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 | ₩24,448 | ₩24,642 | ₩24,126 | ₩24,401 | -0.19% | 11.1만 |
| 2026.10.08 | ₩24,407 | ₩24,566 | ₩24,407 | ₩24,555 | +0.60% | 9.5천 |
| 2026.10.07 | ₩24,542 | ₩24,729 | ₩24,407 | ₩24,407 | -0.55% | 3.8만 |
| 2026.10.06 | ₩24,783 | ₩24,783 | ₩24,609 | ₩24,743 | -0.16% | 1.4만 |
| 2026.10.05 | ₩24,770 | ₩24,810 | ₩24,481 | ₩24,783 | +0.05% | 1.9만 |
| 2026.10.02 | ₩24,676 | ₩24,864 | ₩24,501 | ₩24,783 | +0.43% | 2.5만 |
| 2026.10.01 | ₩24,743 | ₩25,346 | ₩24,567 | ₩24,676 | -0.27% | 4.2만 |
| 2026.09.30 | ₩24,890 | ₩25,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,555 |
| ₩24,676 |
| -0.86% |
| 8.7만 |
| 2026.09.29 | ₩24,743 | ₩24,837 | ₩24,542 | ₩24,743 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩24,407 | ₩24,803 | ₩24,139 | ₩24,662 | +1.04% | 4.8만 |
|---|
| 2026.09.25 | ₩24,367 | ₩24,475 | ₩24,220 | ₩24,381 | +0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩24,273 | ₩24,475 | ₩24,153 | ₩24,367 | +0.39% | 4만 |
|---|
| 2026.09.23 | ₩24,796 | ₩24,810 | ₩24,139 | ₩24,139 | -2.65% | 4만 |
|---|
| 2026.09.22 | ₩24,904 | ₩24,904 | ₩24,458 | ₩24,609 | -1.18% | 4.9만 |
|---|
| 2026.09.21 | ₩24,810 | ₩24,830 | ₩24,542 | ₩24,689 | -0.49% | 4.3만 |
|---|
| 2026.09.18 | ₩24,582 | ₩24,756 | ₩24,575 | ₩24,609 | +0.11% | 2.2만 |
|---|
| 2026.09.17 | ₩24,394 | ₩24,542 | ₩24,381 | ₩24,461 | +0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩24,273 | ₩24,434 | ₩24,072 | ₩24,381 | +0.44% | 8.7천 |
|---|
| 2026.09.15 | ₩24,421 | ₩24,542 | ₩24,159 | ₩24,354 | -0.27% | 3.7만 |
|---|
| 2026.09.14 | ₩23,844 | ₩24,367 | ₩23,844 | ₩24,206 | +1.52% | 1.2만 |
|---|
| 2026.09.11 | ₩24,005 | ₩24,139 | ₩23,881 | ₩23,952 | -0.22% | 9.3천 |
|---|
| 2026.09.10 | ₩23,670 | ₩24,394 | ₩23,670 | ₩24,206 | +2.27% | 7.5만 |
|---|
| 2026.09.09 | ₩24,475 | ₩24,515 | ₩23,683 | ₩23,804 | -2.74% | 2만 |
|---|
| 2026.09.08 | ₩24,448 | ₩24,686 | ₩24,448 | ₩24,528 | +0.33% | 7.1천 |
|---|
| 2026.09.04 | ₩24,247 | ₩24,756 | ₩24,247 | ₩24,475 | +0.94% | 2.5만 |
|---|
| 2026.09.03 | ₩24,307 | ₩24,441 | ₩24,079 | ₩24,300 | -0.03% | 6.2천 |
|---|
| 2026.09.02 | ₩24,407 | ₩24,475 | ₩24,193 | ₩24,233 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩24,300 | ₩24,468 | ₩24,300 | ₩24,414 | +0.47% | 2.5천 |
|---|
| 2026.08.31 | ₩24,689 | ₩24,689 | ₩24,340 | ₩24,501 | -0.76% | 8.8천 |
|---|
| 2026.08.28 | ₩24,609 | ₩25,051 | ₩24,448 | ₩24,796 | +0.76% | 1.5만 |
|---|
| 2026.08.27 | ₩24,796 | ₩25,011 | ₩24,622 | ₩25,011 | +0.87% | 1.3만 |
