시장 데이터를 불러오는 중
전체 종목
FTAI 애비에이션 우선주 Series D 과거 주가
FTAI Aviation Ltd. - 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares · FTAIM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FTAI Aviation Ltd. - 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares · FTAIM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,849 | ₩36,173 | ₩35,822 | ₩35,849 | 0.00% | 3.6천 |
| 2026.10.08 | ₩36,265 | ₩36,265 | ₩36,178 | ₩36,178 | -0.24% | 600 |
| 2026.10.07 | ₩36,345 | ₩36,345 | ₩35,849 | ₩35,943 | -1.11% | 3.3천 |
| 2026.10.06 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 2.5천 |
| 2026.10.05 | ₩36,359 | ₩36,452 | ₩36,266 | ₩36,266 | -0.25% | 3.1천 |
| 2026.10.02 | ₩36,345 | ₩36,427 | ₩36,345 | ₩36,426 | +0.22% | 1.6천 |
| 2026.10.01 | ₩36,426 | ₩36,426 | ₩36,320 | ₩36,320 | -0.29% | 400 |
| 2026.09.30 | ₩36,439 | ₩36,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,439 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 1.5천 |
|---|
| 2026.09.28 | ₩36,576 | ₩36,576 | ₩36,345 | ₩36,361 | -0.59% | 1천 |
|---|
| 2026.09.25 | ₩36,305 | ₩36,305 | ₩36,265 | ₩36,265 | -0.11% | 1천 |
|---|
| 2026.09.24 | ₩36,707 | ₩36,707 | ₩36,439 | ₩36,526 | -0.49% | 800 |
|---|
| 2026.09.23 | ₩36,546 | ₩36,546 | ₩36,345 | ₩36,522 | -0.07% | 3.2천 |
|---|
| 2026.09.22 | ₩36,533 | ₩36,734 | ₩36,533 | ₩36,734 | +0.55% | 2.8천 |
|---|
| 2026.09.21 | ₩36,533 | ₩36,650 | ₩36,533 | ₩36,612 | +0.22% | 1.6천 |
|---|
| 2026.09.18 | ₩36,345 | ₩36,372 | ₩36,314 | ₩36,372 | +0.07% | 2.3천 |
|---|
| 2026.09.17 | ₩36,305 | ₩36,345 | ₩36,305 | ₩36,345 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩36,533 | ₩36,533 | ₩36,419 | ₩36,419 | -0.31% | 2.4천 |
|---|
| 2026.09.15 | ₩36,318 | ₩36,427 | ₩36,318 | ₩36,427 | +0.30% | 400 |
|---|
| 2026.09.14 | ₩36,419 | ₩36,419 | ₩36,324 | ₩36,419 | 0.00% | 1.4천 |
|---|
| 2026.09.11 | ₩36,533 | ₩36,573 | ₩36,406 | ₩36,546 | +0.04% | 2천 |
|---|
| 2026.09.10 | ₩36,266 | ₩36,452 | ₩36,266 | ₩36,452 | +0.51% | 900 |
|---|
| 2026.09.09 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩36,510 | ₩36,510 | ₩36,265 | ₩36,265 | -0.67% | 800 |
|---|
| 2026.09.04 | ₩36,325 | ₩36,359 | ₩36,325 | ₩36,359 | +0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩36,298 | ₩36,466 | ₩36,113 | ₩36,466 | +0.46% | 5.3천 |
|---|
| 2026.09.02 | ₩36,298 | ₩36,345 | ₩36,298 | ₩36,345 | +0.13% | 2.4천 |
|---|
| 2026.09.01 | ₩36,580 | ₩36,580 | ₩36,493 | ₩36,493 | -0.24% | 800 |
