시장 데이터를 불러오는 중
전체 종목
Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock 과거 주가
Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock · CDR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock · CDR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,530 | ₩20,878 | ₩20,424 | ₩20,878 | +1.69% | 7.1천 |
| 2026.10.08 | ₩20,023 | ₩20,691 | ₩20,023 | ₩20,517 | +2.47% | 1.6천 |
| 2026.10.07 | ₩20,090 | ₩20,691 | ₩20,023 | ₩20,023 | -0.33% | 1.3만 |
| 2026.10.06 | ₩20,023 | ₩20,157 | ₩19,930 | ₩20,090 | +0.33% | 2.4만 |
| 2026.10.05 | ₩19,997 | ₩20,157 | ₩19,770 | ₩19,997 | 0.00% | 1.5만 |
| 2026.10.02 | ₩20,157 | ₩20,357 | ₩20,077 | ₩20,090 | -0.33% | 7.1천 |
| 2026.10.01 | ₩20,317 | ₩20,357 | ₩20,010 | ₩20,157 | -0.79% | 632 |
| 2026.09.30 | ₩20,157 | ₩20,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,023 |
| ₩20,210 |
| +0.26% |
| 2.9천 |
| 2026.09.29 | ₩20,157 | ₩20,677 | ₩20,063 | ₩20,063 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩20,157 | ₩20,257 | ₩20,157 | ₩20,257 | +0.50% | 1.2천 |
|---|
| 2026.09.25 | ₩20,170 | ₩20,277 | ₩20,170 | ₩20,217 | +0.23% | 574 |
|---|
| 2026.09.24 | ₩20,210 | ₩20,210 | ₩20,157 | ₩20,210 | 0.00% | 3.1천 |
|---|
| 2026.09.23 | ₩21,345 | ₩21,345 | ₩20,357 | ₩20,357 | -4.63% | 2천 |
|---|
| 2026.09.22 | ₩20,437 | ₩20,891 | ₩20,336 | ₩20,336 | -0.49% | 2.9천 |
|---|
| 2026.09.21 | ₩20,290 | ₩20,864 | ₩20,037 | ₩20,691 | +1.97% | 1.4만 |
|---|
| 2026.09.18 | ₩21,318 | ₩21,318 | ₩20,410 | ₩20,410 | -4.26% | 799 |
|---|
| 2026.09.17 | ₩20,290 | ₩20,424 | ₩20,290 | ₩20,424 | +0.66% | 3.3천 |
|---|
| 2026.09.16 | ₩20,317 | ₩20,837 | ₩20,317 | ₩20,357 | +0.20% | 6.4천 |
|---|
| 2026.09.15 | ₩20,317 | ₩21,919 | ₩20,290 | ₩21,919 | +7.88% | 1.8천 |
|---|
| 2026.09.14 | ₩20,250 | ₩20,531 | ₩20,250 | ₩20,488 | +1.17% | 2.5천 |
|---|
| 2026.09.11 | ₩20,477 | ₩20,557 | ₩20,297 | ₩20,557 | +0.39% | 4천 |
|---|
| 2026.09.10 | ₩20,624 | ₩20,691 | ₩20,557 | ₩20,617 | -0.03% | 4.1천 |
|---|
| 2026.09.09 | ₩20,557 | ₩20,938 | ₩20,557 | ₩20,831 | +1.33% | 1.3만 |
|---|
| 2026.09.08 | ₩20,557 | ₩20,844 | ₩20,557 | ₩20,691 | +0.65% | 1.1만 |
|---|
| 2026.09.04 | ₩20,490 | ₩20,524 | ₩20,490 | ₩20,524 | +0.16% | 7.4천 |
|---|
| 2026.09.03 | ₩20,490 | ₩20,924 | ₩20,490 | ₩20,573 | +0.40% | 1.5천 |
|---|
| 2026.09.02 | ₩20,490 | ₩20,924 | ₩20,490 | ₩20,589 | +0.48% | 8.5천 |
|---|
| 2026.09.01 | ₩20,183 | ₩21,225 | ₩20,183 | ₩20,490 | +1.52% | 4.3천 |
|---|
| 2026.08.31 | ₩20,691 | ₩20,771 | ₩20,023 | ₩20,445 | -1.19% | 1.6만 |
