시장 데이터를 불러오는 중
KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock · KREF-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,429 | ₩24,623 | ₩24,107 | ₩24,382 | -0.19% | 11.1만 |
| 2026.10.08 | ₩24,388 | ₩24,546 | ₩24,388 | ₩24,536 | +0.60% | 9.5천 |
| 2026.10.07 | ₩24,522 | ₩24,710 | ₩24,388 | ₩24,388 | -0.55% | 3.8만 |
| 2026.10.06 | ₩24,764 | ₩24,764 | ₩24,589 | ₩24,723 | -0.16% | 1.4만 |
| 2026.10.05 | ₩24,750 | ₩24,790 | ₩24,462 | ₩24,764 | +0.05% | 1.9만 |
| 2026.10.02 | ₩24,656 | ₩24,845 | ₩24,482 | ₩24,764 | +0.43% | 2.5만 |
| 2026.10.01 | ₩24,723 | ₩25,326 | ₩24,547 | ₩24,656 | -0.27% | 4.2만 |
| 2026.09.30 | ₩24,871 | ₩25,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,536 |
| ₩24,656 |
| -0.86% |
| 8.7만 |
| 2026.09.29 | ₩24,723 | ₩24,817 | ₩24,522 | ₩24,723 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩24,388 | ₩24,784 | ₩24,120 | ₩24,643 | +1.04% | 4.8만 |
|---|
| 2026.09.25 | ₩24,348 | ₩24,455 | ₩24,201 | ₩24,362 | +0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩24,254 | ₩24,455 | ₩24,134 | ₩24,348 | +0.39% | 4만 |
|---|
| 2026.09.23 | ₩24,777 | ₩24,790 | ₩24,120 | ₩24,120 | -2.65% | 4만 |
|---|
| 2026.09.22 | ₩24,884 | ₩24,884 | ₩24,438 | ₩24,589 | -1.18% | 4.9만 |
|---|
| 2026.09.21 | ₩24,790 | ₩24,810 | ₩24,522 | ₩24,670 | -0.49% | 4.3만 |
|---|
| 2026.09.18 | ₩24,563 | ₩24,737 | ₩24,556 | ₩24,589 | +0.11% | 2.2만 |
|---|
| 2026.09.17 | ₩24,375 | ₩24,522 | ₩24,362 | ₩24,442 | +0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩24,254 | ₩24,415 | ₩24,053 | ₩24,362 | +0.44% | 8.7천 |
|---|
| 2026.09.15 | ₩24,402 | ₩24,522 | ₩24,140 | ₩24,335 | -0.27% | 3.7만 |
|---|
| 2026.09.14 | ₩23,826 | ₩24,348 | ₩23,826 | ₩24,187 | +1.52% | 1.2만 |
|---|
| 2026.09.11 | ₩23,986 | ₩24,120 | ₩23,862 | ₩23,933 | -0.22% | 9.3천 |
|---|
| 2026.09.10 | ₩23,651 | ₩24,375 | ₩23,651 | ₩24,187 | +2.27% | 7.5만 |
|---|
| 2026.09.09 | ₩24,455 | ₩24,496 | ₩23,665 | ₩23,785 | -2.74% | 2만 |
|---|
| 2026.09.08 | ₩24,429 | ₩24,667 | ₩24,429 | ₩24,509 | +0.33% | 7.1천 |
|---|
| 2026.09.04 | ₩24,228 | ₩24,737 | ₩24,228 | ₩24,455 | +0.94% | 2.5만 |
|---|
| 2026.09.03 | ₩24,288 | ₩24,422 | ₩24,060 | ₩24,281 | -0.03% | 6.2천 |
|---|
| 2026.09.02 | ₩24,388 | ₩24,455 | ₩24,174 | ₩24,214 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩24,281 | ₩24,449 | ₩24,281 | ₩24,395 | +0.47% | 2.5천 |
|---|
| 2026.08.31 | ₩24,670 | ₩24,670 | ₩24,321 | ₩24,482 | -0.76% | 8.8천 |
|---|
| 2026.08.28 | ₩24,589 | ₩25,032 | ₩24,429 | ₩24,777 | +0.76% | 1.5만 |