|---|
| 2026.08.26 | ₩24,407 | ₩24,796 | ₩24,407 | ₩24,568 | +0.66% | 2만 |
|---|
| 2026.08.25 | ₩24,542 | ₩24,582 | ₩24,139 | ₩24,340 | -0.82% | 1.9만 |
|---|
| 2026.08.24 | ₩24,461 | ₩24,582 | ₩24,274 | ₩24,381 | -0.33% | 1.6만 |
|---|
| 2026.08.21 | ₩24,542 | ₩24,543 | ₩24,314 | ₩24,434 | -0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩24,387 | ₩24,542 | ₩24,273 | ₩24,542 | +0.63% | 5.5천 |
|---|
| 2026.08.19 | ₩24,609 | ₩24,609 | ₩24,273 | ₩24,515 | -0.38% | 4.9천 |
|---|
| 2026.08.18 | ₩24,340 | ₩24,609 | ₩24,340 | ₩24,475 | +0.55% | 1.4천 |
|---|
| 2026.08.17 | ₩24,649 | ₩24,649 | ₩24,340 | ₩24,521 | -0.52% | 5.8천 |
|---|
| 2026.08.14 | ₩24,635 | ₩24,829 | ₩24,394 | ₩24,649 | +0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩24,542 | ₩24,796 | ₩24,508 | ₩24,736 | +0.79% | 6.6천 |
|---|
| 2026.08.12 | ₩24,421 | ₩24,649 | ₩24,206 | ₩24,649 | +0.93% | 9.2천 |
|---|
| 2026.08.11 | ₩24,407 | ₩24,602 | ₩24,354 | ₩24,515 | +0.44% | 1.6만 |
|---|
| 2026.08.10 | ₩24,441 | ₩24,662 | ₩24,394 | ₩24,582 | +0.58% | 7.4천 |
|---|
| 2026.08.07 | ₩24,796 | ₩24,810 | ₩24,197 | ₩24,635 | -0.65% | 9천 |
|---|
| 2026.08.06 | ₩24,609 | ₩24,810 | ₩24,609 | ₩24,810 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩24,327 | ₩24,568 | ₩24,327 | ₩24,501 | +0.72% | 6.2천 |
|---|
| 2026.08.04 | ₩24,977 | ₩24,977 | ₩24,609 | ₩24,622 | -1.42% | 6.6천 |
|---|
| 2026.08.03 | ₩24,555 | ₩24,702 | ₩24,489 | ₩24,608 | +0.22% | 6.7천 |
|---|
| 2026.07.31 | ₩24,475 | ₩24,796 | ₩24,475 | ₩24,703 | +0.93% | 3.5만 |
|---|
| 2026.07.30 | ₩24,475 | ₩24,622 | ₩24,475 | ₩24,622 | +0.60% | 5천 |
|---|
| 2026.07.29 | ₩24,743 | ₩24,843 | ₩24,743 | ₩24,843 | +0.41% | 1.9만 |
|---|
| 2026.07.28 | ₩24,877 | ₩24,977 | ₩24,877 | ₩24,890 | +0.05% | 6.2천 |
|---|
| 2026.07.27 | ₩24,488 | ₩24,930 | ₩24,448 | ₩24,783 | +1.20% | 7.1만 |
|---|
| 2026.07.24 | ₩24,233 | ₩24,488 | ₩24,153 | ₩24,448 | +0.89% | 2.4만 |
|---|
| 2026.07.23 | ₩24,328 | ₩24,475 | ₩24,193 | ₩24,354 | +0.11% | 9.3만 |
|---|
| 2026.07.22 | ₩24,005 | ₩24,414 | ₩23,978 | ₩24,367 | +1.51% | 8.2만 |
|---|
| 2026.07.21 | ₩23,952 | ₩24,072 | ₩23,952 | ₩24,072 | +0.50% | 1.3만 |
|---|
| 2026.07.20 | ₩23,925 | ₩24,005 | ₩23,898 | ₩24,005 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩24,139 | ₩24,139 | ₩23,872 | ₩24,032 | -0.44% | 1.8만 |
|---|
| 2026.07.16 | ₩24,153 | ₩24,166 | ₩24,005 | ₩24,072 | -0.33% | 1만 |
|---|
| 2026.07.15 | ₩23,750 | ₩24,166 | ₩23,750 | ₩24,139 | +1.64% | 8천 |
|---|
