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 | ₩26,665 | ₩26,665 | ₩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 | ₩25,998 | ₩26,331 | ₩25,998 | ₩26,331 | +1.28% | 4.4천 |
| 2026.10.06 | ₩25,998 | ₩26,525 | ₩25,998 | ₩26,388 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,398 | ₩26,593 | ₩25,985 | ₩26,593 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,598 | ₩26,664 | ₩25,598 | ₩26,664 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,331 | ₩25,571 | ₩25,331 | ₩25,545 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,611 | ₩26,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,611 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,238 | ₩26,238 | ₩25,331 | ₩25,811 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,225 | ₩26,252 | ₩26,131 | ₩26,131 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,515 | ₩26,515 | ₩26,211 | ₩26,225 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,665 | ₩26,665 | ₩26,638 | ₩26,638 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,825 | ₩26,825 | ₩26,731 | ₩26,731 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩26,985 | ₩26,985 | ₩26,731 | ₩26,808 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,798 | ₩28,411 | ₩26,731 | ₩26,998 | +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 | ₩26,998 | ₩27,530 | ₩26,798 | ₩27,211 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,771 | ₩27,498 | ₩26,771 | ₩27,318 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩26,878 | ₩26,878 | ₩26,731 | ₩26,851 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,251 | ₩27,498 | ₩26,251 | ₩27,064 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,038 | ₩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 | ₩28,731 | ₩28,664 | ₩28,664 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩28,878 | ₩28,878 | ₩28,664 | ₩28,751 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,664 | ₩28,798 | ₩28,664 | ₩28,771 | +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 | ₩28,878 | ₩28,664 | ₩28,744 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,664 | ₩28,884 | ₩28,664 | ₩28,798 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,358 | ₩28,832 | ₩28,358 | ₩28,524 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,664 | ₩28,664 | ₩28,631 | ₩28,631 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,011 | ₩29,011 | ₩28,744 | ₩28,744 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,664 | ₩29,284 | ₩28,664 | ₩29,284 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,664 | ₩28,998 | ₩28,664 | ₩28,744 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩28,931 | ₩28,931 | ₩28,664 | ₩28,731 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,691 | ₩28,984 | ₩28,691 | ₩28,984 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,798 | ₩28,998 | ₩28,744 | ₩28,745 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,664 | ₩28,731 | ₩28,664 | ₩28,704 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,678 | ₩28,864 | ₩28,665 | ₩28,731 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,664 | ₩28,864 | ₩28,664 | ₩28,771 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,598 | ₩28,798 | ₩28,278 | ₩28,738 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,334 | ₩28,664 | ₩28,334 | ₩28,598 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,184 | ₩28,598 | ₩28,184 | ₩28,275 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,718 | ₩29,318 | ₩28,184 | ₩28,184 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,278 | ₩28,584 | ₩28,278 | ₩28,584 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,398 | ₩28,558 | ₩28,398 | ₩28,449 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,398 | ₩28,518 | ₩28,211 | ₩28,251 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,438 | ₩28,438 | ₩28,311 | ₩28,384 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,171 | ₩28,451 | ₩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 | ₩28,232 | ₩28,238 | ₩28,151 | ₩28,228 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩27,998 | ₩28,051 | ₩27,998 | ₩28,051 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,014 | ₩28,044 | ₩28,014 | ₩28,044 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,078 | ₩28,171 | ₩28,078 | ₩28,171 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,051 | ₩28,331 | ₩28,051 | ₩28,318 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,211 | ₩28,653 | ₩28,131 | ₩28,131 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,131 | ₩28,571 | ₩28,131 | ₩28,571 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,051 | ₩28,311 | ₩28,051 | ₩28,311 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩27,947 | ₩28,654 | ₩27,947 | ₩28,231 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩27,998 | ₩27,998 | ₩27,918 | ₩27,918 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,078 | ₩28,398 | ₩27,891 | ₩27,998 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,464 | ₩28,538 | ₩27,518 | ₩28,024 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,411 | ₩28,571 | ₩28,411 | ₩28,564 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,544 | ₩28,651 | ₩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 | ₩27,558 | ₩28,611 | ₩27,558 | ₩28,404 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,531 | ₩28,971 | ₩27,465 | ₩28,544 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,038 | ₩28,478 | ₩27,798 | ₩27,865 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,331 | ₩28,518 | ₩28,264 | ₩28,464 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,258 | ₩28,258 | ₩28,131 | ₩28,224 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,611 | ₩28,131 | ₩27,598 | ₩28,038 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,064 | ₩28,496 | ₩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 | ₩28,158 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,464 | ₩28,464 | ₩28,118 | ₩28,144 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,158 | ₩28,504 | ₩28,158 | ₩28,411 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,038 | ₩28,338 | ₩28,038 | ₩28,338 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,398 | ₩28,411 | ₩27,611 | ₩28,204 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,811 | ₩27,843 | ₩27,651 | ₩27,843 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,465 | ₩28,070 | ₩27,465 | ₩27,825 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,584 | ₩28,664 | ₩27,998 | ₩27,998 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,584 | ₩28,664 | ₩28,438 | ₩28,584 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,571 | ₩29,015 | ₩28,372 | ₩28,624 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,064 | ₩28,984 | ₩28,011 | ₩28,558 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩27,958 | ₩27,998 | ₩27,958 | ₩27,998 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,064 | ₩28,078 | ₩27,705 | ₩27,951 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,798 | ₩27,931 | ₩27,678 | ₩27,931 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,798 | ₩27,931 | ₩27,798 | ₩27,798 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,558 | ₩28,558 | ₩27,411 | ₩27,705 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,518 | ₩29,091 | ₩28,518 | ₩28,558 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,798 | ₩29,038 | ₩28,544 | ₩28,558 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,571 | ₩28,944 | ₩28,531 | ₩28,558 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,291 | ₩29,291 | ₩28,531 | ₩28,531 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩28,971 | ₩29,464 | ₩28,104 | ₩29,291 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,384 | ₩29,384 | ₩28,958 | ₩29,091 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,091 | ₩29,584 | ₩29,091 | ₩29,584 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,270 | ₩29,598 | ₩28,564 | ₩29,331 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,598 | ₩29,598 | ₩29,078 | ₩29,164 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,598 | ₩29,598 | ₩29,318 | ₩29,528 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,264 | ₩29,431 | ₩29,264 | ₩29,431 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,758 | ₩30,264 | ₩28,758 | ₩29,331 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,131 | ₩28,984 | ₩28,131 | ₩28,984 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,598 | ₩30,244 | ₩28,451 | ₩29,131 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,024 | ₩30,258 | ₩27,998 | ₩28,624 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,331 | ₩28,331 | ₩28,171 | ₩28,171 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,158 | ₩28,158 | ₩27,878 | ₩28,158 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩27,944 | ₩28,011 | ₩27,944 | ₩28,011 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩27,931 | ₩28,531 | ₩27,885 | ₩28,531 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,400 | ₩27,891 | ₩27,400 | ₩27,891 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,758 | ₩27,758 | ₩27,758 | ₩27,758 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,838 | ₩27,838 | ₩27,651 | ₩27,651 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,518 | ₩27,638 | ₩27,518 | ₩27,638 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,565 | ₩27,565 | ₩27,565 | ₩27,565 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,438 | ₩27,651 | ₩27,438 | ₩27,465 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,598 | ₩27,758 | ₩27,598 | ₩27,645 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,545 | ₩27,591 | ₩27,531 | ₩27,531 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,198 | ₩27,531 | ₩27,198 | ₩27,531 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,465 | ₩27,531 | ₩27,285 | ₩27,285 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,545 | ₩27,545 | ₩27,305 | ₩27,425 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,251 | ₩27,531 | ₩27,251 | ₩27,531 