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 | ₩26,701 | ₩26,701 | ₩26,608 | ₩26,608 | -0.35% | 2.4천 |
| 2026.10.08 | ₩26,368 | ₩26,368 | ₩26,127 | ₩26,127 | -0.91% | 1천 |
| 2026.10.07 | ₩26,034 | ₩26,368 | ₩26,034 | ₩26,368 | +1.28% | 4.4천 |
| 2026.10.06 | ₩26,034 | ₩26,561 | ₩26,034 | ₩26,425 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,434 | ₩26,630 | ₩26,021 | ₩26,630 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,633 | ₩26,701 | ₩25,633 | ₩26,701 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,366 | ₩25,607 | ₩25,366 | ₩25,580 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,647 | ₩26,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,647 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,274 | ₩26,274 | ₩25,366 | ₩25,847 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,261 | ₩26,289 | ₩26,167 | ₩26,167 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,551 | ₩26,551 | ₩26,247 | ₩26,261 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,701 | ₩26,701 | ₩26,675 | ₩26,675 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,862 | ₩26,862 | ₩26,768 | ₩26,768 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩27,022 | ₩27,022 | ₩26,768 | ₩26,845 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,835 | ₩28,450 | ₩26,768 | ₩27,035 | +0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩26,953 | ₩26,953 | ₩26,768 | ₩26,868 | -0.32% | 919 |
|---|
| 2026.09.17 | ₩27,329 | ₩27,329 | ₩26,768 | ₩26,868 | -1.69% | 1.9천 |
|---|
| 2026.09.16 | ₩27,035 | ₩27,568 | ₩26,835 | ₩27,249 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,808 | ₩27,536 | ₩26,808 | ₩27,356 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩26,915 | ₩26,915 | ₩26,768 | ₩26,888 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,288 | ₩27,536 | ₩26,288 | ₩27,102 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,077 | ₩28,143 | ₩26,548 | ₩26,808 | -4.52% | 2.5만 |
|---|
| 2026.09.09 | ₩28,424 | ₩28,424 | ₩28,223 | ₩28,223 | -0.71% | 3.9천 |
|---|
| 2026.09.08 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,704 | ₩28,771 | ₩28,704 | ₩28,704 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩28,918 | ₩28,918 | ₩28,704 | ₩28,791 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,704 | ₩28,838 | ₩28,704 | ₩28,811 | +0.37% | 1.8천 |
|---|
| 2026.09.01 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 701 |
|---|
| 2026.08.28 | ₩28,704 | ₩28,784 | ₩28,704 | ₩28,771 | +0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩28,704 | ₩28,918 | ₩28,704 | ₩28,784 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,704 | ₩28,924 | ₩28,704 | ₩28,838 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,397 | ₩28,872 | ₩28,397 | ₩28,564 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,704 | ₩28,704 | ₩28,671 | ₩28,671 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,051 | ₩29,051 | ₩28,784 | ₩28,784 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,704 | ₩29,324 | ₩28,704 | ₩29,324 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,704 | ₩29,038 | ₩28,704 | ₩28,784 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩28,971 | ₩28,971 | ₩28,704 | ₩28,771 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,731 | ₩29,024 | ₩28,731 | ₩29,024 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,838 | ₩29,038 | ₩28,784 | ₩28,784 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,704 | ₩28,771 | ₩28,704 | ₩28,744 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,717 | ₩28,904 | ₩28,704 | ₩28,771 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,704 | ₩28,904 | ₩28,704 | ₩28,811 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,637 | ₩28,838 | ₩28,317 | ₩28,777 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,373 | ₩28,704 | ₩28,373 | ₩28,637 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,223 | ₩28,637 | ₩28,223 | ₩28,314 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,757 | ₩29,358 | ₩28,223 | ₩28,223 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,317 | ₩28,624 | ₩28,317 | ₩28,624 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,437 | ₩28,597 | ₩28,437 | ₩28,489 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,437 | ₩28,557 | ₩28,250 | ₩28,290 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,477 | ₩28,477 | ₩28,350 | ₩28,424 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,210 | ₩28,490 | ₩28,210 | ₩28,290 | +0.28% | 2.4천 |