| 2026.07.14 | ₩23,750 | ₩24,032 | ₩23,750 | ₩24,032 | +1.19% | 2천 |
|---|
| 2026.07.13 | ₩23,905 | ₩24,166 | ₩23,905 | ₩24,025 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩24,099 | ₩24,193 | ₩23,832 | ₩24,139 | +0.17% | 5.4천 |
|---|
| 2026.07.09 | ₩23,978 | ₩24,099 | ₩23,683 | ₩24,099 | +0.50% | 1.7만 |
|---|
| 2026.07.08 | ₩24,166 | ₩24,219 | ₩24,019 | ₩24,086 | -0.33% | 7.4천 |
|---|
| 2026.07.07 | ₩24,126 | ₩24,300 | ₩24,126 | ₩24,260 | +0.56% | 2.9천 |
|---|
| 2026.07.06 | ₩24,110 | ₩24,260 | ₩24,045 | ₩24,176 | +0.27% | 1.8만 |
|---|
| 2026.07.02 | ₩23,998 | ₩24,141 | ₩23,998 | ₩24,032 | +0.14% | 8.2천 |
|---|
| 2026.07.01 | ₩23,938 | ₩24,233 | ₩23,911 | ₩24,032 | +0.39% | 1.6만 |
|---|
| 2026.06.30 | ₩24,086 | ₩24,314 | ₩23,670 | ₩23,764 | -1.34% | 24.7만 |
|---|
| 2026.06.29 | ₩24,381 | ₩24,381 | ₩24,005 | ₩24,086 | -1.21% | 1.9만 |
|---|
| 2026.06.26 | ₩24,233 | ₩24,381 | ₩24,166 | ₩24,206 | -0.11% | 2만 |
|---|
| 2026.06.25 | ₩24,300 | ₩24,354 | ₩24,300 | ₩24,340 | +0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩24,072 | ₩24,354 | ₩24,072 | ₩24,314 | +1.00% | 2.6만 |
|---|
| 2026.06.23 | ₩23,911 | ₩24,287 | ₩23,911 | ₩24,273 | +1.51% | 2.2만 |
|---|
| 2026.06.22 | ₩24,327 | ₩24,475 | ₩23,938 | ₩23,938 | -1.60% | 5.5만 |
|---|
| 2026.06.18 | ₩24,347 | ₩24,475 | ₩24,341 | ₩24,367 | +0.08% | 4.7천 |
|---|
| 2026.06.17 | ₩24,072 | ₩24,240 | ₩24,072 | ₩24,233 | +0.67% | 4.4천 |
|---|
| 2026.06.16 | ₩24,139 | ₩24,307 | ₩24,119 | ₩24,119 | -0.08% | 5.8천 |
|---|
| 2026.06.15 | ₩23,911 | ₩24,260 | ₩23,911 | ₩24,139 | +0.95% | 9.3천 |
|---|
| 2026.06.12 | ₩24,072 | ₩24,247 | ₩23,871 | ₩24,005 | -0.28% | 6.5천 |
|---|
| 2026.06.11 | ₩23,724 | ₩24,032 | ₩23,724 | ₩23,911 | +0.79% | 7.5천 |
|---|
| 2026.06.10 | ₩24,019 | ₩24,193 | ₩23,630 | ₩23,630 | -1.62% | 3.6천 |
|---|
| 2026.06.09 | ₩24,542 | ₩24,578 | ₩24,106 | ₩24,139 | -1.64% | 1만 |
|---|
| 2026.06.08 | ₩24,810 | ₩24,810 | ₩24,407 | ₩24,475 | -1.35% | 9.3천 |
|---|
| 2026.06.05 | ₩24,689 | ₩24,890 | ₩24,408 | ₩24,870 | +0.73% | 5.1만 |
|---|
| 2026.06.04 | ₩23,938 | ₩24,904 | ₩24,454 | ₩24,703 | +3.19% | 10.6만 |
|---|
| 2026.06.03 | ₩23,938 | ₩24,568 | ₩23,938 | ₩24,354 | +1.74% | 7.8만 |
|---|
| 2026.06.02 | ₩23,836 | ₩23,951 | ₩23,764 | ₩23,884 | +0.20% | 8.3천 |
|---|
| 2026.06.01 | ₩23,656 | ₩23,911 | ₩23,656 | ₩23,777 | +0.51% | 1.9만 |
|---|
| 2026.05.29 | ₩23,737 | ₩24,018 | ₩23,737 | ₩23,844 | +0.45% | 1.5만 |
|---|
| 2026.05.28 | ₩24,193 | ₩24,220 | ₩24,126 | ₩24,179 | -0.06% | 8.2천 |