|---|
| 2026.08.28 | ₩20,824 | ₩20,904 | ₩20,651 | ₩20,691 | -0.64% | 1.7만 |
|---|
| 2026.08.27 | ₩20,837 | ₩20,904 | ₩20,824 | ₩20,824 | -0.06% | 9.6천 |
|---|
| 2026.08.26 | ₩20,815 | ₩21,024 | ₩20,815 | ₩21,024 | +1.01% | 634 |
|---|
| 2026.08.25 | ₩20,958 | ₩21,371 | ₩20,958 | ₩21,074 | +0.55% | 3.3천 |
|---|
| 2026.08.24 | ₩21,091 | ₩21,091 | ₩20,891 | ₩20,891 | -0.95% | 3.7천 |
|---|
| 2026.08.21 | ₩21,612 | ₩22,066 | ₩21,151 | ₩21,178 | -2.01% | 8.8천 |
|---|
| 2026.08.20 | ₩21,278 | ₩21,963 | ₩21,081 | ₩21,358 | +0.38% | 8.6천 |
|---|
| 2026.08.19 | ₩21,678 | ₩21,956 | ₩21,091 | ₩21,131 | -2.52% | 9.4천 |
|---|
| 2026.08.18 | ₩21,652 | ₩21,652 | ₩21,225 | ₩21,345 | -1.42% | 9천 |
|---|
| 2026.08.17 | ₩22,586 | ₩22,586 | ₩21,612 | ₩21,612 | -4.31% | 1천 |
|---|
| 2026.08.14 | ₩21,425 | ₩23,160 | ₩21,425 | ₩21,865 | +2.06% | 3.9천 |
|---|
| 2026.08.13 | ₩21,678 | ₩21,692 | ₩21,492 | ₩21,692 | +0.06% | 5.4천 |
|---|
| 2026.08.12 | ₩21,358 | ₩21,839 | ₩21,091 | ₩21,678 | +1.50% | 2만 |
|---|
| 2026.08.11 | ₩22,720 | ₩22,720 | ₩21,291 | ₩21,452 | -5.58% | 2.4만 |
|---|
| 2026.08.10 | ₩23,360 | ₩23,394 | ₩22,693 | ₩22,693 | -2.86% | 6.1천 |
|---|
| 2026.08.07 | ₩23,654 | ₩23,968 | ₩22,079 | ₩23,968 | +1.33% | 3.6천 |
|---|
| 2026.08.06 | ₩22,800 | ₩24,028 | ₩22,486 | ₩23,694 | +3.92% | 1.5만 |
|---|
| 2026.08.05 | ₩22,473 | ₩23,360 | ₩22,079 | ₩22,840 | +1.63% | 2.1만 |
|---|
| 2026.08.04 | ₩22,106 | ₩22,633 | ₩22,106 | ₩22,633 | +2.39% | 613 |
|---|
| 2026.08.03 | ₩22,853 | ₩23,387 | ₩22,466 | ₩22,626 | -0.99% | 3.2천 |
|---|
| 2026.07.31 | ₩22,052 | ₩23,788 | ₩22,052 | ₩22,813 | +3.45% | 3.7천 |
|---|
| 2026.07.30 | ₩21,692 | ₩22,052 | ₩21,625 | ₩21,692 | 0.00% | 1.1만 |
|---|
| 2026.07.29 | ₩21,892 | ₩24,048 | ₩21,371 | ₩21,425 | -2.13% | 3.2천 |
|---|
| 2026.07.28 | ₩21,692 | ₩22,546 | ₩21,358 | ₩21,358 | -1.54% | 2.2천 |
|---|
| 2026.07.27 | ₩21,492 | ₩21,783 | ₩21,225 | ₩21,732 | +1.12% | 4.5천 |
|---|
| 2026.07.24 | ₩21,518 | ₩22,292 | ₩21,478 | ₩21,959 | +2.05% | 2.1천 |
|---|
| 2026.07.23 | ₩20,771 | ₩22,426 | ₩20,771 | ₩22,426 | +7.97% | 611 |
|---|
| 2026.07.22 | ₩21,278 | ₩22,052 | ₩20,984 | ₩21,785 | +2.38% | 8.7천 |
|---|
| 2026.07.21 | ₩22,773 | ₩22,773 | ₩21,118 | ₩21,278 | -6.57% | 1.9만 |
|---|
| 2026.07.20 | ₩23,040 | ₩23,040 | ₩22,292 | ₩23,000 | -0.17% | 7.6천 |
|---|
| 2026.07.17 | ₩23,080 | ₩23,561 | ₩23,053 | ₩23,053 | -0.12% | 4.3천 |
|---|
| 2026.07.16 | ₩22,987 | ₩23,734 | ₩22,987 | ₩23,160 | +0.75% | 533 |
