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 | ₩26,673 | ₩26,673 | ₩26,580 | ₩26,580 | -0.35% | 2.4천 |
| 2026.10.08 | ₩26,340 | ₩26,340 | ₩26,100 | ₩26,100 | -0.91% | 1천 |
| 2026.10.07 | ₩26,006 | ₩26,340 | ₩26,006 | ₩26,340 | +1.28% | 4.4천 |
| 2026.10.06 | ₩26,006 | ₩26,533 | ₩26,006 | ₩26,397 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,406 | ₩26,602 | ₩25,993 | ₩26,602 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,606 | ₩26,673 | ₩25,606 | ₩26,673 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,339 | ₩25,579 | ₩25,339 | ₩25,553 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,619 | ₩26,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,619 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,246 | ₩26,246 | ₩25,339 | ₩25,819 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,233 | ₩26,261 | ₩26,140 | ₩26,140 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,523 | ₩26,523 | ₩26,220 | ₩26,233 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,673 | ₩26,673 | ₩26,646 | ₩26,646 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,833 | ₩26,833 | ₩26,740 | ₩26,740 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩26,993 | ₩26,993 | ₩26,740 | ₩26,816 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,806 | ₩28,420 | ₩26,740 | ₩27,006 | +0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩26,925 | ₩26,925 | ₩26,740 | ₩26,840 | -0.32% | 919 |
|---|
| 2026.09.17 | ₩27,300 | ₩27,300 | ₩26,740 | ₩26,840 | -1.69% | 1.9천 |
|---|
| 2026.09.16 | ₩27,006 | ₩27,539 | ₩26,806 | ₩27,220 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,780 | ₩27,507 | ₩26,780 | ₩27,326 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩26,886 | ₩26,886 | ₩26,740 | ₩26,860 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,260 | ₩27,507 | ₩26,260 | ₩27,073 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,047 | ₩28,113 | ₩26,520 | ₩26,780 | -4.52% | 2.5만 |
|---|
| 2026.09.09 | ₩28,393 | ₩28,393 | ₩28,193 | ₩28,193 | -0.71% | 3.9천 |
|---|
| 2026.09.08 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,673 | ₩28,740 | ₩28,673 | ₩28,673 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩28,887 | ₩28,887 | ₩28,673 | ₩28,760 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,673 | ₩28,807 | ₩28,673 | ₩28,780 | +0.37% | 1.8천 |
|---|
| 2026.09.01 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 701 |
|---|
| 2026.08.28 | ₩28,673 | ₩28,753 | ₩28,673 | ₩28,740 | +0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩28,673 | ₩28,887 | ₩28,673 | ₩28,753 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,673 | ₩28,894 | ₩28,673 | ₩28,807 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,367 | ₩28,841 | ₩28,367 | ₩28,533 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,673 | ₩28,673 | ₩28,640 | ₩28,640 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,020 | ₩29,020 | ₩28,753 | ₩28,753 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,673 | ₩29,293 | ₩28,673 | ₩29,293 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,673 | ₩29,007 | ₩28,673 | ₩28,753 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩28,940 | ₩28,940 | ₩28,673 | ₩28,740 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,700 | ₩28,994 | ₩28,700 | ₩28,994 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,807 | ₩29,007 | ₩28,753 | ₩28,754 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,673 | ₩28,740 | ₩28,673 | ₩28,713 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,687 | ₩28,874 | ₩28,674 | ₩28,740 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,673 | ₩28,874 | ₩28,673 | ₩28,780 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,607 | ₩28,807 | ₩28,287 | ₩28,747 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,343 | ₩28,673 | ₩28,343 | ₩28,607 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,193 | ₩28,607 | ₩28,193 | ₩28,284 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,727 | ₩29,327 | ₩28,193 | ₩28,193 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,287 | ₩28,593 | ₩28,287 | ₩28,593 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,407 | ₩28,567 | ₩28,407 | ₩28,458 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,407 | ₩28,527 | ₩28,220 | ₩28,260 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,447 | ₩28,447 | ₩28,320 | ₩28,393 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,180 | ₩28,460 | ₩28,180 | ₩28,260 | +0.28% | 2.4천 |