|---|
| 2026.08.31 | ₩36,971 | ₩37,006 | ₩36,945 | ₩36,945 | -0.07% | 600 |
|---|
| 2026.08.28 | ₩37,016 | ₩37,016 | ₩36,855 | ₩36,942 | -0.20% | 800 |
|---|
| 2026.08.27 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩37,016 | ₩37,016 | ₩36,855 | ₩36,855 | -0.43% | 600 |
|---|
| 2026.08.25 | ₩37,016 | ₩37,016 | ₩36,882 | ₩36,910 | -0.29% | 2.4천 |
|---|
| 2026.08.24 | ₩36,748 | ₩36,748 | ₩36,714 | ₩36,748 | 0.00% | 2.6천 |
|---|
| 2026.08.21 | ₩36,647 | ₩36,776 | ₩36,600 | ₩36,776 | +0.35% | 2.6천 |
|---|
| 2026.08.20 | ₩36,949 | ₩36,949 | ₩36,651 | ₩36,808 | -0.38% | 1.4천 |
|---|
| 2026.08.19 | ₩36,882 | ₩36,882 | ₩36,741 | ₩36,741 | -0.38% | 2천 |
|---|
| 2026.08.18 | ₩37,016 | ₩37,016 | ₩36,620 | ₩36,680 | -0.91% | 6.7천 |
|---|
| 2026.08.17 | ₩37,016 | ₩37,016 | ₩36,882 | ₩36,955 | -0.16% | 4.4천 |
|---|
| 2026.08.14 | ₩36,949 | ₩36,949 | ₩36,855 | ₩36,855 | -0.25% | 1천 |
|---|
| 2026.08.13 | ₩37,016 | ₩37,016 | ₩36,815 | ₩36,815 | -0.54% | 500 |
|---|
| 2026.08.12 | ₩36,801 | ₩37,016 | ₩36,801 | ₩37,016 | +0.58% | 1.2천 |
|---|
| 2026.08.11 | ₩36,949 | ₩36,949 | ₩36,774 | ₩36,802 | -0.40% | 1.7천 |
|---|
| 2026.08.10 | ₩37,016 | ₩37,016 | ₩36,882 | ₩36,882 | -0.36% | 1천 |
|---|
| 2026.08.07 | ₩36,883 | ₩37,022 | ₩36,883 | ₩37,022 | +0.38% | 1.4천 |
|---|
| 2026.08.06 | ₩37,016 | ₩37,016 | ₩36,882 | ₩36,962 | -0.14% | 2.4천 |
|---|
| 2026.08.05 | ₩37,002 | ₩37,002 | ₩36,949 | ₩36,949 | -0.14% | 900 |
|---|
| 2026.08.04 | ₩37,000 | ₩37,000 | ₩36,906 | ₩36,949 | -0.14% | 700 |
|---|
| 2026.08.03 | ₩36,882 | ₩36,950 | ₩36,882 | ₩36,950 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩36,908 | ₩36,949 | ₩36,573 | ₩36,781 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩36,714 | ₩36,815 | ₩36,546 | ₩36,687 | -0.07% | 2.6천 |
|---|
| 2026.07.29 | ₩36,788 | ₩36,788 | ₩36,761 | ₩36,761 | -0.07% | 1.2천 |
|---|
| 2026.07.28 | ₩37,016 | ₩37,016 | ₩36,895 | ₩36,895 | -0.33% | 3.3천 |
|---|
| 2026.07.27 | ₩37,016 | ₩37,016 | ₩36,882 | ₩37,001 | -0.04% | 1.9천 |
|---|
| 2026.07.24 | ₩36,915 | ₩37,016 | ₩36,915 | ₩36,915 | 0.00% | 1.5천 |
|---|
| 2026.07.23 | ₩36,882 | ₩36,945 | ₩36,882 | ₩36,945 | +0.17% | 800 |
|---|
| 2026.07.22 | ₩37,002 | ₩37,009 | ₩36,761 | ₩37,009 | +0.02% | 5.6천 |
|---|
| 2026.07.21 | ₩36,761 | ₩36,989 | ₩36,761 | ₩36,985 | +0.61% | 4.1천 |
|---|
| 2026.07.20 | ₩36,974 | ₩36,989 | ₩36,848 | ₩36,848 | -0.34% | 3.4천 |
|---|