|---|
| 2026.08.27 | ₩24,777 | ₩24,991 | ₩24,603 | ₩24,991 | +0.87% | 1.3만 |
|---|
| 2026.08.26 | ₩24,388 | ₩24,777 | ₩24,388 | ₩24,549 | +0.66% | 2만 |
|---|
| 2026.08.25 | ₩24,522 | ₩24,563 | ₩24,120 | ₩24,321 | -0.82% | 1.9만 |
|---|
| 2026.08.24 | ₩24,442 | ₩24,563 | ₩24,254 | ₩24,362 | -0.33% | 1.6만 |
|---|
| 2026.08.21 | ₩24,522 | ₩24,524 | ₩24,295 | ₩24,415 | -0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩24,368 | ₩24,522 | ₩24,254 | ₩24,522 | +0.63% | 5.5천 |
|---|
| 2026.08.19 | ₩24,589 | ₩24,589 | ₩24,254 | ₩24,496 | -0.38% | 4.9천 |
|---|
| 2026.08.18 | ₩24,321 | ₩24,589 | ₩24,321 | ₩24,455 | +0.55% | 1.4천 |
|---|
| 2026.08.17 | ₩24,630 | ₩24,630 | ₩24,321 | ₩24,502 | -0.52% | 5.8천 |
|---|
| 2026.08.14 | ₩24,616 | ₩24,810 | ₩24,375 | ₩24,630 | +0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩24,522 | ₩24,777 | ₩24,489 | ₩24,717 | +0.79% | 6.6천 |
|---|
| 2026.08.12 | ₩24,402 | ₩24,630 | ₩24,187 | ₩24,630 | +0.93% | 9.2천 |
|---|
| 2026.08.11 | ₩24,388 | ₩24,582 | ₩24,335 | ₩24,496 | +0.44% | 1.6만 |
|---|
| 2026.08.10 | ₩24,422 | ₩24,643 | ₩24,375 | ₩24,563 | +0.58% | 7.4천 |
|---|
| 2026.08.07 | ₩24,777 | ₩24,790 | ₩24,178 | ₩24,616 | -0.65% | 9천 |
|---|
| 2026.08.06 | ₩24,589 | ₩24,790 | ₩24,589 | ₩24,790 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩24,308 | ₩24,549 | ₩24,308 | ₩24,482 | +0.72% | 6.2천 |
|---|
| 2026.08.04 | ₩24,958 | ₩24,958 | ₩24,589 | ₩24,603 | -1.42% | 6.6천 |
|---|
| 2026.08.03 | ₩24,536 | ₩24,683 | ₩24,470 | ₩24,589 | +0.22% | 6.7천 |
|---|
| 2026.07.31 | ₩24,455 | ₩24,777 | ₩24,455 | ₩24,683 | +0.93% | 3.5만 |
|---|
| 2026.07.30 | ₩24,455 | ₩24,603 | ₩24,455 | ₩24,603 | +0.60% | 5천 |
|---|
| 2026.07.29 | ₩24,723 | ₩24,824 | ₩24,723 | ₩24,824 | +0.41% | 1.9만 |
|---|
| 2026.07.28 | ₩24,857 | ₩24,957 | ₩24,857 | ₩24,871 | +0.05% | 6.2천 |
|---|
| 2026.07.27 | ₩24,469 | ₩24,911 | ₩24,429 | ₩24,764 | +1.20% | 7.1만 |
|---|
| 2026.07.24 | ₩24,214 | ₩24,469 | ₩24,134 | ₩24,429 | +0.89% | 2.4만 |
|---|
| 2026.07.23 | ₩24,309 | ₩24,455 | ₩24,174 | ₩24,335 | +0.11% | 9.3만 |
|---|
| 2026.07.22 | ₩23,986 | ₩24,395 | ₩23,960 | ₩24,348 | +1.51% | 8.2만 |
|---|
| 2026.07.21 | ₩23,933 | ₩24,053 | ₩23,933 | ₩24,053 | +0.50% | 1.3만 |
|---|
| 2026.07.20 | ₩23,906 | ₩23,986 | ₩23,879 | ₩23,986 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩24,120 | ₩24,120 | ₩23,853 | ₩24,013 | -0.44% | 1.8만 |
|---|
| 2026.07.16 | ₩24,134 | ₩24,147 | ₩23,986 | ₩24,053 | -0.33% | 1만 |
|---|
