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 | ₩26,664 | ₩26,664 | ₩26,571 | ₩26,571 | -0.35% | 2.4천 |
| 2026.10.08 | ₩26,331 | ₩26,331 | ₩26,091 | ₩26,091 | -0.91% | 1천 |
| 2026.10.07 | ₩25,997 | ₩26,331 | ₩25,997 | ₩26,331 | +1.28% | 4.4천 |
| 2026.10.06 | ₩25,997 | ₩26,524 | ₩25,997 | ₩26,388 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,397 | ₩26,593 | ₩25,984 | ₩26,593 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,597 | ₩26,664 | ₩25,597 | ₩26,664 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,331 | ₩25,571 | ₩25,331 | ₩25,544 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,611 | ₩26,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,611 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,237 | ₩26,237 | ₩25,331 | ₩25,811 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,224 | ₩26,252 | ₩26,131 | ₩26,131 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,514 | ₩26,514 | ₩26,211 | ₩26,224 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,664 | ₩26,664 | ₩26,637 | ₩26,637 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,824 | ₩26,824 | ₩26,731 | ₩26,731 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩26,984 | ₩26,984 | ₩26,731 | ₩26,807 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,797 | ₩28,410 | ₩26,731 | ₩26,997 | +0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩26,916 | ₩26,916 | ₩26,731 | ₩26,831 | -0.32% | 919 |
|---|
| 2026.09.17 | ₩27,291 | ₩27,291 | ₩26,731 | ₩26,831 | -1.69% | 1.9천 |
|---|
| 2026.09.16 | ₩26,997 | ₩27,529 | ₩26,797 | ₩27,211 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,771 | ₩27,497 | ₩26,771 | ₩27,317 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩26,877 | ₩26,877 | ₩26,731 | ₩26,851 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,251 | ₩27,497 | ₩26,251 | ₩27,064 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,037 | ₩28,104 | ₩26,511 | ₩26,771 | -4.52% | 2.5만 |
|---|
| 2026.09.09 | ₩28,384 | ₩28,384 | ₩28,184 | ₩28,184 | -0.71% | 3.9천 |
|---|
| 2026.09.08 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,664 | ₩28,730 | ₩28,664 | ₩28,664 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩28,877 | ₩28,877 | ₩28,664 | ₩28,750 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,664 | ₩28,797 | ₩28,664 | ₩28,770 | +0.37% | 1.8천 |
|---|
| 2026.09.01 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 701 |
|---|
| 2026.08.28 | ₩28,664 | ₩28,744 | ₩28,664 | ₩28,731 | +0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩28,664 | ₩28,877 | ₩28,664 | ₩28,744 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,664 | ₩28,884 | ₩28,664 | ₩28,797 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,357 | ₩28,831 | ₩28,357 | ₩28,524 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,664 | ₩28,664 | ₩28,630 | ₩28,630 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,010 | ₩29,010 | ₩28,744 | ₩28,744 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,664 | ₩29,283 | ₩28,664 | ₩29,283 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,664 | ₩28,997 | ₩28,664 | ₩28,744 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩28,930 | ₩28,930 | ₩28,664 | ₩28,730 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,690 | ₩28,984 | ₩28,690 | ₩28,984 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,797 | ₩28,997 | ₩28,744 | ₩28,744 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,664 | ₩28,730 | ₩28,664 | ₩28,704 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,677 | ₩28,864 | ₩28,664 | ₩28,730 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,664 | ₩28,864 | ₩28,664 | ₩28,770 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,597 | ₩28,797 | ₩28,277 | ₩28,737 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,333 | ₩28,664 | ₩28,333 | ₩28,597 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,184 | ₩28,597 | ₩28,184 | ₩28,275 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,717 | ₩29,317 | ₩28,184 | ₩28,184 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,277 | ₩28,584 | ₩28,277 | ₩28,584 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,397 | ₩28,557 | ₩28,397 | ₩28,449 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,397 | ₩28,517 | ₩28,211 | ₩28,251 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,437 | ₩28,437 | ₩28,311 | ₩28,384 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,171 | ₩28,450 | ₩28,171 | ₩28,251 | +0.28% | 2.4천 |
