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 | ₩21,830 | ₩22,420 | ₩21,830 | ₩22,098 | +1.23% | 1.3천 |
| 2026.10.08 | ₩21,428 | ₩22,353 | ₩21,428 | ₩22,192 | +3.56% | 850 |
| 2026.10.07 | ₩21,549 | ₩21,696 | ₩21,442 | ₩21,569 | +0.09% | 4.8천 |
| 2026.10.06 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 0 |
| 2026.10.05 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 382 |
| 2026.10.02 | ₩22,085 | ₩22,433 | ₩21,763 | ₩22,085 | 0.00% | 2.8천 |
| 2026.10.01 | ₩21,777 | ₩21,777 | ₩21,763 | ₩21,763 | -0.06% | 620 |
| 2026.09.30 | ₩21,790 | ₩21,790 | ₩21,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,777 |
| -0.06% |
| 3천 |
| 2026.09.29 | ₩21,509 | ₩21,509 | ₩21,509 | ₩21,509 | 0.00% | 256 |
|---|
| 2026.09.28 | ₩21,576 | ₩21,797 | ₩21,570 | ₩21,797 | +1.02% | 316 |
|---|
| 2026.09.25 | ₩21,797 | ₩21,797 | ₩21,797 | ₩21,797 | 0.00% | 113 |
|---|
| 2026.09.24 | ₩21,884 | ₩22,004 | ₩21,844 | ₩21,911 | +0.12% | 6.7천 |
|---|
| 2026.09.23 | ₩21,495 | ₩22,433 | ₩21,495 | ₩22,098 | +2.80% | 6.3천 |
|---|
| 2026.09.22 | ₩21,830 | ₩21,830 | ₩21,495 | ₩21,696 | -0.61% | 2.8천 |
|---|
| 2026.09.21 | ₩21,790 | ₩22,112 | ₩21,495 | ₩22,112 | +1.48% | 2천 |
|---|
| 2026.09.18 | ₩21,629 | ₩22,132 | ₩21,596 | ₩21,897 | +1.24% | 5.2천 |
|---|
| 2026.09.17 | ₩22,272 | ₩22,768 | ₩21,509 | ₩21,817 | -2.04% | 2.3천 |
|---|
| 2026.09.16 | ₩21,629 | ₩22,072 | ₩21,629 | ₩21,991 | +1.67% | 512 |
|---|
| 2026.09.15 | ₩21,696 | ₩21,795 | ₩21,696 | ₩21,750 | +0.25% | 1.2천 |
|---|
| 2026.09.14 | ₩22,232 | ₩22,232 | ₩21,830 | ₩21,830 | -1.81% | 2.2천 |
|---|
| 2026.09.11 | ₩22,085 | ₩22,433 | ₩21,964 | ₩22,091 | +0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩22,152 | ₩22,433 | ₩22,098 | ₩22,433 | +1.27% | 1.3천 |
|---|
| 2026.09.09 | ₩22,018 | ₩22,433 | ₩21,964 | ₩22,433 | +1.89% | 7.4천 |
|---|
| 2026.09.08 | ₩21,603 | ₩21,966 | ₩21,603 | ₩21,783 | +0.84% | 1천 |
|---|
| 2026.09.04 | ₩21,830 | ₩21,830 | ₩21,830 | ₩21,830 | 0.00% | 206 |
|---|
| 2026.09.03 | ₩21,562 | ₩22,085 | ₩21,562 | ₩21,996 | +2.01% | 951 |
|---|
| 2026.09.02 | ₩21,562 | ₩22,031 | ₩21,562 | ₩21,763 | +0.93% | 2.3천 |
|---|
| 2026.09.01 | ₩21,442 | ₩22,071 | ₩21,442 | ₩21,763 | +1.50% | 2.2천 |
|---|
| 2026.08.31 | ₩22,252 | ₩22,252 | ₩21,442 | ₩22,065 | -0.84% | 1.1만 |
|---|
| 2026.08.28 | ₩22,152 | ₩22,152 | ₩21,897 | ₩22,026 | -0.57% | 4.3천 |
|---|