| 2026.07.17 | ₩36,774 | ₩36,853 | ₩36,774 | ₩36,815 | +0.11% | 3.2천 |
|---|
| 2026.07.16 | ₩36,895 | ₩37,002 | ₩36,761 | ₩36,761 | -0.36% | 1.8천 |
|---|
| 2026.07.15 | ₩36,761 | ₩37,002 | ₩36,723 | ₩36,723 | -0.10% | 3.9천 |
|---|
| 2026.07.14 | ₩36,694 | ₩36,761 | ₩36,694 | ₩36,694 | 0.00% | 6.2천 |
|---|
| 2026.07.13 | ₩36,707 | ₩36,707 | ₩36,546 | ₩36,580 | -0.35% | 1.7천 |
|---|
| 2026.07.10 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩36,533 | ₩36,613 | ₩36,027 | ₩36,257 | -0.76% | 3.6천 |
|---|
| 2026.07.08 | ₩36,211 | ₩36,385 | ₩36,010 | ₩36,372 | +0.44% | 4.9천 |
|---|
| 2026.07.07 | ₩36,412 | ₩36,412 | ₩36,010 | ₩36,010 | -1.10% | 4.7천 |
|---|
| 2026.07.06 | ₩36,613 | ₩36,613 | ₩36,318 | ₩36,412 | -0.55% | 3.6천 |
|---|
| 2026.07.02 | ₩36,774 | ₩36,774 | ₩36,439 | ₩36,439 | -0.91% | 1.4천 |
|---|
| 2026.07.01 | ₩36,694 | ₩36,707 | ₩36,292 | ₩36,373 | -0.87% | 6.3천 |
|---|
| 2026.06.30 | ₩37,002 | ₩37,002 | ₩36,754 | ₩36,761 | -0.65% | 2.6천 |
|---|
| 2026.06.29 | ₩37,002 | ₩37,002 | ₩36,734 | ₩36,882 | -0.33% | 3.1천 |
|---|
| 2026.06.26 | ₩37,016 | ₩37,016 | ₩36,647 | ₩36,989 | -0.07% | 8천 |
|---|
| 2026.06.25 | ₩36,667 | ₩37,297 | ₩36,278 | ₩36,949 | +0.77% | 6.2만 |
|---|
| 2026.06.24 | ₩36,379 | ₩36,694 | ₩36,379 | ₩36,667 | +0.79% | 1.1만 |
|---|
| 2026.06.23 | ₩36,345 | ₩36,345 | ₩36,198 | ₩36,278 | -0.18% | 2.9만 |
|---|
| 2026.06.22 | ₩36,171 | ₩36,533 | ₩36,144 | ₩36,278 | +0.30% | 4.6천 |
|---|
| 2026.06.18 | ₩36,064 | ₩36,198 | ₩35,755 | ₩35,916 | -0.41% | 8.4천 |
|---|
| 2026.06.17 | ₩36,037 | ₩36,037 | ₩35,903 | ₩35,943 | -0.26% | 1.1만 |
|---|
| 2026.06.16 | ₩35,876 | ₩36,010 | ₩35,809 | ₩35,876 | 0.00% | 1.5만 |
|---|
| 2026.06.15 | ₩36,010 | ₩36,010 | ₩35,675 | ₩35,809 | -0.56% | 2만 |
|---|
| 2026.06.12 | ₩35,815 | ₩35,815 | ₩35,715 | ₩35,715 | -0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩35,869 | ₩35,876 | ₩35,869 | ₩35,876 | +0.02% | 1.1천 |
|---|
| 2026.06.10 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩35,755 | ₩35,822 | ₩35,755 | ₩35,822 | +0.19% | 1.3천 |
|---|
| 2026.06.08 | ₩36,050 | ₩36,050 | ₩35,748 | ₩35,748 | -0.84% | 2.2천 |
|---|
| 2026.06.05 | ₩36,010 | ₩36,010 | ₩35,728 | ₩35,862 | -0.41% | 5.1천 |
|---|
| 2026.06.04 | ₩36,050 | ₩36,050 | ₩35,829 | ₩35,836 | -0.60% | 2.4천 |
|---|
| 2026.06.03 | ₩36,010 | ₩36,077 | ₩36,010 | ₩36,077 | +0.19% | 1.8천 |
|---|
| 2026.06.02 | ₩35,929 | ₩35,943 | ₩35,701 | ₩35,701 | -0.63% | 4.7천 |
|---|