|---|
| 2026.07.28 | ₩28,180 | ₩28,220 | ₩28,180 | ₩28,220 | +0.14% | 382 |
|---|
| 2026.07.27 | ₩28,241 | ₩28,247 | ₩28,160 | ₩28,237 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩28,007 | ₩28,060 | ₩28,007 | ₩28,060 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,022 | ₩28,053 | ₩28,022 | ₩28,053 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,087 | ₩28,180 | ₩28,087 | ₩28,180 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,060 | ₩28,340 | ₩28,060 | ₩28,327 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,220 | ₩28,662 | ₩28,140 | ₩28,140 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,140 | ₩28,580 | ₩28,140 | ₩28,580 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,060 | ₩28,320 | ₩28,060 | ₩28,320 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩27,956 | ₩28,663 | ₩27,956 | ₩28,240 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩28,007 | ₩28,007 | ₩27,927 | ₩27,927 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,087 | ₩28,407 | ₩27,900 | ₩28,007 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,473 | ₩28,547 | ₩27,527 | ₩28,033 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,420 | ₩28,580 | ₩28,420 | ₩28,573 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,553 | ₩28,660 | ₩28,553 | ₩28,553 | 0.00% | 8.5천 |
|---|
| 2026.07.06 | ₩28,473 | ₩28,553 | ₩28,473 | ₩28,553 | +0.28% | 2.9천 |
|---|
| 2026.07.02 | ₩27,567 | ₩28,620 | ₩27,567 | ₩28,413 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,540 | ₩28,980 | ₩27,473 | ₩28,553 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,047 | ₩28,487 | ₩27,807 | ₩27,873 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,340 | ₩28,527 | ₩28,273 | ₩28,473 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,267 | ₩28,267 | ₩28,140 | ₩28,233 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,620 | ₩28,140 | ₩27,607 | ₩28,047 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,073 | ₩28,505 | ₩27,660 | ₩27,940 | -0.48% | 6.1천 |
|---|
| 2026.06.23 | ₩28,060 | ₩28,073 | ₩28,060 | ₩28,073 | +0.05% | 2천 |
|---|
| 2026.06.22 | ₩28,513 | ₩28,513 | ₩28,080 | ₩28,167 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,473 | ₩28,473 | ₩28,127 | ₩28,153 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,167 | ₩28,513 | ₩28,167 | ₩28,420 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,047 | ₩28,347 | ₩28,047 | ₩28,347 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,407 | ₩28,420 | ₩27,620 | ₩28,213 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,820 | ₩27,852 | ₩27,660 | ₩27,852 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,473 | ₩28,079 | ₩27,473 | ₩27,833 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,593 | ₩28,673 | ₩28,007 | ₩28,007 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,593 | ₩28,673 | ₩28,447 | ₩28,593 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,580 | ₩29,024 | ₩28,380 | ₩28,633 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,073 | ₩28,994 | ₩28,020 | ₩28,567 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩27,967 | ₩28,007 | ₩27,967 | ₩28,007 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,073 | ₩28,087 | ₩27,713 | ₩27,960 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,807 | ₩27,940 | ₩27,687 | ₩27,940 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,807 | ₩27,940 | ₩27,807 | ₩27,807 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,567 | ₩28,567 | ₩27,420 | ₩27,713 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,527 | ₩29,100 | ₩28,527 | ₩28,567 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,807 | ₩29,047 | ₩28,553 | ₩28,567 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,580 | ₩28,954 | ₩28,540 | ₩28,567 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,300 | ₩29,300 | ₩28,540 | ₩28,540 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩28,980 | ₩29,474 | ₩28,113 | ₩29,300 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,394 | ₩29,394 | ₩28,967 | ₩29,100 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,100 | ₩29,594 | ₩29,100 | ₩29,594 