시장 데이터를 불러오는 중
InPoint Commercial Real Estate Income, Inc. 6.75% Series A Cumulative Redeemable Preferred Stock · ICR-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,988 | ₩28,108 | ₩27,520 | ₩28,094 | +0.38% | 2.1천 |
| 2026.10.08 | ₩27,905 | ₩28,989 | ₩27,894 | ₩28,442 | +1.92% | 1.4천 |
| 2026.10.07 | ₩28,602 | ₩28,729 | ₩28,388 | ₩28,442 | -0.56% | 1.9천 |
| 2026.10.06 | ₩29,524 | ₩29,524 | ₩28,856 | ₩28,996 | -1.79% | 836 |
| 2026.10.05 | ₩28,722 | ₩29,323 | ₩28,468 | ₩28,856 | +0.47% | 4.6천 |
| 2026.10.02 | ₩29,084 | ₩29,084 | ₩28,782 | ₩28,782 | -1.04% | 3.8천 |
| 2026.10.01 | ₩29,203 | ₩29,203 | ₩28,829 | ₩28,923 | -0.96% | 2.5천 |
| 2026.09.30 | ₩30,499 | ₩30,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,923 |
| ₩29,190 |
| -4.29% |
| 2.4천 |
| 2026.09.29 | ₩29,270 | ₩29,270 | ₩28,989 | ₩29,084 | -0.64% | 1.7천 |
|---|
| 2026.09.28 | ₩29,190 | ₩29,190 | ₩28,989 | ₩29,150 | -0.14% | 2.6천 |
|---|
| 2026.09.25 | ₩29,443 | ₩29,443 | ₩29,443 | ₩29,443 | 0.00% | 239 |
|---|
| 2026.09.24 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 172 |
|---|
| 2026.09.23 | ₩29,898 | ₩29,985 | ₩29,497 | ₩29,718 | -0.60% | 2.3천 |
|---|
| 2026.09.22 | ₩29,778 | ₩29,898 | ₩29,778 | ₩29,898 | +0.40% | 573 |
|---|
| 2026.09.21 | ₩30,192 | ₩30,833 | ₩29,230 | ₩29,230 | -3.19% | 4.6천 |
|---|
| 2026.09.18 | ₩30,432 | ₩30,432 | ₩29,791 | ₩29,791 | -2.11% | 2.6천 |
|---|
| 2026.09.17 | ₩30,566 | ₩30,566 | ₩29,991 | ₩29,991 | -1.88% | 1.1천 |
|---|
| 2026.09.16 | ₩30,011 | ₩30,018 | ₩29,724 | ₩29,724 | -0.96% | 2.5천 |
|---|
| 2026.09.15 | ₩30,512 | ₩31,394 | ₩30,192 | ₩30,192 | -1.05% | 5.2천 |
|---|
| 2026.09.14 | ₩30,566 | ₩30,993 | ₩30,392 | ₩30,726 | +0.52% | 4.3천 |
|---|
| 2026.09.11 | ₩30,058 | ₩30,112 | ₩30,058 | ₩30,058 | 0.00% | 676 |
|---|
| 2026.09.10 | ₩30,098 | ₩30,192 | ₩30,058 | ₩30,058 | -0.13% | 1.6천 |
|---|
| 2026.09.09 | ₩30,094 | ₩30,094 | ₩30,031 | ₩30,031 | -0.21% | 849 |
|---|
| 2026.09.08 | ₩30,192 | ₩30,192 | ₩29,871 | ₩29,951 | -0.80% | 2.6천 |
|---|
| 2026.09.04 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩30,259 | ₩30,259 | ₩30,192 | ₩30,259 | 0.00% | 2.6천 |
|---|
| 2026.09.02 | ₩30,392 | ₩30,459 | ₩30,058 | ₩30,392 | 0.00% | 833 |
|---|
| 2026.09.01 | ₩30,125 | ₩30,726 | ₩30,125 | ₩30,332 | +0.69% | 2.3천 |
|---|
| 2026.08.31 | ₩30,626 | ₩30,626 | ₩30,125 | ₩30,125 | -1.64% | 2.7천 |
|---|