| 2026.08.27 | ₩22,366 | ₩22,741 | ₩22,098 | ₩22,433 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩22,366 | ₩22,420 | ₩22,366 | ₩22,420 | +0.24% | 842 |
|---|
| 2026.08.25 | ₩22,353 | ₩22,353 | ₩22,353 | ₩22,353 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩22,671 | ₩22,795 | ₩22,098 | ₩22,353 | -1.40% | 8.5천 |
|---|
| 2026.08.21 | ₩23,136 | ₩23,303 | ₩22,098 | ₩23,103 | -0.14% | 9천 |
|---|
| 2026.08.20 | ₩23,424 | ₩23,424 | ₩22,682 | ₩22,768 | -2.80% | 2.9천 |
|---|
| 2026.08.19 | ₩22,366 | ₩23,389 | ₩22,366 | ₩22,487 | +0.54% | 5.3천 |
|---|
| 2026.08.18 | ₩22,768 | ₩23,424 | ₩21,830 | ₩22,507 | -1.15% | 1.1만 |
|---|
| 2026.08.17 | ₩23,303 | ₩23,913 | ₩23,197 | ₩23,197 | -0.46% | 1.9천 |
|---|
| 2026.08.14 | ₩23,913 | ₩23,913 | ₩23,913 | ₩23,913 | 0.00% | 187 |
|---|
| 2026.08.13 | ₩23,571 | ₩23,571 | ₩23,036 | ₩23,384 | -0.80% | 1.7천 |
|---|
| 2026.08.12 | ₩23,558 | ₩23,558 | ₩22,995 | ₩23,062 | -2.10% | 1.4천 |
|---|
| 2026.08.11 | ₩23,987 | ₩23,987 | ₩22,821 | ₩23,678 | -1.28% | 3.5천 |
|---|
| 2026.08.10 | ₩24,375 | ₩24,375 | ₩24,248 | ₩24,248 | -0.52% | 969 |
|---|
| 2026.08.07 | ₩24,522 | ₩24,589 | ₩24,370 | ₩24,589 | +0.27% | 9.3천 |
|---|
| 2026.08.06 | ₩23,531 | ₩24,576 | ₩23,531 | ₩24,549 | +4.33% | 6.9천 |
|---|
| 2026.08.05 | ₩23,866 | ₩24,107 | ₩23,437 | ₩24,107 | +1.01% | 4.2천 |
|---|
| 2026.08.04 | ₩24,107 | ₩24,268 | ₩23,772 | ₩23,973 | -0.56% | 1.6천 |
|---|
| 2026.08.03 | ₩24,589 | ₩25,299 | ₩23,571 | ₩24,013 | -2.34% | 8.4천 |
|---|
| 2026.07.31 | ₩23,049 | ₩24,616 | ₩22,768 | ₩24,450 | +6.08% | 8.7천 |
|---|
| 2026.07.30 | ₩23,076 | ₩23,303 | ₩23,076 | ₩23,303 | +0.99% | 489 |
|---|
| 2026.07.29 | ₩22,768 | ₩23,310 | ₩22,741 | ₩23,310 | +2.38% | 667 |
|---|
| 2026.07.28 | ₩23,250 | ₩23,839 | ₩22,754 | ₩22,902 | -1.50% | 2.3천 |
|---|
| 2026.07.27 | ₩23,290 | ₩23,290 | ₩23,290 | ₩23,290 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩23,571 | ₩23,571 | ₩23,223 | ₩23,290 | -1.19% | 901 |
|---|
| 2026.07.23 | ₩22,781 | ₩22,781 | ₩22,781 | ₩22,781 | 0.00% | 637 |
|---|
| 2026.07.22 | ₩23,980 | ₩24,562 | ₩22,627 | ₩23,598 | -1.59% | 8.4천 |
|---|
| 2026.07.21 | ₩24,241 | ₩24,579 | ₩23,625 | ₩23,625 | -2.54% | 4.2천 |
|---|
| 2026.07.20 | ₩24,522 | ₩24,522 | ₩24,228 | ₩24,228 | -1.20% | 1.6천 |
|---|
| 2026.07.17 | ₩24,241 | ₩24,241 | ₩24,241 | ₩24,241 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩24,281 | ₩24,616 | ₩24,174 | ₩24,241 | -0.17% | 2.3천 |
|---|
| 2026.07.15 | ₩24,552 | ₩24,603 | ₩24,241 | ₩24,362 | -0.78% | 1.9천 |
