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 | ₩24,452 | ₩24,646 | ₩24,130 | ₩24,405 | -0.19% | 11.1만 |
| 2026.10.08 | ₩24,411 | ₩24,570 | ₩24,411 | ₩24,559 | +0.60% | 9.5천 |
| 2026.10.07 | ₩24,546 | ₩24,733 | ₩24,411 | ₩24,411 | -0.55% | 3.8만 |
| 2026.10.06 | ₩24,787 | ₩24,787 | ₩24,613 | ₩24,747 | -0.16% | 1.4만 |
| 2026.10.05 | ₩24,774 | ₩24,814 | ₩24,485 | ₩24,787 | +0.05% | 1.9만 |
| 2026.10.02 | ₩24,680 | ₩24,868 | ₩24,505 | ₩24,787 | +0.43% | 2.5만 |
| 2026.10.01 | ₩24,747 | ₩25,350 | ₩24,571 | ₩24,680 | -0.27% | 4.2만 |
| 2026.09.30 | ₩24,894 | ₩25,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,559 |
| ₩24,680 |
| -0.86% |
| 8.7만 |
| 2026.09.29 | ₩24,747 | ₩24,841 | ₩24,546 | ₩24,747 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩24,411 | ₩24,807 | ₩24,143 | ₩24,666 | +1.04% | 4.8만 |
|---|
| 2026.09.25 | ₩24,371 | ₩24,479 | ₩24,224 | ₩24,385 | +0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩24,277 | ₩24,479 | ₩24,157 | ₩24,371 | +0.39% | 4만 |
|---|
| 2026.09.23 | ₩24,800 | ₩24,814 | ₩24,143 | ₩24,143 | -2.65% | 4만 |
|---|
| 2026.09.22 | ₩24,908 | ₩24,908 | ₩24,462 | ₩24,613 | -1.18% | 4.9만 |
|---|
| 2026.09.21 | ₩24,814 | ₩24,834 | ₩24,546 | ₩24,693 | -0.49% | 4.3만 |
|---|
| 2026.09.18 | ₩24,586 | ₩24,760 | ₩24,579 | ₩24,613 | +0.11% | 2.2만 |
|---|
| 2026.09.17 | ₩24,398 | ₩24,546 | ₩24,385 | ₩24,465 | +0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩24,277 | ₩24,438 | ₩24,076 | ₩24,385 | +0.44% | 8.7천 |
|---|
| 2026.09.15 | ₩24,425 | ₩24,546 | ₩24,163 | ₩24,358 | -0.27% | 3.7만 |
|---|
| 2026.09.14 | ₩23,848 | ₩24,371 | ₩23,848 | ₩24,210 | +1.52% | 1.2만 |
|---|
| 2026.09.11 | ₩24,009 | ₩24,143 | ₩23,885 | ₩23,955 | -0.22% | 9.3천 |
|---|
| 2026.09.10 | ₩23,674 | ₩24,398 | ₩23,674 | ₩24,210 | +2.27% | 7.5만 |
|---|
| 2026.09.09 | ₩24,479 | ₩24,519 | ₩23,687 | ₩23,808 | -2.74% | 2만 |
|---|
| 2026.09.08 | ₩24,452 | ₩24,690 | ₩24,452 | ₩24,532 | +0.33% | 7.1천 |
|---|
| 2026.09.04 | ₩24,251 | ₩24,760 | ₩24,251 | ₩24,479 | +0.94% | 2.5만 |
|---|
| 2026.09.03 | ₩24,311 | ₩24,445 | ₩24,083 | ₩24,304 | -0.03% | 6.2천 |
|---|
| 2026.09.02 | ₩24,411 | ₩24,479 | ₩24,197 | ₩24,237 | -0.71% | 1.1만 |
|---|
| 2026.09.01 | ₩24,304 | ₩24,472 | ₩24,304 | ₩24,418 | +0.47% | 2.5천 |
|---|
| 2026.08.31 | ₩24,693 | ₩24,693 | ₩24,344 | ₩24,505 | -0.76% | 8.8천 |
|---|
| 2026.08.28 | ₩24,613 | ₩25,055 | ₩24,452 | ₩24,800 | +0.76% | 1.5만 |
|---|
| 2026.08.27 | ₩24,800 | ₩25,015 | ₩24,626 | ₩25,015 | +0.87% | 1.3만 |
|---|
| 2026.08.26 | ₩24,411 | ₩24,800 | ₩24,411 | ₩24,572 | +0.66% | 2만 |
|---|
| 2026.08.25 | ₩24,546 | ₩24,586 | ₩24,143 | ₩24,344 | -0.82% | 1.9만 |
|---|
