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 | ₩24,457 | ₩24,651 | ₩24,135 | ₩24,410 | -0.19% | 11.1만 |
| 2026.10.08 | ₩24,416 | ₩24,575 | ₩24,416 | ₩24,564 | +0.60% | 9.5천 |
| 2026.10.07 | ₩24,551 | ₩24,738 | ₩24,416 | ₩24,416 | -0.55% | 3.8만 |
| 2026.10.06 | ₩24,792 | ₩24,792 | ₩24,618 | ₩24,752 | -0.16% | 1.4만 |
| 2026.10.05 | ₩24,779 | ₩24,819 | ₩24,490 | ₩24,792 | +0.05% | 1.9만 |
| 2026.10.02 | ₩24,685 | ₩24,873 | ₩24,510 | ₩24,792 | +0.43% | 2.5만 |
| 2026.10.01 | ₩24,752 | ₩25,355 | ₩24,576 | ₩24,685 | -0.27% | 4.2만 |
| 2026.09.30 | ₩24,899 | ₩25,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,564 |
| ₩24,685 |
| -0.86% |
| 8.7만 |
| 2026.09.29 | ₩24,752 | ₩24,846 | ₩24,551 | ₩24,752 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩24,416 | ₩24,812 | ₩24,148 | ₩24,671 | +1.04% | 4.8만 |
|---|
| 2026.09.25 | ₩24,376 | ₩24,483 | ₩24,229 | ₩24,390 | +0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩24,282 | ₩24,483 | ₩24,161 | ₩24,376 | +0.39% | 4만 |
|---|
| 2026.09.23 | ₩24,805 | ₩24,819 | ₩24,148 | ₩24,148 | -2.65% | 4만 |
|---|
| 2026.09.22 | ₩24,913 | ₩24,913 | ₩24,467 | ₩24,618 | -1.18% | 4.9만 |
|---|
| 2026.09.21 | ₩24,819 | ₩24,839 | ₩24,551 | ₩24,698 | -0.49% | 4.3만 |
|---|
| 2026.09.18 | ₩24,591 | ₩24,765 | ₩24,584 | ₩24,618 | +0.11% | 2.2만 |
|---|
| 2026.09.17 | ₩24,403 | ₩24,551 | ₩24,390 | ₩24,470 | +0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩24,282 | ₩24,443 | ₩24,081 | ₩24,390 | +0.44% | 8.7천 |
|---|
| 2026.09.15 | ₩24,430 | ₩24,551 | ₩24,168 | ₩24,363 | -0.27% | 3.7만 |
|---|
| 2026.09.14 | ₩23,853 | ₩24,376 | ₩23,853 | ₩24,215 | +1.52% | 1.2만 |
|---|
| 2026.09.11 | ₩24,014 | ₩24,148 | ₩23,889 | ₩23,960 | -0.22% | 9.3천 |
|---|
| 2026.09.10 | ₩23,679 | ₩24,403 | ₩23,679 | ₩24,215 | +2.27% | 7.5만 |
|---|
| 2026.09.09 | ₩24,483 | ₩24,524 | ₩23,692 | ₩23,813 | -2.74% | 2만 |
|---|
| 2026.09.08 | ₩24,457 | ₩24,695 | ₩24,457 | ₩24,537 | +0.33% | 7.1천 |
|---|
| 2026.09.04 | ₩24,255 | ₩24,765 | ₩24,255 | ₩24,483 | +0.94% | 2.5만 |
|---|
| 2026.09.03 | ₩24,316 | ₩24,450 | ₩24,088 | ₩24,309 | -0.03% | 6.2천 |
|---|
| 2026.09.02 | ₩24,416 | ₩24,483 | ₩24,202 | ₩24,242 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩24,309 | ₩24,477 | ₩24,309 | ₩24,423 | +0.47% | 2.5천 |
|---|
| 2026.08.31 | ₩24,698 | ₩24,698 | ₩24,349 | ₩24,510 | -0.76% | 8.8천 |
|---|
| 2026.08.28 | ₩24,618 | ₩25,060 | ₩24,457 | ₩24,805 | +0.76% | 1.5만 |
|---|
| 2026.08.27 | ₩24,805 | ₩25,020 | ₩24,631 | ₩25,020 | +0.87% | 1.3만 |