|---|
| 2026.07.14 | ₩24,495 | ₩24,616 | ₩24,495 | ₩24,616 | +0.49% | 926 |
|---|
| 2026.07.13 | ₩25,339 | ₩25,339 | ₩24,475 | ₩24,475 | -3.41% | 1.2천 |
|---|
| 2026.07.10 | ₩25,446 | ₩25,446 | ₩24,723 | ₩25,446 | 0.00% | 440 |
|---|
| 2026.07.09 | ₩24,844 | ₩26,196 | ₩24,844 | ₩24,844 | 0.00% | 2.1천 |
|---|
| 2026.07.08 | ₩24,817 | ₩25,815 | ₩24,817 | ₩24,911 | +0.38% | 4.1천 |
|---|
| 2026.07.07 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 368 |
|---|
| 2026.07.06 | ₩25,460 | ₩25,714 | ₩25,460 | ₩25,620 | +0.63% | 1.3천 |
|---|
| 2026.07.02 | ₩25,928 | ₩25,969 | ₩25,928 | ₩25,969 | +0.15% | 571 |
|---|
| 2026.07.01 | ₩24,844 | ₩25,068 | ₩24,844 | ₩25,068 | +0.90% | 551 |
|---|
| 2026.06.30 | ₩24,777 | ₩26,116 | ₩24,643 | ₩25,312 | +2.16% | 5천 |
|---|
| 2026.06.29 | ₩25,701 | ₩25,808 | ₩24,462 | ₩24,462 | -4.82% | 3.8천 |
|---|
| 2026.06.26 | ₩25,540 | ₩25,828 | ₩25,527 | ₩25,527 | -0.05% | 2.3천 |
|---|
| 2026.06.25 | ₩25,661 | ₩27,120 | ₩25,527 | ₩25,802 | +0.55% | 6.8천 |
|---|
| 2026.06.24 | ₩25,567 | ₩26,116 | ₩25,527 | ₩25,653 | +0.34% | 4.3천 |
|---|
| 2026.06.23 | ₩25,594 | ₩26,350 | ₩25,527 | ₩25,647 | +0.21% | 3.9천 |
|---|
| 2026.06.22 | ₩26,127 | ₩26,127 | ₩26,127 | ₩26,127 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩25,982 | ₩26,724 | ₩25,754 | ₩26,127 | +0.56% | 5.7천 |
|---|
| 2026.06.17 | ₩25,795 | ₩26,484 | ₩25,795 | ₩25,995 | +0.78% | 1.8천 |
|---|
| 2026.06.16 | ₩25,795 | ₩25,795 | ₩25,781 | ₩25,781 | -0.05% | 2.5천 |
|---|
| 2026.06.15 | ₩26,049 | ₩26,049 | ₩26,049 | ₩26,049 | 0.00% | 299 |
|---|
| 2026.06.12 | ₩25,982 | ₩26,056 | ₩25,982 | ₩26,056 | +0.28% | 1.6천 |
|---|
| 2026.06.11 | ₩26,116 | ₩26,290 | ₩25,781 | ₩26,250 | +0.51% | 1.4천 |
|---|
| 2026.06.10 | ₩26,210 | ₩26,210 | ₩26,210 | ₩26,210 | 0.00% | 105 |
|---|
| 2026.06.09 | ₩26,263 | ₩26,451 | ₩26,194 | ₩26,236 | -0.10% | 4.2천 |
|---|
| 2026.06.08 | ₩26,170 | ₩26,223 | ₩26,116 | ₩26,143 | -0.10% | 2.1천 |
|---|
| 2026.06.05 | ₩26,250 | ₩26,250 | ₩26,250 | ₩26,250 | 0.00% | 285 |
|---|
| 2026.06.04 | ₩26,397 | ₩26,799 | ₩26,324 | ₩26,598 | +0.76% | 2.1천 |
|---|
| 2026.06.03 | ₩26,786 | ₩27,495 | ₩26,384 | ₩26,384 | -1.50% | 1.2천 |
|---|
| 2026.06.02 | ₩26,799 | ₩27,288 | ₩26,799 | ₩27,254 | +1.70% | 538 |
|---|
| 2026.06.01 | ₩27,254 | ₩27,656 | ₩26,786 | ₩26,986 | -0.98% | 2.4천 |
|---|
| 2026.05.29 | ₩27,134 | ₩27,643 | ₩26,812 | ₩27,241 | +0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩27,803 | ₩27,803 | ₩27,187 | ₩27,656 | -0.53% | 1.2천 |