| 2026.08.24 | ₩24,465 | ₩24,586 | ₩24,277 | ₩24,385 | -0.33% | 1.6만 |
|---|
| 2026.08.21 | ₩24,546 | ₩24,547 | ₩24,318 | ₩24,438 | -0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩24,391 | ₩24,546 | ₩24,277 | ₩24,546 | +0.63% | 5.5천 |
|---|
| 2026.08.19 | ₩24,613 | ₩24,613 | ₩24,277 | ₩24,519 | -0.38% | 4.9천 |
|---|
| 2026.08.18 | ₩24,344 | ₩24,613 | ₩24,344 | ₩24,479 | +0.55% | 1.4천 |
|---|
| 2026.08.17 | ₩24,653 | ₩24,653 | ₩24,344 | ₩24,525 | -0.52% | 5.8천 |
|---|
| 2026.08.14 | ₩24,639 | ₩24,833 | ₩24,398 | ₩24,653 | +0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩24,546 | ₩24,800 | ₩24,512 | ₩24,740 | +0.79% | 6.6천 |
|---|
| 2026.08.12 | ₩24,425 | ₩24,653 | ₩24,210 | ₩24,653 | +0.93% | 9.2천 |
|---|
| 2026.08.11 | ₩24,411 | ₩24,606 | ₩24,358 | ₩24,519 | +0.44% | 1.6만 |
|---|
| 2026.08.10 | ₩24,445 | ₩24,666 | ₩24,398 | ₩24,586 | +0.58% | 7.4천 |
|---|
| 2026.08.07 | ₩24,800 | ₩24,814 | ₩24,201 | ₩24,639 | -0.65% | 9천 |
|---|
| 2026.08.06 | ₩24,613 | ₩24,814 | ₩24,613 | ₩24,814 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩24,331 | ₩24,572 | ₩24,331 | ₩24,505 | +0.72% | 6.2천 |
|---|
| 2026.08.04 | ₩24,982 | ₩24,982 | ₩24,613 | ₩24,626 | -1.42% | 6.6천 |
|---|
| 2026.08.03 | ₩24,559 | ₩24,706 | ₩24,493 | ₩24,613 | +0.22% | 6.7천 |
|---|
| 2026.07.31 | ₩24,479 | ₩24,800 | ₩24,479 | ₩24,707 | +0.93% | 3.5만 |
|---|
| 2026.07.30 | ₩24,479 | ₩24,626 | ₩24,479 | ₩24,626 | +0.60% | 5천 |
|---|
| 2026.07.29 | ₩24,747 | ₩24,847 | ₩24,747 | ₩24,847 | +0.41% | 1.9만 |
|---|
| 2026.07.28 | ₩24,881 | ₩24,981 | ₩24,881 | ₩24,894 | +0.05% | 6.2천 |
|---|
| 2026.07.27 | ₩24,492 | ₩24,935 | ₩24,452 | ₩24,787 | +1.20% | 7.1만 |
|---|
| 2026.07.24 | ₩24,237 | ₩24,492 | ₩24,157 | ₩24,452 | +0.89% | 2.4만 |
|---|
| 2026.07.23 | ₩24,332 | ₩24,479 | ₩24,197 | ₩24,358 | +0.11% | 9.3만 |
|---|
| 2026.07.22 | ₩24,009 | ₩24,418 | ₩23,982 | ₩24,371 | +1.51% | 8.2만 |
|---|
| 2026.07.21 | ₩23,955 | ₩24,076 | ₩23,955 | ₩24,076 | +0.50% | 1.3만 |
|---|
| 2026.07.20 | ₩23,929 | ₩24,009 | ₩23,902 | ₩24,009 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩24,143 | ₩24,143 | ₩23,876 | ₩24,036 | -0.44% | 1.8만 |
|---|
| 2026.07.16 | ₩24,157 | ₩24,170 | ₩24,009 | ₩24,076 | -0.33% | 1만 |
|---|
| 2026.07.15 | ₩23,754 | ₩24,170 | ₩23,754 | ₩24,143 | +1.64% | 8천 |
|---|
| 2026.07.14 | ₩23,754 | ₩24,036 | ₩23,754 | ₩24,036 | +1.19% | 2천 |
|---|
| 2026.07.13 | ₩23,908 | ₩24,170 | ₩23,908 | ₩24,029 | +0.50% | 1.1만 |
|---|
| 2026.07.10 | ₩24,103 | ₩24,197 | ₩23,836 | ₩24,143 | +0.17% | 5.4천 |
|---|
| 2026.07.09 | ₩23,982 | ₩24,103 | ₩23,687 | ₩24,103 | +0.50% | 1.7만 |
|---|
| 2026.07.08 | ₩24,170 | ₩24,223 | ₩24,023 | ₩24,090 | -0.33% | 7.4천 |