| 2026.06.01 | ₩35,943 | ₩35,943 | ₩35,681 | ₩35,822 | -0.34% | 5천 |
|---|
| 2026.05.29 | ₩36,748 | ₩36,748 | ₩36,359 | ₩36,684 | -0.17% | 5.8천 |
|---|
| 2026.05.28 | ₩36,647 | ₩36,748 | ₩36,506 | ₩36,520 | -0.35% | 7.5천 |
|---|
| 2026.05.27 | ₩36,546 | ₩36,721 | ₩36,479 | ₩36,546 | 0.00% | 7천 |
|---|
| 2026.05.26 | ₩36,680 | ₩36,680 | ₩36,110 | ₩36,211 | -1.28% | 4.3천 |
|---|
| 2026.05.22 | ₩36,198 | ₩36,211 | ₩36,198 | ₩36,211 | +0.04% | 2.4천 |
|---|
| 2026.05.21 | ₩36,198 | ₩36,322 | ₩36,198 | ₩36,211 | +0.04% | 2천 |
|---|
| 2026.05.20 | ₩36,278 | ₩36,278 | ₩35,943 | ₩36,061 | -0.60% | 1.1만 |
|---|
| 2026.05.19 | ₩36,077 | ₩36,379 | ₩35,715 | ₩35,715 | -1.00% | 5.8천 |
|---|
| 2026.05.18 | ₩36,077 | ₩36,211 | ₩35,943 | ₩36,077 | 0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩35,966 | ₩35,966 | ₩35,880 | ₩35,880 | -0.24% | 900 |
|---|
| 2026.05.14 | ₩36,057 | ₩36,211 | ₩35,809 | ₩36,211 | +0.43% | 1.6천 |
|---|
| 2026.05.13 | ₩36,090 | ₩36,318 | ₩36,090 | ₩36,211 | +0.33% | 3.3천 |
|---|
| 2026.05.12 | ₩36,184 | ₩36,184 | ₩35,742 | ₩36,131 | -0.15% | 8.4천 |
|---|
| 2026.05.11 | ₩36,278 | ₩36,537 | ₩36,163 | ₩36,171 | -0.30% | 4.4천 |
|---|
| 2026.05.08 | ₩36,211 | ₩36,748 | ₩36,064 | ₩36,144 | -0.19% | 5.2천 |
|---|
| 2026.05.07 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 2.6천 |
|---|
| 2026.05.06 | ₩36,734 | ₩36,734 | ₩36,077 | ₩36,211 | -1.42% | 5.7천 |
|---|
| 2026.05.05 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,659 | ₩36,659 | ₩36,285 | ₩36,620 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩36,600 | ₩36,600 | ₩36,144 | ₩36,587 | -0.04% | 2.8천 |
|---|
| 2026.04.30 | ₩35,692 | ₩36,077 | ₩35,692 | ₩36,077 | +1.08% | 3.5천 |
|---|
| 2026.04.29 | ₩35,795 | ₩35,795 | ₩35,540 | ₩35,554 | -0.67% | 3.5천 |
|---|
| 2026.04.28 | ₩36,010 | ₩36,144 | ₩35,575 | ₩35,575 | -1.21% | 1.2만 |
|---|
| 2026.04.27 | ₩36,010 | ₩36,010 | ₩35,829 | ₩36,009 | -0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩35,634 | ₩36,037 | ₩35,634 | ₩36,037 | +1.13% | 4.5천 |
|---|
| 2026.04.23 | ₩35,970 | ₩36,077 | ₩35,581 | ₩35,581 | -1.08% | 1.6만 |
|---|
| 2026.04.22 | ₩36,144 | ₩36,144 | ₩35,742 | ₩35,768 | -1.04% | 5.7천 |
|---|
| 2026.04.21 | ₩35,936 | ₩36,077 | ₩35,936 | ₩36,077 | +0.39% | 3.5천 |
|---|
| 2026.04.20 | ₩36,077 | ₩36,077 | ₩35,943 | ₩35,986 | -0.25% | 2.7천 |
|---|
| 2026.04.17 | ₩36,318 | ₩36,318 | ₩36,057 | ₩36,077 | -0.66% | 4.1천 |
|---|