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,279 | ₩29,607 | ₩28,573 | ₩29,340 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,607 | ₩29,607 | ₩29,087 | ₩29,174 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,607 | ₩29,607 | ₩29,327 | ₩29,538 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,274 | ₩29,440 | ₩29,274 | ₩29,440 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,767 | ₩30,274 | ₩28,767 | ₩29,340 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,140 | ₩28,994 | ₩28,140 | ₩28,994 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,607 | ₩30,254 | ₩28,460 | ₩29,140 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,033 | ₩30,267 | ₩28,007 | ₩28,633 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,340 | ₩28,340 | ₩28,180 | ₩28,180 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,167 | ₩28,167 | ₩27,887 | ₩28,167 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩27,953 | ₩28,020 | ₩27,953 | ₩28,020 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩27,940 | ₩28,540 | ₩27,893 | ₩28,540 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,409 | ₩27,900 | ₩27,409 | ₩27,900 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,767 | ₩27,767 | ₩27,767 | ₩27,767 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,847 | ₩27,847 | ₩27,660 | ₩27,660 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,527 | ₩27,647 | ₩27,527 | ₩27,647 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,573 | ₩27,573 | ₩27,573 | ₩27,573 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,447 | ₩27,660 | ₩27,447 | ₩27,473 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,607 | ₩27,767 | ₩27,607 | ₩27,653 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,553 | ₩27,600 | ₩27,540 | ₩27,540 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,207 | ₩27,540 | ₩27,207 | ₩27,540 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,473 | ₩27,540 | ₩27,293 | ₩27,293 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,433 | ₩27,433 | ₩27,433 | ₩27,433 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,553 | ₩27,553 | ₩27,313 | ₩27,433 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,260 | ₩27,540 | ₩27,260 | ₩27,540 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,233 | ₩27,420 | ₩27,233 | ₩27,420 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,046 | ₩27,433 | ₩27,046 | ₩27,433 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,753 | ₩26,753 | ₩26,753 | ₩26,753 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩26,886 | ₩26,886 | ₩26,673 | ₩26,846 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,766 | ₩27,340 | ₩26,766 | ₩27,153 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩26,966 | ₩27,160 | ₩26,966 | ₩27,160 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,414 | ₩27,414 | ₩26,613 | ₩26,966 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,113 | ₩27,113 | ₩25,913 | ₩25,913 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,566 | ₩26,606 | ₩26,566 | ₩26,606 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,853 | ₩26,853 | ₩26,180 | ₩26,393 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩26,980 | ₩26,980 | ₩26,460 | ₩26,473 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,021 | ₩27,021 | ₩26,660 | ₩26,766 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,366 | ₩27,013 | ₩26,313 | ₩27,013 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩26,900 | ₩26,926 | ₩26,180 | ₩26,260 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩26,905 | ₩26,905 | ₩26,620 | ₩26,620 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,293 | ₩27,293 | ₩26,806 | ₩26,860 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,306 | ₩27,313 | ₩27,180 | ₩27,313 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,420 | ₩27,540 | ₩27,210 | ₩27,260 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,713 | ₩27,740 | ₩27,660 | ₩27,660 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,046 | ₩27,807 | ₩27,046 | ₩27,660 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,834 | ₩28,007 | ₩27,780 | ₩28,007 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,753 | ₩28,007 | ₩27,553 | ₩27,827 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩27,907 | ₩27,907 | ₩27,767 | ₩27,820 