|---|
| 2026.08.26 | ₩24,416 | ₩24,805 | ₩24,416 | ₩24,577 | +0.66% | 2만 |
|---|
| 2026.08.25 | ₩24,551 | ₩24,591 | ₩24,148 | ₩24,349 | -0.82% | 1.9만 |
|---|
| 2026.08.24 | ₩24,470 | ₩24,591 | ₩24,282 | ₩24,390 | -0.33% | 1.6만 |
|---|
| 2026.08.21 | ₩24,551 | ₩24,552 | ₩24,322 | ₩24,443 | -0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩24,396 | ₩24,551 | ₩24,282 | ₩24,551 | +0.63% | 5.5천 |
|---|
| 2026.08.19 | ₩24,618 | ₩24,618 | ₩24,282 | ₩24,524 | -0.38% | 4.9천 |
|---|
| 2026.08.18 | ₩24,349 | ₩24,618 | ₩24,349 | ₩24,483 | +0.55% | 1.4천 |
|---|
| 2026.08.17 | ₩24,658 | ₩24,658 | ₩24,349 | ₩24,530 | -0.52% | 5.8천 |
|---|
| 2026.08.14 | ₩24,644 | ₩24,838 | ₩24,403 | ₩24,658 | +0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩24,551 | ₩24,805 | ₩24,517 | ₩24,745 | +0.79% | 6.6천 |
|---|
| 2026.08.12 | ₩24,430 | ₩24,658 | ₩24,215 | ₩24,658 | +0.93% | 9.2천 |
|---|
| 2026.08.11 | ₩24,416 | ₩24,611 | ₩24,363 | ₩24,524 | +0.44% | 1.6만 |
|---|
| 2026.08.10 | ₩24,450 | ₩24,671 | ₩24,403 | ₩24,591 | +0.58% | 7.4천 |
|---|
| 2026.08.07 | ₩24,805 | ₩24,819 | ₩24,206 | ₩24,644 | -0.65% | 9천 |
|---|
| 2026.08.06 | ₩24,618 | ₩24,819 | ₩24,618 | ₩24,819 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩24,336 | ₩24,577 | ₩24,336 | ₩24,510 | +0.72% | 6.2천 |
|---|
| 2026.08.04 | ₩24,987 | ₩24,987 | ₩24,618 | ₩24,631 | -1.42% | 6.6천 |
|---|
| 2026.08.03 | ₩24,564 | ₩24,711 | ₩24,498 | ₩24,617 | +0.22% | 6.7천 |
|---|
| 2026.07.31 | ₩24,483 | ₩24,805 | ₩24,483 | ₩24,712 | +0.93% | 3.5만 |
|---|
| 2026.07.30 | ₩24,483 | ₩24,631 | ₩24,483 | ₩24,631 | +0.60% | 5천 |
|---|
| 2026.07.29 | ₩24,752 | ₩24,852 | ₩24,752 | ₩24,852 | +0.41% | 1.9만 |
|---|
| 2026.07.28 | ₩24,886 | ₩24,986 | ₩24,886 | ₩24,899 | +0.05% | 6.2천 |
|---|
| 2026.07.27 | ₩24,497 | ₩24,940 | ₩24,457 | ₩24,792 | +1.20% | 7.1만 |
|---|
| 2026.07.24 | ₩24,242 | ₩24,497 | ₩24,161 | ₩24,457 | +0.89% | 2.4만 |
|---|
| 2026.07.23 | ₩24,337 | ₩24,483 | ₩24,202 | ₩24,363 | +0.11% | 9.3만 |
|---|
| 2026.07.22 | ₩24,014 | ₩24,423 | ₩23,987 | ₩24,376 | +1.51% | 8.2만 |
|---|
| 2026.07.21 | ₩23,960 | ₩24,081 | ₩23,960 | ₩24,081 | +0.50% | 1.3만 |
|---|
| 2026.07.20 | ₩23,933 | ₩24,014 | ₩23,907 | ₩24,014 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩24,148 | ₩24,148 | ₩23,881 | ₩24,041 | -0.44% | 1.8만 |
|---|
| 2026.07.16 | ₩24,161 | ₩24,175 | ₩24,014 | ₩24,081 | -0.33% | 1만 |
|---|
| 2026.07.15 | ₩23,759 | ₩24,175 | ₩23,759 | ₩24,148 | +1.64% | 8천 |
|---|
