시장 데이터를 불러오는 중
전체 종목
CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock 과거 주가
CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock · CTO-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock · CTO-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,818 | ₩26,818 | ₩26,724 | ₩26,724 | -0.35% | 2.4천 |
| 2026.10.08 | ₩26,483 | ₩26,483 | ₩26,241 | ₩26,241 | -0.91% | 1천 |
| 2026.10.07 | ₩26,148 | ₩26,483 | ₩26,148 | ₩26,483 | +1.28% | 4.4천 |
| 2026.10.06 | ₩26,148 | ₩26,677 | ₩26,148 | ₩26,540 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,550 | ₩26,746 | ₩26,134 | ₩26,746 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,745 | ₩26,818 | ₩25,745 | ₩26,818 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,477 | ₩25,718 | ₩25,477 | ₩25,692 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,759 | ₩26,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,759 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,389 | ₩26,389 | ₩25,477 | ₩25,960 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,376 | ₩26,403 | ₩26,282 | ₩26,282 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,667 | ₩26,667 | ₩26,362 | ₩26,376 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,818 | ₩26,818 | ₩26,791 | ₩26,791 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,979 | ₩26,979 | ₩26,885 | ₩26,885 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩27,140 | ₩27,140 | ₩26,885 | ₩26,962 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,952 | ₩28,575 | ₩26,885 | ₩27,153 | +0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩27,071 | ₩27,071 | ₩26,885 | ₩26,986 | -0.32% | 919 |
|---|
| 2026.09.17 | ₩27,448 | ₩27,448 | ₩26,885 | ₩26,986 | -1.69% | 1.9천 |
|---|
| 2026.09.16 | ₩27,153 | ₩27,688 | ₩26,952 | ₩27,368 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,925 | ₩27,656 | ₩26,925 | ₩27,475 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩27,033 | ₩27,033 | ₩26,885 | ₩27,006 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,402 | ₩27,656 | ₩26,402 | ₩27,220 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,199 | ₩28,266 | ₩26,664 | ₩26,925 | -4.52% | 2.5만 |
|---|
| 2026.09.09 | ₩28,548 | ₩28,548 | ₩28,346 | ₩28,346 | -0.71% | 3.9천 |
|---|
| 2026.09.08 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,829 | ₩28,896 | ₩28,829 | ₩28,829 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩29,044 | ₩29,044 | ₩28,829 | ₩28,917 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,829 | ₩28,963 | ₩28,829 | ₩28,937 | +0.37% | 1.8천 |
|---|
| 2026.09.01 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 701 |
|---|
| 2026.08.28 | ₩28,829 | ₩28,910 | ₩28,829 | ₩28,897 | +0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩28,829 | ₩29,044 | ₩28,829 | ₩28,910 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,829 | ₩29,051 | ₩28,829 | ₩28,963 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,521 | ₩28,998 | ₩28,521 | ₩28,689 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,829 | ₩28,829 | ₩28,796 | ₩28,796 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,178 | ₩29,178 | ₩28,910 | ₩28,910 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,829 | ₩29,452 | ₩28,829 | ₩29,452 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,829 | ₩29,165 | ₩28,829 | ₩28,910 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩29,098 | ₩29,098 | ₩28,829 | ₩28,896 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,856 | ₩29,151 | ₩28,856 | ₩29,151 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,963 | ₩29,165 | ₩28,910 | ₩28,910 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,829 | ₩28,896 | ₩28,829 | ₩28,870 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,843 | ₩29,030 | ₩28,829 | ₩28,896 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,829 | ₩29,030 | ₩28,829 | ₩28,937 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,762 | ₩28,963 | ₩28,440 | ₩28,903 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,497 | ₩28,829 | ₩28,497 | ₩28,762 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,347 | ₩28,762 | ₩28,347 | ₩28,438 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,883 | ₩29,486 | ₩28,347 | ₩28,347 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,440 | ₩28,749 | ₩28,440 | ₩28,749 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,561 | ₩28,722 | ₩28,561 | ₩28,613 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,561 | ₩28,682 | ₩28,373 | ₩28,414 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,601 | ₩28,601 | ₩28,474 | ₩28,548 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,333 | ₩28,615 | ₩28,333 | ₩28,414 | +0.28% | 2.4천 |