|---|
| 2026.07.15 | ₩22,973 | ₩22,973 | ₩22,973 | ₩22,973 | 0.00% | 251 |
|---|
| 2026.07.14 | ₩22,893 | ₩23,160 | ₩22,893 | ₩23,160 | +1.17% | 346 |
|---|
| 2026.07.13 | ₩22,559 | ₩23,300 | ₩22,559 | ₩23,300 | +3.28% | 5.5천 |
|---|
| 2026.07.10 | ₩22,693 | ₩22,706 | ₩22,693 | ₩22,693 | 0.00% | 714 |
|---|
| 2026.07.09 | ₩23,053 | ₩23,788 | ₩22,693 | ₩22,693 | -1.56% | 6.8천 |
|---|
| 2026.07.08 | ₩23,040 | ₩23,040 | ₩23,040 | ₩23,040 | 0.00% | 212 |
|---|
| 2026.07.07 | ₩22,313 | ₩24,028 | ₩22,313 | ₩23,387 | +4.82% | 7.4천 |
|---|
| 2026.07.06 | ₩22,920 | ₩23,891 | ₩22,319 | ₩22,920 | 0.00% | 6.9천 |
|---|
| 2026.07.02 | ₩23,961 | ₩24,072 | ₩23,367 | ₩23,561 | -1.67% | 2.7천 |
|---|
| 2026.07.01 | ₩23,260 | ₩23,788 | ₩23,260 | ₩23,360 | +0.43% | 2.5천 |
|---|
| 2026.06.30 | ₩22,159 | ₩24,161 | ₩22,159 | ₩23,494 | +6.02% | 3.3천 |
|---|
| 2026.06.29 | ₩24,175 | ₩24,175 | ₩22,680 | ₩23,894 | -1.16% | 9.7천 |
|---|
| 2026.06.26 | ₩24,402 | ₩24,402 | ₩24,295 | ₩24,308 | -0.38% | 537 |
|---|
| 2026.06.25 | ₩24,175 | ₩25,109 | ₩24,175 | ₩24,295 | +0.50% | 1.9천 |
|---|
| 2026.06.24 | ₩24,442 | ₩26,391 | ₩24,295 | ₩24,295 | -0.60% | 1.1천 |
|---|
| 2026.06.23 | ₩24,175 | ₩25,456 | ₩24,175 | ₩25,002 | +3.42% | 6.1천 |
|---|
| 2026.06.22 | ₩24,308 | ₩24,829 | ₩24,175 | ₩24,175 | -0.55% | 3.7천 |
|---|
| 2026.06.18 | ₩24,829 | ₩26,391 | ₩24,829 | ₩24,829 | 0.00% | 3.3천 |
|---|
| 2026.06.17 | ₩24,842 | ₩24,949 | ₩24,829 | ₩24,842 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩26,177 | ₩26,177 | ₩24,844 | ₩24,844 | -5.09% | 1.4천 |
|---|
| 2026.06.15 | ₩25,016 | ₩25,016 | ₩25,016 | ₩25,016 | 0.00% | 249 |
|---|
| 2026.06.12 | ₩25,082 | ₩25,136 | ₩24,835 | ₩25,136 | +0.21% | 338 |
|---|
| 2026.06.11 | ₩25,363 | ₩25,403 | ₩24,989 | ₩25,389 | +0.11% | 1.7천 |
|---|
| 2026.06.10 | ₩25,803 | ₩25,803 | ₩25,803 | ₩25,803 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,363 | ₩25,855 | ₩25,309 | ₩25,803 | +1.74% | 3.4천 |
|---|
| 2026.06.08 | ₩25,007 | ₩26,097 | ₩25,007 | ₩25,243 | +0.94% | 3.3천 |
|---|
| 2026.06.05 | ₩25,923 | ₩26,388 | ₩25,089 | ₩25,089 | -3.22% | 1.1천 |
|---|
| 2026.06.04 | ₩26,551 | ₩26,564 | ₩25,229 | ₩26,564 | +0.05% | 2.1천 |
|---|
| 2026.06.03 | ₩25,763 | ₩26,633 | ₩25,296 | ₩26,633 | +3.38% | 2.5천 |
|---|
| 2026.06.02 | ₩25,897 | ₩25,897 | ₩24,055 | ₩25,897 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩26,097 | ₩26,097 | ₩25,778 | ₩25,897 | -0.77% | 2.5천 |
|---|