| 2026.07.14 | ₩23,759 | ₩24,041 | ₩23,759 | ₩24,041 | +1.19% | 2천 |
|---|
| 2026.07.13 | ₩23,913 | ₩24,175 | ₩23,913 | ₩24,034 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩24,108 | ₩24,202 | ₩23,841 | ₩24,148 | +0.17% | 5.4천 |
|---|
| 2026.07.09 | ₩23,987 | ₩24,108 | ₩23,692 | ₩24,108 | +0.50% | 1.7만 |
|---|
| 2026.07.08 | ₩24,175 | ₩24,228 | ₩24,027 | ₩24,094 | -0.33% | 7.4천 |
|---|
| 2026.07.07 | ₩24,135 | ₩24,309 | ₩24,135 | ₩24,269 | +0.56% | 2.9천 |
|---|
| 2026.07.06 | ₩24,119 | ₩24,269 | ₩24,054 | ₩24,185 | +0.27% | 1.8만 |
|---|
| 2026.07.02 | ₩24,007 | ₩24,150 | ₩24,007 | ₩24,041 | +0.14% | 8.2천 |
|---|
| 2026.07.01 | ₩23,947 | ₩24,242 | ₩23,920 | ₩24,041 | +0.39% | 1.6만 |
|---|
| 2026.06.30 | ₩24,094 | ₩24,322 | ₩23,679 | ₩23,772 | -1.34% | 24.7만 |
|---|
| 2026.06.29 | ₩24,390 | ₩24,390 | ₩24,014 | ₩24,094 | -1.21% | 1.9만 |
|---|
| 2026.06.26 | ₩24,242 | ₩24,390 | ₩24,175 | ₩24,215 | -0.11% | 2만 |
|---|
| 2026.06.25 | ₩24,309 | ₩24,363 | ₩24,309 | ₩24,349 | +0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩24,081 | ₩24,363 | ₩24,081 | ₩24,322 | +1.00% | 2.6만 |
|---|
| 2026.06.23 | ₩23,920 | ₩24,296 | ₩23,920 | ₩24,282 | +1.51% | 2.2만 |
|---|
| 2026.06.22 | ₩24,336 | ₩24,483 | ₩23,947 | ₩23,947 | -1.60% | 5.5만 |
|---|
| 2026.06.18 | ₩24,356 | ₩24,483 | ₩24,349 | ₩24,376 | +0.08% | 4.7천 |
|---|
| 2026.06.17 | ₩24,081 | ₩24,249 | ₩24,081 | ₩24,242 | +0.67% | 4.4천 |
|---|
| 2026.06.16 | ₩24,148 | ₩24,316 | ₩24,128 | ₩24,128 | -0.08% | 5.8천 |
|---|
| 2026.06.15 | ₩23,920 | ₩24,269 | ₩23,920 | ₩24,148 | +0.95% | 9.3천 |
|---|
| 2026.06.12 | ₩24,081 | ₩24,255 | ₩23,880 | ₩24,014 | -0.28% | 6.5천 |
|---|
| 2026.06.11 | ₩23,732 | ₩24,041 | ₩23,732 | ₩23,920 | +0.79% | 7.5천 |
|---|
| 2026.06.10 | ₩24,027 | ₩24,202 | ₩23,638 | ₩23,638 | -1.62% | 3.6천 |
|---|
| 2026.06.09 | ₩24,551 | ₩24,587 | ₩24,115 | ₩24,148 | -1.64% | 1만 |
|---|
| 2026.06.08 | ₩24,819 | ₩24,819 | ₩24,416 | ₩24,483 | -1.35% | 9.3천 |
|---|
| 2026.06.05 | ₩24,698 | ₩24,899 | ₩24,417 | ₩24,879 | +0.73% | 5.1만 |
|---|
| 2026.06.04 | ₩23,947 | ₩24,913 | ₩24,463 | ₩24,712 | +3.19% | 10.6만 |
|---|
| 2026.06.03 | ₩23,947 | ₩24,577 | ₩23,947 | ₩24,363 | +1.74% | 7.8만 |
|---|
| 2026.06.02 | ₩23,845 | ₩23,960 | ₩23,772 | ₩23,893 | +0.20% | 8.3천 |
|---|
| 2026.06.01 | ₩23,665 | ₩23,920 | ₩23,665 | ₩23,786 | +0.51% | 1.9만 |
|---|
| 2026.05.29 | ₩23,746 | ₩24,027 | ₩23,746 | ₩23,853 | +0.45% | 1.5만 |
|---|
| 2026.05.28 | ₩24,202 | ₩24,228 | ₩24,135 | ₩24,188 | -0.06% | 8.2천 |