| 2026.08.28 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩30,459 | ₩30,459 | ₩30,392 | ₩30,459 | 0.00% | 1.8천 |
|---|
| 2026.08.26 | ₩30,219 | ₩30,726 | ₩30,219 | ₩30,726 | +1.68% | 2.3천 |
|---|
| 2026.08.25 | ₩30,559 | ₩30,713 | ₩30,292 | ₩30,713 | +0.50% | 5.5천 |
|---|
| 2026.08.24 | ₩31,301 | ₩31,301 | ₩29,945 | ₩30,045 | -4.01% | 6.8천 |
|---|
| 2026.08.21 | ₩30,713 | ₩31,394 | ₩30,713 | ₩30,726 | +0.04% | 748 |
|---|
| 2026.08.20 | ₩30,726 | ₩30,726 | ₩30,726 | ₩30,726 | 0.00% | 242 |
|---|
| 2026.08.19 | ₩31,146 | ₩31,232 | ₩30,726 | ₩30,726 | -1.35% | 1.1만 |
|---|
| 2026.08.18 | ₩31,261 | ₩31,381 | ₩31,127 | ₩31,127 | -0.43% | 8.3천 |
|---|
| 2026.08.17 | ₩31,127 | ₩31,354 | ₩30,886 | ₩31,127 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩31,461 | ₩32,062 | ₩30,860 | ₩31,060 | -1.27% | 3.2천 |
|---|
| 2026.08.13 | ₩31,111 | ₩31,160 | ₩30,893 | ₩30,893 | -0.70% | 4.9천 |
|---|
| 2026.08.12 | ₩31,008 | ₩31,367 | ₩31,007 | ₩31,060 | +0.17% | 6.5천 |
|---|
| 2026.08.11 | ₩31,407 | ₩31,407 | ₩31,005 | ₩31,005 | -1.28% | 2.3천 |
|---|
| 2026.08.10 | ₩31,528 | ₩31,528 | ₩31,181 | ₩31,181 | -1.10% | 3.5천 |
|---|
| 2026.08.07 | ₩31,220 | ₩31,488 | ₩30,753 | ₩31,180 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩31,087 | ₩31,728 | ₩30,726 | ₩31,407 | +1.03% | 1.1만 |
|---|
| 2026.08.05 | ₩31,180 | ₩31,180 | ₩30,893 | ₩30,893 | -0.92% | 2.3천 |
|---|
| 2026.08.04 | ₩30,686 | ₩31,114 | ₩30,512 | ₩30,512 | -0.57% | 4.4천 |
|---|
| 2026.08.03 | ₩29,591 | ₩31,394 | ₩29,564 | ₩30,486 | +3.02% | 2.4만 |
|---|
| 2026.07.31 | ₩28,669 | ₩28,909 | ₩28,615 | ₩28,909 | +0.84% | 6천 |
|---|
| 2026.07.30 | ₩28,936 | ₩28,936 | ₩28,936 | ₩28,936 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩29,030 | ₩29,030 | ₩28,615 | ₩28,936 | -0.32% | 4.8천 |
|---|
| 2026.07.28 | ₩29,410 | ₩29,410 | ₩29,030 | ₩29,030 | -1.29% | 4.8천 |
|---|
| 2026.07.27 | ₩29,866 | ₩29,866 | ₩29,404 | ₩29,404 | -1.55% | 2.8천 |
|---|
| 2026.07.24 | ₩29,631 | ₩30,058 | ₩29,631 | ₩30,058 | +1.44% | 738 |
|---|
| 2026.07.23 | ₩29,751 | ₩29,778 | ₩29,724 | ₩29,724 | -0.09% | 1.3천 |
|---|
| 2026.07.22 | ₩29,751 | ₩29,751 | ₩29,751 | ₩29,751 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩29,751 | ₩29,791 | ₩29,751 | ₩29,751 | +0.00% | 2.5천 |
|---|
| 2026.07.20 | ₩30,232 | ₩30,232 | ₩29,820 | ₩29,820 | -1.36% | 475 |
|---|
| 2026.07.17 | ₩29,925 | ₩29,925 | ₩29,684 | ₩29,925 | 0.00% | 2.3천 |
|---|