|---|
| 2026.05.27 | ₩23,965 | ₩24,273 | ₩23,952 | ₩24,273 | +1.29% | 2.5천 |
|---|
| 2026.05.26 | ₩23,965 | ₩24,112 | ₩23,804 | ₩24,112 | +0.61% | 2.4만 |
|---|
| 2026.05.22 | ₩24,139 | ₩24,244 | ₩23,804 | ₩24,012 | -0.53% | 1.3만 |
|---|
| 2026.05.21 | ₩24,099 | ₩24,206 | ₩24,072 | ₩24,072 | -0.11% | 1.1만 |
|---|
| 2026.05.20 | ₩24,139 | ₩24,267 | ₩23,805 | ₩24,153 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩24,099 | ₩24,273 | ₩23,972 | ₩24,273 | +0.72% | 7.1천 |
|---|
| 2026.05.18 | ₩23,992 | ₩24,193 | ₩23,938 | ₩24,139 | +0.61% | 2.3만 |
|---|
| 2026.05.15 | ₩24,166 | ₩24,193 | ₩23,979 | ₩24,052 | -0.47% | 1.3만 |
|---|
| 2026.05.14 | ₩24,676 | ₩24,676 | ₩24,193 | ₩24,300 | -1.52% | 1만 |
|---|
| 2026.05.13 | ₩24,501 | ₩24,595 | ₩24,501 | ₩24,569 | +0.27% | 1.6만 |
|---|
| 2026.05.12 | ₩24,501 | ₩24,635 | ₩24,501 | ₩24,595 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩24,609 | ₩24,689 | ₩24,602 | ₩24,609 | 0.00% | 9.7천 |
|---|
| 2026.05.08 | ₩24,582 | ₩24,729 | ₩24,501 | ₩24,662 | +0.33% | 1.8만 |
|---|
| 2026.05.07 | ₩24,501 | ₩24,743 | ₩24,501 | ₩24,741 | +0.98% | 3만 |
|---|
| 2026.05.06 | ₩24,676 | ₩24,676 | ₩24,495 | ₩24,542 | -0.54% | 7천 |
|---|
| 2026.05.05 | ₩24,206 | ₩24,568 | ₩24,206 | ₩24,542 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩24,475 | ₩24,475 | ₩24,139 | ₩24,179 | -1.21% | 2.1만 |
|---|
| 2026.05.01 | ₩24,367 | ₩24,407 | ₩24,233 | ₩24,407 | +0.16% | 9.1천 |
|---|
| 2026.04.30 | ₩24,247 | ₩24,381 | ₩24,005 | ₩24,314 | +0.28% | 1.9만 |
|---|
| 2026.04.29 | ₩24,314 | ₩24,314 | ₩24,166 | ₩24,179 | -0.55% | 1.5만 |
|---|
| 2026.04.28 | ₩24,005 | ₩24,340 | ₩23,938 | ₩24,247 | +1.01% | 1.7만 |
|---|
| 2026.04.27 | ₩23,817 | ₩24,004 | ₩23,537 | ₩23,905 | +0.37% | 6.6천 |
|---|
| 2026.04.24 | ₩23,978 | ₩24,382 | ₩23,824 | ₩23,824 | -0.64% | 2.8만 |
|---|
| 2026.04.23 | ₩23,133 | ₩24,126 | ₩23,066 | ₩23,884 | +3.25% | 13.3만 |
|---|
| 2026.04.22 | ₩23,549 | ₩23,898 | ₩23,549 | ₩23,777 | +0.97% | 3.2만 |
|---|
| 2026.04.21 | ₩23,630 | ₩23,747 | ₩23,522 | ₩23,563 | -0.28% | 4.5만 |
|---|
| 2026.04.20 | ₩23,670 | ₩23,804 | ₩23,536 | ₩23,589 | -0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩23,804 | ₩24,160 | ₩23,616 | ₩23,630 | -0.73% | 1만 |
|---|
| 2026.04.16 | ₩23,750 | ₩24,165 | ₩23,563 | ₩23,804 | +0.23% | 1.2만 |
|---|
| 2026.04.15 | ₩23,563 | ₩23,750 | ₩23,469 | ₩23,670 | +0.46% | 8.9천 |
|---|
