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 | ₩26,662 | ₩26,662 | ₩26,568 | ₩26,568 | -0.35% | 2.4천 |
| 2026.10.08 | ₩26,328 | ₩26,328 | ₩26,088 | ₩26,088 | -0.91% | 1천 |
| 2026.10.07 | ₩25,995 | ₩26,328 | ₩25,995 | ₩26,328 | +1.28% | 4.4천 |
| 2026.10.06 | ₩25,995 | ₩26,522 | ₩25,995 | ₩26,386 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,395 | ₩26,590 | ₩25,982 | ₩26,590 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,595 | ₩26,661 | ₩25,595 | ₩26,661 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,329 | ₩25,568 | ₩25,329 | ₩25,542 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,608 | ₩26,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,608 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,235 | ₩26,235 | ₩25,329 | ₩25,808 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,222 | ₩26,249 | ₩26,128 | ₩26,128 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,512 | ₩26,512 | ₩26,208 | ₩26,222 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,662 | ₩26,662 | ₩26,635 | ₩26,635 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,822 | ₩26,822 | ₩26,728 | ₩26,728 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩26,982 | ₩26,982 | ₩26,728 | ₩26,805 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,795 | ₩28,408 | ₩26,728 | ₩26,995 | +0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩26,913 | ₩26,913 | ₩26,728 | ₩26,828 | -0.32% | 919 |
|---|
| 2026.09.17 | ₩27,288 | ₩27,288 | ₩26,728 | ₩26,828 | -1.69% | 1.9천 |
|---|
| 2026.09.16 | ₩26,995 | ₩27,527 | ₩26,795 | ₩27,208 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,768 | ₩27,495 | ₩26,768 | ₩27,315 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩26,875 | ₩26,875 | ₩26,728 | ₩26,848 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,248 | ₩27,495 | ₩26,248 | ₩27,061 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,035 | ₩28,101 | ₩26,508 | ₩26,768 | -4.52% | 2.5만 |
|---|
| 2026.09.09 | ₩28,381 | ₩28,381 | ₩28,181 | ₩28,181 | -0.71% | 3.9천 |
|---|
| 2026.09.08 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,661 | ₩28,728 | ₩28,661 | ₩28,661 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩28,875 | ₩28,875 | ₩28,661 | ₩28,748 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,661 | ₩28,795 | ₩28,661 | ₩28,768 | +0.37% | 1.8천 |
|---|
| 2026.09.01 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 701 |
|---|
| 2026.08.28 | ₩28,661 | ₩28,741 | ₩28,661 | ₩28,728 | +0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩28,661 | ₩28,875 | ₩28,661 | ₩28,741 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,661 | ₩28,881 | ₩28,661 | ₩28,795 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,355 | ₩28,829 | ₩28,355 | ₩28,521 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,661 | ₩28,661 | ₩28,628 | ₩28,628 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,008 | ₩29,008 | ₩28,741 | ₩28,741 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,661 | ₩29,281 | ₩28,661 | ₩29,281 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,661 | ₩28,994 | ₩28,661 | ₩28,741 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩28,928 | ₩28,928 | ₩28,661 | ₩28,728 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,688 | ₩28,981 | ₩28,688 | ₩28,981 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,795 | ₩28,994 | ₩28,741 | ₩28,741 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,661 | ₩28,728 | ₩28,661 | ₩28,701 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,675 | ₩28,861 | ₩28,661 | ₩28,728 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,661 | ₩28,861 | ₩28,661 | ₩28,768 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,595 | ₩28,795 | ₩28,275 | ₩28,735 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,330 | ₩28,661 | ₩28,330 | ₩28,595 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,181 | ₩28,595 | ₩28,181 | ₩28,272 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,715 | ₩29,314 | ₩28,181 | ₩28,181 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,275 | ₩28,581 | ₩28,275 | ₩28,581 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,395 | ₩28,555 | ₩28,395 | ₩28,446 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,395 | ₩28,515 | ₩28,208 | ₩28,248 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,435 | ₩28,435 | ₩28,308 | ₩28,381 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,168 | ₩28,448 | ₩28,168 | ₩28,248 | +0.28% | 2.4천 |