|---|
| 2026.07.28 | ₩28,171 | ₩28,211 | ₩28,171 | ₩28,211 | +0.14% | 382 |
|---|
| 2026.07.27 | ₩28,231 | ₩28,237 | ₩28,151 | ₩28,227 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩27,997 | ₩28,051 | ₩27,997 | ₩28,051 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,013 | ₩28,044 | ₩28,013 | ₩28,044 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,077 | ₩28,171 | ₩28,077 | ₩28,171 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,051 | ₩28,331 | ₩28,051 | ₩28,317 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,211 | ₩28,652 | ₩28,131 | ₩28,131 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,131 | ₩28,570 | ₩28,131 | ₩28,570 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,051 | ₩28,311 | ₩28,051 | ₩28,311 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩27,947 | ₩28,653 | ₩27,947 | ₩28,231 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩27,997 | ₩27,997 | ₩27,917 | ₩27,917 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,077 | ₩28,397 | ₩27,891 | ₩27,997 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,464 | ₩28,537 | ₩27,517 | ₩28,024 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,410 | ₩28,570 | ₩28,410 | ₩28,564 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,544 | ₩28,650 | ₩28,544 | ₩28,544 | 0.00% | 8.5천 |
|---|
| 2026.07.06 | ₩28,464 | ₩28,544 | ₩28,464 | ₩28,544 | +0.28% | 2.9천 |
|---|
| 2026.07.02 | ₩27,557 | ₩28,610 | ₩27,557 | ₩28,404 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,530 | ₩28,970 | ₩27,464 | ₩28,544 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,037 | ₩28,477 | ₩27,797 | ₩27,864 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,331 | ₩28,517 | ₩28,264 | ₩28,464 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,257 | ₩28,257 | ₩28,131 | ₩28,224 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,611 | ₩28,131 | ₩27,597 | ₩28,037 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,064 | ₩28,495 | ₩27,651 | ₩27,931 | -0.48% | 6.1천 |
|---|
| 2026.06.23 | ₩28,051 | ₩28,064 | ₩28,051 | ₩28,064 | +0.05% | 2천 |
|---|
| 2026.06.22 | ₩28,504 | ₩28,504 | ₩28,071 | ₩28,157 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,464 | ₩28,464 | ₩28,117 | ₩28,144 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,157 | ₩28,504 | ₩28,157 | ₩28,410 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,037 | ₩28,337 | ₩28,037 | ₩28,337 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,397 | ₩28,410 | ₩27,611 | ₩28,204 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,811 | ₩27,842 | ₩27,651 | ₩27,842 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,464 | ₩28,069 | ₩27,464 | ₩27,824 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,584 | ₩28,664 | ₩27,997 | ₩27,997 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,584 | ₩28,664 | ₩28,437 | ₩28,584 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,570 | ₩29,014 | ₩28,371 | ₩28,624 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,064 | ₩28,984 | ₩28,011 | ₩28,557 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩27,957 | ₩27,997 | ₩27,957 | ₩27,997 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,064 | ₩28,077 | ₩27,704 | ₩27,951 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,797 | ₩27,931 | ₩27,677 | ₩27,931 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,797 | ₩27,931 | ₩27,797 | ₩27,797 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,557 | ₩28,557 | ₩27,411 | ₩27,704 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,517 | ₩29,090 | ₩28,517 | ₩28,557 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,797 | ₩29,037 | ₩28,544 | ₩28,557 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,570 | ₩28,944 | ₩28,530 | ₩28,557 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,290 | ₩29,290 | ₩28,530 | ₩28,530 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩28,970 | ₩29,464 | ₩28,104 | ₩29,290 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,384 | ₩29,384 | ₩28,957 | ₩29,091 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,090 | ₩29,584 | ₩29,090 | ₩29,584 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,269 | ₩29,597 | ₩28,564 | ₩29,330 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,597 | ₩29,597 | ₩29,077 | ₩29,164 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,597 | ₩29,597 | ₩29,317 | ₩29,528 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,264 | ₩29,430 | ₩29,264 | ₩29,430 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,757 | ₩30,264 | ₩28,757 | ₩29,330 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,131 | ₩28,984 | ₩28,131 | ₩28,984 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,597 | ₩30,244 | ₩28,450 | ₩29,131 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,024 | ₩30,257 | ₩27,997 | ₩28,624 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,331 | ₩28,331 | ₩28,171 | ₩28,171 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,157 | ₩28,157 | ₩27,877 | ₩28,157 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩27,944 | ₩28,011 | ₩27,944 | ₩28,011 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩27,931 | ₩28,530 | ₩27,884 | ₩28,530 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,400 | ₩27,891 | ₩27,400 | ₩27,891 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,757 | ₩27,757 | ₩27,757 | ₩27,757 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,837 | ₩27,837 | ₩27,651 | ₩27,651 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,517 | ₩27,637 | ₩27,517 | ₩27,637 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,437 | ₩27,651 | ₩27,437 | ₩27,464 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,597 | ₩27,757 | ₩27,597 | ₩27,644 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,544 | ₩27,591 | ₩27,531 | ₩27,531 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,197 | ₩27,531 | ₩27,197 | ₩27,531 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,464 | ₩27,531 | ₩27,284 | ₩27,284 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,544 | ₩27,544 | ₩27,304 | ₩27,424 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,251 | ₩27,531 | ₩27,251 | ₩27,531 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,224 | ₩27,411 | ₩27,224 | ₩27,411 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,037 | ₩27,424 | ₩27,037 | ₩27,424 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩26,877 | ₩26,877 | ₩26,664 | ₩26,837 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,757 | ₩27,331 | ₩26,757 | ₩27,144 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩26,957 | ₩27,151 | ₩26,957 | ₩27,151 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,405 | ₩27,405 | ₩26,604 | ₩26,957 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,104 | ₩27,104 | ₩25,904 | ₩25,904 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,557 | ₩26,597 | ₩26,557 | ₩26,597 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,844 | ₩26,844 | ₩26,171 | ₩26,384 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩26,971 | ₩26,971 | ₩26,451 | ₩26,464 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,012 | ₩27,012 | ₩26,651 | ₩26,757 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,357 | ₩27,004 | ₩26,304 | ₩27,004 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩26,891 | ₩26,917 | ₩26,171 | ₩26,251 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩26,896 | ₩26,896 | ₩26,611 | ₩26,611 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,284 | ₩27,284 | ₩26,797 | ₩26,851 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,297 | ₩27,304 | ₩27,171 | ₩27,304 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,411 | ₩27,531 | ₩27,201 | ₩27,251 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,704 | ₩27,731 | ₩27,651 | ₩27,651 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,037 | ₩27,797 | ₩27,037 | ₩27,651 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,825 | ₩27,997 | ₩27,771 | ₩27,997 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,744 | ₩27,997 | ₩27,544 | ₩27,817 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩27,897 | ₩27,897 | ₩27,757 | ₩27,811 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,077 | ₩28,077 | ₩27,797 | ₩27,957 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩27,931 | ₩28,064 | ₩27,931 | ₩28,051 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,824 | ₩28,077 | ₩27,824 | ₩27,971 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,757 | ₩27,917 | ₩27,744 | ₩27,917 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩27,931 | ₩28,117 | ₩27,851 | ₩28,117 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩27,944 | ₩27,997 | ₩27,531 | ₩27,957 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩27,957 | ₩28,037 | ₩27,944 | ₩27,944 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩27,957 | ₩28,012 | ₩27,691 | ₩27,944 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,144 | ₩28,157 | ₩27,971 | ₩28,051 | -0.33% | 50 |