| 2026.04.14 | ₩23,603 | ₩23,771 | ₩23,522 | ₩23,563 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩23,402 | ₩23,643 | ₩23,402 | ₩23,509 | +0.46% | 1.6만 |
|---|
| 2026.04.10 | ₩23,536 | ₩23,576 | ₩23,415 | ₩23,487 | -0.21% | 9.5천 |
|---|
| 2026.04.09 | ₩23,549 | ₩23,603 | ₩23,402 | ₩23,469 | -0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩23,442 | ₩23,536 | ₩23,375 | ₩23,375 | -0.29% | 0 |
|---|
| 2026.04.07 | ₩23,241 | ₩23,619 | ₩23,214 | ₩23,335 | +0.40% | 3.6만 |
|---|
| 2026.04.06 | ₩23,335 | ₩23,522 | ₩23,254 | ₩23,388 | +0.23% | 2.9만 |
|---|
| 2026.04.02 | ₩23,294 | ₩23,402 | ₩23,254 | ₩23,402 | +0.46% | 2.2만 |
|---|
| 2026.04.01 | ₩23,201 | ₩23,401 | ₩23,201 | ₩23,321 | +0.52% | 1.2만 |
|---|
| 2026.03.31 | ₩23,308 | ₩23,402 | ₩23,174 | ₩23,174 | -0.58% | 13.6만 |
|---|
| 2026.03.30 | ₩23,294 | ₩23,496 | ₩23,241 | ₩23,361 | +0.29% | 2.7만 |
|---|
| 2026.03.27 | ₩23,268 | ₩23,336 | ₩23,187 | ₩23,294 | +0.12% | 3.1만 |
|---|
| 2026.03.26 | ₩23,388 | ₩23,602 | ₩23,361 | ₩23,375 | -0.06% | 1.2만 |
|---|
| 2026.03.25 | ₩23,402 | ₩23,591 | ₩23,402 | ₩23,415 | +0.06% | 2만 |
|---|
| 2026.03.24 | ₩23,496 | ₩23,509 | ₩23,402 | ₩23,402 | -0.40% | 7.3천 |
|---|
| 2026.03.23 | ₩23,555 | ₩23,603 | ₩23,413 | ₩23,482 | -0.31% | 1만 |
|---|
| 2026.03.20 | ₩23,563 | ₩23,589 | ₩23,402 | ₩23,469 | -0.40% | 8천 |
|---|
| 2026.03.19 | ₩23,469 | ₩23,536 | ₩23,428 | ₩23,536 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩23,625 | ₩23,625 | ₩23,415 | ₩23,475 | -0.63% | 9.8천 |
|---|
| 2026.03.17 | ₩23,643 | ₩23,643 | ₩23,402 | ₩23,576 | -0.28% | 1.3만 |
|---|
| 2026.03.16 | ₩23,764 | ₩23,978 | ₩23,469 | ₩23,603 | -0.68% | 1.3만 |
|---|
| 2026.03.13 | ₩23,703 | ₩23,988 | ₩23,509 | ₩23,831 | +0.54% | 2만 |
|---|
| 2026.03.12 | ₩23,482 | ₩23,898 | ₩23,388 | ₩23,697 | +0.91% | 5.7만 |
|---|
| 2026.03.11 | ₩23,516 | ₩23,569 | ₩23,415 | ₩23,442 | -0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩23,496 | ₩23,737 | ₩23,469 | ₩23,496 | 0.00% | 84 |
|---|
| 2026.03.09 | ₩23,692 | ₩23,692 | ₩23,335 | ₩23,636 | -0.24% | 84 |
|---|
| 2026.03.06 | ₩23,737 | ₩23,804 | ₩23,603 | ₩23,603 | -0.56% | 84 |
|---|
| 2026.03.05 | ₩23,670 | ₩23,804 | ₩23,670 | ₩23,737 | +0.28% | 84 |
|---|
| 2026.03.04 | ₩23,737 | ₩23,938 | ₩23,549 | ₩23,737 | 0.00% | 84 |
|---|
| 2026.03.03 | ₩23,670 | ₩24,072 | ₩23,603 | ₩23,750 | +0.34% | 84 |
|---|
| 2026.03.02 | ₩23,442 | ₩23,965 | ₩23,442 | ₩23,905 | +1.97% | 84 |
|---|
| 2026.02.27 | ₩24,112 | ₩24,112 | ₩23,442 | ₩23,442 | -2.78% | 84 |
|---|