|---|
| 2026.07.28 | ₩28,168 | ₩28,208 | ₩28,168 | ₩28,208 | +0.14% | 382 |
|---|
| 2026.07.27 | ₩28,229 | ₩28,235 | ₩28,148 | ₩28,225 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩27,995 | ₩28,048 | ₩27,995 | ₩28,048 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,010 | ₩28,041 | ₩28,010 | ₩28,041 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,075 | ₩28,168 | ₩28,075 | ₩28,168 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,048 | ₩28,328 | ₩28,048 | ₩28,315 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,208 | ₩28,650 | ₩28,128 | ₩28,128 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,128 | ₩28,568 | ₩28,128 | ₩28,568 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,048 | ₩28,308 | ₩28,048 | ₩28,308 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩27,944 | ₩28,650 | ₩27,944 | ₩28,228 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩27,995 | ₩27,995 | ₩27,915 | ₩27,915 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,075 | ₩28,395 | ₩27,888 | ₩27,995 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,461 | ₩28,535 | ₩27,515 | ₩28,021 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,408 | ₩28,568 | ₩28,408 | ₩28,561 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,541 | ₩28,648 | ₩28,541 | ₩28,541 | 0.00% | 8.5천 |
|---|
| 2026.07.06 | ₩28,461 | ₩28,541 | ₩28,461 | ₩28,541 | +0.28% | 2.9천 |
|---|
| 2026.07.02 | ₩27,555 | ₩28,608 | ₩27,555 | ₩28,401 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,528 | ₩28,968 | ₩27,461 | ₩28,541 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,035 | ₩28,475 | ₩27,795 | ₩27,861 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,328 | ₩28,515 | ₩28,261 | ₩28,461 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,255 | ₩28,255 | ₩28,128 | ₩28,221 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,608 | ₩28,128 | ₩27,595 | ₩28,035 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,061 | ₩28,493 | ₩27,648 | ₩27,928 | -0.48% | 6.1천 |
|---|
| 2026.06.23 | ₩28,048 | ₩28,061 | ₩28,048 | ₩28,061 | +0.05% | 2천 |
|---|
| 2026.06.22 | ₩28,501 | ₩28,501 | ₩28,068 | ₩28,155 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,461 | ₩28,461 | ₩28,115 | ₩28,141 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,155 | ₩28,501 | ₩28,155 | ₩28,408 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,035 | ₩28,335 | ₩28,035 | ₩28,335 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,395 | ₩28,408 | ₩27,608 | ₩28,201 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,808 | ₩27,840 | ₩27,648 | ₩27,840 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,461 | ₩28,067 | ₩27,461 | ₩27,821 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,581 | ₩28,661 | ₩27,995 | ₩27,995 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,581 | ₩28,661 | ₩28,435 | ₩28,581 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,568 | ₩29,012 | ₩28,368 | ₩28,621 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,061 | ₩28,981 | ₩28,008 | ₩28,555 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩27,955 | ₩27,995 | ₩27,955 | ₩27,995 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,061 | ₩28,075 | ₩27,701 | ₩27,948 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,795 | ₩27,928 | ₩27,675 | ₩27,928 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,795 | ₩27,928 | ₩27,795 | ₩27,795 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,555 | ₩28,555 | ₩27,408 | ₩27,701 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,515 | ₩29,088 | ₩28,515 | ₩28,555 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,795 | ₩29,034 | ₩28,541 | ₩28,555 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,568 | ₩28,941 | ₩28,528 | ₩28,555 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,288 | ₩29,288 | ₩28,528 | ₩28,528 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩28,968 | ₩29,461 | ₩28,101 | ₩29,288 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,381 | ₩29,381 | ₩28,954 | ₩29,088 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,088 | ₩29,581 | ₩29,088 | ₩29,581 