| 2026.07.16 | ₩30,058 | ₩30,058 | ₩30,058 | ₩30,058 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩30,058 | ₩30,058 | ₩30,058 | ₩30,058 | 0.00% | 340 |
|---|
| 2026.07.14 | ₩30,005 | ₩30,058 | ₩29,751 | ₩30,058 | +0.18% | 1.6천 |
|---|
| 2026.07.13 | ₩29,444 | ₩29,994 | ₩29,444 | ₩29,994 | +1.87% | 2천 |
|---|
| 2026.07.10 | ₩30,152 | ₩30,152 | ₩30,025 | ₩30,138 | -0.04% | 1.7천 |
|---|
| 2026.07.09 | ₩29,925 | ₩30,579 | ₩29,925 | ₩30,579 | +2.19% | 673 |
|---|
| 2026.07.08 | ₩29,591 | ₩29,791 | ₩29,591 | ₩29,791 | +0.68% | 2.1천 |
|---|
| 2026.07.07 | ₩29,671 | ₩29,671 | ₩29,671 | ₩29,671 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩29,631 | ₩29,671 | ₩29,604 | ₩29,671 | +0.14% | 2.5천 |
|---|
| 2026.07.02 | ₩29,196 | ₩29,664 | ₩29,190 | ₩29,664 | +1.60% | 2.1천 |
|---|
| 2026.07.01 | ₩29,377 | ₩29,524 | ₩29,303 | ₩29,303 | -0.25% | 1.6천 |
|---|
| 2026.06.30 | ₩29,390 | ₩29,724 | ₩29,390 | ₩29,724 | +1.14% | 2.1천 |
|---|
| 2026.06.29 | ₩29,390 | ₩29,390 | ₩29,277 | ₩29,277 | -0.39% | 2천 |
|---|
| 2026.06.26 | ₩28,923 | ₩29,444 | ₩28,923 | ₩29,444 | +1.80% | 6.2천 |
|---|
| 2026.06.25 | ₩29,377 | ₩29,390 | ₩29,160 | ₩29,390 | +0.05% | 2.5천 |
|---|
| 2026.06.24 | ₩29,283 | ₩29,390 | ₩29,283 | ₩29,390 | +0.36% | 1.8천 |
|---|
| 2026.06.23 | ₩28,829 | ₩29,190 | ₩28,829 | ₩29,190 | +1.25% | 2천 |
|---|
| 2026.06.22 | ₩29,323 | ₩29,377 | ₩28,923 | ₩28,936 | -1.32% | 6.1천 |
|---|
| 2026.06.18 | ₩29,270 | ₩29,524 | ₩29,270 | ₩29,323 | +0.18% | 1.2천 |
|---|
| 2026.06.17 | ₩29,323 | ₩29,323 | ₩29,090 | ₩29,323 | 0.00% | 5.1천 |
|---|
| 2026.06.16 | ₩29,310 | ₩29,323 | ₩29,230 | ₩29,323 | +0.05% | 2천 |
|---|
| 2026.06.15 | ₩29,337 | ₩29,337 | ₩29,257 | ₩29,310 | -0.09% | 848 |
|---|
| 2026.06.12 | ₩29,390 | ₩29,390 | ₩29,390 | ₩29,390 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,604 | ₩30,058 | ₩29,390 | ₩29,390 | -0.72% | 2천 |
|---|
| 2026.06.10 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩29,257 | ₩30,593 | ₩29,257 | ₩30,201 | +3.23% | 2천 |
|---|
| 2026.06.05 | ₩29,123 | ₩29,123 | ₩29,123 | ₩29,123 | 0.00% | 502 |
|---|
| 2026.06.04 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩29,216 | ₩29,216 | ₩29,103 | ₩29,110 | -0.37% | 986 |
|---|
| 2026.06.02 | ₩29,257 | ₩29,352 | ₩28,990 | ₩28,990 | -0.91% | 1.2천 |
|---|
| 2026.06.01 | ₩29,911 | ₩30,726 | ₩29,490 | ₩29,490 | -1.41% | 2.2천 |
|---|
| 2026.05.29 | ₩30,806 | ₩30,806 | ₩29,524 | ₩29,537 | -4.12% | 2.7천 |
|---|