| 2026.02.26 | ₩24,676 | ₩24,770 | ₩24,367 | ₩24,495 | -0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩24,662 | ₩24,880 | ₩24,475 | ₩24,555 | -0.44% | 84 |
|---|
| 2026.02.24 | ₩24,488 | ₩24,944 | ₩24,475 | ₩24,542 | +0.22% | 84 |
|---|
| 2026.02.23 | ₩24,689 | ₩24,957 | ₩24,461 | ₩24,622 | -0.27% | 84 |
|---|
| 2026.02.20 | ₩24,609 | ₩24,904 | ₩24,609 | ₩24,810 | +0.82% | 4.6만 |
|---|
| 2026.02.19 | ₩24,810 | ₩24,944 | ₩24,609 | ₩24,810 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩24,649 | ₩24,857 | ₩24,649 | ₩24,837 | +0.76% | 1.5만 |
|---|
| 2026.02.17 | ₩24,649 | ₩24,810 | ₩24,475 | ₩24,609 | -0.16% | 2.5만 |
|---|
| 2026.02.13 | ₩24,676 | ₩24,729 | ₩24,582 | ₩24,649 | -0.11% | 8.9천 |
|---|
| 2026.02.12 | ₩24,984 | ₩25,011 | ₩24,555 | ₩24,582 | -1.61% | 1만 |
|---|
| 2026.02.11 | ₩25,145 | ₩25,219 | ₩24,810 | ₩24,944 | -0.80% | 1.4만 |
|---|
| 2026.02.10 | ₩25,132 | ₩25,145 | ₩24,920 | ₩25,078 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩24,622 | ₩24,997 | ₩24,622 | ₩24,904 | +1.14% | 1.2만 |
|---|
| 2026.02.06 | ₩24,475 | ₩24,783 | ₩24,407 | ₩24,568 | +0.38% | 1.7만 |
|---|
| 2026.02.05 | ₩24,635 | ₩24,649 | ₩24,287 | ₩24,421 | -0.87% | 2.8만 |
|---|
| 2026.02.04 | ₩24,810 | ₩24,959 | ₩24,649 | ₩24,810 | 0.00% | 1.6만 |
|---|
| 2026.02.03 | ₩25,145 | ₩25,145 | ₩24,689 | ₩24,863 | -1.12% | 2.7만 |
|---|
| 2026.02.02 | ₩24,944 | ₩25,138 | ₩24,803 | ₩25,078 | +0.54% | 1.3만 |
|---|
| 2026.01.30 | ₩24,649 | ₩25,078 | ₩24,609 | ₩25,011 | +1.47% | 3.9만 |
|---|
| 2026.01.29 | ₩24,434 | ₩24,684 | ₩24,367 | ₩24,542 | +0.44% | 1.9만 |
|---|
| 2026.01.28 | ₩24,622 | ₩24,749 | ₩24,434 | ₩24,515 | -0.44% | 1.5만 |
|---|
| 2026.01.27 | ₩25,038 | ₩25,078 | ₩24,434 | ₩24,622 | -1.66% | 2.6만 |
|---|
| 2026.01.26 | ₩24,582 | ₩24,977 | ₩24,503 | ₩24,904 | +1.31% | 2.9만 |
|---|
| 2026.01.23 | ₩24,609 | ₩24,665 | ₩24,475 | ₩24,662 | +0.22% | 9.8천 |
|---|
| 2026.01.22 | ₩24,488 | ₩24,676 | ₩24,434 | ₩24,568 | +0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩24,394 | ₩24,608 | ₩24,287 | ₩24,407 | +0.05% | 1.7만 |
|---|
| 2026.01.20 | ₩24,340 | ₩24,528 | ₩24,273 | ₩24,475 | +0.55% | 2.6만 |
|---|
| 2026.01.16 | ₩24,542 | ₩24,609 | ₩24,327 | ₩24,461 | -0.33% | 2.3만 |
|---|
| 2026.01.15 | ₩24,622 | ₩24,743 | ₩24,421 | ₩24,501 | -0.49% | 2.6만 |
|---|
| 2026.01.14 | ₩24,434 | ₩24,743 | ₩24,327 | ₩24,555 | +0.49% | 4.3만 |
|---|
| 2026.01.13 | ₩24,448 | ₩24,475 | ₩24,233 | ₩24,448 | 0.00% | 3.6만 |
|---|
| 2026.01.12 | ₩24,287 | ₩24,454 | ₩24,206 | ₩24,407 | +0.50% | 4.3만 |