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,267 | ₩29,594 | ₩28,561 | ₩29,328 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,594 | ₩29,594 | ₩29,074 | ₩29,161 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,594 | ₩29,594 | ₩29,314 | ₩29,525 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,261 | ₩29,428 | ₩29,261 | ₩29,428 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,755 | ₩30,261 | ₩28,755 | ₩29,328 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,128 | ₩28,981 | ₩28,128 | ₩28,981 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,595 | ₩30,241 | ₩28,448 | ₩29,128 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,021 | ₩30,254 | ₩27,995 | ₩28,621 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,328 | ₩28,328 | ₩28,168 | ₩28,168 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,155 | ₩28,155 | ₩27,875 | ₩28,155 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩27,941 | ₩28,008 | ₩27,941 | ₩28,008 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩27,928 | ₩28,528 | ₩27,881 | ₩28,528 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,397 | ₩27,888 | ₩27,397 | ₩27,888 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,661 | ₩27,661 | ₩27,661 | ₩27,661 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,835 | ₩27,835 | ₩27,648 | ₩27,648 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,515 | ₩27,635 | ₩27,515 | ₩27,635 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,561 | ₩27,561 | ₩27,561 | ₩27,561 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,435 | ₩27,648 | ₩27,435 | ₩27,461 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,661 | ₩27,661 | ₩27,661 | ₩27,661 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,595 | ₩27,755 | ₩27,595 | ₩27,641 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,541 | ₩27,588 | ₩27,528 | ₩27,528 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,195 | ₩27,528 | ₩27,195 | ₩27,528 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,461 | ₩27,528 | ₩27,281 | ₩27,281 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,541 | ₩27,541 | ₩27,301 | ₩27,421 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,248 | ₩27,528 | ₩27,248 | ₩27,528 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,221 | ₩27,408 | ₩27,221 | ₩27,408 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,035 | ₩27,421 | ₩27,035 | ₩27,421 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩26,875 | ₩26,875 | ₩26,662 | ₩26,835 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,755 | ₩27,328 | ₩26,755 | ₩27,142 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩26,955 | ₩27,148 | ₩26,955 | ₩27,148 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,402 | ₩27,402 | ₩26,602 | ₩26,955 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,102 | ₩27,102 | ₩25,902 | ₩25,902 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,555 | ₩26,595 | ₩26,555 | ₩26,595 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,842 | ₩26,842 | ₩26,168 | ₩26,382 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩26,968 | ₩26,968 | ₩26,448 | ₩26,462 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,010 | ₩27,010 | ₩26,648 | ₩26,755 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,355 | ₩27,002 | ₩26,302 | ₩27,002 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩26,888 | ₩26,915 | ₩26,168 | ₩26,248 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩26,894 | ₩26,894 | ₩26,608 | ₩26,608 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,281 | ₩27,281 | ₩26,795 | ₩26,848 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,295 | ₩27,301 | ₩27,168 | ₩27,301 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,408 | ₩27,528 | ₩27,199 | ₩27,248 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,701 | ₩27,728 | ₩27,648 | ₩27,648 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,035 | ₩27,795 | ₩27,035 | ₩27,648 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,823 | ₩27,995 | ₩27,768 | ₩27,995 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,741 | ₩27,995 | ₩27,541 | ₩27,815 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩27,895 | ₩27,895 | ₩27,755 | ₩27,808 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,075 | ₩28,075 | ₩27,795 | ₩27,955 