| 2026.07.15 | ₩23,732 | ₩24,147 | ₩23,732 | ₩24,120 | +1.64% | 8천 |
|---|
| 2026.07.14 | ₩23,732 | ₩24,013 | ₩23,732 | ₩24,013 | +1.19% | 2천 |
|---|
| 2026.07.13 | ₩23,886 | ₩24,147 | ₩23,886 | ₩24,006 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩24,080 | ₩24,174 | ₩23,813 | ₩24,120 | +0.17% | 5.4천 |
|---|
| 2026.07.09 | ₩23,960 | ₩24,080 | ₩23,665 | ₩24,080 | +0.50% | 1.7만 |
|---|
| 2026.07.08 | ₩24,147 | ₩24,200 | ₩24,000 | ₩24,067 | -0.33% | 7.4천 |
|---|
| 2026.07.07 | ₩24,107 | ₩24,281 | ₩24,107 | ₩24,241 | +0.56% | 2.9천 |
|---|
| 2026.07.06 | ₩24,091 | ₩24,241 | ₩24,027 | ₩24,157 | +0.27% | 1.8만 |
|---|
| 2026.07.02 | ₩23,980 | ₩24,122 | ₩23,980 | ₩24,013 | +0.14% | 8.2천 |
|---|
| 2026.07.01 | ₩23,919 | ₩24,214 | ₩23,893 | ₩24,013 | +0.39% | 1.6만 |
|---|
| 2026.06.30 | ₩24,067 | ₩24,295 | ₩23,651 | ₩23,745 | -1.34% | 24.7만 |
|---|
| 2026.06.29 | ₩24,362 | ₩24,362 | ₩23,986 | ₩24,067 | -1.21% | 1.9만 |
|---|
| 2026.06.26 | ₩24,214 | ₩24,362 | ₩24,147 | ₩24,187 | -0.11% | 2만 |
|---|
| 2026.06.25 | ₩24,281 | ₩24,335 | ₩24,281 | ₩24,321 | +0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩24,053 | ₩24,335 | ₩24,053 | ₩24,295 | +1.00% | 2.6만 |
|---|
| 2026.06.23 | ₩23,893 | ₩24,268 | ₩23,893 | ₩24,254 | +1.51% | 2.2만 |
|---|
| 2026.06.22 | ₩24,308 | ₩24,455 | ₩23,919 | ₩23,919 | -1.60% | 5.5만 |
|---|
| 2026.06.18 | ₩24,328 | ₩24,455 | ₩24,321 | ₩24,348 | +0.08% | 4.7천 |
|---|
| 2026.06.17 | ₩24,053 | ₩24,221 | ₩24,053 | ₩24,214 | +0.67% | 4.4천 |
|---|
| 2026.06.16 | ₩24,120 | ₩24,288 | ₩24,100 | ₩24,100 | -0.08% | 5.8천 |
|---|
| 2026.06.15 | ₩23,893 | ₩24,241 | ₩23,893 | ₩24,120 | +0.95% | 9.3천 |
|---|
| 2026.06.12 | ₩24,053 | ₩24,228 | ₩23,852 | ₩23,986 | -0.28% | 6.5천 |
|---|
| 2026.06.11 | ₩23,705 | ₩24,013 | ₩23,705 | ₩23,893 | +0.79% | 7.5천 |
|---|
| 2026.06.10 | ₩24,000 | ₩24,174 | ₩23,611 | ₩23,611 | -1.62% | 3.6천 |
|---|
| 2026.06.09 | ₩24,522 | ₩24,558 | ₩24,087 | ₩24,120 | -1.64% | 1만 |
|---|
| 2026.06.08 | ₩24,790 | ₩24,790 | ₩24,388 | ₩24,455 | -1.35% | 9.3천 |
|---|
| 2026.06.05 | ₩24,670 | ₩24,871 | ₩24,388 | ₩24,851 | +0.73% | 5.1만 |
|---|
| 2026.06.04 | ₩23,919 | ₩24,884 | ₩24,435 | ₩24,683 | +3.19% | 10.6만 |
|---|
| 2026.06.03 | ₩23,919 | ₩24,549 | ₩23,919 | ₩24,335 | +1.74% | 7.8만 |
|---|
| 2026.06.02 | ₩23,818 | ₩23,932 | ₩23,745 | ₩23,866 | +0.20% | 8.3천 |
|---|
| 2026.06.01 | ₩23,638 | ₩23,893 | ₩23,638 | ₩23,759 | +0.51% | 1.9만 |
|---|
| 2026.05.29 | ₩23,718 | ₩23,999 | ₩23,718 | ₩23,826 | +0.45% | 1.5만 |
|---|