|---|
| 2026.05.27 | ₩26,772 | ₩28,446 | ₩26,772 | ₩27,114 | +1.28% | 1.3천 |
|---|
| 2026.05.26 | ₩27,321 | ₩27,857 | ₩26,772 | ₩26,772 | -2.01% | 2.6천 |
|---|
| 2026.05.22 | ₩25,741 | ₩26,049 | ₩25,674 | ₩25,795 | +0.21% | 886 |
|---|
| 2026.05.21 | ₩26,250 | ₩27,603 | ₩25,848 | ₩26,116 | -0.51% | 6.5천 |
|---|
| 2026.05.20 | ₩26,518 | ₩26,545 | ₩26,183 | ₩26,478 | -0.15% | 5천 |
|---|
| 2026.05.19 | ₩26,263 | ₩26,491 | ₩25,848 | ₩26,451 | +0.71% | 1만 |
|---|
| 2026.05.18 | ₩26,451 | ₩26,518 | ₩26,357 | ₩26,518 | +0.25% | 5.2천 |
|---|
| 2026.05.15 | ₩26,839 | ₩26,839 | ₩26,839 | ₩26,839 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩26,250 | ₩26,879 | ₩26,156 | ₩26,839 | +2.24% | 7.5천 |
|---|
| 2026.05.13 | ₩26,156 | ₩26,772 | ₩26,156 | ₩26,210 | +0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩27,120 | ₩27,120 | ₩26,089 | ₩26,685 | -1.60% | 7.7천 |
|---|
| 2026.05.11 | ₩27,850 | ₩28,795 | ₩27,094 | ₩27,120 | -2.62% | 3.5천 |
|---|
| 2026.05.08 | ₩29,719 | ₩29,719 | ₩28,802 | ₩28,942 | -2.61% | 3.3천 |
|---|
| 2026.05.07 | ₩29,866 | ₩30,120 | ₩29,792 | ₩30,120 | +0.85% | 1.4천 |
|---|
| 2026.05.06 | ₩29,692 | ₩29,692 | ₩28,851 | ₩29,464 | -0.77% | 1.5천 |
|---|
| 2026.05.05 | ₩29,960 | ₩30,080 | ₩29,520 | ₩29,859 | -0.34% | 2.3천 |
|---|
| 2026.05.04 | ₩29,330 | ₩29,776 | ₩28,018 | ₩29,776 | +1.52% | 6.3천 |
|---|
| 2026.05.01 | ₩28,192 | ₩29,884 | ₩28,192 | ₩29,884 | +6.00% | 1.8천 |
|---|
| 2026.04.30 | ₩27,723 | ₩28,446 | ₩27,723 | ₩28,396 | +2.43% | 1.8천 |
|---|
| 2026.04.29 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩27,455 | ₩28,252 | ₩27,455 | ₩27,957 | +1.83% | 611 |
|---|
| 2026.04.27 | ₩27,616 | ₩28,446 | ₩27,388 | ₩27,917 | +1.09% | 3.8천 |
|---|
| 2026.04.24 | ₩27,917 | ₩28,406 | ₩27,828 | ₩27,917 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩27,603 | ₩27,750 | ₩27,469 | ₩27,750 | +0.53% | 1.3천 |
|---|
| 2026.04.22 | ₩27,442 | ₩28,178 | ₩27,388 | ₩27,984 | +1.98% | 2.3천 |
|---|
| 2026.04.21 | ₩27,388 | ₩27,495 | ₩27,388 | ₩27,446 | +0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩26,571 | ₩27,857 | ₩26,316 | ₩26,842 | +1.02% | 5.7천 |
|---|
| 2026.04.17 | ₩27,221 | ₩27,221 | ₩26,143 | ₩27,040 | -0.66% | 1.1만 |
|---|
| 2026.04.16 | ₩27,522 | ₩27,522 | ₩27,121 | ₩27,121 | -1.46% | 677 |
|---|
| 2026.04.15 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,067 | ₩27,750 | ₩26,143 | ₩27,053 | -0.05% | 4.8천 |