|---|
| 2026.01.09 | ₩24,354 | ₩24,407 | ₩24,206 | ₩24,327 | -0.11% | 5.3만 |
|---|
| 2026.01.08 | ₩24,475 | ₩24,609 | ₩24,367 | ₩24,475 | 0.00% | 6만 |
|---|
| 2026.01.07 | ₩24,528 | ₩24,558 | ₩24,340 | ₩24,501 | -0.11% | 3.9만 |
|---|
| 2026.01.06 | ₩24,555 | ₩24,575 | ₩24,515 | ₩24,528 | -0.11% | 4.4천 |
|---|
| 2026.01.05 | ₩24,689 | ₩24,837 | ₩24,461 | ₩24,501 | -0.76% | 1.7만 |
|---|
| 2026.01.02 | ₩24,501 | ₩24,837 | ₩24,381 | ₩24,635 | +0.55% | 8.7천 |
|---|
| 2025.12.31 | ₩24,488 | ₩24,837 | ₩24,300 | ₩24,501 | +0.05% | 7.9만 |
|---|
| 2025.12.30 | ₩24,542 | ₩24,743 | ₩24,260 | ₩24,703 | +0.66% | 1.7만 |
|---|
| 2025.12.29 | ₩24,562 | ₩24,562 | ₩24,206 | ₩24,542 | -0.08% | 3만 |
|---|
| 2025.12.26 | ₩24,676 | ₩24,743 | ₩24,461 | ₩24,729 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩24,582 | ₩24,783 | ₩24,582 | ₩24,743 | +0.65% | 7.4천 |
|---|
| 2025.12.23 | ₩24,716 | ₩24,796 | ₩24,475 | ₩24,716 | 0.00% | 2.1만 |
|---|
| 2025.12.22 | ₩24,676 | ₩25,118 | ₩24,676 | ₩24,810 | +0.54% | 2.6만 |
|---|
| 2025.12.19 | ₩25,172 | ₩25,172 | ₩24,676 | ₩24,944 | -0.91% | 2.2만 |
|---|
| 2025.12.18 | ₩25,078 | ₩25,214 | ₩25,078 | ₩25,161 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩24,915 | ₩25,105 | ₩24,810 | ₩25,038 | +0.49% | 9.8천 |
|---|
| 2025.12.16 | ₩25,078 | ₩25,199 | ₩24,676 | ₩25,078 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩24,609 | ₩25,051 | ₩24,005 | ₩25,051 | +1.80% | 4만 |
|---|
| 2025.12.12 | ₩24,622 | ₩24,917 | ₩24,475 | ₩24,743 | +0.49% | 4.2만 |
|---|
| 2025.12.11 | ₩24,877 | ₩24,877 | ₩24,488 | ₩24,877 | 0.00% | 2.2만 |
|---|
| 2025.12.10 | ₩24,689 | ₩24,877 | ₩24,434 | ₩24,810 | +0.49% | 4.2만 |
|---|
| 2025.12.09 | ₩24,166 | ₩24,810 | ₩24,166 | ₩24,649 | +2.00% | 6.1만 |
|---|
| 2025.12.08 | ₩24,273 | ₩24,347 | ₩23,965 | ₩24,300 | +0.11% | 4만 |
|---|
| 2025.12.05 | ₩24,153 | ₩24,314 | ₩23,670 | ₩24,314 | +0.67% | 12.4만 |
|---|
| 2025.12.04 | ₩24,327 | ₩24,327 | ₩24,072 | ₩24,247 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩24,139 | ₩24,381 | ₩23,938 | ₩24,260 | +0.50% | 6.1만 |
|---|
| 2025.12.02 | ₩24,314 | ₩24,448 | ₩24,072 | ₩24,247 | -0.28% | 15.1만 |
|---|
| 2025.12.01 | ₩24,112 | ₩24,609 | ₩23,884 | ₩24,448 | +1.39% | 4.9만 |
|---|
| 2025.11.28 | ₩24,340 | ₩24,475 | ₩24,206 | ₩24,233 | -0.44% | 5.9만 |
|---|
| 2025.11.26 | ₩24,582 | ₩24,783 | ₩24,542 | ₩24,676 | +0.38% | 7만 |
|---|
| 2025.11.25 | ₩24,768 | ₩24,770 | ₩24,488 | ₩24,582 | -0.75% | 7.1만 |
|---|