|---|
| 2026.07.07 | ₩24,130 | ₩24,304 | ₩24,130 | ₩24,264 | +0.56% | 2.9천 |
|---|
| 2026.07.06 | ₩24,114 | ₩24,264 | ₩24,049 | ₩24,180 | +0.27% | 1.8만 |
|---|
| 2026.07.02 | ₩24,002 | ₩24,145 | ₩24,002 | ₩24,036 | +0.14% | 8.2천 |
|---|
| 2026.07.01 | ₩23,942 | ₩24,237 | ₩23,915 | ₩24,036 | +0.39% | 1.6만 |
|---|
| 2026.06.30 | ₩24,090 | ₩24,318 | ₩23,674 | ₩23,768 | -1.34% | 24.7만 |
|---|
| 2026.06.29 | ₩24,385 | ₩24,385 | ₩24,009 | ₩24,090 | -1.21% | 1.9만 |
|---|
| 2026.06.26 | ₩24,237 | ₩24,385 | ₩24,170 | ₩24,210 | -0.11% | 2만 |
|---|
| 2026.06.25 | ₩24,304 | ₩24,358 | ₩24,304 | ₩24,344 | +0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩24,076 | ₩24,358 | ₩24,076 | ₩24,318 | +1.00% | 2.6만 |
|---|
| 2026.06.23 | ₩23,915 | ₩24,291 | ₩23,915 | ₩24,277 | +1.51% | 2.2만 |
|---|
| 2026.06.22 | ₩24,331 | ₩24,479 | ₩23,942 | ₩23,942 | -1.60% | 5.5만 |
|---|
| 2026.06.18 | ₩24,351 | ₩24,479 | ₩24,345 | ₩24,371 | +0.08% | 4.7천 |
|---|
| 2026.06.17 | ₩24,076 | ₩24,244 | ₩24,076 | ₩24,237 | +0.67% | 4.4천 |
|---|
| 2026.06.16 | ₩24,143 | ₩24,311 | ₩24,123 | ₩24,123 | -0.08% | 5.8천 |
|---|
| 2026.06.15 | ₩23,915 | ₩24,264 | ₩23,915 | ₩24,143 | +0.95% | 9.3천 |
|---|
| 2026.06.12 | ₩24,076 | ₩24,251 | ₩23,875 | ₩24,009 | -0.28% | 6.5천 |
|---|
| 2026.06.11 | ₩23,727 | ₩24,036 | ₩23,727 | ₩23,915 | +0.79% | 7.5천 |
|---|
| 2026.06.10 | ₩24,023 | ₩24,197 | ₩23,634 | ₩23,634 | -1.62% | 3.6천 |
|---|
| 2026.06.09 | ₩24,546 | ₩24,582 | ₩24,110 | ₩24,143 | -1.64% | 1만 |
|---|
| 2026.06.08 | ₩24,814 | ₩24,814 | ₩24,411 | ₩24,479 | -1.35% | 9.3천 |
|---|
| 2026.06.05 | ₩24,693 | ₩24,894 | ₩24,412 | ₩24,874 | +0.73% | 5.1만 |
|---|
| 2026.06.04 | ₩23,942 | ₩24,908 | ₩24,458 | ₩24,707 | +3.19% | 10.6만 |
|---|
| 2026.06.03 | ₩23,942 | ₩24,572 | ₩23,942 | ₩24,358 | +1.74% | 7.8만 |
|---|
| 2026.06.02 | ₩23,840 | ₩23,955 | ₩23,768 | ₩23,888 | +0.20% | 8.3천 |
|---|
| 2026.06.01 | ₩23,660 | ₩23,915 | ₩23,660 | ₩23,781 | +0.51% | 1.9만 |
|---|
| 2026.05.29 | ₩23,741 | ₩24,022 | ₩23,741 | ₩23,848 | +0.45% | 1.5만 |
|---|
| 2026.05.28 | ₩24,197 | ₩24,224 | ₩24,130 | ₩24,183 | -0.06% | 8.2천 |
|---|
| 2026.05.27 | ₩23,969 | ₩24,277 | ₩23,956 | ₩24,277 | +1.29% | 2.5천 |
|---|
| 2026.05.26 | ₩23,969 | ₩24,116 | ₩23,808 | ₩24,116 | +0.61% | 2.4만 |
|---|
| 2026.05.22 | ₩24,143 | ₩24,248 | ₩23,808 | ₩24,016 | -0.53% | 1.3만 |
|---|
| 2026.05.21 | ₩24,103 | ₩24,210 | ₩24,076 | ₩24,076 | -0.11% | 1.1만 |
|---|
| 2026.05.20 | ₩24,143 | ₩24,271 | ₩23,808 | ₩24,157 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩24,103 | ₩24,277 | ₩23,976 | ₩24,277 | +0.72% | 7.1천 |
|---|
| 2026.05.18 | ₩23,996 | ₩24,197 | ₩23,942 | ₩24,143 | +0.61% | 2.3만 |
