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 | ₩26,684 | ₩26,684 | ₩26,590 | ₩26,590 | -0.35% | 2.4천 |
| 2026.10.08 | ₩26,350 | ₩26,350 | ₩26,110 | ₩26,110 | -0.91% | 1천 |
| 2026.10.07 | ₩26,017 | ₩26,350 | ₩26,017 | ₩26,350 | +1.28% | 4.4천 |
| 2026.10.06 | ₩26,017 | ₩26,544 | ₩26,017 | ₩26,407 | +1.50% | 1.9천 |
| 2026.10.05 | ₩26,417 | ₩26,612 | ₩26,003 | ₩26,612 | +0.74% | 1.8천 |
| 2026.10.02 | ₩25,616 | ₩26,683 | ₩25,616 | ₩26,683 | +4.17% | 2.6천 |
| 2026.10.01 | ₩25,349 | ₩25,590 | ₩25,349 | ₩25,563 | +0.84% | 1.4만 |
| 2026.09.30 | ₩25,630 | ₩26,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,630 |
| 0.00% |
| 2.1천 |
| 2026.09.29 | ₩26,257 | ₩26,257 | ₩25,349 | ₩25,830 | -1.63% | 8.8천 |
|---|
| 2026.09.28 | ₩26,243 | ₩26,271 | ₩26,150 | ₩26,150 | -0.36% | 5천 |
|---|
| 2026.09.25 | ₩26,534 | ₩26,534 | ₩26,230 | ₩26,243 | -1.09% | 7.4천 |
|---|
| 2026.09.24 | ₩26,684 | ₩26,684 | ₩26,657 | ₩26,657 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩26,844 | ₩26,844 | ₩26,750 | ₩26,750 | -0.35% | 5.1천 |
|---|
| 2026.09.22 | ₩27,004 | ₩27,004 | ₩26,750 | ₩26,827 | -0.66% | 3.1천 |
|---|
| 2026.09.21 | ₩26,817 | ₩28,431 | ₩26,750 | ₩27,017 | +0.75% | 2.1천 |
|---|
| 2026.09.18 | ₩26,935 | ₩26,935 | ₩26,750 | ₩26,850 | -0.32% | 919 |
|---|
| 2026.09.17 | ₩27,311 | ₩27,311 | ₩26,750 | ₩26,850 | -1.69% | 1.9천 |
|---|
| 2026.09.16 | ₩27,017 | ₩27,550 | ₩26,817 | ₩27,231 | +0.79% | 1.7천 |
|---|
| 2026.09.15 | ₩26,790 | ₩27,517 | ₩26,790 | ₩27,337 | +2.04% | 1.3천 |
|---|
| 2026.09.14 | ₩26,897 | ₩26,897 | ₩26,750 | ₩26,870 | -0.10% | 5.1천 |
|---|
| 2026.09.11 | ₩26,270 | ₩27,517 | ₩26,270 | ₩27,084 | +3.10% | 6.3천 |
|---|
| 2026.09.10 | ₩28,058 | ₩28,125 | ₩26,530 | ₩26,790 | -4.52% | 2.5만 |
|---|
| 2026.09.09 | ₩28,405 | ₩28,405 | ₩28,204 | ₩28,204 | -0.71% | 3.9천 |
|---|
| 2026.09.08 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩28,685 | ₩28,752 | ₩28,685 | ₩28,685 | 0.00% | 5.2천 |
|---|
| 2026.09.03 | ₩28,898 | ₩28,898 | ₩28,685 | ₩28,772 | -0.44% | 902 |
|---|
| 2026.09.02 | ₩28,685 | ₩28,818 | ₩28,685 | ₩28,792 | +0.37% | 1.8천 |
|---|
| 2026.09.01 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 701 |
|---|
| 2026.08.28 | ₩28,685 | ₩28,765 | ₩28,685 | ₩28,752 | +0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩28,685 | ₩28,898 | ₩28,685 | ₩28,765 | +0.28% | 1.6천 |
|---|
| 2026.08.26 | ₩28,685 | ₩28,905 | ₩28,685 | ₩28,818 | +0.47% | 3.6천 |
|---|