| 2026.05.28 | ₩28,829 | ₩29,257 | ₩28,829 | ₩29,257 | +1.48% | 1.6천 |
|---|
| 2026.05.27 | ₩28,629 | ₩28,829 | ₩28,629 | ₩28,829 | +0.70% | 791 |
|---|
| 2026.05.26 | ₩28,789 | ₩28,802 | ₩28,629 | ₩28,629 | -0.56% | 2.9천 |
|---|
| 2026.05.22 | ₩28,829 | ₩28,829 | ₩28,789 | ₩28,809 | -0.07% | 1.6천 |
|---|
| 2026.05.21 | ₩28,789 | ₩28,829 | ₩28,789 | ₩28,829 | +0.14% | 680 |
|---|
| 2026.05.20 | ₩29,257 | ₩29,257 | ₩28,829 | ₩28,829 | -1.46% | 1.4천 |
|---|
| 2026.05.19 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩28,789 | ₩28,829 | ₩28,789 | ₩28,816 | +0.09% | 704 |
|---|
| 2026.05.15 | ₩28,876 | ₩28,876 | ₩28,876 | ₩28,876 | 0.00% | 244 |
|---|
| 2026.05.14 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 186 |
|---|
| 2026.05.12 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | +0.00% | 338 |
|---|
| 2026.05.11 | ₩28,589 | ₩28,589 | ₩28,589 | ₩28,589 | 0.00% | 482 |
|---|
| 2026.05.08 | ₩27,934 | ₩28,287 | ₩27,934 | ₩28,281 | +1.24% | 4.2천 |
|---|
| 2026.05.07 | ₩28,054 | ₩28,054 | ₩27,988 | ₩28,028 | -0.10% | 2.1천 |
|---|
| 2026.05.06 | ₩28,054 | ₩28,108 | ₩28,054 | ₩28,054 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩28,054 | ₩28,054 | ₩28,054 | ₩28,054 | 0.00% | 820 |
|---|
| 2026.05.04 | ₩27,961 | ₩27,988 | ₩27,961 | ₩27,988 | +0.10% | 502 |
|---|
| 2026.05.01 | ₩28,053 | ₩28,054 | ₩28,041 | ₩28,054 | +0.00% | 500 |
|---|
| 2026.04.30 | ₩28,148 | ₩28,148 | ₩28,008 | ₩28,054 | -0.33% | 813 |
|---|
| 2026.04.29 | ₩28,041 | ₩28,161 | ₩27,921 | ₩27,921 | -0.43% | 1.3천 |
|---|
| 2026.04.28 | ₩28,054 | ₩28,054 | ₩28,054 | ₩28,054 | 0.00% | 426 |
|---|
| 2026.04.27 | ₩28,008 | ₩28,161 | ₩27,854 | ₩27,854 | -0.55% | 3.4천 |
|---|
| 2026.04.24 | ₩27,881 | ₩27,881 | ₩27,854 | ₩27,854 | -0.10% | 419 |
|---|
| 2026.04.23 | ₩27,881 | ₩27,947 | ₩27,881 | ₩27,947 | +0.24% | 1.5천 |
|---|
| 2026.04.22 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 204 |
|---|
| 2026.04.21 | ₩27,774 | ₩27,988 | ₩27,774 | ₩27,774 | +0.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,161 | ₩28,161 | ₩28,161 | ₩28,161 | 0.00% | 732 |
|---|
| 2026.04.17 | ₩28,541 | ₩28,541 | ₩28,541 | ₩28,541 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,541 | ₩28,541 | ₩28,541 | ₩28,541 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩28,541 | ₩28,541 | ₩28,541 | ₩28,541 | 0.00% | 278 |
|---|
| 2026.04.14 | ₩28,322 | ₩28,322 | ₩27,754 | ₩27,921 | -1.42% | 4.3천 |