| 2026.05.28 | ₩24,174 | ₩24,201 | ₩24,107 | ₩24,161 | -0.06% | 8.2천 |
|---|
| 2026.05.27 | ₩23,946 | ₩24,254 | ₩23,933 | ₩24,254 | +1.29% | 2.5천 |
|---|
| 2026.05.26 | ₩23,946 | ₩24,094 | ₩23,785 | ₩24,093 | +0.61% | 2.4만 |
|---|
| 2026.05.22 | ₩24,120 | ₩24,225 | ₩23,785 | ₩23,993 | -0.53% | 1.3만 |
|---|
| 2026.05.21 | ₩24,080 | ₩24,187 | ₩24,053 | ₩24,053 | -0.11% | 1.1만 |
|---|
| 2026.05.20 | ₩24,120 | ₩24,248 | ₩23,786 | ₩24,134 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩24,080 | ₩24,254 | ₩23,953 | ₩24,254 | +0.72% | 7.1천 |
|---|
| 2026.05.18 | ₩23,973 | ₩24,174 | ₩23,919 | ₩24,120 | +0.61% | 2.3만 |
|---|
| 2026.05.15 | ₩24,147 | ₩24,174 | ₩23,960 | ₩24,033 | -0.47% | 1.3만 |
|---|
| 2026.05.14 | ₩24,656 | ₩24,656 | ₩24,174 | ₩24,281 | -1.52% | 1만 |
|---|
| 2026.05.13 | ₩24,482 | ₩24,576 | ₩24,482 | ₩24,549 | +0.27% | 1.6만 |
|---|
| 2026.05.12 | ₩24,482 | ₩24,616 | ₩24,482 | ₩24,576 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩24,589 | ₩24,670 | ₩24,583 | ₩24,589 | 0.00% | 9.7천 |
|---|
| 2026.05.08 | ₩24,563 | ₩24,710 | ₩24,482 | ₩24,643 | +0.33% | 1.8만 |
|---|
| 2026.05.07 | ₩24,482 | ₩24,723 | ₩24,482 | ₩24,722 | +0.98% | 3만 |
|---|
| 2026.05.06 | ₩24,656 | ₩24,656 | ₩24,475 | ₩24,522 | -0.54% | 7천 |
|---|
| 2026.05.05 | ₩24,187 | ₩24,549 | ₩24,187 | ₩24,522 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩24,455 | ₩24,455 | ₩24,120 | ₩24,161 | -1.21% | 2.1만 |
|---|
| 2026.05.01 | ₩24,348 | ₩24,388 | ₩24,214 | ₩24,388 | +0.16% | 9.1천 |
|---|
| 2026.04.30 | ₩24,228 | ₩24,362 | ₩23,986 | ₩24,295 | +0.28% | 1.9만 |
|---|
| 2026.04.29 | ₩24,295 | ₩24,295 | ₩24,147 | ₩24,161 | -0.55% | 1.5만 |
|---|
| 2026.04.28 | ₩23,986 | ₩24,321 | ₩23,919 | ₩24,228 | +1.01% | 1.7만 |
|---|
| 2026.04.27 | ₩23,799 | ₩23,986 | ₩23,519 | ₩23,886 | +0.37% | 6.6천 |
|---|
| 2026.04.24 | ₩23,960 | ₩24,363 | ₩23,805 | ₩23,805 | -0.64% | 2.8만 |
|---|
| 2026.04.23 | ₩23,115 | ₩24,107 | ₩23,048 | ₩23,866 | +3.25% | 13.3만 |
|---|
| 2026.04.22 | ₩23,531 | ₩23,879 | ₩23,531 | ₩23,759 | +0.97% | 3.2만 |
|---|
| 2026.04.21 | ₩23,611 | ₩23,728 | ₩23,504 | ₩23,544 | -0.28% | 4.5만 |
|---|
| 2026.04.20 | ₩23,651 | ₩23,785 | ₩23,517 | ₩23,571 | -0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩23,785 | ₩24,141 | ₩23,598 | ₩23,611 | -0.73% | 1만 |
|---|
| 2026.04.16 | ₩23,732 | ₩24,146 | ₩23,544 | ₩23,785 | +0.23% | 1.2만 |
|---|
| 2026.04.15 | ₩23,544 | ₩23,732 | ₩23,450 | ₩23,651 | +0.46% | 8.9천 |
|---|