| 2026.08.25 | ₩28,378 | ₩28,852 | ₩28,378 | ₩28,545 | +0.59% | 2.6천 |
|---|
| 2026.08.24 | ₩28,685 | ₩28,685 | ₩28,652 | ₩28,652 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩29,032 | ₩29,032 | ₩28,765 | ₩28,765 | -0.92% | 1.5천 |
|---|
| 2026.08.20 | ₩28,685 | ₩29,305 | ₩28,685 | ₩29,305 | +2.16% | 1.7천 |
|---|
| 2026.08.19 | ₩28,685 | ₩29,018 | ₩28,685 | ₩28,765 | +0.28% | 2.9천 |
|---|
| 2026.08.18 | ₩28,952 | ₩28,952 | ₩28,685 | ₩28,752 | -0.69% | 995 |
|---|
| 2026.08.17 | ₩28,712 | ₩29,005 | ₩28,712 | ₩29,005 | +1.02% | 1.5천 |
|---|
| 2026.08.14 | ₩28,818 | ₩29,018 | ₩28,765 | ₩28,765 | -0.18% | 2.5천 |
|---|
| 2026.08.13 | ₩28,685 | ₩28,752 | ₩28,685 | ₩28,725 | +0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩28,698 | ₩28,885 | ₩28,685 | ₩28,752 | +0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩28,685 | ₩28,885 | ₩28,685 | ₩28,792 | +0.37% | 5.1천 |
|---|
| 2026.08.10 | ₩28,618 | ₩28,818 | ₩28,298 | ₩28,758 | +0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩28,354 | ₩28,685 | ₩28,354 | ₩28,618 | +0.93% | 1.7천 |
|---|
| 2026.08.06 | ₩28,205 | ₩28,618 | ₩28,205 | ₩28,295 | +0.32% | 1.1천 |
|---|
| 2026.08.05 | ₩28,738 | ₩29,339 | ₩28,205 | ₩28,205 | -1.86% | 5.9천 |
|---|
| 2026.08.04 | ₩28,298 | ₩28,605 | ₩28,298 | ₩28,605 | +1.08% | 7.8천 |
|---|
| 2026.08.03 | ₩28,418 | ₩28,578 | ₩28,418 | ₩28,470 | +0.18% | 3.9천 |
|---|
| 2026.07.31 | ₩28,418 | ₩28,538 | ₩28,231 | ₩28,271 | -0.52% | 6.3천 |
|---|
| 2026.07.30 | ₩28,458 | ₩28,458 | ₩28,331 | ₩28,405 | -0.19% | 924 |
|---|
| 2026.07.29 | ₩28,191 | ₩28,471 | ₩28,191 | ₩28,271 | +0.28% | 2.4천 |
|---|
| 2026.07.28 | ₩28,191 | ₩28,231 | ₩28,191 | ₩28,231 | +0.14% | 382 |
|---|
| 2026.07.27 | ₩28,252 | ₩28,258 | ₩28,171 | ₩28,248 | -0.02% | 658 |
|---|
| 2026.07.24 | ₩28,018 | ₩28,071 | ₩28,018 | ₩28,071 | +0.19% | 1.4천 |
|---|
| 2026.07.23 | ₩28,034 | ₩28,064 | ₩28,034 | ₩28,064 | +0.11% | 1.1천 |
|---|
| 2026.07.22 | ₩28,098 | ₩28,191 | ₩28,098 | ₩28,191 | +0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩28,071 | ₩28,351 | ₩28,071 | ₩28,338 | +0.95% | 1천 |
|---|
| 2026.07.20 | ₩28,231 | ₩28,674 | ₩28,151 | ₩28,151 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩28,151 | ₩28,591 | ₩28,151 | ₩28,591 | +1.56% | 1.2천 |
|---|
| 2026.07.16 | ₩28,071 | ₩28,331 | ₩28,071 | ₩28,331 | +0.93% | 657 |
|---|
| 2026.07.15 | ₩27,967 | ₩28,674 | ₩27,967 | ₩28,251 | +1.02% | 2.5천 |
|---|
| 2026.07.14 | ₩28,018 | ₩28,018 | ₩27,938 | ₩27,938 | -0.29% | 446 |