|---|
| 2026.04.13 | ₩27,841 | ₩28,268 | ₩27,841 | ₩28,268 | +1.54% | 1.2천 |
|---|
| 2026.04.10 | ₩28,589 | ₩28,589 | ₩28,175 | ₩28,175 | -1.45% | 1.7천 |
|---|
| 2026.04.09 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,720 | ₩28,081 | ₩27,707 | ₩28,028 | +1.11% | 0 |
|---|
| 2026.04.07 | ₩27,567 | ₩28,074 | ₩27,567 | ₩27,921 | +1.28% | 1.7천 |
|---|
| 2026.04.06 | ₩28,068 | ₩28,081 | ₩28,054 | ₩28,054 | -0.05% | 735 |
|---|
| 2026.04.02 | ₩28,315 | ₩28,388 | ₩27,674 | ₩27,814 | -1.77% | 4.3천 |
|---|
| 2026.04.01 | ₩28,509 | ₩28,549 | ₩27,493 | ₩28,041 | -1.64% | 1.3만 |
|---|
| 2026.03.31 | ₩28,589 | ₩28,589 | ₩28,589 | ₩28,589 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩28,316 | ₩28,589 | ₩28,041 | ₩28,589 | +0.96% | 3.3천 |
|---|
| 2026.03.27 | ₩27,988 | ₩28,041 | ₩27,988 | ₩28,041 | +0.19% | 481 |
|---|
| 2026.03.26 | ₩28,001 | ₩28,054 | ₩27,921 | ₩27,921 | -0.29% | 1.8천 |
|---|
| 2026.03.25 | ₩27,988 | ₩28,762 | ₩27,988 | ₩28,188 | +0.72% | 3.3천 |
|---|
| 2026.03.24 | ₩27,613 | ₩28,121 | ₩27,613 | ₩28,054 | +1.60% | 1.4천 |
|---|
| 2026.03.23 | ₩27,974 | ₩28,188 | ₩27,760 | ₩27,988 | +0.05% | 3.4천 |
|---|
| 2026.03.20 | ₩28,268 | ₩28,268 | ₩27,907 | ₩28,094 | -0.61% | 4.6천 |
|---|
| 2026.03.19 | ₩28,201 | ₩28,248 | ₩27,854 | ₩28,248 | +0.17% | 3.6천 |
|---|
| 2026.03.18 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩28,402 | ₩28,549 | ₩28,362 | ₩28,549 | +0.52% | 673 |
|---|
| 2026.03.16 | ₩28,655 | ₩29,056 | ₩28,328 | ₩28,328 | -1.14% | 4.9천 |
|---|
| 2026.03.13 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | +0.00% | 1.3천 |
|---|
| 2026.03.11 | ₩28,976 | ₩29,390 | ₩28,856 | ₩29,377 | +1.38% | 6.3천 |
|---|
| 2026.03.10 | ₩28,799 | ₩28,799 | ₩28,667 | ₩28,667 | -0.46% | 1 |
|---|
| 2026.03.09 | ₩28,722 | ₩28,736 | ₩28,522 | ₩28,722 | 0.00% | 1 |
|---|
| 2026.03.06 | ₩28,963 | ₩28,963 | ₩28,789 | ₩28,789 | -0.60% | 1 |
|---|
| 2026.03.05 | ₩29,123 | ₩29,123 | ₩29,123 | ₩29,123 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩29,123 | ₩29,123 | ₩29,123 | ₩29,123 | 0.00% | 1 |
|---|
| 2026.03.03 | ₩29,056 | ₩29,217 | ₩29,023 | ₩29,217 | +0.55% | 1 |
|---|
| 2026.03.02 | ₩28,736 | ₩29,257 | ₩28,736 | ₩28,990 | +0.88% | 1 |
|---|
| 2026.02.27 | ₩29,083 | ₩29,083 | ₩29,083 | ₩29,083 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩29,257 | ₩29,257 | ₩29,166 | ₩29,166 | -0.31% | 442 |
|---|
| 2026.02.25 | ₩28,923 | ₩28,936 | ₩28,722 | ₩28,936 | +0.05% | 1 |