| 2026.04.14 | ₩23,584 | ₩23,752 | ₩23,504 | ₩23,544 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩23,383 | ₩23,625 | ₩23,383 | ₩23,491 | +0.46% | 1.6만 |
|---|
| 2026.04.10 | ₩23,517 | ₩23,558 | ₩23,397 | ₩23,468 | -0.21% | 9.5천 |
|---|
| 2026.04.09 | ₩23,531 | ₩23,584 | ₩23,383 | ₩23,450 | -0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩23,424 | ₩23,517 | ₩23,357 | ₩23,357 | -0.29% | 0 |
|---|
| 2026.04.07 | ₩23,223 | ₩23,600 | ₩23,196 | ₩23,316 | +0.40% | 3.6만 |
|---|
| 2026.04.06 | ₩23,316 | ₩23,504 | ₩23,236 | ₩23,370 | +0.23% | 2.9만 |
|---|
| 2026.04.02 | ₩23,276 | ₩23,383 | ₩23,236 | ₩23,383 | +0.46% | 2.2만 |
|---|
| 2026.04.01 | ₩23,182 | ₩23,383 | ₩23,182 | ₩23,303 | +0.52% | 1.2만 |
|---|
| 2026.03.31 | ₩23,290 | ₩23,383 | ₩23,156 | ₩23,156 | -0.58% | 13.6만 |
|---|
| 2026.03.30 | ₩23,276 | ₩23,477 | ₩23,223 | ₩23,343 | +0.29% | 2.7만 |
|---|
| 2026.03.27 | ₩23,249 | ₩23,318 | ₩23,169 | ₩23,276 | +0.12% | 3.1만 |
|---|
| 2026.03.26 | ₩23,370 | ₩23,583 | ₩23,343 | ₩23,357 | -0.06% | 1.2만 |
|---|
| 2026.03.25 | ₩23,383 | ₩23,572 | ₩23,383 | ₩23,397 | +0.06% | 2만 |
|---|
| 2026.03.24 | ₩23,477 | ₩23,491 | ₩23,383 | ₩23,383 | -0.40% | 7.3천 |
|---|
| 2026.03.23 | ₩23,536 | ₩23,584 | ₩23,394 | ₩23,464 | -0.31% | 1만 |
|---|
| 2026.03.20 | ₩23,544 | ₩23,571 | ₩23,383 | ₩23,450 | -0.40% | 8천 |
|---|
| 2026.03.19 | ₩23,450 | ₩23,517 | ₩23,410 | ₩23,517 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩23,606 | ₩23,606 | ₩23,397 | ₩23,457 | -0.63% | 9.8천 |
|---|
| 2026.03.17 | ₩23,625 | ₩23,625 | ₩23,383 | ₩23,558 | -0.28% | 1.3만 |
|---|
| 2026.03.16 | ₩23,745 | ₩23,960 | ₩23,450 | ₩23,584 | -0.68% | 1.3만 |
|---|
| 2026.03.13 | ₩23,685 | ₩23,969 | ₩23,491 | ₩23,812 | +0.54% | 2만 |
|---|
| 2026.03.12 | ₩23,464 | ₩23,879 | ₩23,370 | ₩23,678 | +0.91% | 5.7만 |
|---|
| 2026.03.11 | ₩23,497 | ₩23,550 | ₩23,397 | ₩23,424 | -0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩23,477 | ₩23,718 | ₩23,450 | ₩23,477 | 0.00% | 84 |
|---|
| 2026.03.09 | ₩23,674 | ₩23,674 | ₩23,316 | ₩23,618 | -0.24% | 84 |
|---|
| 2026.03.06 | ₩23,718 | ₩23,785 | ₩23,584 | ₩23,584 | -0.56% | 84 |
|---|
| 2026.03.05 | ₩23,651 | ₩23,785 | ₩23,651 | ₩23,718 | +0.28% | 84 |
|---|
| 2026.03.04 | ₩23,718 | ₩23,919 | ₩23,531 | ₩23,718 | 0.00% | 84 |
|---|
| 2026.03.03 | ₩23,651 | ₩24,053 | ₩23,584 | ₩23,732 | +0.34% | 84 |
|---|
| 2026.03.02 | ₩23,424 | ₩23,946 | ₩23,424 | ₩23,886 | +1.97% | 84 |
|---|
| 2026.02.27 | ₩24,094 | ₩24,094 | ₩23,424 | ₩23,424 | -2.78% | 84 |
|---|