|---|
| 2026.07.13 | ₩28,098 | ₩28,418 | ₩27,911 | ₩28,018 | -0.28% | 7.7천 |
|---|
| 2026.07.10 | ₩28,004 | ₩28,004 | ₩28,004 | ₩28,004 | 0.00% | 215 |
|---|
| 2026.07.09 | ₩28,485 | ₩28,558 | ₩27,537 | ₩28,044 | -1.55% | 1.3만 |
|---|
| 2026.07.08 | ₩28,431 | ₩28,591 | ₩28,431 | ₩28,585 | +0.54% | 1.6천 |
|---|
| 2026.07.07 | ₩28,565 | ₩28,672 | ₩28,565 | ₩28,565 | 0.00% | 8.5천 |
|---|
| 2026.07.06 | ₩28,485 | ₩28,565 | ₩28,485 | ₩28,565 | +0.28% | 2.9천 |
|---|
| 2026.07.02 | ₩27,578 | ₩28,632 | ₩27,578 | ₩28,425 | +3.07% | 7천 |
|---|
| 2026.07.01 | ₩28,551 | ₩28,992 | ₩27,484 | ₩28,565 | +0.05% | 3만 |
|---|
| 2026.06.30 | ₩28,058 | ₩28,498 | ₩27,818 | ₩27,884 | -0.62% | 3.8만 |
|---|
| 2026.06.29 | ₩28,351 | ₩28,538 | ₩28,285 | ₩28,485 | +0.47% | 1.5만 |
|---|
| 2026.06.26 | ₩28,278 | ₩28,278 | ₩28,151 | ₩28,245 | -0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩27,631 | ₩28,151 | ₩27,618 | ₩28,058 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩28,084 | ₩28,516 | ₩27,671 | ₩27,951 | -0.48% | 6.1천 |
|---|
| 2026.06.23 | ₩28,071 | ₩28,084 | ₩28,071 | ₩28,084 | +0.05% | 2천 |
|---|
| 2026.06.22 | ₩28,525 | ₩28,525 | ₩28,091 | ₩28,178 | -1.22% | 2.3천 |
|---|
| 2026.06.18 | ₩28,485 | ₩28,485 | ₩28,138 | ₩28,164 | -1.12% | 1.6천 |
|---|
| 2026.06.17 | ₩28,178 | ₩28,525 | ₩28,178 | ₩28,431 | +0.90% | 2천 |
|---|
| 2026.06.16 | ₩28,058 | ₩28,358 | ₩28,058 | ₩28,358 | +1.07% | 2.3천 |
|---|
| 2026.06.15 | ₩28,418 | ₩28,431 | ₩27,631 | ₩28,225 | -0.68% | 4.7천 |
|---|
| 2026.06.12 | ₩27,831 | ₩27,863 | ₩27,671 | ₩27,863 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩27,484 | ₩28,090 | ₩27,484 | ₩27,844 | +1.31% | 6.9천 |
|---|
| 2026.06.10 | ₩28,605 | ₩28,685 | ₩28,018 | ₩28,018 | -2.05% | 8.1천 |
|---|
| 2026.06.09 | ₩28,605 | ₩28,685 | ₩28,458 | ₩28,605 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩28,591 | ₩29,035 | ₩28,392 | ₩28,645 | +0.19% | 2천 |
|---|
| 2026.06.05 | ₩28,084 | ₩29,005 | ₩28,031 | ₩28,578 | +1.76% | 1.8만 |
|---|
| 2026.06.04 | ₩27,978 | ₩28,018 | ₩27,978 | ₩28,018 | +0.14% | 2.3천 |
|---|
| 2026.06.03 | ₩28,084 | ₩28,098 | ₩27,724 | ₩27,971 | -0.40% | 1.4천 |
|---|
| 2026.06.02 | ₩27,818 | ₩27,951 | ₩27,698 | ₩27,951 | +0.48% | 4.1천 |
|---|
| 2026.06.01 | ₩27,818 | ₩27,951 | ₩27,818 | ₩27,818 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩28,578 | ₩28,578 | ₩27,431 | ₩27,724 | -2.99% | 2.4만 |
|---|