| 2026.05.29 | ₩26,364 | ₩26,664 | ₩26,297 | ₩26,356 | -0.03% | 2천 |
|---|
| 2026.05.28 | ₩26,818 | ₩26,871 | ₩26,297 | ₩26,564 | -0.95% | 4.2천 |
|---|
| 2026.05.27 | ₩26,124 | ₩26,711 | ₩26,090 | ₩26,684 | +2.15% | 1천 |
|---|
| 2026.05.26 | ₩24,949 | ₩26,978 | ₩24,949 | ₩26,230 | +5.14% | 2.1천 |
|---|
| 2026.05.22 | ₩23,801 | ₩25,616 | ₩23,360 | ₩25,616 | +7.63% | 1.7천 |
|---|
| 2026.05.21 | ₩25,510 | ₩26,671 | ₩24,241 | ₩24,241 | -4.97% | 7.5천 |
|---|
| 2026.05.20 | ₩26,391 | ₩26,431 | ₩25,496 | ₩25,630 | -2.88% | 1.3만 |
|---|
| 2026.05.19 | ₩26,724 | ₩26,858 | ₩25,630 | ₩25,696 | -3.85% | 3.6천 |
|---|
| 2026.05.18 | ₩26,351 | ₩26,698 | ₩26,351 | ₩26,444 | +0.35% | 1.7천 |
|---|
| 2026.05.15 | ₩26,351 | ₩26,444 | ₩26,351 | ₩26,444 | +0.35% | 3.5천 |
|---|
| 2026.05.14 | ₩26,738 | ₩26,957 | ₩26,364 | ₩26,444 | -1.10% | 5.6천 |
|---|
| 2026.05.13 | ₩26,364 | ₩27,131 | ₩26,364 | ₩26,404 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩27,031 | ₩27,031 | ₩26,404 | ₩26,404 | -2.32% | 4.1천 |
|---|
| 2026.05.11 | ₩27,232 | ₩27,232 | ₩26,451 | ₩26,698 | -1.96% | 5.5천 |
|---|
| 2026.05.08 | ₩28,193 | ₩28,299 | ₩27,232 | ₩27,966 | -0.80% | 4.9천 |
|---|
| 2026.05.07 | ₩28,633 | ₩29,034 | ₩28,306 | ₩28,967 | +1.17% | 1.7천 |
|---|
| 2026.05.06 | ₩28,420 | ₩28,860 | ₩28,166 | ₩28,613 | +0.68% | 5.9천 |
|---|
| 2026.05.05 | ₩28,079 | ₩29,287 | ₩28,079 | ₩28,806 | +2.59% | 3.5천 |
|---|
| 2026.05.04 | ₩28,340 | ₩28,633 | ₩27,645 | ₩28,376 | +0.13% | 5.6천 |
|---|
| 2026.05.01 | ₩27,512 | ₩28,506 | ₩27,512 | ₩28,506 | +3.61% | 2.4천 |
|---|
| 2026.04.30 | ₩27,872 | ₩28,606 | ₩27,398 | ₩28,046 | +0.62% | 7천 |
|---|
| 2026.04.29 | ₩27,725 | ₩28,488 | ₩27,725 | ₩28,179 | +1.64% | 625 |
|---|
| 2026.04.28 | ₩28,166 | ₩28,166 | ₩27,272 | ₩27,952 | -0.76% | 1.6천 |
|---|
| 2026.04.27 | ₩27,739 | ₩28,400 | ₩27,071 | ₩28,019 | +1.01% | 1.3만 |
|---|
| 2026.04.24 | ₩27,018 | ₩28,032 | ₩27,018 | ₩27,852 | +3.09% | 1.7천 |
|---|
| 2026.04.23 | ₩27,031 | ₩27,605 | ₩26,831 | ₩26,831 | -0.74% | 5.8천 |
|---|
| 2026.04.22 | ₩26,858 | ₩27,458 | ₩26,831 | ₩27,458 | +2.24% | 3.4천 |
|---|
| 2026.04.21 | ₩26,791 | ₩27,232 | ₩26,687 | ₩27,071 | +1.05% | 4.2천 |
|---|
| 2026.04.20 | ₩27,045 | ₩27,605 | ₩26,070 | ₩26,698 | -1.28% | 5.5천 |
|---|
| 2026.04.17 | ₩26,497 | ₩26,698 | ₩26,070 | ₩26,698 | +0.76% | 1.2만 |
|---|
| 2026.04.16 | ₩26,357 | ₩26,644 | ₩26,097 | ₩26,417 | +0.23% | 5.5천 |
|---|
| 2026.04.15 | ₩26,057 | ₩26,417 | ₩26,057 | ₩26,417 | +1.38% | 2.3천 |
|---|