|---|
| 2026.02.24 | ₩28,722 | ₩28,722 | ₩28,669 | ₩28,681 | -0.14% | 1 |
|---|
| 2026.02.23 | ₩28,949 | ₩28,949 | ₩28,709 | ₩28,709 | -0.83% | 1 |
|---|
| 2026.02.20 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩29,123 | ₩29,123 | ₩29,056 | ₩29,056 | -0.23% | 1.3천 |
|---|
| 2026.02.18 | ₩29,163 | ₩29,163 | ₩28,989 | ₩28,990 | -0.60% | 1.3천 |
|---|
| 2026.02.17 | ₩28,669 | ₩29,123 | ₩28,669 | ₩29,123 | +1.58% | 2.8천 |
|---|
| 2026.02.13 | ₩28,762 | ₩28,762 | ₩28,696 | ₩28,732 | -0.11% | 1.1천 |
|---|
| 2026.02.12 | ₩29,110 | ₩29,110 | ₩28,829 | ₩28,923 | -0.64% | 899 |
|---|
| 2026.02.11 | ₩29,156 | ₩29,156 | ₩29,156 | ₩29,156 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,856 | ₩29,156 | ₩28,856 | ₩29,156 | +1.04% | 1.6천 |
|---|
| 2026.02.09 | ₩28,802 | ₩28,856 | ₩28,589 | ₩28,589 | -0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩28,856 | ₩28,856 | ₩28,629 | ₩28,629 | -0.79% | 765 |
|---|
| 2026.02.05 | ₩28,322 | ₩28,856 | ₩28,322 | ₩28,856 | +1.89% | 1.6천 |
|---|
| 2026.02.04 | ₩28,709 | ₩28,709 | ₩28,682 | ₩28,709 | 0.00% | 915 |
|---|
| 2026.02.03 | ₩28,722 | ₩29,070 | ₩28,722 | ₩29,070 | +1.21% | 968 |
|---|
| 2026.02.02 | ₩28,422 | ₩28,789 | ₩28,422 | ₩28,722 | +1.06% | 1천 |
|---|
| 2026.01.30 | ₩28,335 | ₩28,522 | ₩28,335 | ₩28,522 | +0.66% | 380 |
|---|
| 2026.01.29 | ₩28,362 | ₩28,522 | ₩28,322 | ₩28,522 | +0.57% | 1.6천 |
|---|
| 2026.01.28 | ₩27,929 | ₩28,362 | ₩27,760 | ₩28,362 | +1.55% | 2.6천 |
|---|
| 2026.01.27 | ₩28,228 | ₩28,228 | ₩28,188 | ₩28,188 | -0.14% | 834 |
|---|
| 2026.01.26 | ₩28,221 | ₩28,221 | ₩28,221 | ₩28,221 | 0.00% | 490 |
|---|
| 2026.01.23 | ₩28,722 | ₩28,722 | ₩27,854 | ₩27,893 | -2.89% | 1천 |
|---|
| 2026.01.22 | ₩27,854 | ₩28,255 | ₩27,854 | ₩28,255 | +1.44% | 1.8천 |
|---|
| 2026.01.21 | ₩28,322 | ₩28,322 | ₩28,322 | ₩28,322 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩28,335 | ₩29,657 | ₩28,322 | ₩28,322 | -0.05% | 2천 |
|---|
| 2026.01.16 | ₩28,322 | ₩28,696 | ₩28,322 | ₩28,696 | +1.32% | 1.9천 |
|---|
| 2026.01.15 | ₩27,845 | ₩28,255 | ₩27,845 | ₩28,255 | +1.47% | 2.5천 |
|---|
| 2026.01.14 | ₩28,219 | ₩28,342 | ₩28,219 | ₩28,257 | +0.14% | 989 |
|---|
| 2026.01.13 | ₩27,921 | ₩28,197 | ₩27,921 | ₩28,188 | +0.96% | 1.3천 |
|---|
| 2026.01.12 | ₩27,734 | ₩28,054 | ₩27,726 | ₩28,054 | +1.16% | 1.8천 |
|---|
| 2026.01.09 | ₩27,707 | ₩27,961 | ₩27,651 | ₩27,961 | +0.92% | 3천 |