|---|
| 2026.04.13 | ₩27,136 | ₩27,136 | ₩27,136 | ₩27,136 | 0.00% | 106 |
|---|
| 2026.04.10 | ₩27,509 | ₩27,509 | ₩27,054 | ₩27,054 | -1.65% | 609 |
|---|
| 2026.04.09 | ₩27,268 | ₩27,844 | ₩27,268 | ₩27,844 | +2.11% | 275 |
|---|
| 2026.04.08 | ₩27,321 | ₩27,830 | ₩27,321 | ₩27,601 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,161 | ₩27,569 | ₩27,094 | ₩27,569 | +1.50% | 878 |
|---|
| 2026.04.06 | ₩27,000 | ₩27,823 | ₩27,000 | ₩27,389 | +1.44% | 2.8천 |
|---|
| 2026.04.02 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 205 |
|---|
| 2026.04.01 | ₩28,553 | ₩28,553 | ₩27,107 | ₩27,107 | -5.07% | 663 |
|---|
| 2026.03.31 | ₩28,125 | ₩30,120 | ₩28,125 | ₩28,995 | +3.10% | 3.1천 |
|---|
| 2026.03.30 | ₩26,250 | ₩28,125 | ₩26,250 | ₩28,125 | +7.14% | 3.2천 |
|---|
| 2026.03.27 | ₩26,384 | ₩26,384 | ₩26,384 | ₩26,384 | 0.00% | 105 |
|---|
| 2026.03.26 | ₩26,397 | ₩26,397 | ₩26,397 | ₩26,397 | 0.00% | 146 |
|---|
| 2026.03.25 | ₩26,454 | ₩26,454 | ₩26,454 | ₩26,454 | 0.00% | 507 |
|---|
| 2026.03.24 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩26,585 | ₩26,786 | ₩26,585 | ₩26,786 | +0.76% | 414 |
|---|
| 2026.03.20 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩27,053 | ₩27,053 | ₩26,786 | ₩26,786 | -0.99% | 1.2천 |
|---|
| 2026.03.18 | ₩27,321 | ₩27,321 | ₩27,321 | ₩27,321 | 0.00% | 128 |
|---|
| 2026.03.17 | ₩25,361 | ₩25,361 | ₩25,361 | ₩25,361 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩24,803 | ₩25,361 | ₩24,803 | ₩25,361 | +2.25% | 451 |
|---|
| 2026.03.13 | ₩26,384 | ₩26,384 | ₩26,384 | ₩26,384 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩26,384 | ₩26,384 | ₩26,384 | ₩26,384 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩26,585 | ₩27,053 | ₩25,714 | ₩26,384 | -0.76% | 5천 |
|---|
| 2026.03.10 | ₩26,344 | ₩26,712 | ₩25,848 | ₩26,712 | +1.40% | 55 |
|---|
| 2026.03.09 | ₩25,446 | ₩26,986 | ₩25,446 | ₩26,585 | +4.47% | 55 |
|---|
| 2026.03.06 | ₩26,049 | ₩26,986 | ₩25,768 | ₩26,986 | +3.60% | 55 |
|---|
| 2026.03.05 | ₩24,830 | ₩25,938 | ₩24,830 | ₩25,872 | +4.19% | 55 |
|---|
| 2026.03.04 | ₩25,138 | ₩25,366 | ₩24,763 | ₩25,299 | +0.64% | 55 |
|---|
| 2026.03.03 | ₩25,144 | ₩25,144 | ₩25,144 | ₩25,144 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩25,687 | ₩25,687 | ₩25,144 | ₩25,144 | -2.12% | 55 |
|---|
| 2026.02.27 | ₩25,366 | ₩25,366 | ₩25,366 | ₩25,366 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩25,366 | ₩25,366 | ₩25,366 | ₩25,366 | 0.00% | 153 |