|---|
| 2026.05.27 | ₩23,974 | ₩24,282 | ₩23,960 | ₩24,282 | +1.29% | 2.5천 |
|---|
| 2026.05.26 | ₩23,974 | ₩24,121 | ₩23,813 | ₩24,121 | +0.61% | 2.4만 |
|---|
| 2026.05.22 | ₩24,148 | ₩24,253 | ₩23,813 | ₩24,021 | -0.53% | 1.3만 |
|---|
| 2026.05.21 | ₩24,108 | ₩24,215 | ₩24,081 | ₩24,081 | -0.11% | 1.1만 |
|---|
| 2026.05.20 | ₩24,148 | ₩24,276 | ₩23,813 | ₩24,161 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩24,108 | ₩24,282 | ₩23,980 | ₩24,282 | +0.72% | 7.1천 |
|---|
| 2026.05.18 | ₩24,001 | ₩24,202 | ₩23,947 | ₩24,148 | +0.61% | 2.3만 |
|---|
| 2026.05.15 | ₩24,175 | ₩24,202 | ₩23,988 | ₩24,061 | -0.47% | 1.3만 |
|---|
| 2026.05.14 | ₩24,685 | ₩24,685 | ₩24,202 | ₩24,309 | -1.52% | 1만 |
|---|
| 2026.05.13 | ₩24,510 | ₩24,604 | ₩24,510 | ₩24,578 | +0.27% | 1.6만 |
|---|
| 2026.05.12 | ₩24,510 | ₩24,644 | ₩24,510 | ₩24,604 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩24,618 | ₩24,698 | ₩24,611 | ₩24,618 | 0.00% | 9.7천 |
|---|
| 2026.05.08 | ₩24,591 | ₩24,738 | ₩24,510 | ₩24,671 | +0.33% | 1.8만 |
|---|
| 2026.05.07 | ₩24,510 | ₩24,752 | ₩24,510 | ₩24,750 | +0.98% | 3만 |
|---|
| 2026.05.06 | ₩24,685 | ₩24,685 | ₩24,504 | ₩24,551 | -0.54% | 7천 |
|---|
| 2026.05.05 | ₩24,215 | ₩24,577 | ₩24,215 | ₩24,551 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩24,483 | ₩24,483 | ₩24,148 | ₩24,188 | -1.21% | 2.1만 |
|---|
| 2026.05.01 | ₩24,376 | ₩24,416 | ₩24,242 | ₩24,416 | +0.16% | 9.1천 |
|---|
| 2026.04.30 | ₩24,255 | ₩24,390 | ₩24,014 | ₩24,322 | +0.28% | 1.9만 |
|---|
| 2026.04.29 | ₩24,322 | ₩24,322 | ₩24,175 | ₩24,188 | -0.55% | 1.5만 |
|---|
| 2026.04.28 | ₩24,014 | ₩24,349 | ₩23,947 | ₩24,255 | +1.01% | 1.7만 |
|---|
| 2026.04.27 | ₩23,826 | ₩24,013 | ₩23,546 | ₩23,913 | +0.37% | 6.6천 |
|---|
| 2026.04.24 | ₩23,987 | ₩24,391 | ₩23,833 | ₩23,833 | -0.64% | 2.8만 |
|---|
| 2026.04.23 | ₩23,142 | ₩24,135 | ₩23,075 | ₩23,893 | +3.25% | 13.3만 |
|---|
| 2026.04.22 | ₩23,558 | ₩23,907 | ₩23,558 | ₩23,786 | +0.97% | 3.2만 |
|---|
| 2026.04.21 | ₩23,638 | ₩23,756 | ₩23,531 | ₩23,571 | -0.28% | 4.5만 |
|---|
| 2026.04.20 | ₩23,679 | ₩23,813 | ₩23,544 | ₩23,598 | -0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩23,813 | ₩24,169 | ₩23,625 | ₩23,638 | -0.73% | 1만 |
|---|
| 2026.04.16 | ₩23,759 | ₩24,174 | ₩23,571 | ₩23,813 | +0.23% | 1.2만 |
|---|
| 2026.04.15 | ₩23,571 | ₩23,759 | ₩23,477 | ₩23,679 | +0.46% | 8.9천 |
|---|