| 2026.05.28 | ₩28,538 | ₩29,112 | ₩28,538 | ₩28,578 | +0.14% | 1.5천 |
|---|
| 2026.05.27 | ₩28,818 | ₩29,058 | ₩28,565 | ₩28,578 | -0.83% | 4.2천 |
|---|
| 2026.05.26 | ₩28,591 | ₩28,965 | ₩28,551 | ₩28,578 | -0.05% | 5.4천 |
|---|
| 2026.05.22 | ₩29,312 | ₩29,312 | ₩28,551 | ₩28,551 | -2.59% | 3.2천 |
|---|
| 2026.05.21 | ₩28,992 | ₩29,485 | ₩28,125 | ₩29,312 | +1.10% | 1.9천 |
|---|
| 2026.05.20 | ₩29,405 | ₩29,405 | ₩28,978 | ₩29,112 | -1.00% | 865 |
|---|
| 2026.05.19 | ₩29,112 | ₩29,605 | ₩29,112 | ₩29,605 | +1.70% | 2.5천 |
|---|
| 2026.05.18 | ₩29,291 | ₩29,619 | ₩28,585 | ₩29,352 | +0.21% | 2.1천 |
|---|
| 2026.05.15 | ₩29,619 | ₩29,619 | ₩29,098 | ₩29,185 | -1.46% | 879 |
|---|
| 2026.05.14 | ₩29,619 | ₩29,619 | ₩29,339 | ₩29,549 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩29,285 | ₩29,452 | ₩29,285 | ₩29,452 | +0.57% | 468 |
|---|
| 2026.05.12 | ₩28,778 | ₩30,286 | ₩28,778 | ₩29,352 | +1.99% | 1.4만 |
|---|
| 2026.05.11 | ₩28,151 | ₩29,005 | ₩28,151 | ₩29,005 | +3.03% | 1.7천 |
|---|
| 2026.05.08 | ₩28,618 | ₩30,266 | ₩28,471 | ₩29,152 | +1.87% | 8.7천 |
|---|
| 2026.05.07 | ₩28,044 | ₩30,279 | ₩28,018 | ₩28,645 | +2.14% | 9.7천 |
|---|
| 2026.05.06 | ₩28,351 | ₩28,351 | ₩28,191 | ₩28,191 | -0.56% | 726 |
|---|
| 2026.05.05 | ₩28,178 | ₩28,178 | ₩27,898 | ₩28,178 | 0.00% | 3천 |
|---|
| 2026.05.04 | ₩27,964 | ₩28,031 | ₩27,964 | ₩28,031 | +0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩27,951 | ₩28,551 | ₩27,904 | ₩28,551 | +2.15% | 3.9천 |
|---|
| 2026.04.30 | ₩27,420 | ₩27,911 | ₩27,420 | ₩27,911 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩27,778 | ₩27,778 | ₩27,778 | ₩27,778 | 0.00% | 237 |
|---|
| 2026.04.28 | ₩27,684 | ₩27,684 | ₩27,684 | ₩27,684 | 0.00% | 381 |
|---|
| 2026.04.27 | ₩27,858 | ₩27,858 | ₩27,671 | ₩27,671 | -0.67% | 660 |
|---|
| 2026.04.24 | ₩27,537 | ₩27,658 | ₩27,537 | ₩27,658 | +0.44% | 260 |
|---|
| 2026.04.23 | ₩27,584 | ₩27,584 | ₩27,584 | ₩27,584 | 0.00% | 530 |
|---|
| 2026.04.22 | ₩27,457 | ₩27,671 | ₩27,457 | ₩27,484 | +0.10% | 3.2천 |
|---|
| 2026.04.21 | ₩27,684 | ₩27,684 | ₩27,684 | ₩27,684 | 0.00% | 188 |
|---|
| 2026.04.20 | ₩27,618 | ₩27,778 | ₩27,618 | ₩27,664 | +0.17% | 844 |
|---|
| 2026.04.17 | ₩27,564 | ₩27,611 | ₩27,551 | ₩27,551 | -0.05% | 1.2천 |
|---|
| 2026.04.16 | ₩27,217 | ₩27,551 | ₩27,217 | ₩27,551 | +1.22% | 2.9천 |
|---|
| 2026.04.15 | ₩27,484 | ₩27,551 | ₩27,304 | ₩27,304 | -0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩27,564 | ₩27,564 | ₩27,324 | ₩27,444 | -0.44% | 2.1천 |
