2025.11.11 | ₩24,381 | ₩25,037 | ₩24,381 | ₩25,037 | +2.69% | 714 |
|---|
| 2025.11.10 | ₩24,695 | ₩24,725 | ₩22,972 | ₩24,725 | +0.12% | 3.6천 |
|---|
| 2025.11.07 | ₩25,122 | ₩25,122 | ₩24,735 | ₩24,882 | -0.96% | 1.9천 |
|---|
| 2025.11.06 | ₩25,202 | ₩25,202 | ₩24,481 | ₩25,175 | -0.11% | 2.2천 |
|---|
| 2025.11.05 | ₩24,975 | ₩25,242 | ₩24,975 | ₩25,242 | +1.07% | 3.5천 |
|---|
| 2025.11.04 | ₩25,015 | ₩25,322 | ₩24,975 | ₩25,322 | +1.23% | 2.6천 |
|---|
| 2025.11.03 | ₩24,326 | ₩25,362 | ₩24,326 | ₩25,362 | +4.26% | 3.3천 |
|---|
| 2025.10.31 | ₩24,635 | ₩24,721 | ₩24,534 | ₩24,721 | +0.35% | 1.1천 |
|---|
| 2025.10.30 | ₩25,322 | ₩25,322 | ₩24,040 | ₩24,040 | -5.06% | 4.2천 |
|---|
| 2025.10.29 | ₩25,376 | ₩25,376 | ₩24,748 | ₩25,369 | -0.03% | 1.6천 |
|---|
| 2025.10.28 | ₩25,376 | ₩25,376 | ₩25,234 | ₩25,234 | -0.56% | 589 |
|---|
| 2025.10.27 | ₩24,975 | ₩25,165 | ₩24,975 | ₩25,165 | +0.76% | 2.4천 |
|---|
| 2025.10.24 | ₩25,082 | ₩25,082 | ₩24,975 | ₩24,975 | -0.43% | 1천 |
|---|
| 2025.10.23 | ₩25,362 | ₩25,362 | ₩24,708 | ₩24,708 | -2.58% | 2.9천 |
|---|
| 2025.10.22 | ₩25,082 | ₩25,352 | ₩25,082 | ₩25,082 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩24,721 | ₩24,721 | ₩24,721 | ₩24,721 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩25,069 | ₩25,696 | ₩24,721 | ₩24,721 | -1.39% | 1.8천 |
|---|
| 2025.10.17 | ₩25,242 | ₩25,242 | ₩24,708 | ₩24,708 | -2.12% | 969 |
|---|
| 2025.10.16 | ₩24,820 | ₩25,202 | ₩24,441 | ₩24,708 | -0.45% | 3.2천 |
|---|
| 2025.10.15 | ₩24,414 | ₩24,802 | ₩24,414 | ₩24,802 | +1.59% | 4.4천 |
|---|
| 2025.10.14 | ₩24,461 | ₩24,461 | ₩24,374 | ₩24,374 | -0.35% | 609 |
|---|
| 2025.10.13 | ₩24,134 | ₩24,534 | ₩24,066 | ₩24,267 | +0.55% | 2.1천 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,000 | ₩24,000 | ₩24,000 | 0.00% | 0 |
|---|