| 2026.04.14 | ₩23,611 | ₩23,780 | ₩23,531 | ₩23,571 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩23,410 | ₩23,652 | ₩23,410 | ₩23,518 | +0.46% | 1.6만 |
|---|
| 2026.04.10 | ₩23,544 | ₩23,585 | ₩23,424 | ₩23,495 | -0.21% | 9.5천 |
|---|
| 2026.04.09 | ₩23,558 | ₩23,611 | ₩23,410 | ₩23,477 | -0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩23,450 | ₩23,544 | ₩23,383 | ₩23,383 | -0.29% | 0 |
|---|
| 2026.04.07 | ₩23,249 | ₩23,628 | ₩23,222 | ₩23,343 | +0.40% | 3.6만 |
|---|
| 2026.04.06 | ₩23,343 | ₩23,531 | ₩23,263 | ₩23,397 | +0.23% | 2.9만 |
|---|
| 2026.04.02 | ₩23,303 | ₩23,410 | ₩23,263 | ₩23,410 | +0.46% | 2.2만 |
|---|
| 2026.04.01 | ₩23,209 | ₩23,409 | ₩23,209 | ₩23,330 | +0.52% | 1.2만 |
|---|
| 2026.03.31 | ₩23,316 | ₩23,410 | ₩23,182 | ₩23,182 | -0.58% | 13.6만 |
|---|
| 2026.03.30 | ₩23,303 | ₩23,504 | ₩23,249 | ₩23,370 | +0.29% | 2.7만 |
|---|
| 2026.03.27 | ₩23,276 | ₩23,344 | ₩23,196 | ₩23,303 | +0.12% | 3.1만 |
|---|
| 2026.03.26 | ₩23,397 | ₩23,611 | ₩23,370 | ₩23,383 | -0.06% | 1.2만 |
|---|
| 2026.03.25 | ₩23,410 | ₩23,599 | ₩23,410 | ₩23,424 | +0.06% | 2만 |
|---|
| 2026.03.24 | ₩23,504 | ₩23,518 | ₩23,410 | ₩23,410 | -0.40% | 7.3천 |
|---|
| 2026.03.23 | ₩23,563 | ₩23,611 | ₩23,421 | ₩23,491 | -0.31% | 1만 |
|---|
| 2026.03.20 | ₩23,571 | ₩23,598 | ₩23,410 | ₩23,477 | -0.40% | 8천 |
|---|
| 2026.03.19 | ₩23,477 | ₩23,544 | ₩23,437 | ₩23,544 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩23,633 | ₩23,633 | ₩23,424 | ₩23,484 | -0.63% | 9.8천 |
|---|
| 2026.03.17 | ₩23,652 | ₩23,652 | ₩23,410 | ₩23,585 | -0.28% | 1.3만 |
|---|
| 2026.03.16 | ₩23,772 | ₩23,987 | ₩23,477 | ₩23,611 | -0.68% | 1.3만 |
|---|
| 2026.03.13 | ₩23,712 | ₩23,997 | ₩23,518 | ₩23,840 | +0.54% | 2만 |
|---|
| 2026.03.12 | ₩23,491 | ₩23,906 | ₩23,397 | ₩23,705 | +0.91% | 5.7만 |
|---|
| 2026.03.11 | ₩23,524 | ₩23,578 | ₩23,424 | ₩23,450 | -0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩23,504 | ₩23,745 | ₩23,477 | ₩23,504 | 0.00% | 84 |
|---|
| 2026.03.09 | ₩23,701 | ₩23,701 | ₩23,343 | ₩23,645 | -0.24% | 84 |
|---|
| 2026.03.06 | ₩23,746 | ₩23,813 | ₩23,611 | ₩23,611 | -0.56% | 84 |
|---|
| 2026.03.05 | ₩23,679 | ₩23,813 | ₩23,679 | ₩23,745 | +0.28% | 84 |
|---|
| 2026.03.04 | ₩23,746 | ₩23,947 | ₩23,558 | ₩23,746 | 0.00% | 84 |
|---|
| 2026.03.03 | ₩23,679 | ₩24,081 | ₩23,611 | ₩23,759 | +0.34% | 84 |
|---|
| 2026.03.02 | ₩23,450 | ₩23,974 | ₩23,450 | ₩23,913 | +1.97% | 84 |
|---|
| 2026.02.27 | ₩24,121 | ₩24,121 | ₩23,450 | ₩23,450 | -2.78% | 84 |
|---|