|---|
| 2026.04.10 | ₩27,271 | ₩27,551 | ₩27,271 | ₩27,551 | +1.03% | 3.5천 |
|---|
| 2026.04.09 | ₩27,244 | ₩27,431 | ₩27,244 | ₩27,431 | +0.69% | 2.1천 |
|---|
| 2026.04.08 | ₩27,057 | ₩27,444 | ₩27,057 | ₩27,444 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 571 |
|---|
| 2026.04.06 | ₩26,897 | ₩26,897 | ₩26,684 | ₩26,857 | -0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩26,777 | ₩27,351 | ₩26,777 | ₩27,164 | +1.44% | 4.7천 |
|---|
| 2026.04.01 | ₩26,977 | ₩27,171 | ₩26,977 | ₩27,171 | +0.72% | 355 |
|---|
| 2026.03.31 | ₩27,425 | ₩27,425 | ₩26,624 | ₩26,977 | -1.63% | 1.5천 |
|---|
| 2026.03.30 | ₩27,124 | ₩27,124 | ₩25,923 | ₩25,923 | -4.43% | 6천 |
|---|
| 2026.03.27 | ₩26,577 | ₩26,617 | ₩26,577 | ₩26,617 | +0.15% | 667 |
|---|
| 2026.03.26 | ₩26,864 | ₩26,864 | ₩26,190 | ₩26,403 | -1.71% | 6천 |
|---|
| 2026.03.25 | ₩26,990 | ₩26,990 | ₩26,470 | ₩26,483 | -1.88% | 2.7천 |
|---|
| 2026.03.24 | ₩27,032 | ₩27,032 | ₩26,670 | ₩26,777 | -0.94% | 7.5천 |
|---|
| 2026.03.23 | ₩26,377 | ₩27,024 | ₩26,323 | ₩27,024 | +2.45% | 627 |
|---|
| 2026.03.20 | ₩26,910 | ₩26,937 | ₩26,190 | ₩26,270 | -2.38% | 9.4천 |
|---|
| 2026.03.19 | ₩26,916 | ₩26,916 | ₩26,630 | ₩26,630 | -1.06% | 4.5천 |
|---|
| 2026.03.18 | ₩27,304 | ₩27,304 | ₩26,817 | ₩26,870 | -1.59% | 1.3만 |
|---|
| 2026.03.17 | ₩27,317 | ₩27,324 | ₩27,191 | ₩27,324 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩27,431 | ₩27,551 | ₩27,221 | ₩27,271 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩27,724 | ₩27,751 | ₩27,671 | ₩27,671 | -0.19% | 834 |
|---|
| 2026.03.12 | ₩27,057 | ₩27,818 | ₩27,057 | ₩27,671 | +2.27% | 1.1천 |
|---|
| 2026.03.11 | ₩27,846 | ₩28,018 | ₩27,791 | ₩28,018 | +0.62% | 3.7천 |
|---|
| 2026.03.10 | ₩27,764 | ₩28,018 | ₩27,564 | ₩27,838 | +0.26% | 50 |
|---|
| 2026.03.09 | ₩27,918 | ₩27,918 | ₩27,778 | ₩27,831 | -0.31% | 50 |
|---|
| 2026.03.06 | ₩28,098 | ₩28,098 | ₩27,818 | ₩27,978 | -0.43% | 50 |
|---|
| 2026.03.05 | ₩27,951 | ₩28,084 | ₩27,951 | ₩28,071 | +0.43% | 50 |
|---|
| 2026.03.04 | ₩27,844 | ₩28,098 | ₩27,844 | ₩27,991 | +0.53% | 50 |
|---|
| 2026.03.03 | ₩27,778 | ₩27,938 | ₩27,764 | ₩27,938 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩27,951 | ₩28,138 | ₩27,871 | ₩28,138 | +0.67% | 50 |
|---|
| 2026.02.27 | ₩27,964 | ₩28,018 | ₩27,551 | ₩27,978 | +0.05% | 50 |
|---|
| 2026.02.26 | ₩27,978 | ₩28,058 | ₩27,964 | ₩27,964 | -0.05% | 768 |