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,087 | ₩28,087 | ₩27,807 | ₩27,967 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩27,940 | ₩28,073 | ₩27,940 | ₩28,060 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,833 | ₩28,087 | ₩27,833 | ₩27,980 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,767 | ₩27,927 | ₩27,753 | ₩27,927 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩27,940 | ₩28,127 | ₩27,860 | ₩28,127 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩27,953 | ₩28,007 | ₩27,540 | ₩27,967 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩27,967 | ₩28,047 | ₩27,953 | ₩27,953 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩27,967 | ₩28,021 | ₩27,700 | ₩27,953 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,153 | ₩28,167 | ₩27,980 | ₩28,060 | -0.33% | 50 |
|---|
| 2026.02.23 | ₩27,700 | ₩28,153 | ₩27,700 | ₩27,960 | +0.94% | 50 |
|---|
| 2026.02.20 | ₩27,780 | ₩28,007 | ₩27,647 | ₩28,007 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,807 | ₩27,967 | ₩27,807 | ₩27,967 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,673 | ₩28,087 | ₩27,607 | ₩28,047 | +1.35% | 4.8천 |
|---|
| 2026.02.13 | ₩27,660 | ₩27,900 | ₩27,660 | ₩27,860 | +0.72% | 2.5천 |
|---|
| 2026.02.12 | ₩27,540 | ₩27,840 | ₩27,540 | ₩27,647 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,553 | ₩27,673 | ₩27,540 | ₩27,573 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,847 | ₩27,900 | ₩27,473 | ₩27,607 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,807 | ₩27,873 | ₩27,565 | ₩27,720 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩27,967 | ₩27,967 | ₩27,843 | ₩27,873 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,580 | ₩27,887 | ₩27,580 | ₩27,807 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,659 | ₩27,927 | ₩27,659 | ₩27,687 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,286 | ₩27,687 | ₩27,206 | ₩27,647 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,273 | ₩27,473 | ₩27,246 | ₩27,273 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,553 | ₩27,747 | ₩27,073 | ₩27,073 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,833 | ₩27,900 | ₩27,647 | ₩27,740 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,020 | ₩28,107 | ₩27,660 | ₩27,953 | -0.24% | 6.8천 |
|---|
| 2026.01.27 | ₩27,953 | ₩28,238 | ₩27,540 | ₩28,140 | +0.67% | 8.4천 |
|---|
| 2026.01.26 | ₩28,020 | ₩28,633 | ₩27,540 | ₩28,140 | +0.43% | 1.2만 |
|---|
| 2026.01.23 | ₩28,087 | ₩28,740 | ₩28,087 | ₩28,340 | +0.90% | 9.6천 |
|---|
| 2026.01.22 | ₩28,220 | ₩28,662 | ₩28,220 | ₩28,273 | +0.19% | 6.3천 |
|---|
| 2026.01.21 | ₩28,553 | ₩28,553 | ₩28,167 | ₩28,207 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,207 | ₩28,723 | ₩27,740 | ₩28,723 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,487 | ₩28,755 | ₩28,420 | ₩28,492 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩27,953 | ₩28,727 | ₩27,953 | ₩28,727 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩27,953 | ₩28,420 | ₩27,687 | ₩28,047 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,647 | ₩27,940 | ₩27,647 | ₩27,940 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,673 | ₩27,740 | ₩27,573 | ₩27,740 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,540 | ₩27,909 | ₩27,540 | ₩27,740 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,847 | ₩27,847 | ₩27,553 | ₩27,553 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,567 | ₩27,783 | ₩27,236 | ₩27,783 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩27,953 | ₩27,953 | ₩27,821 | ₩27,821 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,607 | ₩27,660 | ₩27,407 | ₩27,647 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,153 | ₩27,724 | ₩27,153 | ₩27,724 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,126 | ₩27,340 | ₩27,126 | ₩27,340 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,420 | ₩27,420 | ₩27,073 | ₩27,275 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,073 | ₩27,407 | ₩27,073 | ₩27,246 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,313 | ₩27,433 | ₩27,086 | ₩27,433 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,086 | ₩27,513 | ₩27,086 | ₩27,513 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,060 | ₩27,513 | ₩27,060 | ₩27,353 