| 2026.02.26 | ₩24,685 | ₩24,779 | ₩24,376 | ₩24,504 | -0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩24,671 | ₩24,889 | ₩24,483 | ₩24,564 | -0.44% | 84 |
|---|
| 2026.02.24 | ₩24,497 | ₩24,953 | ₩24,483 | ₩24,551 | +0.22% | 84 |
|---|
| 2026.02.23 | ₩24,698 | ₩24,966 | ₩24,470 | ₩24,631 | -0.27% | 84 |
|---|
| 2026.02.20 | ₩24,618 | ₩24,913 | ₩24,618 | ₩24,819 | +0.82% | 4.6만 |
|---|
| 2026.02.19 | ₩24,819 | ₩24,953 | ₩24,618 | ₩24,819 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩24,658 | ₩24,866 | ₩24,658 | ₩24,846 | +0.76% | 1.5만 |
|---|
| 2026.02.17 | ₩24,658 | ₩24,819 | ₩24,483 | ₩24,618 | -0.16% | 2.5만 |
|---|
| 2026.02.13 | ₩24,685 | ₩24,738 | ₩24,591 | ₩24,658 | -0.11% | 8.9천 |
|---|
| 2026.02.12 | ₩24,993 | ₩25,020 | ₩24,564 | ₩24,591 | -1.61% | 1만 |
|---|
| 2026.02.11 | ₩25,154 | ₩25,228 | ₩24,819 | ₩24,953 | -0.80% | 1.4만 |
|---|
| 2026.02.10 | ₩25,141 | ₩25,154 | ₩24,929 | ₩25,087 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩24,631 | ₩25,007 | ₩24,631 | ₩24,913 | +1.14% | 1.2만 |
|---|
| 2026.02.06 | ₩24,483 | ₩24,792 | ₩24,416 | ₩24,577 | +0.38% | 1.7만 |
|---|
| 2026.02.05 | ₩24,644 | ₩24,658 | ₩24,296 | ₩24,430 | -0.87% | 2.8만 |
|---|
| 2026.02.04 | ₩24,819 | ₩24,969 | ₩24,658 | ₩24,819 | 0.00% | 1.6만 |
|---|
| 2026.02.03 | ₩25,154 | ₩25,154 | ₩24,698 | ₩24,873 | -1.12% | 2.7만 |
|---|
| 2026.02.02 | ₩24,953 | ₩25,148 | ₩24,812 | ₩25,087 | +0.54% | 1.3만 |
|---|
| 2026.01.30 | ₩24,658 | ₩25,087 | ₩24,618 | ₩25,020 | +1.47% | 3.9만 |
|---|
| 2026.01.29 | ₩24,443 | ₩24,693 | ₩24,376 | ₩24,551 | +0.44% | 1.9만 |
|---|
| 2026.01.28 | ₩24,631 | ₩24,758 | ₩24,443 | ₩24,524 | -0.44% | 1.5만 |
|---|
| 2026.01.27 | ₩25,047 | ₩25,087 | ₩24,443 | ₩24,631 | -1.66% | 2.6만 |
|---|
| 2026.01.26 | ₩24,591 | ₩24,987 | ₩24,512 | ₩24,913 | +1.31% | 2.9만 |
|---|
| 2026.01.23 | ₩24,618 | ₩24,674 | ₩24,483 | ₩24,671 | +0.22% | 9.8천 |
|---|
| 2026.01.22 | ₩24,497 | ₩24,685 | ₩24,443 | ₩24,577 | +0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩24,403 | ₩24,617 | ₩24,296 | ₩24,416 | +0.05% | 1.7만 |
|---|
| 2026.01.20 | ₩24,349 | ₩24,537 | ₩24,282 | ₩24,483 | +0.55% | 2.6만 |
|---|
| 2026.01.16 | ₩24,551 | ₩24,618 | ₩24,336 | ₩24,470 | -0.33% | 2.3만 |
|---|
| 2026.01.15 | ₩24,631 | ₩24,752 | ₩24,430 | ₩24,510 | -0.49% | 2.6만 |
|---|
| 2026.01.14 | ₩24,443 | ₩24,752 | ₩24,336 | ₩24,564 | +0.49% | 4.3만 |
|---|
| 2026.01.13 | ₩24,457 | ₩24,483 | ₩24,242 | ₩24,457 | 0.00% | 3.6만 |
|---|
| 2026.01.12 | ₩24,296 | ₩24,463 | ₩24,215 | ₩24,416 | +0.50% | 4.3만 |