|---|
| 2026.07.28 | ₩28,333 | ₩28,373 | ₩28,333 | ₩28,373 | +0.14% | 382 |
|---|
| 2026.07.27 | ₩28,394 | ₩28,400 | ₩28,313 | ₩28,390 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩28,159 | ₩28,213 | ₩28,159 | ₩28,213 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,175 | ₩28,206 | ₩28,175 | ₩28,206 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,239 | ₩28,333 | ₩28,239 | ₩28,333 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,213 | ₩28,494 | ₩28,213 | ₩28,481 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,373 | ₩28,818 | ₩28,293 | ₩28,293 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,293 | ₩28,735 | ₩28,293 | ₩28,735 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,213 | ₩28,474 | ₩28,213 | ₩28,474 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩28,108 | ₩28,818 | ₩28,108 | ₩28,394 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩28,159 | ₩28,159 | ₩28,079 | ₩28,079 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,239 | ₩28,561 | ₩28,052 | ₩28,159 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩28,145 | ₩28,145 | ₩28,145 | ₩28,145 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,628 | ₩28,702 | ₩27,676 | ₩28,186 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,575 | ₩28,735 | ₩28,575 | ₩28,729 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,709 | ₩28,816 | ₩28,709 | ₩28,709 | 0.00% | 8.5천 |
|---|
| 2026.07.06 | ₩28,628 | ₩28,709 | ₩28,628 | ₩28,709 | +0.28% | 2.9천 |
|---|
| 2026.07.02 | ₩27,716 | ₩28,776 | ₩27,716 | ₩28,568 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,695 | ₩29,138 | ₩27,623 | ₩28,709 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,199 | ₩28,642 | ₩27,958 | ₩28,025 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,494 | ₩28,682 | ₩28,427 | ₩28,628 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,420 | ₩28,420 | ₩28,293 | ₩28,387 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,770 | ₩28,293 | ₩27,757 | ₩28,199 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,226 | ₩28,660 | ₩27,810 | ₩28,092 | -0.48% | 6.1천 |
|---|
| 2026.06.23 | ₩28,213 | ₩28,226 | ₩28,213 | ₩28,226 | +0.05% | 2천 |
|---|
| 2026.06.22 | ₩28,668 | ₩28,668 | ₩28,233 | ₩28,320 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,628 | ₩28,628 | ₩28,280 | ₩28,306 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,320 | ₩28,668 | ₩28,320 | ₩28,575 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,199 | ₩28,501 | ₩28,199 | ₩28,501 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,561 | ₩28,575 | ₩27,770 | ₩28,367 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,971 | ₩28,003 | ₩27,810 | ₩28,003 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,623 | ₩28,232 | ₩27,623 | ₩27,985 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,749 | ₩28,829 | ₩28,159 | ₩28,159 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,749 | ₩28,829 | ₩28,601 | ₩28,749 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,735 | ₩29,182 | ₩28,535 | ₩28,789 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,226 | ₩29,151 | ₩28,172 | ₩28,722 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩28,119 | ₩28,159 | ₩28,119 | ₩28,159 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,226 | ₩28,239 | ₩27,864 | ₩28,112 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,958 | ₩28,092 | ₩27,837 | ₩28,092 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,958 | ₩28,092 | ₩27,958 | ₩27,958 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,722 | ₩28,722 | ₩27,569 | ₩27,864 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,682 | ₩29,258 | ₩28,682 | ₩28,722 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,963 | ₩29,205 | ₩28,709 | ₩28,722 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,735 | ₩29,111 | ₩28,695 | ₩28,722 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,460 | ₩29,460 | ₩28,695 | ₩28,695 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩29,138 | ₩29,634 | ₩28,266 | ₩29,460 