|---|
| 2026.01.08 | ₩27,793 | ₩27,921 | ₩27,567 | ₩27,640 | -0.55% | 3.2천 |
|---|
| 2026.01.07 | ₩27,680 | ₩27,854 | ₩27,213 | ₩27,787 | +0.39% | 5.6천 |
|---|
| 2026.01.06 | ₩27,386 | ₩27,789 | ₩27,372 | ₩27,587 | +0.73% | 2.6천 |
|---|
| 2026.01.05 | ₩27,533 | ₩27,533 | ₩27,186 | ₩27,373 | -0.58% | 2천 |
|---|
| 2026.01.02 | ₩26,758 | ₩27,382 | ₩26,758 | ₩27,186 | +1.60% | 1.6천 |
|---|
| 2025.12.31 | ₩27,533 | ₩27,533 | ₩27,386 | ₩27,386 | -0.53% | 1.4천 |
|---|
| 2025.12.30 | ₩27,253 | ₩27,253 | ₩26,812 | ₩26,905 | -1.27% | 6.2천 |
|---|
| 2025.12.29 | ₩27,346 | ₩27,346 | ₩27,244 | ₩27,266 | -0.29% | 1.1천 |
|---|
| 2025.12.26 | ₩26,718 | ₩27,787 | ₩26,718 | ₩26,718 | 0.00% | 1천 |
|---|
| 2025.12.24 | ₩26,732 | ₩28,028 | ₩26,732 | ₩28,028 | +4.85% | 716 |
|---|
| 2025.12.23 | ₩26,652 | ₩26,839 | ₩26,652 | ₩26,839 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩27,760 | ₩27,760 | ₩26,790 | ₩26,825 | -3.37% | 4.1천 |
|---|
| 2025.12.19 | ₩27,306 | ₩27,386 | ₩27,133 | ₩27,386 | +0.29% | 1.3천 |
|---|
| 2025.12.18 | ₩27,146 | ₩27,493 | ₩26,571 | ₩26,718 | -1.57% | 2.5천 |
|---|
| 2025.12.17 | ₩26,398 | ₩27,146 | ₩26,384 | ₩27,146 | +2.83% | 1.3만 |
|---|
| 2025.12.16 | ₩27,253 | ₩27,279 | ₩26,318 | ₩26,705 | -2.01% | 1.1만 |
|---|
| 2025.12.15 | ₩27,239 | ₩27,239 | ₩27,239 | ₩27,239 | 0.00% | 327 |
|---|
| 2025.12.12 | ₩28,056 | ₩28,255 | ₩28,056 | ₩28,214 | +0.56% | 1.7천 |
|---|
| 2025.12.11 | ₩28,161 | ₩28,161 | ₩28,161 | ₩28,161 | 0.00% | 888 |
|---|
| 2025.12.10 | ₩28,228 | ₩28,228 | ₩28,054 | ₩28,188 | -0.14% | 1.8천 |
|---|
| 2025.12.09 | ₩28,637 | ₩28,637 | ₩28,455 | ₩28,455 | -0.64% | 432 |
|---|
| 2025.12.08 | ₩27,819 | ₩27,934 | ₩27,819 | ₩27,934 | +0.41% | 657 |
|---|
| 2025.12.05 | ₩27,907 | ₩28,722 | ₩27,907 | ₩28,722 | +2.92% | 954 |
|---|
| 2025.12.04 | ₩27,841 | ₩28,455 | ₩27,654 | ₩27,819 | -0.08% | 2.2천 |
|---|
| 2025.12.03 | ₩27,654 | ₩28,041 | ₩27,587 | ₩27,909 | +0.92% | 1.7천 |
|---|
| 2025.12.02 | ₩27,493 | ₩27,507 | ₩27,410 | ₩27,506 | +0.05% | 2.1천 |
|---|
| 2025.12.01 | ₩26,879 | ₩27,587 | ₩26,879 | ₩27,587 | +2.63% | 2천 |
|---|
| 2025.11.28 | ₩26,986 | ₩27,092 | ₩26,972 | ₩27,092 | +0.40% | 618 |
|---|
| 2025.11.26 | ₩26,946 | ₩27,026 | ₩26,463 | ₩26,972 | +0.10% | 1.9천 |
|---|
| 2025.11.25 | ₩26,705 | ₩26,839 | ₩26,451 | ₩26,812 | +0.40% | 1.1천 |
|---|
| 2025.11.24 | ₩26,451 | ₩26,718 | ₩26,384 | ₩26,384 | -0.25% | 1.6천 |