|---|
| 2026.01.09 | ₩24,363 | ₩24,416 | ₩24,215 | ₩24,336 | -0.11% | 5.3만 |
|---|
| 2026.01.08 | ₩24,483 | ₩24,618 | ₩24,376 | ₩24,483 | 0.00% | 6만 |
|---|
| 2026.01.07 | ₩24,537 | ₩24,567 | ₩24,349 | ₩24,510 | -0.11% | 3.9만 |
|---|
| 2026.01.06 | ₩24,564 | ₩24,584 | ₩24,524 | ₩24,537 | -0.11% | 4.4천 |
|---|
| 2026.01.05 | ₩24,698 | ₩24,846 | ₩24,470 | ₩24,510 | -0.76% | 1.7만 |
|---|
| 2026.01.02 | ₩24,510 | ₩24,846 | ₩24,390 | ₩24,644 | +0.55% | 8.7천 |
|---|
| 2025.12.31 | ₩24,497 | ₩24,846 | ₩24,309 | ₩24,510 | +0.05% | 7.9만 |
|---|
| 2025.12.30 | ₩24,551 | ₩24,752 | ₩24,269 | ₩24,712 | +0.66% | 1.7만 |
|---|
| 2025.12.29 | ₩24,571 | ₩24,571 | ₩24,215 | ₩24,551 | -0.08% | 3만 |
|---|
| 2025.12.26 | ₩24,685 | ₩24,752 | ₩24,470 | ₩24,738 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩24,591 | ₩24,792 | ₩24,591 | ₩24,752 | +0.65% | 7.4천 |
|---|
| 2025.12.23 | ₩24,725 | ₩24,805 | ₩24,483 | ₩24,725 | 0.00% | 2.1만 |
|---|
| 2025.12.22 | ₩24,685 | ₩25,127 | ₩24,685 | ₩24,819 | +0.54% | 2.6만 |
|---|
| 2025.12.19 | ₩25,181 | ₩25,181 | ₩24,685 | ₩24,953 | -0.91% | 2.2만 |
|---|
| 2025.12.18 | ₩25,087 | ₩25,223 | ₩25,087 | ₩25,170 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩24,924 | ₩25,114 | ₩24,819 | ₩25,047 | +0.49% | 9.8천 |
|---|
| 2025.12.16 | ₩25,087 | ₩25,208 | ₩24,685 | ₩25,087 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩24,618 | ₩25,060 | ₩24,014 | ₩25,060 | +1.80% | 4만 |
|---|
| 2025.12.12 | ₩24,631 | ₩24,926 | ₩24,483 | ₩24,752 | +0.49% | 4.2만 |
|---|
| 2025.12.11 | ₩24,886 | ₩24,886 | ₩24,497 | ₩24,886 | 0.00% | 2.2만 |
|---|
| 2025.12.10 | ₩24,698 | ₩24,886 | ₩24,443 | ₩24,819 | +0.49% | 4.2만 |
|---|
| 2025.12.09 | ₩24,175 | ₩24,819 | ₩24,175 | ₩24,658 | +2.00% | 6.1만 |
|---|
| 2025.12.08 | ₩24,282 | ₩24,356 | ₩23,974 | ₩24,309 | +0.11% | 4만 |
|---|
| 2025.12.05 | ₩24,161 | ₩24,322 | ₩23,679 | ₩24,322 | +0.67% | 12.4만 |
|---|
| 2025.12.04 | ₩24,336 | ₩24,336 | ₩24,081 | ₩24,255 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩24,148 | ₩24,390 | ₩23,947 | ₩24,269 | +0.50% | 6.1만 |
|---|
| 2025.12.02 | ₩24,322 | ₩24,457 | ₩24,081 | ₩24,255 | -0.28% | 15.1만 |
|---|
| 2025.12.01 | ₩24,121 | ₩24,618 | ₩23,893 | ₩24,457 | +1.39% | 4.9만 |
|---|
| 2025.11.28 | ₩24,349 | ₩24,483 | ₩24,215 | ₩24,242 | -0.44% | 5.9만 |
|---|
| 2025.11.26 | ₩24,591 | ₩24,792 | ₩24,551 | ₩24,685 | +0.38% | 7만 |
|---|
| 2025.11.25 | ₩24,777 | ₩24,779 | ₩24,497 | ₩24,591 | -0.75% | 7.1만 |
|---|