|---|
| 2026.02.23 | ₩27,691 | ₩28,144 | ₩27,691 | ₩27,951 | +0.94% | 50 |
|---|
| 2026.02.20 | ₩27,771 | ₩27,997 | ₩27,637 | ₩27,997 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,797 | ₩27,957 | ₩27,797 | ₩27,957 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,037 | ₩28,037 | ₩28,037 | ₩28,037 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,664 | ₩28,077 | ₩27,597 | ₩28,037 | +1.35% | 4.8천 |
|---|
| 2026.02.13 | ₩27,651 | ₩27,891 | ₩27,651 | ₩27,851 | +0.72% | 2.5천 |
|---|
| 2026.02.12 | ₩27,531 | ₩27,831 | ₩27,531 | ₩27,637 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,544 | ₩27,664 | ₩27,531 | ₩27,564 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,837 | ₩27,891 | ₩27,464 | ₩27,597 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,797 | ₩27,864 | ₩27,555 | ₩27,711 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩27,957 | ₩27,957 | ₩27,833 | ₩27,864 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,571 | ₩27,877 | ₩27,571 | ₩27,797 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,649 | ₩27,917 | ₩27,649 | ₩27,677 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,277 | ₩27,677 | ₩27,197 | ₩27,637 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,264 | ₩27,464 | ₩27,237 | ₩27,264 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,544 | ₩27,738 | ₩27,064 | ₩27,064 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,824 | ₩27,891 | ₩27,637 | ₩27,731 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,011 | ₩28,097 | ₩27,651 | ₩27,944 | -0.24% | 6.8천 |
|---|
| 2026.01.27 | ₩27,944 | ₩28,229 | ₩27,531 | ₩28,131 | +0.67% | 8.4천 |
|---|
| 2026.01.26 | ₩28,011 | ₩28,624 | ₩27,531 | ₩28,131 | +0.43% | 1.2만 |
|---|
| 2026.01.23 | ₩28,077 | ₩28,730 | ₩28,077 | ₩28,331 | +0.90% | 9.6천 |
|---|
| 2026.01.22 | ₩28,211 | ₩28,653 | ₩28,211 | ₩28,264 | +0.19% | 6.3천 |
|---|
| 2026.01.21 | ₩28,544 | ₩28,544 | ₩28,157 | ₩28,197 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,197 | ₩28,713 | ₩27,731 | ₩28,713 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,477 | ₩28,745 | ₩28,410 | ₩28,483 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩27,944 | ₩28,717 | ₩27,944 | ₩28,717 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩27,944 | ₩28,410 | ₩27,677 | ₩28,037 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,637 | ₩27,931 | ₩27,637 | ₩27,931 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,664 | ₩27,731 | ₩27,564 | ₩27,731 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,531 | ₩27,899 | ₩27,531 | ₩27,731 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,837 | ₩27,837 | ₩27,544 | ₩27,544 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,557 | ₩27,773 | ₩27,227 | ₩27,773 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩27,944 | ₩27,944 | ₩27,812 | ₩27,812 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,597 | ₩27,651 | ₩27,397 | ₩27,637 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,144 | ₩27,715 | ₩27,144 | ₩27,715 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,117 | ₩27,331 | ₩27,117 | ₩27,331 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,411 | ₩27,411 | ₩27,064 | ₩27,266 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,064 | ₩27,397 | ₩27,064 | ₩27,237 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,304 | ₩27,424 | ₩27,077 | ₩27,424 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,077 | ₩27,504 | ₩27,077 | ₩27,504 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,051 | ₩27,504 | ₩27,051 | ₩27,344 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,117 | ₩27,211 | ₩26,997 | ₩27,184 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,251 | ₩27,331 | ₩27,144 | ₩27,237 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,411 | ₩27,411 | ₩27,211 | ₩27,304 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,286 | ₩27,331 | ₩27,224 | ₩27,224 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,411 | ₩27,464 | ₩27,211 | ₩27,211 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,504 | ₩27,504 | ₩27,383 | ₩27,451 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,224 | ₩27,517 | ₩27,211 | ₩27,464 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,731 | ₩28,011 | ₩27,357 | ₩27,397 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,064 | ₩28,227 | ₩27,877 | ₩27,877 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,424 | ₩28,530 | ₩27,677 | ₩27,877 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,597 | ₩28,730 | ₩28,505 | ₩28,530 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,131 | ₩28,570 | ₩28,131 | ₩28,570 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,264 | ₩28,264 | ₩28,264 | ₩28,264 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,117 | ₩28,331 | ₩28,117 | ₩28,264 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,397 | ₩28,444 | ₩27,971 | ₩28,264 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,321 | ₩28,410 | ₩28,277 | ₩28,277 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,264 | ₩28,314 | ₩28,064 | ₩28,314 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩27,997 | ₩27,997 | ₩27,997 | ₩27,997 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩27,997 | ₩28,291 | ₩27,997 | ₩27,997 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,571 | ₩28,315 | ₩27,464 | ₩27,992 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,437 | ₩27,924 | ₩27,331 | ₩27,744 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,464 | ₩27,491 | ₩27,344 | ₩27,344 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,491 | ₩27,557 | ₩27,224 | ₩27,464 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,731 | ₩27,997 | ₩27,477 | ₩27,477 | -0.91% | 7.6천 |
|---|
| 2025.11.17 | ₩27,811 | ₩28,091 | ₩27,811 | ₩28,091 | +1.01% | 923 |
|---|
| 2025.11.14 | ₩28,184 | ₩28,184 | ₩28,144 | ₩28,144 | -0.14% | 662 |
|---|
| 2025.11.13 | ₩27,624 | ₩28,104 | ₩27,624 | ₩28,104 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩27,851 | ₩28,024 | ₩27,551 | ₩27,797 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,797 | ₩27,797 | ₩27,797 | ₩27,797 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,091 | ₩28,557 | ₩28,077 | ₩28,331 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,397 | ₩28,397 | ₩27,864 | ₩27,864 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,251 | ₩28,331 | ₩28,251 | ₩28,304 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩27,877 | ₩27,901 | ₩27,877 | ₩27,901 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,317 | ₩28,317 | ₩27,731 | ₩27,731 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,797 | ₩27,917 | ₩27,731 | ₩27,851 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,331 | ₩29,050 | ₩27,771 | ₩27,944 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩27,931 | ₩28,504 | ₩27,931 | ₩28,331 | +1.43% | 2.4천 |
|---|
| 2025.10.29 | ₩27,944 | ₩28,104 | ₩27,944 | ₩28,011 | +0.24% | 4.3천 |
|---|
| 2025.10.28 | ₩27,891 | ₩28,404 | ₩27,891 | ₩28,131 | +0.86% | 8.3천 |
|---|
| 2025.10.27 | ₩28,197 | ₩28,197 | ₩28,037 | ₩28,144 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,251 | ₩28,477 | ₩27,976 | ₩28,224 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,171 | ₩28,317 | ₩28,151 | ₩28,317 | +0.52% | 3.7천 |
|---|
| 2025.10.22 | ₩28,331 | ₩28,331 | ₩27,851 | ₩27,851 | -1.69% | 2.3천 |
|---|
| 2025.10.21 | ₩28,864 | ₩28,864 | ₩28,450 | ₩28,450 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,637 | ₩28,997 | ₩28,637 | ₩28,927 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩28,877 | ₩28,944 | ₩28,704 | ₩28,944 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,637 | ₩29,797 | ₩28,197 | ₩28,944 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,317 | ₩28,824 | ₩28,317 | ₩28,410 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,837 | ₩28,890 | ₩27,837 | ₩28,490 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩28,930 | ₩28,930 | ₩27,797 | ₩27,797 | -3.92% | 2.6천 |
|---|