|---|
| 2026.02.25 | ₩25,312 | ₩25,647 | ₩25,312 | ₩25,647 | +1.32% | 55 |
|---|
| 2026.02.24 | ₩25,768 | ₩25,768 | ₩25,674 | ₩25,674 | -0.36% | 55 |
|---|
| 2026.02.23 | ₩25,205 | ₩26,076 | ₩24,803 | ₩26,076 | +3.45% | 55 |
|---|
| 2026.02.20 | ₩25,045 | ₩25,245 | ₩24,984 | ₩24,984 | -0.24% | 2.5천 |
|---|
| 2026.02.19 | ₩25,245 | ₩25,245 | ₩24,878 | ₩24,878 | -1.46% | 1.1천 |
|---|
| 2026.02.18 | ₩24,897 | ₩25,259 | ₩24,897 | ₩24,964 | +0.27% | 508 |
|---|
| 2026.02.17 | ₩24,616 | ₩25,768 | ₩24,616 | ₩25,178 | +2.28% | 1천 |
|---|
| 2026.02.13 | ₩25,446 | ₩25,446 | ₩25,446 | ₩25,446 | 0.00% | 554 |
|---|
| 2026.02.12 | ₩25,379 | ₩25,446 | ₩25,379 | ₩25,446 | +0.26% | 675 |
|---|
| 2026.02.11 | ₩24,911 | ₩25,513 | ₩24,911 | ₩25,513 | +2.42% | 1.8천 |
|---|
| 2026.02.10 | ₩25,192 | ₩25,594 | ₩24,187 | ₩25,594 | +1.59% | 828 |
|---|
| 2026.02.09 | ₩25,152 | ₩25,567 | ₩24,978 | ₩25,567 | +1.65% | 3.6천 |
|---|
| 2026.02.06 | ₩24,656 | ₩25,051 | ₩24,656 | ₩25,018 | +1.47% | 1.7천 |
|---|
| 2026.02.05 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩24,643 | ₩25,178 | ₩24,643 | ₩25,112 | +1.90% | 814 |
|---|
| 2026.02.03 | ₩24,683 | ₩24,911 | ₩24,643 | ₩24,643 | -0.16% | 3천 |
|---|
| 2026.02.02 | ₩24,455 | ₩25,178 | ₩24,455 | ₩24,911 | +1.86% | 2.3천 |
|---|
| 2026.01.30 | ₩24,442 | ₩24,690 | ₩24,442 | ₩24,690 | +1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩24,870 | ₩24,870 | ₩24,677 | ₩24,677 | -0.78% | 1.8천 |
|---|
| 2026.01.28 | ₩24,616 | ₩24,687 | ₩24,442 | ₩24,483 | -0.54% | 2.3천 |
|---|
| 2026.01.27 | ₩24,777 | ₩25,098 | ₩24,388 | ₩24,415 | -1.46% | 2.2천 |
|---|
| 2026.01.26 | ₩24,375 | ₩25,245 | ₩24,375 | ₩25,245 | +3.57% | 695 |
|---|
| 2026.01.23 | ₩24,643 | ₩24,777 | ₩24,355 | ₩24,355 | -1.17% | 2.6천 |
|---|
| 2026.01.22 | ₩24,321 | ₩25,035 | ₩24,321 | ₩24,683 | +1.49% | 3.9천 |
|---|
| 2026.01.21 | ₩24,643 | ₩24,643 | ₩24,643 | ₩24,643 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩24,000 | ₩24,643 | ₩24,000 | ₩24,643 | +2.68% | 3.4천 |
|---|
| 2026.01.16 | ₩24,228 | ₩24,469 | ₩24,228 | ₩24,375 | +0.61% | 3.8천 |
|---|
| 2026.01.15 | ₩24,187 | ₩24,455 | ₩24,187 | ₩24,455 | +1.11% | 535 |
|---|
| 2026.01.14 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 503 |
|---|
| 2026.01.13 | ₩24,214 | ₩24,495 | ₩24,214 | ₩24,495 | +1.16% | 1.4천 |
|---|
| 2026.01.12 | ₩24,000 | ₩25,178 | ₩24,000 | ₩24,315 | +1.31% | 2.1천 |