| 2026.04.14 | ₩26,544 | ₩26,544 | ₩26,067 | ₩26,067 | -1.80% | 1.6천 |
|---|
| 2026.04.13 | ₩26,811 | ₩26,811 | ₩26,811 | ₩26,811 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,471 | ₩26,811 | ₩26,297 | ₩26,811 | +1.29% | 6.2천 |
|---|
| 2026.04.09 | ₩27,098 | ₩27,098 | ₩26,497 | ₩26,568 | -1.96% | 1.4천 |
|---|
| 2026.04.08 | ₩26,965 | ₩27,165 | ₩26,164 | ₩26,431 | -1.98% | 0 |
|---|
| 2026.04.07 | ₩27,192 | ₩27,192 | ₩26,270 | ₩26,965 | -0.83% | 1.4천 |
|---|
| 2026.04.06 | ₩26,190 | ₩27,605 | ₩25,777 | ₩26,297 | +0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩26,754 | ₩27,365 | ₩26,204 | ₩26,204 | -2.06% | 1.5천 |
|---|
| 2026.04.01 | ₩28,620 | ₩28,620 | ₩26,682 | ₩27,232 | -4.85% | 3.2천 |
|---|
| 2026.03.31 | ₩28,566 | ₩29,514 | ₩26,698 | ₩28,827 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩26,564 | ₩28,366 | ₩26,511 | ₩28,032 | +5.53% | 1.6만 |
|---|
| 2026.03.27 | ₩25,363 | ₩25,883 | ₩25,363 | ₩25,883 | +2.05% | 624 |
|---|
| 2026.03.26 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 107 |
|---|
| 2026.03.25 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩26,150 | ₩26,150 | ₩25,763 | ₩26,030 | -0.46% | 1.1만 |
|---|
| 2026.03.23 | ₩26,030 | ₩26,164 | ₩25,797 | ₩26,164 | +0.51% | 2.2천 |
|---|
| 2026.03.20 | ₩26,224 | ₩26,224 | ₩26,044 | ₩26,110 | -0.43% | 2.4천 |
|---|
| 2026.03.19 | ₩26,270 | ₩26,270 | ₩26,017 | ₩26,030 | -0.91% | 2.6천 |
|---|
| 2026.03.18 | ₩26,217 | ₩26,684 | ₩26,124 | ₩26,564 | +1.32% | 3.9천 |
|---|
| 2026.03.17 | ₩25,990 | ₩26,244 | ₩25,041 | ₩26,244 | +0.98% | 1.6천 |
|---|
| 2026.03.16 | ₩26,684 | ₩26,698 | ₩26,284 | ₩26,297 | -1.45% | 5.2천 |
|---|
| 2026.03.13 | ₩25,710 | ₩26,698 | ₩25,710 | ₩26,684 | +3.79% | 5.6천 |
|---|
| 2026.03.12 | ₩26,631 | ₩26,698 | ₩26,377 | ₩26,377 | -0.95% | 7만 |
|---|
| 2026.03.11 | ₩26,190 | ₩26,364 | ₩26,190 | ₩26,364 | +0.66% | 1.2천 |
|---|
| 2026.03.10 | ₩26,164 | ₩26,631 | ₩26,124 | ₩26,431 | +1.02% | 600 |
|---|
| 2026.03.09 | ₩25,543 | ₩26,377 | ₩25,543 | ₩26,150 | +2.38% | 600 |
|---|
| 2026.03.06 | ₩24,148 | ₩26,697 | ₩24,148 | ₩26,457 | +9.56% | 600 |
|---|
| 2026.03.05 | ₩24,108 | ₩25,069 | ₩24,088 | ₩25,056 | +3.93% | 600 |
|---|
| 2026.03.04 | ₩23,694 | ₩23,822 | ₩23,694 | ₩23,734 | +0.17% | 600 |
|---|
| 2026.03.03 | ₩23,721 | ₩24,095 | ₩23,721 | ₩23,761 | +0.17% | 600 |
|---|
| 2026.03.02 | ₩23,748 | ₩24,035 | ₩23,694 | ₩24,035 | +1.21% | 600 |
|---|
| 2026.02.27 | ₩23,868 | ₩24,095 | ₩23,707 | ₩24,095 | +0.95% | 600 |