| 2026.02.26 | ₩24,656 | ₩24,750 | ₩24,348 | ₩24,475 | -0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩24,643 | ₩24,860 | ₩24,455 | ₩24,536 | -0.44% | 84 |
|---|
| 2026.02.24 | ₩24,469 | ₩24,924 | ₩24,455 | ₩24,522 | +0.22% | 84 |
|---|
| 2026.02.23 | ₩24,670 | ₩24,938 | ₩24,442 | ₩24,603 | -0.27% | 84 |
|---|
| 2026.02.20 | ₩24,589 | ₩24,884 | ₩24,589 | ₩24,790 | +0.82% | 4.6만 |
|---|
| 2026.02.19 | ₩24,790 | ₩24,924 | ₩24,589 | ₩24,790 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩24,630 | ₩24,837 | ₩24,630 | ₩24,817 | +0.76% | 1.5만 |
|---|
| 2026.02.17 | ₩24,630 | ₩24,790 | ₩24,455 | ₩24,589 | -0.16% | 2.5만 |
|---|
| 2026.02.13 | ₩24,656 | ₩24,710 | ₩24,563 | ₩24,630 | -0.11% | 8.9천 |
|---|
| 2026.02.12 | ₩24,965 | ₩24,991 | ₩24,536 | ₩24,563 | -1.61% | 1만 |
|---|
| 2026.02.11 | ₩25,125 | ₩25,199 | ₩24,790 | ₩24,924 | -0.80% | 1.4만 |
|---|
| 2026.02.10 | ₩25,112 | ₩25,125 | ₩24,901 | ₩25,058 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩24,603 | ₩24,978 | ₩24,603 | ₩24,884 | +1.14% | 1.2만 |
|---|
| 2026.02.06 | ₩24,455 | ₩24,764 | ₩24,388 | ₩24,549 | +0.38% | 1.7만 |
|---|
| 2026.02.05 | ₩24,616 | ₩24,630 | ₩24,268 | ₩24,402 | -0.87% | 2.8만 |
|---|
| 2026.02.04 | ₩24,790 | ₩24,940 | ₩24,630 | ₩24,790 | 0.00% | 1.6만 |
|---|
| 2026.02.03 | ₩25,125 | ₩25,125 | ₩24,670 | ₩24,844 | -1.12% | 2.7만 |
|---|
| 2026.02.02 | ₩24,924 | ₩25,119 | ₩24,784 | ₩25,058 | +0.54% | 1.3만 |
|---|
| 2026.01.30 | ₩24,630 | ₩25,058 | ₩24,589 | ₩24,991 | +1.47% | 3.9만 |
|---|
| 2026.01.29 | ₩24,415 | ₩24,665 | ₩24,348 | ₩24,522 | +0.44% | 1.9만 |
|---|
| 2026.01.28 | ₩24,603 | ₩24,729 | ₩24,415 | ₩24,496 | -0.44% | 1.5만 |
|---|
| 2026.01.27 | ₩25,018 | ₩25,058 | ₩24,415 | ₩24,603 | -1.66% | 2.6만 |
|---|
| 2026.01.26 | ₩24,563 | ₩24,958 | ₩24,483 | ₩24,884 | +1.31% | 2.9만 |
|---|
| 2026.01.23 | ₩24,589 | ₩24,645 | ₩24,455 | ₩24,643 | +0.22% | 9.8천 |
|---|
| 2026.01.22 | ₩24,469 | ₩24,656 | ₩24,415 | ₩24,549 | +0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩24,375 | ₩24,589 | ₩24,268 | ₩24,388 | +0.05% | 1.7만 |
|---|
| 2026.01.20 | ₩24,321 | ₩24,509 | ₩24,254 | ₩24,455 | +0.55% | 2.6만 |
|---|
| 2026.01.16 | ₩24,522 | ₩24,589 | ₩24,308 | ₩24,442 | -0.33% | 2.3만 |
|---|
| 2026.01.15 | ₩24,603 | ₩24,723 | ₩24,402 | ₩24,482 | -0.49% | 2.6만 |
|---|
| 2026.01.14 | ₩24,415 | ₩24,723 | ₩24,308 | ₩24,536 | +0.49% | 4.3만 |
|---|
| 2026.01.13 | ₩24,429 | ₩24,455 | ₩24,214 | ₩24,429 | 0.00% | 3.6만 |
|---|
| 2026.01.12 | ₩24,268 | ₩24,435 | ₩24,187 | ₩24,388 | +0.50% | 4.3만 |