| 2026.04.16 | ₩36,211 | ₩36,211 | ₩35,809 | ₩36,050 | -0.44% | 5천 |
|---|
| 2026.04.15 | ₩36,198 | ₩36,198 | ₩36,064 | ₩36,064 | -0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩36,077 | ₩36,077 | ₩35,967 | ₩35,967 | -0.30% | 2천 |
|---|
| 2026.04.13 | ₩35,701 | ₩36,077 | ₩35,701 | ₩36,077 | +1.05% | 2.2천 |
|---|
| 2026.04.10 | ₩36,238 | ₩36,345 | ₩36,117 | ₩36,178 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩36,305 | ₩36,452 | ₩36,211 | ₩36,211 | -0.26% | 3.9천 |
|---|
| 2026.04.08 | ₩36,278 | ₩36,278 | ₩36,211 | ₩36,211 | -0.18% | 1.9천 |
|---|
| 2026.04.07 | ₩36,345 | ₩36,345 | ₩36,211 | ₩36,211 | -0.37% | 2.8천 |
|---|
| 2026.04.06 | ₩36,479 | ₩36,479 | ₩36,359 | ₩36,412 | -0.18% | 3천 |
|---|
| 2026.04.02 | ₩36,412 | ₩36,479 | ₩36,412 | ₩36,479 | +0.18% | 5.7천 |
|---|
| 2026.04.01 | ₩36,412 | ₩36,412 | ₩36,412 | ₩36,412 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩36,452 | ₩36,452 | ₩36,077 | ₩36,418 | -0.10% | 4.4천 |
|---|
| 2026.03.25 | ₩36,634 | ₩36,689 | ₩36,292 | ₩36,532 | -0.28% | 3.8천 |
|---|
| 2026.03.24 | ₩36,748 | ₩36,748 | ₩36,707 | ₩36,707 | -0.11% | 1.1천 |
|---|
| 2026.03.23 | ₩36,385 | ₩36,558 | ₩36,385 | ₩36,558 | +0.48% | 1.9천 |
|---|
| 2026.03.20 | ₩36,452 | ₩36,479 | ₩36,123 | ₩36,372 | -0.22% | 3.5천 |
|---|
| 2026.03.19 | ₩36,345 | ₩36,345 | ₩36,231 | ₩36,231 | -0.31% | 1.4천 |
|---|
| 2026.03.18 | ₩36,426 | ₩36,540 | ₩35,916 | ₩36,452 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩35,742 | ₩36,432 | ₩35,742 | ₩36,305 | +1.58% | 1.4만 |
|---|
| 2026.03.16 | ₩36,077 | ₩36,077 | ₩35,487 | ₩36,010 | -0.19% | 4.4천 |
|---|
| 2026.03.13 | ₩35,913 | ₩35,913 | ₩35,681 | ₩35,681 | -0.65% | 800 |
|---|
| 2026.03.12 | ₩35,742 | ₩35,742 | ₩35,406 | ₩35,406 | -0.94% | 2천 |
|---|
| 2026.03.11 | ₩35,856 | ₩35,856 | ₩35,648 | ₩35,735 | -0.34% | 2.1천 |
|---|
| 2026.03.10 | ₩35,943 | ₩35,943 | ₩35,650 | ₩35,822 | -0.34% | 1.6천 |
|---|
| 2026.03.09 | ₩36,131 | ₩36,131 | ₩35,876 | ₩35,876 | -0.71% | 6.7천 |
|---|
| 2026.03.06 | ₩36,452 | ₩36,739 | ₩36,372 | ₩36,493 | +0.11% | 9.7천 |
|---|
| 2026.03.05 | ₩36,613 | ₩36,613 | ₩36,061 | ₩36,466 | -0.40% | 1.7만 |
|---|
| 2026.03.04 | ₩36,680 | ₩36,721 | ₩36,680 | ₩36,721 | +0.11% | 1.1천 |
|---|
| 2026.03.03 | ₩36,748 | ₩36,748 | ₩36,721 | ₩36,748 | 0.00% | 1천 |
|---|
| 2026.03.02 | ₩36,627 | ₩36,748 | ₩36,627 | ₩36,640 | +0.04% | 7.3천 |
|---|