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩27,928 | ₩28,061 | ₩27,928 | ₩28,048 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,821 | ₩28,075 | ₩27,821 | ₩27,968 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,755 | ₩27,915 | ₩27,741 | ₩27,915 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩27,928 | ₩28,115 | ₩27,848 | ₩28,115 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩27,941 | ₩27,995 | ₩27,528 | ₩27,955 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩27,955 | ₩28,035 | ₩27,941 | ₩27,941 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩27,955 | ₩28,009 | ₩27,688 | ₩27,941 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,141 | ₩28,155 | ₩27,968 | ₩28,048 | -0.33% | 50 |
|---|
| 2026.02.23 | ₩27,688 | ₩28,141 | ₩27,688 | ₩27,948 | +0.94% | 50 |
|---|
| 2026.02.20 | ₩27,768 | ₩27,995 | ₩27,635 | ₩27,995 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,795 | ₩27,955 | ₩27,795 | ₩27,955 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,035 | ₩28,035 | ₩28,035 | ₩28,035 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,661 | ₩28,075 | ₩27,595 | ₩28,035 | +1.35% | 4.8천 |
|---|
| 2026.02.13 | ₩27,648 | ₩27,888 | ₩27,648 | ₩27,848 | +0.72% | 2.5천 |
|---|
| 2026.02.12 | ₩27,528 | ₩27,828 | ₩27,528 | ₩27,635 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,541 | ₩27,661 | ₩27,528 | ₩27,561 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,835 | ₩27,888 | ₩27,461 | ₩27,595 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,795 | ₩27,861 | ₩27,553 | ₩27,708 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩27,955 | ₩27,955 | ₩27,831 | ₩27,861 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,568 | ₩27,875 | ₩27,568 | ₩27,795 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,647 | ₩27,915 | ₩27,647 | ₩27,675 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,275 | ₩27,675 | ₩27,195 | ₩27,635 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,261 | ₩27,461 | ₩27,235 | ₩27,261 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,541 | ₩27,736 | ₩27,062 | ₩27,062 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,821 | ₩27,888 | ₩27,635 | ₩27,728 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,008 | ₩28,095 | ₩27,648 | ₩27,941 | -0.24% | 6.8천 |
|---|
| 2026.01.27 | ₩27,941 | ₩28,226 | ₩27,528 | ₩28,128 | +0.67% | 8.4천 |
|---|
| 2026.01.26 | ₩28,008 | ₩28,621 | ₩27,528 | ₩28,128 | +0.43% | 1.2만 |
|---|
| 2026.01.23 | ₩28,075 | ₩28,728 | ₩28,075 | ₩28,328 | +0.90% | 9.6천 |
|---|
| 2026.01.22 | ₩28,208 | ₩28,650 | ₩28,208 | ₩28,261 | +0.19% | 6.3천 |
|---|
| 2026.01.21 | ₩28,541 | ₩28,541 | ₩28,155 | ₩28,195 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,195 | ₩28,710 | ₩27,728 | ₩28,710 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,475 | ₩28,743 | ₩28,408 | ₩28,480 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩27,941 | ₩28,715 | ₩27,941 | ₩28,715 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩27,941 | ₩28,408 | ₩27,675 | ₩28,035 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,635 | ₩27,928 | ₩27,635 | ₩27,928 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,661 | ₩27,728 | ₩27,561 | ₩27,728 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,528 | ₩27,897 | ₩27,528 | ₩27,728 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,835 | ₩27,835 | ₩27,541 | ₩27,541 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,555 | ₩27,771 | ₩27,225 | ₩27,771 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩27,941 | ₩27,941 | ₩27,809 | ₩27,809 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,595 | ₩27,648 | ₩27,395 | ₩27,635 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,142 | ₩27,712 | ₩27,142 | ₩27,712 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,115 | ₩27,328 | ₩27,115 | ₩27,328 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,408 | ₩27,408 | ₩27,062 | ₩27,263 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,062 | ₩27,395 | ₩27,062 | ₩27,235 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,301 | ₩27,421 | ₩27,075 | ₩27,421 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,075 | ₩27,501 | ₩27,075 | ₩27,501 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,048 | ₩27,501 | ₩27,048 | ₩27,341 