|---|
| 2026.02.25 | ₩27,978 | ₩28,032 | ₩27,711 | ₩27,964 | -0.05% | 50 |
|---|
| 2026.02.24 | ₩28,165 | ₩28,178 | ₩27,991 | ₩28,071 | -0.33% | 50 |
|---|
| 2026.02.23 | ₩27,711 | ₩28,164 | ₩27,711 | ₩27,971 | +0.94% | 50 |
|---|
| 2026.02.20 | ₩27,791 | ₩28,018 | ₩27,658 | ₩28,018 | +0.82% | 2.7천 |
|---|
| 2026.02.19 | ₩27,818 | ₩27,978 | ₩27,818 | ₩27,978 | +0.58% | 1.6천 |
|---|
| 2026.02.18 | ₩28,058 | ₩28,058 | ₩28,058 | ₩28,058 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,684 | ₩28,098 | ₩27,618 | ₩28,058 | +1.35% | 4.8천 |
|---|
| 2026.02.13 | ₩27,671 | ₩27,911 | ₩27,671 | ₩27,871 | +0.72% | 2.5천 |
|---|
| 2026.02.12 | ₩27,551 | ₩27,851 | ₩27,551 | ₩27,658 | +0.39% | 4.7천 |
|---|
| 2026.02.11 | ₩27,564 | ₩27,684 | ₩27,551 | ₩27,584 | +0.07% | 6.9천 |
|---|
| 2026.02.10 | ₩27,858 | ₩27,911 | ₩27,484 | ₩27,618 | -0.86% | 6.1천 |
|---|
| 2026.02.09 | ₩27,818 | ₩27,884 | ₩27,576 | ₩27,731 | -0.31% | 4.3천 |
|---|
| 2026.02.06 | ₩27,978 | ₩27,978 | ₩27,854 | ₩27,884 | -0.33% | 2.2천 |
|---|
| 2026.02.05 | ₩27,591 | ₩27,898 | ₩27,591 | ₩27,818 | +0.82% | 2.1천 |
|---|
| 2026.02.04 | ₩27,670 | ₩27,938 | ₩27,670 | ₩27,698 | +0.10% | 1.7천 |
|---|
| 2026.02.03 | ₩27,297 | ₩27,698 | ₩27,217 | ₩27,658 | +1.32% | 1.7만 |
|---|
| 2026.02.02 | ₩27,284 | ₩27,484 | ₩27,257 | ₩27,284 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩27,564 | ₩27,758 | ₩27,084 | ₩27,084 | -1.74% | 2.3만 |
|---|
| 2026.01.29 | ₩27,844 | ₩27,911 | ₩27,658 | ₩27,751 | -0.34% | 3.2천 |
|---|
| 2026.01.28 | ₩28,031 | ₩28,118 | ₩27,671 | ₩27,964 | -0.24% | 6.8천 |
|---|
| 2026.01.27 | ₩27,964 | ₩28,250 | ₩27,551 | ₩28,151 | +0.67% | 8.4천 |
|---|
| 2026.01.26 | ₩28,031 | ₩28,645 | ₩27,551 | ₩28,151 | +0.43% | 1.2만 |
|---|
| 2026.01.23 | ₩28,098 | ₩28,752 | ₩28,098 | ₩28,351 | +0.90% | 9.6천 |
|---|
| 2026.01.22 | ₩28,231 | ₩28,674 | ₩28,231 | ₩28,285 | +0.19% | 6.3천 |
|---|
| 2026.01.21 | ₩28,565 | ₩28,565 | ₩28,178 | ₩28,218 | -1.21% | 2.4천 |
|---|
| 2026.01.20 | ₩28,218 | ₩28,734 | ₩27,751 | ₩28,734 | +1.83% | 2.5만 |
|---|
| 2026.01.16 | ₩28,498 | ₩28,766 | ₩28,431 | ₩28,504 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩27,964 | ₩28,738 | ₩27,964 | ₩28,738 | +2.77% | 256 |
|---|
| 2026.01.14 | ₩27,964 | ₩28,431 | ₩27,698 | ₩28,058 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩27,658 | ₩27,951 | ₩27,658 | ₩27,951 | +1.06% | 284 |
|---|
| 2026.01.12 | ₩27,684 | ₩27,751 | ₩27,584 | ₩27,751 | +0.24% | 3.8천 |