| 2026.02.27 | ₩36,694 | ₩36,721 | ₩36,694 | ₩36,721 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩36,513 | ₩36,694 | ₩36,513 | ₩36,694 | +0.50% | 800 |
|---|
| 2026.02.24 | ₩36,412 | ₩36,667 | ₩36,345 | ₩36,667 | +0.70% | 2.9천 |
|---|
| 2026.02.23 | ₩36,412 | ₩36,667 | ₩36,412 | ₩36,667 | +0.70% | 2.3천 |
|---|
| 2026.02.20 | ₩36,680 | ₩36,711 | ₩36,680 | ₩36,711 | +0.08% | 2천 |
|---|
| 2026.02.19 | ₩36,613 | ₩36,683 | ₩36,479 | ₩36,683 | +0.19% | 7.6천 |
|---|
| 2026.02.18 | ₩36,533 | ₩36,533 | ₩36,506 | ₩36,533 | 0.00% | 2천 |
|---|
| 2026.02.17 | ₩36,345 | ₩36,560 | ₩36,345 | ₩36,560 | +0.59% | 1.8천 |
|---|
| 2026.02.13 | ₩36,420 | ₩36,520 | ₩36,345 | ₩36,482 | +0.17% | 1.1천 |
|---|
| 2026.02.12 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,503 | ₩36,506 | ₩36,466 | ₩36,466 | -0.10% | 500 |
|---|
| 2026.02.10 | ₩36,117 | ₩36,414 | ₩36,077 | ₩36,345 | +0.63% | 5.5천 |
|---|
| 2026.02.09 | ₩36,029 | ₩36,117 | ₩36,029 | ₩36,065 | +0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩36,117 | ₩36,117 | ₩35,903 | ₩35,929 | -0.52% | 4.7천 |
|---|
| 2026.02.05 | ₩36,117 | ₩36,117 | ₩36,104 | ₩36,104 | -0.04% | 900 |
|---|
| 2026.02.04 | ₩36,117 | ₩36,117 | ₩36,104 | ₩36,104 | -0.04% | 3.8천 |
|---|
| 2026.02.03 | ₩36,255 | ₩36,273 | ₩36,211 | ₩36,273 | +0.05% | 2.5천 |
|---|
| 2026.02.02 | ₩36,317 | ₩36,317 | ₩36,218 | ₩36,218 | -0.27% | 700 |
|---|
| 2026.01.30 | ₩36,332 | ₩36,332 | ₩36,211 | ₩36,263 | -0.19% | 800 |
|---|
| 2026.01.29 | ₩36,372 | ₩36,372 | ₩36,224 | ₩36,332 | -0.11% | 6.4천 |
|---|
| 2026.01.28 | ₩36,359 | ₩36,587 | ₩36,198 | ₩36,198 | -0.44% | 6.1천 |
|---|
| 2026.01.27 | ₩36,479 | ₩36,562 | ₩36,117 | ₩36,345 | -0.37% | 4.1천 |
|---|
| 2026.01.26 | ₩36,345 | ₩36,399 | ₩36,104 | ₩36,211 | -0.37% | 8.8천 |
|---|
| 2026.01.23 | ₩36,412 | ₩36,623 | ₩36,412 | ₩36,623 | +0.58% | 500 |
|---|
| 2026.01.22 | ₩36,359 | ₩36,359 | ₩36,345 | ₩36,345 | -0.04% | 1.2천 |
|---|
| 2026.01.21 | ₩36,412 | ₩36,412 | ₩36,278 | ₩36,278 | -0.37% | 4천 |
|---|
| 2026.01.20 | ₩36,748 | ₩36,748 | ₩36,026 | ₩36,251 | -1.35% | 9.2천 |
|---|
| 2026.01.16 | ₩36,546 | ₩36,734 | ₩36,412 | ₩36,597 | +0.14% | 6.7천 |
|---|
| 2026.01.15 | ₩36,466 | ₩36,580 | ₩36,466 | ₩36,580 | +0.31% | 300 |
|---|
| 2026.01.14 | ₩36,211 | ₩36,379 | ₩36,211 | ₩36,379 | +0.46% | 2.5천 |
|---|
| 2026.01.13 | ₩36,372 | ₩36,573 | ₩36,090 | ₩36,167 | -0.56% | 1.3만 |
|---|
| 2026.01.12 | ₩36,211 | ₩36,841 | ₩35,943 | ₩36,841 | +1.74% | 1만 |
|---|
| 2026.01.09 | ₩36,318 | ₩36,438 | ₩36,318 | ₩36,345 | +0.07% | 3.5천 |