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,126 | ₩27,220 | ₩27,006 | ₩27,193 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,260 | ₩27,340 | ₩27,153 | ₩27,246 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,420 | ₩27,420 | ₩27,220 | ₩27,313 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,295 | ₩27,340 | ₩27,233 | ₩27,233 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,420 | ₩27,473 | ₩27,220 | ₩27,220 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,513 | ₩27,513 | ₩27,393 | ₩27,460 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,233 | ₩27,527 | ₩27,220 | ₩27,473 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,740 | ₩28,020 | ₩27,366 | ₩27,407 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,073 | ₩28,236 | ₩27,887 | ₩27,887 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,433 | ₩28,540 | ₩27,687 | ₩27,887 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,607 | ₩28,740 | ₩28,514 | ₩28,540 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,140 | ₩28,580 | ₩28,140 | ₩28,580 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,127 | ₩28,340 | ₩28,127 | ₩28,273 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,407 | ₩28,453 | ₩27,980 | ₩28,273 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,331 | ₩28,420 | ₩28,287 | ₩28,287 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,273 | ₩28,323 | ₩28,073 | ₩28,323 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩28,007 | ₩28,007 | ₩28,007 | ₩28,007 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,007 | ₩28,300 | ₩28,007 | ₩28,007 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,580 | ₩28,324 | ₩27,473 | ₩28,001 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,447 | ₩27,933 | ₩27,340 | ₩27,753 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,473 | ₩27,500 | ₩27,353 | ₩27,353 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,500 | ₩27,567 | ₩27,233 | ₩27,473 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,740 | ₩28,007 | ₩27,487 | ₩27,487 | -0.91% | 7.6천 |
|---|
| 2025.11.17 | ₩27,820 | ₩28,100 | ₩27,820 | ₩28,100 | +1.01% | 923 |
|---|
| 2025.11.14 | ₩28,193 | ₩28,193 | ₩28,153 | ₩28,153 | -0.14% | 662 |
|---|
| 2025.11.13 | ₩27,633 | ₩28,113 | ₩27,633 | ₩28,113 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩27,860 | ₩28,033 | ₩27,560 | ₩27,807 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,807 | ₩27,807 | ₩27,807 | ₩27,807 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,100 | ₩28,567 | ₩28,087 | ₩28,340 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,407 | ₩28,407 | ₩27,873 | ₩27,873 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,260 | ₩28,340 | ₩28,260 | ₩28,313 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩27,887 | ₩27,910 | ₩27,887 | ₩27,910 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,327 | ₩28,327 | ₩27,740 | ₩27,740 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,807 | ₩27,927 | ₩27,740 | ₩27,860 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,340 | ₩29,060 | ₩27,780 | ₩27,953 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩27,940 | ₩28,514 | ₩27,940 | ₩28,340 | +1.43% | 2.4천 |
|---|
| 2025.10.29 | ₩27,953 | ₩28,113 | ₩27,953 | ₩28,020 | +0.24% | 4.3천 |
|---|
| 2025.10.28 | ₩27,900 | ₩28,413 | ₩27,900 | ₩28,140 | +0.86% | 8.3천 |
|---|
| 2025.10.27 | ₩28,207 | ₩28,207 | ₩28,047 | ₩28,153 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,260 | ₩28,487 | ₩27,985 | ₩28,233 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,180 | ₩28,327 | ₩28,160 | ₩28,327 | +0.52% | 3.7천 |
|---|
| 2025.10.22 | ₩28,340 | ₩28,340 | ₩27,860 | ₩27,860 | -1.69% | 2.3천 |
|---|
| 2025.10.21 | ₩28,874 | ₩28,874 | ₩28,460 | ₩28,460 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,647 | ₩29,007 | ₩28,647 | ₩28,936 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩28,887 | ₩28,954 | ₩28,713 | ₩28,954 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,647 | ₩29,807 | ₩28,207 | ₩28,954 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,327 | ₩28,834 | ₩28,327 | ₩28,420 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,847 | ₩28,900 | ₩27,847 | ₩28,500 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩28,940 | ₩28,940 | ₩27,807 | ₩27,807 | -3.92% | 2.6천 |
|---|