|---|
| 2026.01.09 | ₩27,551 | ₩27,920 | ₩27,551 | ₩27,751 | +0.73% | 1.8천 |
|---|
| 2026.01.08 | ₩27,858 | ₩27,858 | ₩27,564 | ₩27,564 | -1.05% | 842 |
|---|
| 2026.01.07 | ₩27,578 | ₩27,794 | ₩27,247 | ₩27,794 | +0.78% | 1.9천 |
|---|
| 2026.01.06 | ₩27,964 | ₩27,964 | ₩27,832 | ₩27,832 | -0.47% | 1.3천 |
|---|
| 2026.01.05 | ₩27,618 | ₩27,671 | ₩27,417 | ₩27,658 | +0.14% | 1.3천 |
|---|
| 2026.01.02 | ₩27,164 | ₩27,735 | ₩27,164 | ₩27,735 | +2.10% | 3.3천 |
|---|
| 2025.12.31 | ₩27,137 | ₩27,351 | ₩27,137 | ₩27,351 | +0.79% | 3.7천 |
|---|
| 2025.12.30 | ₩27,431 | ₩27,431 | ₩27,084 | ₩27,286 | -0.53% | 1.3만 |
|---|
| 2025.12.29 | ₩27,084 | ₩27,417 | ₩27,084 | ₩27,257 | +0.64% | 5.3천 |
|---|
| 2025.12.26 | ₩27,324 | ₩27,444 | ₩27,097 | ₩27,444 | +0.44% | 2.3천 |
|---|
| 2025.12.24 | ₩27,097 | ₩27,524 | ₩27,097 | ₩27,524 | +1.58% | 616 |
|---|
| 2025.12.23 | ₩27,071 | ₩27,524 | ₩27,071 | ₩27,364 | +1.08% | 3.9천 |
|---|
| 2025.12.22 | ₩27,137 | ₩27,231 | ₩27,017 | ₩27,204 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩27,271 | ₩27,351 | ₩27,164 | ₩27,257 | -0.05% | 8.9천 |
|---|
| 2025.12.18 | ₩27,431 | ₩27,431 | ₩27,231 | ₩27,324 | -0.39% | 6.6천 |
|---|
| 2025.12.17 | ₩27,306 | ₩27,351 | ₩27,244 | ₩27,244 | -0.23% | 4천 |
|---|
| 2025.12.16 | ₩27,431 | ₩27,484 | ₩27,231 | ₩27,231 | -0.73% | 4.8천 |
|---|
| 2025.12.15 | ₩27,524 | ₩27,524 | ₩27,404 | ₩27,471 | -0.19% | 8.5천 |
|---|
| 2025.12.12 | ₩27,244 | ₩27,537 | ₩27,231 | ₩27,484 | +0.88% | 5.3천 |
|---|
| 2025.12.11 | ₩27,751 | ₩28,031 | ₩27,377 | ₩27,417 | -1.20% | 6.8천 |
|---|
| 2025.12.10 | ₩28,084 | ₩28,247 | ₩27,898 | ₩27,898 | -0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩28,445 | ₩28,551 | ₩27,698 | ₩27,898 | -1.92% | 1.1만 |
|---|
| 2025.12.08 | ₩28,618 | ₩28,752 | ₩28,526 | ₩28,551 | -0.23% | 5.7천 |
|---|
| 2025.12.05 | ₩28,151 | ₩28,591 | ₩28,151 | ₩28,591 | +1.56% | 2.8천 |
|---|
| 2025.12.04 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩28,138 | ₩28,351 | ₩28,138 | ₩28,285 | +0.52% | 986 |
|---|
| 2025.12.02 | ₩28,418 | ₩28,465 | ₩27,991 | ₩28,284 | -0.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,342 | ₩28,431 | ₩28,298 | ₩28,298 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩28,285 | ₩28,335 | ₩28,084 | ₩28,335 | +0.18% | 1.2천 |
|---|
| 2025.11.26 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,018 | ₩28,311 | ₩28,018 | ₩28,018 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩27,591 | ₩28,335 | ₩27,484 | ₩28,012 | +1.53% | 9.4천 |