|---|
| 2026.01.09 | ₩24,335 | ₩24,388 | ₩24,187 | ₩24,308 | -0.11% | 5.3만 |
|---|
| 2026.01.08 | ₩24,455 | ₩24,589 | ₩24,348 | ₩24,455 | 0.00% | 6만 |
|---|
| 2026.01.07 | ₩24,509 | ₩24,539 | ₩24,321 | ₩24,482 | -0.11% | 3.9만 |
|---|
| 2026.01.06 | ₩24,536 | ₩24,556 | ₩24,496 | ₩24,509 | -0.11% | 4.4천 |
|---|
| 2026.01.05 | ₩24,670 | ₩24,817 | ₩24,442 | ₩24,482 | -0.76% | 1.7만 |
|---|
| 2026.01.02 | ₩24,482 | ₩24,818 | ₩24,362 | ₩24,616 | +0.55% | 8.7천 |
|---|
| 2025.12.31 | ₩24,469 | ₩24,817 | ₩24,281 | ₩24,482 | +0.05% | 7.9만 |
|---|
| 2025.12.30 | ₩24,522 | ₩24,723 | ₩24,241 | ₩24,683 | +0.66% | 1.7만 |
|---|
| 2025.12.29 | ₩24,542 | ₩24,543 | ₩24,187 | ₩24,522 | -0.08% | 3만 |
|---|
| 2025.12.26 | ₩24,656 | ₩24,723 | ₩24,442 | ₩24,710 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩24,563 | ₩24,764 | ₩24,563 | ₩24,723 | +0.65% | 7.4천 |
|---|
| 2025.12.23 | ₩24,697 | ₩24,777 | ₩24,455 | ₩24,697 | 0.00% | 2.1만 |
|---|
| 2025.12.22 | ₩24,656 | ₩25,099 | ₩24,656 | ₩24,790 | +0.54% | 2.6만 |
|---|
| 2025.12.19 | ₩25,152 | ₩25,152 | ₩24,656 | ₩24,924 | -0.91% | 2.2만 |
|---|
| 2025.12.18 | ₩25,058 | ₩25,194 | ₩25,058 | ₩25,141 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩24,895 | ₩25,085 | ₩24,790 | ₩25,018 | +0.49% | 9.8천 |
|---|
| 2025.12.16 | ₩25,058 | ₩25,179 | ₩24,656 | ₩25,058 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩24,589 | ₩25,032 | ₩23,986 | ₩25,032 | +1.80% | 4만 |
|---|
| 2025.12.12 | ₩24,603 | ₩24,897 | ₩24,455 | ₩24,723 | +0.49% | 4.2만 |
|---|
| 2025.12.11 | ₩24,857 | ₩24,857 | ₩24,469 | ₩24,857 | 0.00% | 2.2만 |
|---|
| 2025.12.10 | ₩24,670 | ₩24,857 | ₩24,415 | ₩24,790 | +0.49% | 4.2만 |
|---|
| 2025.12.09 | ₩24,147 | ₩24,790 | ₩24,147 | ₩24,630 | +2.00% | 6.1만 |
|---|
| 2025.12.08 | ₩24,254 | ₩24,328 | ₩23,946 | ₩24,281 | +0.11% | 4만 |
|---|
| 2025.12.05 | ₩24,134 | ₩24,295 | ₩23,651 | ₩24,295 | +0.67% | 12.4만 |
|---|
| 2025.12.04 | ₩24,308 | ₩24,308 | ₩24,053 | ₩24,228 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩24,120 | ₩24,362 | ₩23,919 | ₩24,241 | +0.50% | 6.1만 |
|---|
| 2025.12.02 | ₩24,295 | ₩24,429 | ₩24,053 | ₩24,228 | -0.28% | 15.1만 |
|---|
| 2025.12.01 | ₩24,094 | ₩24,589 | ₩23,866 | ₩24,429 | +1.39% | 4.9만 |
|---|
| 2025.11.28 | ₩24,321 | ₩24,455 | ₩24,187 | ₩24,214 | -0.44% | 5.9만 |
|---|
| 2025.11.26 | ₩24,563 | ₩24,764 | ₩24,523 | ₩24,656 | +0.38% | 7만 |
|---|
| 2025.11.25 | ₩24,749 | ₩24,750 | ₩24,469 | ₩24,563 | -0.75% | 7.1만 |
|---|