|---|
| 2026.01.09 | ₩24,803 | ₩24,803 | ₩24,120 | ₩24,134 | -2.70% | 4천 |
|---|
| 2026.01.08 | ₩24,134 | ₩24,308 | ₩24,134 | ₩24,308 | +0.72% | 217 |
|---|
| 2026.01.07 | ₩24,569 | ₩24,569 | ₩24,569 | ₩24,569 | 0.00% | 312 |
|---|
| 2026.01.06 | ₩25,238 | ₩25,238 | ₩25,238 | ₩25,238 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩24,107 | ₩25,238 | ₩24,107 | ₩25,238 | +4.69% | 389 |
|---|
| 2026.01.02 | ₩24,241 | ₩24,241 | ₩24,228 | ₩24,241 | 0.00% | 402 |
|---|
| 2025.12.31 | ₩24,281 | ₩24,281 | ₩24,281 | ₩24,281 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩24,161 | ₩24,281 | ₩24,161 | ₩24,281 | +0.50% | 429 |
|---|
| 2025.12.29 | ₩23,839 | ₩24,201 | ₩23,839 | ₩23,839 | 0.00% | 425 |
|---|
| 2025.12.26 | ₩24,482 | ₩24,482 | ₩24,482 | ₩24,482 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩24,254 | ₩24,670 | ₩24,107 | ₩24,482 | +0.94% | 2.6천 |
|---|
| 2025.12.23 | ₩24,388 | ₩25,312 | ₩24,388 | ₩25,312 | +3.79% | 285 |
|---|
| 2025.12.22 | ₩24,495 | ₩24,495 | ₩24,495 | ₩24,495 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,495 | ₩24,495 | ₩24,495 | ₩24,495 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩24,897 | ₩24,897 | ₩24,482 | ₩24,495 | -1.61% | 498 |
|---|
| 2025.12.17 | ₩24,616 | ₩25,312 | ₩24,576 | ₩25,312 | +2.83% | 2천 |
|---|
| 2025.12.16 | ₩24,187 | ₩24,763 | ₩24,187 | ₩24,656 | +1.94% | 1.7천 |
|---|
| 2025.12.15 | ₩24,053 | ₩25,045 | ₩24,053 | ₩24,536 | +2.00% | 1.3만 |
|---|
| 2025.12.12 | ₩24,161 | ₩24,161 | ₩24,161 | ₩24,161 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,803 | ₩24,803 | ₩24,014 | ₩24,161 | -2.59% | 1.1천 |
|---|
| 2025.12.10 | ₩24,134 | ₩25,312 | ₩24,134 | ₩24,482 | +1.44% | 3.2천 |
|---|
| 2025.12.09 | ₩24,402 | ₩24,402 | ₩24,159 | ₩24,159 | -0.99% | 660 |
|---|
| 2025.12.08 | ₩24,469 | ₩24,469 | ₩23,933 | ₩24,388 | -0.33% | 809 |
|---|
| 2025.12.05 | ₩24,134 | ₩24,740 | ₩23,906 | ₩24,495 | +1.50% | 1.5천 |
|---|
| 2025.12.04 | ₩24,455 | ₩24,563 | ₩23,598 | ₩23,853 | -2.46% | 1.3만 |
|---|
| 2025.12.03 | ₩23,946 | ₩24,696 | ₩23,946 | ₩24,482 | +2.24% | 1.7천 |
|---|
| 2025.12.02 | ₩24,241 | ₩24,241 | ₩23,933 | ₩24,153 | -0.36% | 2.6천 |
|---|
| 2025.12.01 | ₩23,987 | ₩24,080 | ₩23,625 | ₩24,080 | +0.39% | 2.9천 |
|---|
| 2025.11.28 | ₩24,013 | ₩24,107 | ₩24,000 | ₩24,000 | -0.06% | 761 |
|---|
| 2025.11.26 | ₩23,893 | ₩24,040 | ₩23,893 | ₩24,040 | +0.62% | 420 |
|---|