| 2025.11.24 | ₩24,618 | ₩24,752 | ₩24,390 | ₩24,618 | 0.00% | 5.9만 |
|---|
| 2025.11.21 | ₩24,457 | ₩24,738 | ₩24,376 | ₩24,604 | +0.60% | 3만 |
|---|
| 2025.11.20 | ₩24,805 | ₩24,819 | ₩24,349 | ₩24,591 | -0.87% | 2.1만 |
|---|
| 2025.11.19 | ₩25,074 | ₩25,139 | ₩24,618 | ₩24,618 | -1.82% | 9.7만 |
|---|
| 2025.11.18 | ₩25,624 | ₩25,624 | ₩25,020 | ₩25,220 | -1.58% | 5.1만 |
|---|
| 2025.11.17 | ₩25,758 | ₩25,758 | ₩25,517 | ₩25,610 | -0.57% | 1.7만 |
|---|
| 2025.11.14 | ₩25,838 | ₩25,959 | ₩25,436 | ₩25,812 | -0.10% | 3.9만 |
|---|
| 2025.11.13 | ₩25,959 | ₩25,959 | ₩25,624 | ₩25,746 | -0.82% | 8.8천 |
|---|
| 2025.11.12 | ₩26,147 | ₩26,164 | ₩25,879 | ₩25,879 | -1.03% | 1.8만 |
|---|
| 2025.11.11 | ₩26,348 | ₩26,348 | ₩25,959 | ₩26,013 | -1.27% | 7.2천 |
|---|
| 2025.11.10 | ₩26,227 | ₩26,321 | ₩25,825 | ₩25,919 | -1.18% | 1.8만 |
|---|
| 2025.11.07 | ₩25,979 | ₩26,026 | ₩25,865 | ₩25,999 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩26,268 | ₩26,268 | ₩25,899 | ₩26,026 | -0.92% | 1.4만 |
|---|
| 2025.11.05 | ₩26,281 | ₩26,362 | ₩26,093 | ₩26,093 | -0.71% | 5.8천 |
|---|
| 2025.11.04 | ₩26,429 | ₩26,455 | ₩26,040 | ₩26,093 | -1.27% | 1.4만 |
|---|
| 2025.11.03 | ₩26,308 | ₩26,456 | ₩26,308 | ₩26,456 | +0.56% | 1.6만 |
|---|
| 2025.10.31 | ₩26,160 | ₩26,268 | ₩26,026 | ₩26,254 | +0.36% | 5.7만 |
|---|
| 2025.10.30 | ₩26,026 | ₩26,254 | ₩25,959 | ₩26,080 | +0.21% | 8.5천 |
|---|
| 2025.10.29 | ₩25,946 | ₩26,113 | ₩25,718 | ₩25,973 | +0.10% | 3만 |
|---|
| 2025.10.28 | ₩26,013 | ₩26,187 | ₩25,707 | ₩25,879 | -0.52% | 2.4만 |
|---|
| 2025.10.27 | ₩26,160 | ₩26,249 | ₩25,840 | ₩26,147 | -0.05% | 6.8천 |
|---|
| 2025.10.24 | ₩26,482 | ₩26,482 | ₩25,919 | ₩26,040 | -1.67% | 1.9만 |
|---|
| 2025.10.23 | ₩26,321 | ₩26,410 | ₩26,174 | ₩26,410 | +0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩26,657 | ₩26,657 | ₩26,178 | ₩26,268 | -1.46% | 1.9만 |
|---|
| 2025.10.21 | ₩26,791 | ₩26,791 | ₩26,469 | ₩26,523 | -1.00% | 1.1만 |
|---|
| 2025.10.20 | ₩26,603 | ₩26,842 | ₩26,583 | ₩26,583 | -0.08% | 1.1만 |
|---|
| 2025.10.17 | ₩26,778 | ₩26,939 | ₩26,563 | ₩26,563 | -0.80% | 5.2천 |
|---|
| 2025.10.16 | ₩26,751 | ₩27,126 | ₩26,751 | ₩26,831 | +0.30% | 4.5천 |
|---|
| 2025.10.15 | ₩26,804 | ₩27,032 | ₩26,697 | ₩26,939 | +0.50% | 9.7천 |
|---|
| 2025.10.14 | ₩26,925 | ₩27,234 | ₩26,603 | ₩26,979 | +0.20% | 4.5천 |
|---|
| 2025.10.13 | ₩26,858 | ₩26,898 | ₩26,603 | ₩26,831 | -0.10% | 8천 |
|---|
| 2025.10.10 | ₩27,167 | ₩27,167 | ₩26,563 | ₩26,731 | -1.60% | 1.3만 |
|---|