|---|
| 2026.01.08 | ₩36,117 | ₩36,376 | ₩36,104 | ₩36,314 | +0.55% | 2천 |
|---|
| 2026.01.07 | ₩36,841 | ₩36,841 | ₩36,399 | ₩36,781 | -0.16% | 7.5천 |
|---|
| 2026.01.06 | ₩36,533 | ₩36,868 | ₩36,533 | ₩36,864 | +0.91% | 1.7만 |
|---|
| 2026.01.05 | ₩36,533 | ₩36,533 | ₩36,459 | ₩36,533 | 0.00% | 2.8천 |
|---|
| 2026.01.02 | ₩36,412 | ₩36,412 | ₩36,412 | ₩36,412 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩36,292 | ₩36,675 | ₩36,211 | ₩36,439 | +0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩36,077 | ₩36,359 | ₩36,029 | ₩36,359 | +0.78% | 5.5천 |
|---|
| 2025.12.29 | ₩35,903 | ₩35,903 | ₩35,795 | ₩35,903 | 0.00% | 2.6천 |
|---|
| 2025.12.26 | ₩35,795 | ₩35,929 | ₩35,728 | ₩35,903 | +0.30% | 1.3천 |
|---|
| 2025.12.24 | ₩35,675 | ₩35,742 | ₩35,675 | ₩35,742 | +0.19% | 2.1천 |
|---|
| 2025.12.23 | ₩35,581 | ₩35,763 | ₩35,581 | ₩35,763 | +0.51% | 5.5천 |
|---|
| 2025.12.22 | ₩35,822 | ₩35,861 | ₩35,554 | ₩35,795 | -0.07% | 6천 |
|---|
| 2025.12.19 | ₩35,889 | ₩35,929 | ₩35,822 | ₩35,822 | -0.19% | 1.4천 |
|---|
| 2025.12.18 | ₩35,937 | ₩35,937 | ₩35,889 | ₩35,889 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,943 | ₩35,943 | ₩35,929 | ₩35,943 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩36,238 | ₩36,238 | ₩35,929 | ₩35,929 | -0.85% | 3.9천 |
|---|
| 2025.12.15 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩36,078 | ₩36,086 | ₩36,010 | ₩36,086 | +0.02% | 3.1천 |
|---|
| 2025.12.11 | ₩35,983 | ₩35,983 | ₩35,936 | ₩35,943 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩35,956 | ₩35,983 | ₩35,950 | ₩35,983 | +0.07% | 1.2천 |
|---|
| 2025.12.09 | ₩35,862 | ₩35,983 | ₩35,862 | ₩35,956 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩35,903 | ₩35,903 | ₩35,809 | ₩35,832 | -0.20% | 1.4천 |
|---|
| 2025.12.05 | ₩35,929 | ₩35,952 | ₩35,869 | ₩35,869 | -0.17% | 3.3천 |
|---|
| 2025.12.04 | ₩35,809 | ₩35,903 | ₩35,809 | ₩35,903 | +0.26% | 3.1천 |
|---|
| 2025.12.03 | ₩35,876 | ₩35,903 | ₩35,701 | ₩35,701 | -0.49% | 2천 |
|---|
| 2025.12.02 | ₩35,862 | ₩35,903 | ₩35,801 | ₩35,889 | +0.07% | 1.9천 |
|---|
| 2025.12.01 | ₩36,077 | ₩36,171 | ₩35,675 | ₩35,768 | -0.86% | 1.5만 |
|---|
| 2025.11.28 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩36,278 | ₩36,278 | ₩35,884 | ₩36,064 | -0.59% | 1.7천 |
|---|
| 2025.11.25 | ₩36,104 | ₩36,104 | ₩35,943 | ₩35,943 | -0.45% | 1.4천 |
|---|
| 2025.11.24 | ₩36,238 | ₩36,278 | ₩35,809 | ₩35,809 | -1.18% | 4.6천 |