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,225 | ₩27,411 | ₩27,225 | ₩27,411 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,038 | ₩27,425 | ₩27,038 | ₩27,425 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,745 | ₩26,745 | ₩26,745 | ₩26,745 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩26,878 | ₩26,878 | ₩26,665 | ₩26,838 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,758 | ₩27,331 | ₩26,758 | ₩27,145 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩26,958 | ₩27,151 | ₩26,958 | ₩27,151 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,405 | ₩27,405 | ₩26,605 | ₩26,958 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,105 | ₩27,105 | ₩25,905 | ₩25,905 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,558 | ₩26,598 | ₩26,558 | ₩26,598 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,845 | ₩26,845 | ₩26,171 | ₩26,385 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩26,971 | ₩26,971 | ₩26,451 | ₩26,465 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,013 | ₩27,013 | ₩26,651 | ₩26,758 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,358 | ₩27,005 | ₩26,305 | ₩27,005 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩26,891 | ₩26,918 | ₩26,171 | ₩26,251 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩26,897 | ₩26,897 | ₩26,611 | ₩26,611 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,285 | ₩27,285 | ₩26,798 | ₩26,851 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,298 | ₩27,305 | ₩27,171 | ₩27,305 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,411 | ₩27,531 | ₩27,202 | ₩27,251 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,705 | ₩27,731 | ₩27,651 | ₩27,651 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,038 | ₩27,798 | ₩27,038 | ₩27,651 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,826 | ₩27,998 | ₩27,771 | ₩27,998 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,745 | ₩27,998 | ₩27,545 | ₩27,818 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩27,898 | ₩27,898 | ₩27,758 | ₩27,811 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,078 | ₩28,078 | ₩27,798 | ₩27,958 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩27,931 | ₩28,064 | ₩27,931 | ₩28,051 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,825 | ₩28,078 | ₩27,825 | ₩27,971 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,758 | ₩27,918 | ₩27,745 | ₩27,918 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩27,931 | ₩28,118 | ₩27,851 | ₩28,118 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩27,944 | ₩27,998 | ₩27,531 | ₩27,958 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩27,958 | ₩28,038 | ₩27,944 | ₩27,944 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩27,958 | ₩28,012 | ₩27,691 | ₩27,944 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,144 | ₩28,158 | ₩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 | ₩27,998 | ₩27,638 | ₩27,998 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,798 | ₩27,958 | ₩27,798 | ₩27,958 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,665 | ₩28,078 | ₩27,598 | ₩28,038 | +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 | ₩27,638 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,545 | ₩27,664 | ₩27,531 | ₩27,565 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,838 | ₩27,891 | ₩27,465 | ₩27,598 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,798 | ₩27,865 | ₩27,556 | ₩27,711 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩27,958 | ₩27,958 | ₩27,834 | ₩27,865 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,571 | ₩27,878 | ₩27,571 | ₩27,798 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,650 | ₩27,918 | ₩27,650 | ₩27,678 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,278 | ₩27,678 | ₩27,198 | ₩27,638 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,265 | ₩27,465 | ₩27,238 | ₩27,265 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,545 | ₩27,739 | ₩27,065 | ₩27,065 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,825 | ₩27,891 | ₩27,638 | ₩27,731 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,011 | ₩28,098 | ₩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 | ₩28,078 | ₩28,731 | ₩28,078 | ₩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 | ₩28,158 | ₩28,198 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,198 | ₩28,714 | ₩27,731 | ₩28,714 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,478 | ₩28,746 | ₩28,411 | ₩28,483 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩27,944 | ₩28,718 | ₩27,944 | ₩28,718 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩27,944 | ₩28,411 | ₩27,678 | ₩28,038 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,638 | ₩27,931 | ₩27,638 | ₩27,931 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,665 | ₩27,731 | ₩27,565 | ₩27,731 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,531 | ₩27,900 | ₩27,531 | ₩27,731 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,838 | ₩27,838 | ₩27,545 | ₩27,545 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,558 | ₩27,774 | ₩27,228 | ₩27,774 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩27,944 | ₩27,944 | ₩27,813 | ₩27,813 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,598 | ₩27,651 | ₩27,398 | ₩27,638 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,145 | ₩27,715 | ₩27,145 | ₩27,715 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,118 | ₩27,331 | ₩27,118 | ₩27,331 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,411 | ₩27,411 | ₩27,065 | ₩27,267 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,065 | ₩27,398 | ₩27,065 | ₩27,238 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,305 | ₩27,425 | ₩27,078 | ₩27,425 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,078 | ₩27,505 | ₩27,078 | ₩27,505 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,051 | ₩27,504 | ₩27,051 | ₩27,345 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,118 | ₩27,211 | ₩26,998 | ₩27,185 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,251 | ₩27,331 | ₩27,145 | ₩27,238 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,411 | ₩27,411 | ₩27,211 | ₩27,305 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,286 | ₩27,331 | ₩27,225 | ₩27,225 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,411 | ₩27,465 | ₩27,211 | ₩27,211 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,505 | ₩27,505 | ₩27,384 | ₩27,451 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,225 | ₩27,518 | ₩27,211 | ₩27,465 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,731 | ₩28,011 | ₩27,358 | ₩27,398 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,064 | ₩28,227 | ₩27,878 | ₩27,878 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,424 | ₩28,531 | ₩27,678 | ₩27,878 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,598 | ₩28,731 | ₩28,505 | ₩28,531 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,131 | ₩28,571 | ₩28,131 | ₩28,571 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,264 | ₩28,264 | ₩28,264 | ₩28,264 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,118 | ₩28,331 | ₩28,118 | ₩28,264 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,398 | ₩28,444 | ₩27,971 | ₩28,264 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,322 | ₩28,411 | ₩28,278 | ₩28,278 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,264 | ₩28,314 | ₩28,064 | ₩28,314 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩27,998 | ₩27,998 | ₩27,998 | ₩27,998 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩27,998 | ₩28,291 | ₩27,998 | ₩27,998 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,571 | ₩28,315 | ₩27,465 | ₩27,992 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,438 | ₩27,925 | ₩27,331 | ₩27,745 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,465 | ₩27,491 | ₩27,345 | ₩27,345 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,491 | ₩27,558 | ₩27,225 | ₩27,465 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,731 | ₩27,998 | ₩27,478 | ₩27,478 | -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 | ₩27,625 | ₩28,104 | ₩27,625 | ₩28,104 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩27,851 | ₩28,024 | ₩27,551 | ₩27,798 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,798 | ₩27,798 | ₩27,798 | ₩27,798 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,091 | ₩28,558 | ₩28,078 | ₩28,331 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,398 | ₩28,398 | ₩27,865 | ₩27,865 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,251 | ₩28,331 | ₩28,251 | ₩28,304 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩27,878 | ₩27,901 | ₩27,878 | ₩27,901 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,318 | ₩28,318 | ₩27,731 | ₩27,731 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,798 | ₩27,918 | ₩27,731 | ₩27,851 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,331 | ₩29,051 | ₩27,771 | ₩27,944 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩27,931 | ₩28,505 | ₩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 | ₩28,198 | ₩28,198 | ₩28,038 | ₩28,144 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,251 | ₩28,478 | ₩27,977 | ₩28,224 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,171 | ₩28,318 | ₩28,151 | ₩28,318 | +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 | ₩28,451 | ₩28,451 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,638 | ₩28,998 | ₩28,638 | ₩28,927 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩28,878 | ₩28,944 | ₩28,704 | ₩28,944 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,638 | ₩29,798 | ₩28,198 | ₩28,944 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,318 | ₩28,824 | ₩28,318 | ₩28,411 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,838 | ₩28,891 | ₩27,838 | ₩28,491 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩28,931 | ₩28,931 | ₩27,798 | ₩27,798 | -3.92% | 2.6천 |
|---|