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,553 | ₩29,553 | ₩29,124 | ₩29,259 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,258 | ₩29,755 | ₩29,258 | ₩29,755 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,439 | ₩29,768 | ₩28,729 | ₩29,500 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,768 | ₩29,768 | ₩29,245 | ₩29,332 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,768 | ₩29,768 | ₩29,486 | ₩29,698 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,433 | ₩29,600 | ₩29,433 | ₩29,600 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,923 | ₩30,438 | ₩28,923 | ₩29,500 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,293 | ₩29,151 | ₩28,293 | ₩29,151 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,762 | ₩30,418 | ₩28,615 | ₩29,299 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,186 | ₩30,432 | ₩28,159 | ₩28,789 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,494 | ₩28,494 | ₩28,333 | ₩28,333 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,320 | ₩28,320 | ₩28,038 | ₩28,320 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩28,105 | ₩28,172 | ₩28,105 | ₩28,172 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩28,092 | ₩28,695 | ₩28,045 | ₩28,695 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,558 | ₩28,052 | ₩27,558 | ₩28,052 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,998 | ₩27,998 | ₩27,810 | ₩27,810 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,676 | ₩27,797 | ₩27,676 | ₩27,797 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,723 | ₩27,723 | ₩27,723 | ₩27,723 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,596 | ₩27,810 | ₩27,596 | ₩27,623 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,757 | ₩27,918 | ₩27,757 | ₩27,804 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,703 | ₩27,750 | ₩27,690 | ₩27,690 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,354 | ₩27,690 | ₩27,354 | ₩27,690 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,623 | ₩27,690 | ₩27,442 | ₩27,442 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,582 | ₩27,582 | ₩27,582 | ₩27,582 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,703 | ₩27,703 | ₩27,462 | ₩27,582 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,408 | ₩27,690 | ₩27,408 | ₩27,690 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,381 | ₩27,569 | ₩27,381 | ₩27,569 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,193 | ₩27,582 | ₩27,193 | ₩27,582 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩27,033 | ₩27,033 | ₩26,818 | ₩26,992 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,912 | ₩27,488 | ₩26,912 | ₩27,301 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩27,113 | ₩27,307 | ₩27,113 | ₩27,307 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,563 | ₩27,563 | ₩26,758 | ₩27,113 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,260 | ₩27,260 | ₩26,054 | ₩26,054 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,711 | ₩26,751 | ₩26,711 | ₩26,751 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,999 | ₩26,999 | ₩26,322 | ₩26,536 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩27,126 | ₩27,126 | ₩26,603 | ₩26,617 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,168 | ₩27,168 | ₩26,805 | ₩26,912 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,510 | ₩27,160 | ₩26,456 | ₩27,160 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩27,046 | ₩27,073 | ₩26,322 | ₩26,402 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩27,052 | ₩27,052 | ₩26,764 | ₩26,764 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,442 | ₩27,442 | ₩26,952 | ₩27,006 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,455 | ₩27,462 | ₩27,328 | ₩27,462 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,569 | ₩27,690 | ₩27,358 | ₩27,408 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,864 | ₩27,891 | ₩27,810 | ₩27,810 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,193 | ₩27,958 | ₩27,193 | ₩27,810 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,986 | ₩28,159 | ₩27,931 | ₩28,159 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,904 | ₩28,159 | ₩27,703 | ₩27,978 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩28,058 | ₩28,058 | ₩27,918 | ₩27,971 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,239 | ₩28,239 | ₩27,958 | ₩28,119 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩28,092 | ₩28,226 | ₩28,092 | ₩28,213 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,985 | ₩28,239 | ₩27,985 | ₩28,132 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,918 | ₩28,078 | ₩27,904 | ₩28,078 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩28,092 | ₩28,280 | ₩28,011 | ₩28,280 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩28,105 | ₩28,159 | ₩27,690 | ₩28,119 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩28,119 | ₩28,199 | ₩28,105 | ₩28,105 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩28,119 | ₩28,173 | ₩27,850 | ₩28,105 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,306 | ₩28,320 | ₩28,132 | ₩28,213 | -0.33% | 50 |
|---|
| 2026.02.23 | ₩27,850 | ₩28,306 | ₩27,850 | ₩28,112 | +0.94% | 50 |
|---|
| 2026.02.20 | ₩27,931 | ₩28,159 | ₩27,797 | ₩28,159 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,958 | ₩28,119 | ₩27,958 | ₩28,119 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,199 | ₩28,199 | ₩28,199 | ₩28,199 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,824 | ₩28,239 | ₩27,757 | ₩28,199 | +1.35% | 4.8천 |
|---|
| 2026.02.13 | ₩27,810 | ₩28,052 | ₩27,810 | ₩28,011 | +0.72% | 2.5천 |
|---|
| 2026.02.12 | ₩27,690 | ₩27,991 | ₩27,690 | ₩27,797 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,703 | ₩27,824 | ₩27,690 | ₩27,723 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,998 | ₩28,052 | ₩27,623 | ₩27,757 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,958 | ₩28,025 | ₩27,715 | ₩27,871 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩28,119 | ₩28,119 | ₩27,994 | ₩28,025 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,730 | ₩28,038 | ₩27,730 | ₩27,958 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,809 | ₩28,078 | ₩27,809 | ₩27,837 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,435 | ₩27,837 | ₩27,354 | ₩27,797 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,421 | ₩27,623 | ₩27,395 | ₩27,421 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,703 | ₩27,898 | ₩27,220 | ₩27,220 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,985 | ₩28,052 | ₩27,797 | ₩27,891 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,172 | ₩28,259 | ₩27,810 | ₩28,105 | -0.24% | 6.8천 |
|---|
| 2026.01.27 | ₩28,105 | ₩28,392 | ₩27,690 | ₩28,293 | +0.67% | 8.4천 |
|---|
| 2026.01.26 | ₩28,172 | ₩28,789 | ₩27,690 | ₩28,293 | +0.43% | 1.2만 |
|---|
| 2026.01.23 | ₩28,239 | ₩28,896 | ₩28,239 | ₩28,494 | +0.90% | 9.6천 |
|---|
| 2026.01.22 | ₩28,373 | ₩28,818 | ₩28,373 | ₩28,427 | +0.19% | 6.3천 |
|---|
| 2026.01.21 | ₩28,709 | ₩28,709 | ₩28,320 | ₩28,360 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,360 | ₩28,879 | ₩27,891 | ₩28,879 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,642 | ₩28,911 | ₩28,575 | ₩28,647 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩28,105 | ₩28,883 | ₩28,105 | ₩28,883 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩28,105 | ₩28,575 | ₩27,837 | ₩28,199 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,797 | ₩28,092 | ₩27,797 | ₩28,092 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,824 | ₩27,891 | ₩27,723 | ₩27,891 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,690 | ₩28,060 | ₩27,690 | ₩27,891 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,998 | ₩27,998 | ₩27,703 | ₩27,703 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,716 | ₩27,934 | ₩27,385 | ₩27,934 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩28,105 | ₩28,105 | ₩27,973 | ₩27,973 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,757 | ₩27,810 | ₩27,555 | ₩27,797 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,301 | ₩27,875 | ₩27,301 | ₩27,875 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,274 | ₩27,488 | ₩27,274 | ₩27,488 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,569 | ₩27,569 | ₩27,220 | ₩27,423 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,220 | ₩27,555 | ₩27,220 | ₩27,395 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,462 | ₩27,582 | ₩27,234 | ₩27,582 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,234 | ₩27,663 | ₩27,234 | ₩27,663 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,207 | ₩27,663 | ₩27,207 | ₩27,502 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,274 | ₩27,368 | ₩27,153 | ₩27,341 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,408 | ₩27,488 | ₩27,301 | ₩27,395 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,569 | ₩27,569 | ₩27,368 | ₩27,462 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,443 | ₩27,488 | ₩27,381 | ₩27,381 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,569 | ₩27,623 | ₩27,368 | ₩27,368 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,663 | ₩27,663 | ₩27,542 | ₩27,609 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,381 | ₩27,676 | ₩27,368 | ₩27,623 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,891 | ₩28,172 | ₩27,515 | ₩27,555 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,226 | ₩28,390 | ₩28,038 | ₩28,038 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,588 | ₩28,695 | ₩27,837 | ₩28,038 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,762 | ₩28,896 | ₩28,669 | ₩28,695 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,293 | ₩28,735 | ₩28,293 | ₩28,735 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,427 | ₩28,427 | ₩28,427 | ₩28,427 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,280 | ₩28,494 | ₩28,280 | ₩28,427 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,561 | ₩28,608 | ₩28,132 | ₩28,427 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,485 | ₩28,575 | ₩28,440 | ₩28,440 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,427 | ₩28,477 | ₩28,226 | ₩28,477 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩28,159 | ₩28,159 | ₩28,159 | ₩28,159 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,159 | ₩28,454 | ₩28,159 | ₩28,159 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,730 | ₩28,478 | ₩27,623 | ₩28,153 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,596 | ₩28,085 | ₩27,488 | ₩27,904 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,623 | ₩27,649 | ₩27,502 | ₩27,502 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,649 | ₩27,716 | ₩27,381 | ₩27,623 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,891 | ₩28,159 | ₩27,636 | ₩27,636 | -0.91% | 7.6천 |
|---|
| 2025.11.17 | ₩27,971 | ₩28,253 | ₩27,971 | ₩28,253 | +1.01% | 923 |
|---|
| 2025.11.14 | ₩28,347 | ₩28,347 | ₩28,306 | ₩28,306 | -0.14% | 662 |
|---|
| 2025.11.13 | ₩27,783 | ₩28,266 | ₩27,783 | ₩28,266 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩28,011 | ₩28,186 | ₩27,710 | ₩27,958 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,958 | ₩27,958 | ₩27,958 | ₩27,958 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,253 | ₩28,722 | ₩28,239 | ₩28,494 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,561 | ₩28,561 | ₩28,025 | ₩28,025 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,414 | ₩28,494 | ₩28,414 | ₩28,467 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩28,038 | ₩28,062 | ₩28,038 | ₩28,062 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,481 | ₩28,481 | ₩27,891 | ₩27,891 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,958 | ₩28,078 | ₩27,891 | ₩28,011 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,494 | ₩29,218 | ₩27,931 | ₩28,105 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩28,092 | ₩28,669 | ₩28,092 | ₩28,494 | +1.43% | 2.4천 |
|---|
| 2025.10.29 | ₩28,105 | ₩28,266 | ₩28,105 | ₩28,172 | +0.24% | 4.3천 |
|---|
| 2025.10.28 | ₩28,052 | ₩28,568 | ₩28,052 | ₩28,293 | +0.86% | 8.3천 |
|---|
| 2025.10.27 | ₩28,360 | ₩28,360 | ₩28,199 | ₩28,306 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,414 | ₩28,642 | ₩28,138 | ₩28,387 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,333 | ₩28,481 | ₩28,313 | ₩28,481 | +0.52% | 3.7천 |
|---|
| 2025.10.22 | ₩28,494 | ₩28,494 | ₩28,011 | ₩28,011 | -1.69% | 2.3천 |
|---|
| 2025.10.21 | ₩29,030 | ₩29,030 | ₩28,615 | ₩28,615 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,803 | ₩29,165 | ₩28,803 | ₩29,094 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,044 | ₩29,111 | ₩28,870 | ₩29,111 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,803 | ₩29,969 | ₩28,360 | ₩29,111 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,481 | ₩28,990 | ₩28,481 | ₩28,575 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,998 | ₩29,057 | ₩27,998 | ₩28,655 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩29,098 | ₩29,098 | ₩27,958 | ₩27,958 | -3.92% | 2.6천 |
|---|