|---|
| 2025.11.21 | ₩36,332 | ₩36,332 | ₩36,010 | ₩36,305 | -0.07% | 4.6천 |
|---|
| 2025.11.20 | ₩36,332 | ₩36,332 | ₩36,211 | ₩36,238 | -0.26% | 3.2천 |
|---|
| 2025.11.19 | ₩36,238 | ₩36,318 | ₩36,238 | ₩36,278 | +0.11% | 2천 |
|---|
| 2025.11.18 | ₩36,219 | ₩36,219 | ₩36,050 | ₩36,050 | -0.47% | 3.9천 |
|---|
| 2025.11.17 | ₩36,211 | ₩36,211 | ₩36,144 | ₩36,198 | -0.04% | 3.6천 |
|---|
| 2025.11.14 | ₩36,050 | ₩36,077 | ₩36,010 | ₩36,077 | +0.07% | 4.9천 |
|---|
| 2025.11.13 | ₩35,903 | ₩36,010 | ₩35,903 | ₩36,010 | +0.30% | 4.5천 |
|---|
| 2025.11.12 | ₩35,634 | ₩35,990 | ₩35,634 | ₩35,990 | +1.00% | 2.6천 |
|---|
| 2025.11.11 | ₩35,732 | ₩35,797 | ₩35,540 | ₩35,540 | -0.54% | 1만 |
|---|
| 2025.11.10 | ₩35,688 | ₩35,688 | ₩35,473 | ₩35,527 | -0.45% | 7.4천 |
|---|
| 2025.11.07 | ₩35,393 | ₩35,540 | ₩35,286 | ₩35,540 | +0.42% | 2.8천 |
|---|
| 2025.11.06 | ₩35,688 | ₩35,688 | ₩35,272 | ₩35,272 | -1.16% | 2.1만 |
|---|
| 2025.11.05 | ₩35,755 | ₩35,990 | ₩35,634 | ₩35,715 | -0.11% | 9.5천 |
|---|
| 2025.11.04 | ₩36,211 | ₩36,211 | ₩35,876 | ₩35,876 | -0.93% | 3천 |
|---|
| 2025.11.03 | ₩36,426 | ₩36,426 | ₩36,178 | ₩36,178 | -0.68% | 1.5천 |
|---|
| 2025.10.31 | ₩36,184 | ₩36,184 | ₩36,077 | ₩36,077 | -0.30% | 700 |
|---|
| 2025.10.30 | ₩36,479 | ₩36,479 | ₩36,037 | ₩36,211 | -0.74% | 2.8천 |
|---|
| 2025.10.29 | ₩36,372 | ₩36,546 | ₩36,211 | ₩36,211 | -0.44% | 4.4천 |
|---|
| 2025.10.28 | ₩36,305 | ₩36,305 | ₩36,026 | ₩36,211 | -0.26% | 4.6천 |
|---|
| 2025.10.27 | ₩36,238 | ₩36,258 | ₩36,023 | ₩36,258 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩36,198 | ₩36,345 | ₩35,889 | ₩36,010 | -0.52% | 2.2천 |
|---|
| 2025.10.23 | ₩35,567 | ₩35,634 | ₩35,567 | ₩35,634 | +0.19% | 500 |
|---|
| 2025.10.22 | ₩36,211 | ₩36,345 | ₩36,184 | ₩36,345 | +0.37% | 1.3천 |
|---|
| 2025.10.21 | ₩36,479 | ₩36,533 | ₩36,479 | ₩36,533 | +0.15% | 1.1천 |
|---|
| 2025.10.20 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩35,742 | ₩36,137 | ₩35,728 | ₩36,137 | +1.11% | 1.4천 |
|---|
| 2025.10.16 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 700 |
|---|
| 2025.10.15 | ₩36,030 | ₩36,211 | ₩36,030 | ₩36,090 | +0.17% | 3.2천 |
|---|
| 2025.10.14 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 600 |
|---|
| 2025.10.13 | ₩36,144 | ₩36,325 | ₩36,104 | ₩36,104 | -0.11% | 1.7천 |
|---|
| 2025.10.10 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 0 |
|---|