| 2025.11.24 | ₩24,609 | ₩24,743 | ₩24,381 | ₩24,609 | 0.00% | 5.9만 |
|---|
| 2025.11.21 | ₩24,448 | ₩24,729 | ₩24,367 | ₩24,595 | +0.60% | 3만 |
|---|
| 2025.11.20 | ₩24,796 | ₩24,810 | ₩24,340 | ₩24,582 | -0.87% | 2.1만 |
|---|
| 2025.11.19 | ₩25,065 | ₩25,130 | ₩24,609 | ₩24,609 | -1.82% | 9.7만 |
|---|
| 2025.11.18 | ₩25,614 | ₩25,614 | ₩25,011 | ₩25,211 | -1.58% | 5.1만 |
|---|
| 2025.11.17 | ₩25,749 | ₩25,749 | ₩25,507 | ₩25,601 | -0.57% | 1.7만 |
|---|
| 2025.11.14 | ₩25,829 | ₩25,950 | ₩25,427 | ₩25,802 | -0.10% | 3.9만 |
|---|
| 2025.11.13 | ₩25,950 | ₩25,950 | ₩25,614 | ₩25,737 | -0.82% | 8.8천 |
|---|
| 2025.11.12 | ₩26,137 | ₩26,155 | ₩25,869 | ₩25,869 | -1.03% | 1.8만 |
|---|
| 2025.11.11 | ₩26,339 | ₩26,339 | ₩25,950 | ₩26,003 | -1.27% | 7.2천 |
|---|
| 2025.11.10 | ₩26,218 | ₩26,312 | ₩25,816 | ₩25,909 | -1.18% | 1.8만 |
|---|
| 2025.11.07 | ₩25,969 | ₩26,017 | ₩25,856 | ₩25,990 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩26,258 | ₩26,258 | ₩25,889 | ₩26,017 | -0.92% | 1.4만 |
|---|
| 2025.11.05 | ₩26,272 | ₩26,352 | ₩26,084 | ₩26,084 | -0.71% | 5.8천 |
|---|
| 2025.11.04 | ₩26,419 | ₩26,446 | ₩26,030 | ₩26,084 | -1.27% | 1.4만 |
|---|
| 2025.11.03 | ₩26,298 | ₩26,446 | ₩26,298 | ₩26,446 | +0.56% | 1.6만 |
|---|
| 2025.10.31 | ₩26,151 | ₩26,258 | ₩26,017 | ₩26,245 | +0.36% | 5.7만 |
|---|
| 2025.10.30 | ₩26,017 | ₩26,245 | ₩25,950 | ₩26,070 | +0.21% | 8.5천 |
|---|
| 2025.10.29 | ₩25,936 | ₩26,104 | ₩25,708 | ₩25,963 | +0.10% | 3만 |
|---|
| 2025.10.28 | ₩26,003 | ₩26,178 | ₩25,698 | ₩25,869 | -0.52% | 2.4만 |
|---|
| 2025.10.27 | ₩26,151 | ₩26,240 | ₩25,830 | ₩26,137 | -0.05% | 6.8천 |
|---|
| 2025.10.24 | ₩26,473 | ₩26,473 | ₩25,909 | ₩26,030 | -1.67% | 1.9만 |
|---|
| 2025.10.23 | ₩26,312 | ₩26,400 | ₩26,164 | ₩26,400 | +0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩26,647 | ₩26,647 | ₩26,168 | ₩26,258 | -1.46% | 1.9만 |
|---|
| 2025.10.21 | ₩26,781 | ₩26,781 | ₩26,459 | ₩26,513 | -1.00% | 1.1만 |
|---|
| 2025.10.20 | ₩26,593 | ₩26,832 | ₩26,573 | ₩26,573 | -0.08% | 1.1만 |
|---|
| 2025.10.17 | ₩26,768 | ₩26,929 | ₩26,553 | ₩26,553 | -0.80% | 5.2천 |
|---|
| 2025.10.16 | ₩26,741 | ₩27,116 | ₩26,741 | ₩26,821 | +0.30% | 4.5천 |
|---|
| 2025.10.15 | ₩26,795 | ₩27,023 | ₩26,687 | ₩26,929 | +0.50% | 9.7천 |
|---|
| 2025.10.14 | ₩26,915 | ₩27,224 | ₩26,594 | ₩26,969 | +0.20% | 4.5천 |
|---|
| 2025.10.13 | ₩26,848 | ₩26,888 | ₩26,593 | ₩26,821 | -0.10% | 8천 |
|---|
| 2025.10.10 | ₩27,157 | ₩27,157 | ₩26,553 | ₩26,721 | -1.60% | 1.3만 |
|---|