| 2025.11.25 | ₩23,987 | ₩24,241 | ₩23,973 | ₩24,134 | +0.61% | 1.5천 |
|---|
| 2025.11.24 | ₩23,772 | ₩24,136 | ₩23,760 | ₩24,000 | +0.96% | 1천 |
|---|
| 2025.11.21 | ₩24,281 | ₩24,281 | ₩23,585 | ₩23,839 | -1.82% | 1.8천 |
|---|
| 2025.11.20 | ₩23,946 | ₩24,321 | ₩23,370 | ₩23,799 | -0.62% | 3.5천 |
|---|
| 2025.11.19 | ₩23,585 | ₩24,763 | ₩23,537 | ₩23,745 | +0.68% | 2천 |
|---|
| 2025.11.18 | ₩23,973 | ₩23,973 | ₩23,632 | ₩23,946 | -0.11% | 840 |
|---|
| 2025.11.17 | ₩24,428 | ₩24,428 | ₩24,162 | ₩24,241 | -0.77% | 1.2천 |
|---|
| 2025.11.14 | ₩24,161 | ₩24,737 | ₩24,161 | ₩24,428 | +1.11% | 538 |
|---|
| 2025.11.13 | ₩23,853 | ₩24,388 | ₩23,853 | ₩24,241 | +1.63% | 1.3천 |
|---|
| 2025.11.12 | ₩24,830 | ₩24,830 | ₩24,335 | ₩24,428 | -1.62% | 2.1천 |
|---|
| 2025.11.11 | ₩24,448 | ₩25,106 | ₩24,448 | ₩25,106 | +2.69% | 714 |
|---|
| 2025.11.10 | ₩24,763 | ₩24,793 | ₩23,036 | ₩24,793 | +0.12% | 3.6천 |
|---|
| 2025.11.07 | ₩25,192 | ₩25,192 | ₩24,803 | ₩24,951 | -0.96% | 1.9천 |
|---|
| 2025.11.06 | ₩25,272 | ₩25,272 | ₩24,549 | ₩25,245 | -0.11% | 2.2천 |
|---|
| 2025.11.05 | ₩25,045 | ₩25,312 | ₩25,045 | ₩25,312 | +1.07% | 3.5천 |
|---|
| 2025.11.04 | ₩25,085 | ₩25,393 | ₩25,045 | ₩25,393 | +1.23% | 2.6천 |
|---|
| 2025.11.03 | ₩24,394 | ₩25,433 | ₩24,394 | ₩25,433 | +4.26% | 3.3천 |
|---|
| 2025.10.31 | ₩24,704 | ₩24,790 | ₩24,603 | ₩24,790 | +0.35% | 1.1천 |
|---|
| 2025.10.30 | ₩25,393 | ₩25,393 | ₩24,107 | ₩24,107 | -5.06% | 4.2천 |
|---|
| 2025.10.29 | ₩25,446 | ₩25,446 | ₩24,817 | ₩25,440 | -0.03% | 1.6천 |
|---|
| 2025.10.28 | ₩25,446 | ₩25,446 | ₩25,304 | ₩25,304 | -0.56% | 589 |
|---|
| 2025.10.27 | ₩25,045 | ₩25,235 | ₩25,045 | ₩25,235 | +0.76% | 2.4천 |
|---|
| 2025.10.24 | ₩25,152 | ₩25,152 | ₩25,045 | ₩25,045 | -0.43% | 1천 |
|---|
| 2025.10.23 | ₩25,433 | ₩25,433 | ₩24,777 | ₩24,777 | -2.58% | 2.9천 |
|---|
| 2025.10.22 | ₩25,152 | ₩25,423 | ₩25,152 | ₩25,152 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩25,138 | ₩25,768 | ₩24,790 | ₩24,790 | -1.39% | 1.8천 |
|---|
| 2025.10.17 | ₩25,312 | ₩25,312 | ₩24,777 | ₩24,777 | -2.12% | 969 |
|---|
| 2025.10.16 | ₩24,889 | ₩25,272 | ₩24,509 | ₩24,777 | -0.45% | 3.2천 |
|---|
| 2025.10.15 | ₩24,482 | ₩24,870 | ₩24,482 | ₩24,870 | +1.59% | 4.4천 |
|---|
| 2025.10.14 | ₩24,529 | ₩24,529 | ₩24,442 | ₩24,442 | -0.35% | 609 |
|---|
| 2025.10.13 | ₩24,201 | ₩24,602 | ₩24,133 | ₩24,335 | +0.55% | 2.1천 |
|---|
| 2025.10.10 | ₩24,067 | ₩24,067 | ₩24,067 | ₩24,067 | 0.00% | 0 |
|---|