|---|
| 2025.11.21 | ₩27,457 | ₩27,944 | ₩27,351 | ₩27,764 | +1.12% | 1.4천 |
|---|
| 2025.11.20 | ₩27,484 | ₩27,511 | ₩27,364 | ₩27,364 | -0.44% | 1.4천 |
|---|
| 2025.11.19 | ₩27,511 | ₩27,578 | ₩27,244 | ₩27,484 | -0.10% | 5.7천 |
|---|
| 2025.11.18 | ₩27,751 | ₩28,018 | ₩27,497 | ₩27,497 | -0.91% | 7.6천 |
|---|
| 2025.11.17 | ₩27,831 | ₩28,111 | ₩27,831 | ₩28,111 | +1.01% | 923 |
|---|
| 2025.11.14 | ₩28,205 | ₩28,205 | ₩28,165 | ₩28,165 | -0.14% | 662 |
|---|
| 2025.11.13 | ₩27,644 | ₩28,125 | ₩27,644 | ₩28,125 | +1.74% | 1천 |
|---|
| 2025.11.12 | ₩27,871 | ₩28,044 | ₩27,571 | ₩27,818 | -0.19% | 1.2만 |
|---|
| 2025.11.11 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 363 |
|---|
| 2025.11.10 | ₩28,111 | ₩28,578 | ₩28,098 | ₩28,351 | +0.85% | 9.5천 |
|---|
| 2025.11.07 | ₩28,418 | ₩28,418 | ₩27,884 | ₩27,884 | -1.88% | 1.2만 |
|---|
| 2025.11.06 | ₩28,271 | ₩28,351 | ₩28,271 | ₩28,325 | +0.19% | 1.4천 |
|---|
| 2025.11.05 | ₩27,898 | ₩27,921 | ₩27,898 | ₩27,921 | +0.08% | 611 |
|---|
| 2025.11.04 | ₩28,338 | ₩28,338 | ₩27,751 | ₩27,751 | -2.07% | 1.5천 |
|---|
| 2025.11.03 | ₩27,818 | ₩27,938 | ₩27,751 | ₩27,871 | +0.19% | 4.1천 |
|---|
| 2025.10.31 | ₩28,351 | ₩29,072 | ₩27,791 | ₩27,964 | -1.36% | 1.5만 |
|---|
| 2025.10.30 | ₩27,951 | ₩28,525 | ₩27,951 | ₩28,351 | +1.43% | 2.4천 |
|---|
| 2025.10.29 | ₩27,964 | ₩28,125 | ₩27,964 | ₩28,031 | +0.24% | 4.3천 |
|---|
| 2025.10.28 | ₩27,911 | ₩28,425 | ₩27,911 | ₩28,151 | +0.86% | 8.3천 |
|---|
| 2025.10.27 | ₩28,218 | ₩28,218 | ₩28,058 | ₩28,165 | -0.19% | 496 |
|---|
| 2025.10.24 | ₩28,271 | ₩28,498 | ₩27,997 | ₩28,245 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩28,191 | ₩28,338 | ₩28,171 | ₩28,338 | +0.52% | 3.7천 |
|---|
| 2025.10.22 | ₩28,351 | ₩28,351 | ₩27,871 | ₩27,871 | -1.69% | 2.3천 |
|---|
| 2025.10.21 | ₩28,885 | ₩28,885 | ₩28,471 | ₩28,471 | -1.43% | 2.4천 |
|---|
| 2025.10.20 | ₩28,658 | ₩29,018 | ₩28,658 | ₩28,948 | +1.01% | 2.4천 |
|---|
| 2025.10.17 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩28,898 | ₩28,965 | ₩28,725 | ₩28,965 | +0.23% | 1.3천 |
|---|
| 2025.10.15 | ₩28,658 | ₩29,819 | ₩28,218 | ₩28,965 | +1.07% | 3.6천 |
|---|
| 2025.10.14 | ₩28,338 | ₩28,845 | ₩28,338 | ₩28,431 | +0.33% | 707 |
|---|
| 2025.10.13 | ₩27,858 | ₩28,912 | ₩27,858 | ₩28,511 | +2.35% | 1.4천 |
|---|
| 2025.10.10 | ₩28,952 | ₩28,952 | ₩27,818 | ₩27,818 | -3.92% | 2.6천 |
|---|