| 2025.11.24 | ₩24,589 | ₩24,723 | ₩24,362 | ₩24,589 | 0.00% | 5.9만 |
|---|
| 2025.11.21 | ₩24,429 | ₩24,710 | ₩24,348 | ₩24,576 | +0.60% | 3만 |
|---|
| 2025.11.20 | ₩24,777 | ₩24,790 | ₩24,321 | ₩24,563 | -0.87% | 2.1만 |
|---|
| 2025.11.19 | ₩25,045 | ₩25,110 | ₩24,589 | ₩24,589 | -1.82% | 9.7만 |
|---|
| 2025.11.18 | ₩25,594 | ₩25,594 | ₩24,992 | ₩25,191 | -1.58% | 5.1만 |
|---|
| 2025.11.17 | ₩25,728 | ₩25,728 | ₩25,487 | ₩25,581 | -0.57% | 1.7만 |
|---|
| 2025.11.14 | ₩25,809 | ₩25,929 | ₩25,407 | ₩25,782 | -0.10% | 3.9만 |
|---|
| 2025.11.13 | ₩25,929 | ₩25,929 | ₩25,594 | ₩25,717 | -0.82% | 8.8천 |
|---|
| 2025.11.12 | ₩26,117 | ₩26,134 | ₩25,849 | ₩25,849 | -1.03% | 1.8만 |
|---|
| 2025.11.11 | ₩26,318 | ₩26,318 | ₩25,929 | ₩25,983 | -1.27% | 7.2천 |
|---|
| 2025.11.10 | ₩26,197 | ₩26,291 | ₩25,795 | ₩25,889 | -1.18% | 1.8만 |
|---|
| 2025.11.07 | ₩25,949 | ₩25,996 | ₩25,836 | ₩25,970 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩26,238 | ₩26,238 | ₩25,869 | ₩25,996 | -0.92% | 1.4만 |
|---|
| 2025.11.05 | ₩26,251 | ₩26,331 | ₩26,063 | ₩26,063 | -0.71% | 5.8천 |
|---|
| 2025.11.04 | ₩26,398 | ₩26,425 | ₩26,010 | ₩26,063 | -1.27% | 1.4만 |
|---|
| 2025.11.03 | ₩26,278 | ₩26,425 | ₩26,278 | ₩26,425 | +0.56% | 1.6만 |
|---|
| 2025.10.31 | ₩26,130 | ₩26,238 | ₩25,996 | ₩26,224 | +0.36% | 5.7만 |
|---|
| 2025.10.30 | ₩25,996 | ₩26,224 | ₩25,929 | ₩26,050 | +0.21% | 8.5천 |
|---|
| 2025.10.29 | ₩25,916 | ₩26,083 | ₩25,688 | ₩25,943 | +0.10% | 3만 |
|---|
| 2025.10.28 | ₩25,983 | ₩26,157 | ₩25,677 | ₩25,849 | -0.52% | 2.4만 |
|---|
| 2025.10.27 | ₩26,130 | ₩26,219 | ₩25,810 | ₩26,117 | -0.05% | 6.8천 |
|---|
| 2025.10.24 | ₩26,452 | ₩26,452 | ₩25,889 | ₩26,010 | -1.67% | 1.9만 |
|---|
| 2025.10.23 | ₩26,291 | ₩26,379 | ₩26,144 | ₩26,379 | +0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩26,626 | ₩26,626 | ₩26,148 | ₩26,238 | -1.46% | 1.9만 |
|---|
| 2025.10.21 | ₩26,760 | ₩26,760 | ₩26,439 | ₩26,492 | -1.00% | 1.1만 |
|---|
| 2025.10.20 | ₩26,573 | ₩26,811 | ₩26,552 | ₩26,552 | -0.08% | 1.1만 |
|---|
| 2025.10.17 | ₩26,747 | ₩26,908 | ₩26,532 | ₩26,532 | -0.80% | 5.2천 |
|---|
| 2025.10.16 | ₩26,720 | ₩27,095 | ₩26,720 | ₩26,800 | +0.30% | 4.5천 |
|---|
| 2025.10.15 | ₩26,774 | ₩27,001 | ₩26,666 | ₩26,908 | +0.50% | 9.7천 |
|---|
| 2025.10.14 | ₩26,894 | ₩27,202 | ₩26,573 | ₩26,948 | +0.20% | 4.5천 |
|---|
| 2025.10.13 | ₩26,827 | ₩26,867 | ₩26,573 | ₩26,800 | -0.10% | 8천 |
|---|
| 2025.10.10 | ₩27,135 | ₩27,135 | ₩26,532 | ₩26,700 | -1.60% | 1.3만 |
|---|