|---|
| 2026.02.26 | ₩24,108 | ₩24,108 | ₩23,786 | ₩23,786 | -1.34% | 624 |
|---|
| 2026.02.25 | ₩24,228 | ₩24,228 | ₩24,228 | ₩24,228 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩24,241 | ₩24,241 | ₩23,918 | ₩23,918 | -1.33% | 600 |
|---|
| 2026.02.23 | ₩23,934 | ₩24,281 | ₩23,934 | ₩24,281 | +1.45% | 600 |
|---|
| 2026.02.20 | ₩23,854 | ₩24,195 | ₩23,761 | ₩24,028 | +0.73% | 8천 |
|---|
| 2026.02.19 | ₩24,361 | ₩24,361 | ₩23,641 | ₩23,868 | -2.03% | 2천 |
|---|
| 2026.02.18 | ₩23,908 | ₩24,295 | ₩23,227 | ₩24,080 | +0.72% | 3천 |
|---|
| 2026.02.17 | ₩23,881 | ₩23,974 | ₩23,657 | ₩23,974 | +0.39% | 6.4천 |
|---|
| 2026.02.13 | ₩24,028 | ₩24,028 | ₩24,028 | ₩24,028 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩23,908 | ₩24,028 | ₩23,908 | ₩24,028 | +0.50% | 395 |
|---|
| 2026.02.11 | ₩23,627 | ₩24,348 | ₩23,559 | ₩24,014 | +1.64% | 1.1만 |
|---|
| 2026.02.10 | ₩23,734 | ₩23,908 | ₩23,454 | ₩23,788 | +0.23% | 7.2천 |
|---|
| 2026.02.09 | ₩23,921 | ₩24,301 | ₩23,834 | ₩23,974 | +0.22% | 5.8천 |
|---|
| 2026.02.06 | ₩23,828 | ₩24,335 | ₩23,828 | ₩24,090 | +1.10% | 5천 |
|---|
| 2026.02.05 | ₩23,694 | ₩24,028 | ₩23,694 | ₩23,928 | +0.99% | 1.2만 |
|---|
| 2026.02.04 | ₩23,694 | ₩23,828 | ₩23,694 | ₩23,808 | +0.48% | 1.1천 |
|---|
| 2026.02.03 | ₩23,974 | ₩23,974 | ₩23,694 | ₩23,848 | -0.53% | 4.5천 |
|---|
| 2026.02.02 | ₩23,774 | ₩23,774 | ₩23,761 | ₩23,761 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩23,481 | ₩23,627 | ₩23,414 | ₩23,627 | +0.63% | 1.1천 |
|---|
| 2026.01.29 | ₩23,627 | ₩23,721 | ₩23,334 | ₩23,694 | +0.28% | 2.8천 |
|---|
| 2026.01.28 | ₩23,894 | ₩23,894 | ₩23,761 | ₩23,828 | -0.28% | 2.9천 |
|---|
| 2026.01.27 | ₩23,761 | ₩24,348 | ₩23,761 | ₩24,068 | +1.29% | 3.4천 |
|---|
| 2026.01.26 | ₩23,307 | ₩23,748 | ₩23,294 | ₩23,748 | +1.89% | 5.8천 |
|---|
| 2026.01.23 | ₩23,440 | ₩23,721 | ₩22,880 | ₩23,507 | +0.28% | 1.8천 |
|---|
| 2026.01.22 | ₩22,613 | ₩23,585 | ₩22,613 | ₩23,585 | +4.30% | 4천 |
|---|
| 2026.01.21 | ₩22,987 | ₩23,334 | ₩22,826 | ₩23,214 | +0.99% | 2.8천 |
|---|
| 2026.01.20 | ₩23,360 | ₩23,360 | ₩23,360 | ₩23,360 | 0.00% | 296 |
|---|
| 2026.01.16 | ₩23,374 | ₩23,641 | ₩22,720 | ₩22,760 | -2.63% | 1.3천 |
|---|
| 2026.01.15 | ₩23,641 | ₩23,641 | ₩22,658 | ₩23,641 | 0.00% | 890 |
|---|
| 2026.01.14 | ₩23,721 | ₩23,721 | ₩22,821 | ₩23,587 | -0.56% | 3.3천 |
|---|
| 2026.01.13 | ₩22,920 | ₩23,748 | ₩22,920 | ₩23,360 | +1.92% | 1만 |
|---|
| 2026.01.12 | ₩22,866 | ₩23,332 | ₩22,706 | ₩23,227 | +1.58% | 7.2천 |