|---|
| 2025.11.21 | ₩26,718 | ₩26,905 | ₩26,126 | ₩26,126 | -2.22% | 953 |
|---|
| 2025.11.20 | ₩26,664 | ₩26,718 | ₩26,664 | ₩26,718 | +0.20% | 1.8천 |
|---|
| 2025.11.19 | ₩26,718 | ₩26,718 | ₩25,930 | ₩26,243 | -1.78% | 4.8천 |
|---|
| 2025.11.18 | ₩26,852 | ₩26,852 | ₩25,944 | ₩26,558 | -1.09% | 3.3천 |
|---|
| 2025.11.17 | ₩26,919 | ₩27,145 | ₩26,692 | ₩26,852 | -0.25% | 4.8천 |
|---|
| 2025.11.14 | ₩25,917 | ₩27,186 | ₩25,917 | ₩26,451 | +2.06% | 1.9천 |
|---|
| 2025.11.13 | ₩26,050 | ₩26,291 | ₩25,783 | ₩25,783 | -1.03% | 7.4천 |
|---|
| 2025.11.12 | ₩28,295 | ₩28,295 | ₩27,800 | ₩27,800 | -1.75% | 969 |
|---|
| 2025.11.11 | ₩28,054 | ₩28,201 | ₩27,734 | ₩27,907 | -0.52% | 3.6천 |
|---|
| 2025.11.10 | ₩28,056 | ₩28,654 | ₩28,056 | ₩28,060 | +0.01% | 1.9천 |
|---|
| 2025.11.07 | ₩28,227 | ₩28,829 | ₩27,734 | ₩28,829 | +2.13% | 1.8천 |
|---|
| 2025.11.06 | ₩28,097 | ₩28,097 | ₩28,097 | ₩28,097 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩29,096 | ₩29,096 | ₩28,097 | ₩28,097 | -3.43% | 1.1천 |
|---|
| 2025.11.04 | ₩28,322 | ₩28,322 | ₩27,988 | ₩28,121 | -0.71% | 7.3천 |
|---|
| 2025.11.03 | ₩29,110 | ₩29,390 | ₩28,423 | ₩28,430 | -2.34% | 8.7천 |
|---|
| 2025.10.31 | ₩29,003 | ₩29,350 | ₩28,989 | ₩29,123 | +0.41% | 2.8천 |
|---|
| 2025.10.30 | ₩28,789 | ₩29,123 | ₩28,789 | ₩29,123 | +1.16% | 957 |
|---|
| 2025.10.29 | ₩28,054 | ₩29,390 | ₩27,867 | ₩28,776 | +2.57% | 9.5천 |
|---|
| 2025.10.28 | ₩27,747 | ₩28,054 | ₩27,587 | ₩27,988 | +0.87% | 9.6천 |
|---|
| 2025.10.27 | ₩26,575 | ₩27,787 | ₩26,575 | ₩27,563 | +3.72% | 1.1만 |
|---|
| 2025.10.24 | ₩26,371 | ₩26,384 | ₩26,024 | ₩26,258 | -0.43% | 3.8천 |
|---|
| 2025.10.23 | ₩26,384 | ₩26,384 | ₩26,139 | ₩26,139 | -0.93% | 638 |
|---|
| 2025.10.22 | ₩25,690 | ₩26,371 | ₩25,690 | ₩26,371 | +2.65% | 3.6천 |
|---|
| 2025.10.21 | ₩26,117 | ₩26,278 | ₩25,716 | ₩25,716 | -1.53% | 5.8천 |
|---|
| 2025.10.20 | ₩26,184 | ₩26,251 | ₩26,120 | ₩26,251 | +0.26% | 1.5천 |
|---|
| 2025.10.17 | ₩26,258 | ₩26,258 | ₩25,970 | ₩25,970 | -1.09% | 279 |
|---|
| 2025.10.16 | ₩26,558 | ₩26,558 | ₩26,264 | ₩26,264 | -1.11% | 3.1천 |
|---|
| 2025.10.15 | ₩25,944 | ₩26,271 | ₩25,944 | ₩26,264 | +1.24% | 1.9천 |
|---|
| 2025.10.14 | ₩25,650 | ₩25,930 | ₩25,650 | ₩25,783 | +0.52% | 1.5천 |
|---|
| 2025.10.13 | ₩25,690 | ₩25,821 | ₩25,690 | ₩25,783 | +0.36% | 1.7천 |
|---|
| 2025.10.10 | ₩25,743 | ₩25,850 | ₩25,596 | ₩25,596 | -0.57% | 2.6천 |
|---|