|---|
| 2026.07.28 | ₩28,210 | ₩28,250 | ₩28,210 | ₩28,250 | +0.14% | 382 |
|---|
| 2026.07.27 | ₩28,271 | ₩28,277 | ₩28,190 | ₩28,267 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩28,036 | ₩28,090 | ₩28,036 | ₩28,090 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,052 | ₩28,083 | ₩28,052 | ₩28,083 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,117 | ₩28,210 | ₩28,117 | ₩28,210 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,090 | ₩28,370 | ₩28,090 | ₩28,357 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,250 | ₩28,693 | ₩28,170 | ₩28,170 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,170 | ₩28,611 | ₩28,170 | ₩28,611 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,090 | ₩28,350 | ₩28,090 | ₩28,350 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩27,986 | ₩28,693 | ₩27,986 | ₩28,270 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩28,036 | ₩28,036 | ₩27,956 | ₩27,956 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,117 | ₩28,437 | ₩27,930 | ₩28,036 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩28,023 | ₩28,023 | ₩28,023 | ₩28,023 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,504 | ₩28,577 | ₩27,556 | ₩28,063 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,450 | ₩28,611 | ₩28,450 | ₩28,604 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,584 | ₩28,691 | ₩28,584 | ₩28,584 | 0.00% | 8.5천 |
|---|
| 2026.07.06 | ₩28,504 | ₩28,584 | ₩28,504 | ₩28,584 | +0.28% | 2.9천 |
|---|
| 2026.07.02 | ₩27,596 | ₩28,651 | ₩27,596 | ₩28,444 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,570 | ₩29,011 | ₩27,502 | ₩28,584 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,077 | ₩28,517 | ₩27,836 | ₩27,903 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,370 | ₩28,557 | ₩28,303 | ₩28,504 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,297 | ₩28,297 | ₩28,170 | ₩28,263 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,649 | ₩28,170 | ₩27,636 | ₩28,077 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,103 | ₩28,535 | ₩27,689 | ₩27,970 | -0.48% | 6.1천 |
|---|
| 2026.06.23 | ₩28,090 | ₩28,103 | ₩28,090 | ₩28,103 | +0.05% | 2천 |
|---|
| 2026.06.22 | ₩28,544 | ₩28,544 | ₩28,110 | ₩28,197 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,504 | ₩28,504 | ₩28,157 | ₩28,183 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,197 | ₩28,544 | ₩28,197 | ₩28,450 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,077 | ₩28,377 | ₩28,077 | ₩28,377 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,437 | ₩28,450 | ₩27,649 | ₩28,243 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,850 | ₩27,881 | ₩27,689 | ₩27,881 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,502 | ₩28,109 | ₩27,502 | ₩27,863 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,624 | ₩28,704 | ₩28,036 | ₩28,036 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,624 | ₩28,704 | ₩28,477 | ₩28,624 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,611 | ₩29,055 | ₩28,411 | ₩28,664 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,103 | ₩29,024 | ₩28,050 | ₩28,597 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩27,996 | ₩28,036 | ₩27,996 | ₩28,036 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,103 | ₩28,117 | ₩27,743 | ₩27,990 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,836 | ₩27,970 | ₩27,716 | ₩27,970 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,836 | ₩27,970 | ₩27,836 | ₩27,836 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,597 | ₩28,597 | ₩27,449 | ₩27,743 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,557 | ₩29,131 | ₩28,557 | ₩28,597 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,838 | ₩29,078 | ₩28,584 | ₩28,597 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,611 | ₩28,984 | ₩28,570 | ₩28,597 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,331 | ₩29,331 | ₩28,570 | ₩28,570 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩29,011 | ₩29,505 | ₩28,143 | ₩29,331 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,425 | ₩29,425 | ₩28,998 | ₩29,131 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,131 | ₩29,625 | ₩29,131 | ₩29,625 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,311 | ₩29,639 | ₩28,604 | ₩29,372 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,639 | ₩29,639 | ₩29,118 | ₩29,205 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,639 | ₩29,639 | ₩29,358 | ₩29,569 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,305 | ₩29,472 | ₩29,305 | ₩29,472 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,797 | ₩30,306 | ₩28,797 | ₩29,372 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,170 | ₩29,024 | ₩28,170 | ₩29,024 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,637 | ₩30,286 | ₩28,490 | ₩29,171 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,063 | ₩30,299 | ₩28,036 | ₩28,664 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,370 | ₩28,370 | ₩28,210 | ₩28,210 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,197 | ₩28,197 | ₩27,916 | ₩28,197 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩27,983 | ₩28,050 | ₩27,983 | ₩28,050 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩27,970 | ₩28,570 | ₩27,923 | ₩28,570 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,438 | ₩27,930 | ₩27,438 | ₩27,930 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,876 | ₩27,876 | ₩27,689 | ₩27,689 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,556 | ₩27,676 | ₩27,556 | ₩27,676 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,476 | ₩27,689 | ₩27,476 | ₩27,502 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,636 | ₩27,796 | ₩27,636 | ₩27,683 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,583 | ₩27,629 | ₩27,569 | ₩27,569 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,236 | ₩27,569 | ₩27,236 | ₩27,569 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,502 | ₩27,569 | ₩27,322 | ₩27,322 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,462 | ₩27,462 | ₩27,462 | ₩27,462 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,583 | ₩27,583 | ₩27,342 | ₩27,462 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,289 | ₩27,569 | ₩27,289 | ₩27,569 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,262 | ₩27,449 | ₩27,262 | ₩27,449 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,075 | ₩27,462 | ₩27,075 | ₩27,462 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,782 | ₩26,782 | ₩26,782 | ₩26,782 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩26,915 | ₩26,915 | ₩26,701 | ₩26,875 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,795 | ₩27,369 | ₩26,795 | ₩27,182 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩26,995 | ₩27,189 | ₩26,995 | ₩27,189 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,443 | ₩27,443 | ₩26,641 | ₩26,995 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,142 | ₩27,142 | ₩25,940 | ₩25,940 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,595 | ₩26,635 | ₩26,595 | ₩26,635 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,882 | ₩26,882 | ₩26,207 | ₩26,421 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩27,008 | ₩27,008 | ₩26,488 | ₩26,501 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,050 | ₩27,050 | ₩26,688 | ₩26,795 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,394 | ₩27,042 | ₩26,341 | ₩27,042 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩26,928 | ₩26,955 | ₩26,207 | ₩26,288 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩26,934 | ₩26,934 | ₩26,648 | ₩26,648 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,322 | ₩27,322 | ₩26,835 | ₩26,888 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,336 | ₩27,342 | ₩27,209 | ₩27,342 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,449 | ₩27,569 | ₩27,239 | ₩27,289 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,743 | ₩27,769 | ₩27,689 | ₩27,689 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,075 | ₩27,836 | ₩27,075 | ₩27,689 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,864 | ₩28,036 | ₩27,810 | ₩28,036 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,783 | ₩28,036 | ₩27,583 | ₩27,856 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩27,936 | ₩27,936 | ₩27,796 | ₩27,850 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,116 | ₩28,117 | ₩27,836 | ₩27,996 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩27,970 | ₩28,103 | ₩27,970 | ₩28,090 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,863 | ₩28,117 | ₩27,863 | ₩28,010 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,796 | ₩27,956 | ₩27,783 | ₩27,956 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩27,970 | ₩28,157 | ₩27,890 | ₩28,157 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩27,983 | ₩28,036 | ₩27,569 | ₩27,996 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩27,996 | ₩28,077 | ₩27,983 | ₩27,983 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩27,996 | ₩28,051 | ₩27,729 | ₩27,983 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,183 | ₩28,197 | ₩28,010 | ₩28,090 | -0.33% | 50 |
|---|
| 2026.02.23 | ₩27,729 | ₩28,183 | ₩27,729 | ₩27,990 | +0.94% | 50 |
|---|
| 2026.02.20 | ₩27,810 | ₩28,036 | ₩27,676 | ₩28,036 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,836 | ₩27,997 | ₩27,836 | ₩27,997 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,703 | ₩28,117 | ₩27,636 | ₩28,077 | +1.35% | 4.8천 |
|---|
| 2026.02.13 | ₩27,689 | ₩27,930 | ₩27,689 | ₩27,890 | +0.72% | 2.5천 |
|---|
| 2026.02.12 | ₩27,569 | ₩27,870 | ₩27,569 | ₩27,676 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,583 | ₩27,703 | ₩27,569 | ₩27,603 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,876 | ₩27,930 | ₩27,502 | ₩27,636 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,836 | ₩27,903 | ₩27,594 | ₩27,749 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩27,996 | ₩27,996 | ₩27,872 | ₩27,903 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,609 | ₩27,916 | ₩27,609 | ₩27,836 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,688 | ₩27,956 | ₩27,688 | ₩27,716 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,316 | ₩27,716 | ₩27,235 | ₩27,676 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,302 | ₩27,502 | ₩27,275 | ₩27,302 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,583 | ₩27,777 | ₩27,102 | ₩27,102 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,863 | ₩27,930 | ₩27,676 | ₩27,769 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,050 | ₩28,137 | ₩27,689 | ₩27,983 | -0.24% | 6.8천 |
|---|
| 2026.01.27 | ₩27,983 | ₩28,268 | ₩27,569 | ₩28,170 | +0.67% | 8.4천 |
|---|
| 2026.01.26 | ₩28,050 | ₩28,664 | ₩27,569 | ₩28,170 | +0.43% | 1.2만 |
|---|
| 2026.01.23 | ₩28,117 | ₩28,771 | ₩28,117 | ₩28,370 | +0.90% | 9.6천 |
|---|
| 2026.01.22 | ₩28,250 | ₩28,693 | ₩28,250 | ₩28,303 | +0.19% | 6.3천 |
|---|
| 2026.01.21 | ₩28,584 | ₩28,584 | ₩28,197 | ₩28,237 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,237 | ₩28,753 | ₩27,769 | ₩28,753 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,517 | ₩28,786 | ₩28,450 | ₩28,523 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩27,983 | ₩28,757 | ₩27,983 | ₩28,757 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩27,983 | ₩28,450 | ₩27,716 | ₩28,077 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,676 | ₩27,970 | ₩27,676 | ₩27,970 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,703 | ₩27,769 | ₩27,603 | ₩27,769 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,569 | ₩27,938 | ₩27,569 | ₩27,769 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,876 | ₩27,876 | ₩27,583 | ₩27,583 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,596 | ₩27,812 | ₩27,265 | ₩27,812 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩27,983 | ₩27,983 | ₩27,851 | ₩27,851 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,636 | ₩27,689 | ₩27,436 | ₩27,676 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,182 | ₩27,753 | ₩27,182 | ₩27,753 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,155 | ₩27,369 | ₩27,155 | ₩27,369 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,449 | ₩27,449 | ₩27,102 | ₩27,304 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,102 | ₩27,436 | ₩27,102 | ₩27,275 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,342 | ₩27,462 | ₩27,115 | ₩27,462 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,115 | ₩27,542 | ₩27,115 | ₩27,542 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,089 | ₩27,542 | ₩27,089 | ₩27,382 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,155 | ₩27,249 | ₩27,035 | ₩27,222 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,289 | ₩27,369 | ₩27,182 | ₩27,275 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,449 | ₩27,449 | ₩27,249 | ₩27,342 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,324 | ₩27,369 | ₩27,262 | ₩27,262 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,449 | ₩27,502 | ₩27,249 | ₩27,249 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,542 | ₩27,542 | ₩27,422 | ₩27,489 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,262 | ₩27,556 | ₩27,249 | ₩27,502 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,769 | ₩28,050 | ₩27,396 | ₩27,436 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,103 | ₩28,266 | ₩27,916 | ₩27,916 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,464 | ₩28,570 | ₩27,716 | ₩27,916 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,637 | ₩28,771 | ₩28,545 | ₩28,570 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,170 | ₩28,611 | ₩28,170 | ₩28,611 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,303 | ₩28,303 | ₩28,303 | ₩28,303 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,157 | ₩28,370 | ₩28,157 | ₩28,303 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,437 | ₩28,484 | ₩28,010 | ₩28,303 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,361 | ₩28,450 | ₩28,317 | ₩28,317 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,303 | ₩28,354 | ₩28,103 | ₩28,354 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩28,036 | ₩28,036 | ₩28,036 | ₩28,036 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,036 | ₩28,330 | ₩28,036 | ₩28,036 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,609 | ₩28,354 | ₩27,502 | ₩28,031 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,476 | ₩27,963 | ₩27,369 | ₩27,783 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,502 | ₩27,529 | ₩27,382 | ₩27,382 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,529 | ₩27,596 | ₩27,262 | ₩27,502 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,769 | ₩28,036 | ₩27,516 | ₩27,516 | -0.91% | 7.6천 |
|---|
| 2025.11.17 | ₩27,850 | ₩28,130 | ₩27,850 | ₩28,130 | +1.01% | 923 |
|---|
| 2025.11.14 | ₩28,223 | ₩28,223 | ₩28,183 | ₩28,183 | -0.14% | 662 |
|---|
| 2025.11.13 | ₩27,663 | ₩28,143 | ₩27,663 | ₩28,143 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩27,890 | ₩28,063 | ₩27,589 | ₩27,836 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,130 | ₩28,597 | ₩28,117 | ₩28,370 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,437 | ₩28,437 | ₩27,903 | ₩27,903 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,290 | ₩28,370 | ₩28,290 | ₩28,344 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩27,916 | ₩27,940 | ₩27,916 | ₩27,940 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,357 | ₩28,357 | ₩27,769 | ₩27,769 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,836 | ₩27,956 | ₩27,769 | ₩27,890 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,370 | ₩29,091 | ₩27,810 | ₩27,983 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩27,970 | ₩28,544 | ₩27,970 | ₩28,370 | +1.43% | 2.4천 |
|---|
| 2025.10.29 | ₩27,983 | ₩28,143 | ₩27,983 | ₩28,050 | +0.24% | 4.3천 |
|---|
| 2025.10.28 | ₩27,930 | ₩28,444 | ₩27,930 | ₩28,170 | +0.86% | 8.3천 |
|---|
| 2025.10.27 | ₩28,237 | ₩28,237 | ₩28,077 | ₩28,183 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,290 | ₩28,517 | ₩28,015 | ₩28,263 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,210 | ₩28,357 | ₩28,190 | ₩28,357 | +0.52% | 3.7천 |
|---|
| 2025.10.22 | ₩28,370 | ₩28,370 | ₩27,890 | ₩27,890 | -1.69% | 2.3천 |
|---|
| 2025.10.21 | ₩28,904 | ₩28,904 | ₩28,490 | ₩28,490 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,677 | ₩29,038 | ₩28,677 | ₩28,967 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩28,918 | ₩28,984 | ₩28,744 | ₩28,984 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,677 | ₩29,839 | ₩28,237 | ₩28,984 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,357 | ₩28,864 | ₩28,357 | ₩28,450 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,876 | ₩28,931 | ₩27,876 | ₩28,530 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩28,971 | ₩28,971 | ₩27,836 | ₩27,836 | -3.92% | 2.6천 |
|---|