|---|
| 2026.01.09 | ₩23,240 | ₩23,240 | ₩22,706 | ₩22,923 | -1.37% | 1.9천 |
|---|
| 2026.01.08 | ₩22,933 | ₩23,721 | ₩22,933 | ₩23,481 | +2.39% | 744 |
|---|
| 2026.01.07 | ₩22,586 | ₩23,894 | ₩22,586 | ₩22,987 | +1.77% | 2.1만 |
|---|
| 2026.01.06 | ₩22,453 | ₩22,660 | ₩22,453 | ₩22,653 | +0.89% | 1.6천 |
|---|
| 2026.01.05 | ₩22,439 | ₩22,720 | ₩22,439 | ₩22,666 | +1.01% | 705 |
|---|
| 2026.01.02 | ₩22,109 | ₩22,960 | ₩22,109 | ₩22,700 | +2.67% | 1.9천 |
|---|
| 2025.12.31 | ₩22,866 | ₩22,960 | ₩22,693 | ₩22,947 | +0.35% | 1만 |
|---|
| 2025.12.30 | ₩22,186 | ₩22,186 | ₩21,478 | ₩22,106 | -0.36% | 1.3만 |
|---|
| 2025.12.29 | ₩22,893 | ₩23,360 | ₩22,893 | ₩22,920 | +0.12% | 373 |
|---|
| 2025.12.26 | ₩23,360 | ₩23,360 | ₩23,360 | ₩23,360 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩23,574 | ₩23,574 | ₩23,360 | ₩23,360 | -0.91% | 937 |
|---|
| 2025.12.23 | ₩23,360 | ₩23,360 | ₩22,760 | ₩23,160 | -0.86% | 920 |
|---|
| 2025.12.22 | ₩23,494 | ₩23,494 | ₩23,494 | ₩23,494 | 0.00% | 142 |
|---|
| 2025.12.19 | ₩22,226 | ₩23,307 | ₩22,226 | ₩22,947 | +3.24% | 2.4천 |
|---|
| 2025.12.18 | ₩22,493 | ₩23,053 | ₩22,493 | ₩23,027 | +2.37% | 1.5만 |
|---|
| 2025.12.17 | ₩23,764 | ₩23,764 | ₩21,492 | ₩22,359 | -5.91% | 5.7만 |
|---|
| 2025.12.16 | ₩23,467 | ₩24,135 | ₩23,467 | ₩24,021 | +2.36% | 1.1만 |
|---|
| 2025.12.15 | ₩22,880 | ₩24,028 | ₩22,800 | ₩23,486 | +2.65% | 1.9만 |
|---|
| 2025.12.12 | ₩22,292 | ₩22,786 | ₩22,292 | ₩22,760 | +2.10% | 3.8만 |
|---|
| 2025.12.11 | ₩22,426 | ₩22,426 | ₩22,292 | ₩22,293 | -0.59% | 3.1만 |
|---|
| 2025.12.10 | ₩22,252 | ₩22,426 | ₩22,132 | ₩22,426 | +0.78% | 1.4만 |
|---|
| 2025.12.09 | ₩22,413 | ₩22,426 | ₩22,292 | ₩22,426 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩22,439 | ₩22,439 | ₩22,159 | ₩22,359 | -0.36% | 1.9만 |
|---|
| 2025.12.05 | ₩22,680 | ₩22,680 | ₩22,226 | ₩22,359 | -1.41% | 3.5천 |
|---|
| 2025.12.04 | ₩22,212 | ₩22,479 | ₩22,212 | ₩22,479 | +1.20% | 4.2천 |
|---|
| 2025.12.03 | ₩22,426 | ₩22,426 | ₩21,985 | ₩22,333 | -0.42% | 8.6천 |
|---|
| 2025.12.02 | ₩21,879 | ₩22,359 | ₩21,879 | ₩22,359 | +2.20% | 4.1천 |
|---|
| 2025.12.01 | ₩22,039 | ₩22,146 | ₩22,026 | ₩22,026 | -0.06% | 9.5천 |
|---|
| 2025.11.28 | ₩22,279 | ₩22,279 | ₩22,039 | ₩22,092 | -0.84% | 5.3천 |
|---|
| 2025.11.26 | ₩22,039 | ₩22,288 | ₩22,039 | ₩22,288 | +1.13% | 3.2천 |
|---|
| 2025.11.25 | ₩22,172 | ₩22,239 | ₩22,026 | ₩22,109 | -0.29% | 6.8천 |
|---|