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,115 | ₩27,208 | ₩26,995 | ₩27,182 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,248 | ₩27,328 | ₩27,142 | ₩27,235 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,408 | ₩27,408 | ₩27,208 | ₩27,301 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,283 | ₩27,328 | ₩27,221 | ₩27,221 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,408 | ₩27,461 | ₩27,208 | ₩27,208 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,501 | ₩27,501 | ₩27,381 | ₩27,448 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,221 | ₩27,515 | ₩27,208 | ₩27,461 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,728 | ₩28,008 | ₩27,355 | ₩27,395 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,061 | ₩28,224 | ₩27,875 | ₩27,875 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,421 | ₩28,528 | ₩27,675 | ₩27,875 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,595 | ₩28,728 | ₩28,502 | ₩28,528 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,128 | ₩28,568 | ₩28,128 | ₩28,568 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,115 | ₩28,328 | ₩28,115 | ₩28,261 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,395 | ₩28,441 | ₩27,968 | ₩28,261 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,319 | ₩28,408 | ₩28,275 | ₩28,275 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,261 | ₩28,311 | ₩28,061 | ₩28,311 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩27,995 | ₩27,995 | ₩27,995 | ₩27,995 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩27,995 | ₩28,288 | ₩27,995 | ₩27,995 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,568 | ₩28,312 | ₩27,461 | ₩27,989 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,435 | ₩27,921 | ₩27,328 | ₩27,741 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,461 | ₩27,488 | ₩27,341 | ₩27,341 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,488 | ₩27,555 | ₩27,221 | ₩27,461 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,728 | ₩27,995 | ₩27,475 | ₩27,475 | -0.91% | 7.6천 |
|---|
| 2025.11.17 | ₩27,808 | ₩28,088 | ₩27,808 | ₩28,088 | +1.01% | 923 |
|---|
| 2025.11.14 | ₩28,181 | ₩28,181 | ₩28,141 | ₩28,141 | -0.14% | 662 |
|---|
| 2025.11.13 | ₩27,621 | ₩28,101 | ₩27,621 | ₩28,101 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩27,848 | ₩28,021 | ₩27,548 | ₩27,795 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,795 | ₩27,795 | ₩27,795 | ₩27,795 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,088 | ₩28,555 | ₩28,075 | ₩28,328 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,395 | ₩28,395 | ₩27,861 | ₩27,861 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,248 | ₩28,328 | ₩28,248 | ₩28,301 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩27,875 | ₩27,898 | ₩27,875 | ₩27,898 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,315 | ₩28,315 | ₩27,728 | ₩27,728 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,795 | ₩27,915 | ₩27,728 | ₩27,848 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,328 | ₩29,048 | ₩27,768 | ₩27,941 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩27,928 | ₩28,501 | ₩27,928 | ₩28,328 | +1.43% | 2.4천 |
|---|
| 2025.10.29 | ₩27,941 | ₩28,101 | ₩27,941 | ₩28,008 | +0.24% | 4.3천 |
|---|
| 2025.10.28 | ₩27,888 | ₩28,401 | ₩27,888 | ₩28,128 | +0.86% | 8.3천 |
|---|
| 2025.10.27 | ₩28,195 | ₩28,195 | ₩28,035 | ₩28,141 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,248 | ₩28,475 | ₩27,973 | ₩28,221 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,168 | ₩28,315 | ₩28,148 | ₩28,315 | +0.52% | 3.7천 |
|---|
| 2025.10.22 | ₩28,328 | ₩28,328 | ₩27,848 | ₩27,848 | -1.69% | 2.3천 |
|---|
| 2025.10.21 | ₩28,861 | ₩28,861 | ₩28,448 | ₩28,448 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,635 | ₩28,994 | ₩28,635 | ₩28,924 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩28,875 | ₩28,941 | ₩28,701 | ₩28,941 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,635 | ₩29,794 | ₩28,195 | ₩28,941 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,315 | ₩28,821 | ₩28,315 | ₩28,408 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,835 | ₩28,888 | ₩27,835 | ₩28,488 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩28,928 | ₩28,928 | ₩27,795 | ₩27,795 | -3.92% | 2.6천 |
|---|