| 2025.11.24 | ₩22,159 | ₩22,359 | ₩22,159 | ₩22,359 | +0.90% | 4.9천 |
|---|
| 2025.11.21 | ₩22,226 | ₩22,359 | ₩22,039 | ₩22,359 | +0.60% | 2.7천 |
|---|
| 2025.11.20 | ₩22,159 | ₩22,199 | ₩21,720 | ₩22,199 | +0.18% | 3.3만 |
|---|
| 2025.11.19 | ₩22,292 | ₩22,292 | ₩21,411 | ₩22,012 | -1.26% | 8.3천 |
|---|
| 2025.11.18 | ₩21,612 | ₩22,159 | ₩21,383 | ₩22,159 | +2.53% | 4.8천 |
|---|
| 2025.11.17 | ₩21,291 | ₩22,026 | ₩21,291 | ₩22,026 | +3.45% | 2.2천 |
|---|
| 2025.11.14 | ₩21,492 | ₩21,612 | ₩21,002 | ₩21,612 | +0.56% | 3천 |
|---|
| 2025.11.13 | ₩21,865 | ₩21,865 | ₩21,371 | ₩21,638 | -1.04% | 4.1천 |
|---|
| 2025.11.12 | ₩21,852 | ₩22,026 | ₩21,852 | ₩22,026 | +0.79% | 5.8천 |
|---|
| 2025.11.11 | ₩21,718 | ₩21,999 | ₩21,718 | ₩21,852 | +0.61% | 2.1천 |
|---|
| 2025.11.10 | ₩21,558 | ₩21,785 | ₩21,481 | ₩21,785 | +1.05% | 5.8천 |
|---|
| 2025.11.07 | ₩21,358 | ₩21,909 | ₩20,918 | ₩21,909 | +2.58% | 1.6만 |
|---|
| 2025.11.06 | ₩21,185 | ₩21,380 | ₩21,185 | ₩21,358 | +0.82% | 8.3천 |
|---|
| 2025.11.05 | ₩21,465 | ₩21,465 | ₩21,238 | ₩21,318 | -0.68% | 7.1천 |
|---|
| 2025.11.04 | ₩21,478 | ₩21,772 | ₩21,465 | ₩21,465 | -0.06% | 4.8천 |
|---|
| 2025.11.03 | ₩21,692 | ₩21,945 | ₩21,558 | ₩21,558 | -0.62% | 3.7천 |
|---|
| 2025.10.31 | ₩21,385 | ₩21,561 | ₩21,370 | ₩21,371 | -0.06% | 4.6천 |
|---|
| 2025.10.30 | ₩21,985 | ₩21,985 | ₩21,692 | ₩21,692 | -1.34% | 6.7천 |
|---|
| 2025.10.29 | ₩21,839 | ₩22,159 | ₩21,839 | ₩22,159 | +1.47% | 4.3천 |
|---|
| 2025.10.28 | ₩21,692 | ₩21,972 | ₩21,692 | ₩21,955 | +1.21% | 2천 |
|---|
| 2025.10.27 | ₩21,959 | ₩21,959 | ₩21,692 | ₩21,692 | -1.22% | 3.2천 |
|---|
| 2025.10.24 | ₩21,745 | ₩21,955 | ₩21,692 | ₩21,955 | +0.97% | 560 |
|---|
| 2025.10.23 | ₩21,959 | ₩22,086 | ₩21,811 | ₩21,864 | -0.43% | 3.3천 |
|---|
| 2025.10.22 | ₩22,092 | ₩22,092 | ₩21,558 | ₩21,852 | -1.09% | 8천 |
|---|
| 2025.10.21 | ₩22,092 | ₩22,212 | ₩22,092 | ₩22,112 | +0.09% | 1.2만 |
|---|
| 2025.10.20 | ₩22,212 | ₩22,212 | ₩22,079 | ₩22,079 | -0.60% | 1.4천 |
|---|
| 2025.10.17 | ₩22,212 | ₩22,212 | ₩22,119 | ₩22,173 | -0.18% | 3천 |
|---|
| 2025.10.16 | ₩22,212 | ₩22,212 | ₩22,212 | ₩22,212 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,272 | ₩22,319 | ₩22,212 | ₩22,212 | -0.27% | 3.9천 |
|---|
| 2025.10.14 | ₩22,318 | ₩22,319 | ₩22,226 | ₩22,279 | -0.18% | 1.1천 |
|---|
| 2025.10.13 | ₩22,092 | ₩22,138 | ₩21,865 | ₩22,138 | +0.21% | 1.4천 |
|---|
| 2025.10.10 | ₩21,930 | ₩22,026 | ₩21,892 | ₩21,999 | +0.32% | 4.2천 |
|---|