|---|
| 2026.05.15 | ₩24,170 | ₩24,197 | ₩23,983 | ₩24,056 | -0.47% | 1.3만 |
|---|
| 2026.05.14 | ₩24,680 | ₩24,680 | ₩24,197 | ₩24,304 | -1.52% | 1만 |
|---|
| 2026.05.13 | ₩24,505 | ₩24,599 | ₩24,505 | ₩24,573 | +0.27% | 1.6만 |
|---|
| 2026.05.12 | ₩24,505 | ₩24,639 | ₩24,505 | ₩24,599 | +0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩24,613 | ₩24,693 | ₩24,606 | ₩24,613 | 0.00% | 9.7천 |
|---|
| 2026.05.08 | ₩24,586 | ₩24,733 | ₩24,505 | ₩24,666 | +0.33% | 1.8만 |
|---|
| 2026.05.07 | ₩24,505 | ₩24,747 | ₩24,505 | ₩24,745 | +0.98% | 3만 |
|---|
| 2026.05.06 | ₩24,680 | ₩24,680 | ₩24,499 | ₩24,546 | -0.54% | 7천 |
|---|
| 2026.05.05 | ₩24,210 | ₩24,572 | ₩24,210 | ₩24,546 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩24,479 | ₩24,479 | ₩24,143 | ₩24,183 | -1.21% | 2.1만 |
|---|
| 2026.05.01 | ₩24,371 | ₩24,411 | ₩24,237 | ₩24,411 | +0.16% | 9.1천 |
|---|
| 2026.04.30 | ₩24,251 | ₩24,385 | ₩24,009 | ₩24,318 | +0.28% | 1.9만 |
|---|
| 2026.04.29 | ₩24,318 | ₩24,318 | ₩24,170 | ₩24,183 | -0.55% | 1.5만 |
|---|
| 2026.04.28 | ₩24,009 | ₩24,344 | ₩23,942 | ₩24,251 | +1.01% | 1.7만 |
|---|
| 2026.04.27 | ₩23,821 | ₩24,008 | ₩23,541 | ₩23,908 | +0.37% | 6.6천 |
|---|
| 2026.04.24 | ₩23,982 | ₩24,386 | ₩23,828 | ₩23,828 | -0.64% | 2.8만 |
|---|
| 2026.04.23 | ₩23,137 | ₩24,130 | ₩23,070 | ₩23,888 | +3.25% | 13.3만 |
|---|
| 2026.04.22 | ₩23,553 | ₩23,902 | ₩23,553 | ₩23,781 | +0.97% | 3.2만 |
|---|
| 2026.04.21 | ₩23,634 | ₩23,751 | ₩23,526 | ₩23,566 | -0.28% | 4.5만 |
|---|
| 2026.04.20 | ₩23,674 | ₩23,808 | ₩23,540 | ₩23,593 | -0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩23,808 | ₩24,164 | ₩23,620 | ₩23,634 | -0.73% | 1만 |
|---|
| 2026.04.16 | ₩23,754 | ₩24,169 | ₩23,567 | ₩23,808 | +0.23% | 1.2만 |
|---|
| 2026.04.15 | ₩23,566 | ₩23,754 | ₩23,473 | ₩23,674 | +0.46% | 8.9천 |
|---|
| 2026.04.14 | ₩23,607 | ₩23,775 | ₩23,526 | ₩23,566 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩23,406 | ₩23,647 | ₩23,406 | ₩23,513 | +0.46% | 1.6만 |
|---|
| 2026.04.10 | ₩23,540 | ₩23,580 | ₩23,419 | ₩23,490 | -0.21% | 9.5천 |
|---|
| 2026.04.09 | ₩23,553 | ₩23,607 | ₩23,406 | ₩23,473 | -0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩23,446 | ₩23,540 | ₩23,379 | ₩23,379 | -0.29% | 0 |
|---|
| 2026.04.07 | ₩23,245 | ₩23,623 | ₩23,218 | ₩23,338 | +0.40% | 3.6만 |
|---|
| 2026.04.06 | ₩23,338 | ₩23,526 | ₩23,258 | ₩23,392 | +0.23% | 2.9만 |
|---|
| 2026.04.02 | ₩23,298 | ₩23,406 | ₩23,258 | ₩23,406 | +0.46% | 2.2만 |
|---|
| 2026.04.01 | ₩23,204 | ₩23,405 | ₩23,204 | ₩23,325 | +0.52% | 1.2만 |
|---|
| 2026.03.31 | ₩23,312 | ₩23,406 | ₩23,177 | ₩23,177 | -0.58% | 13.6만 |
|---|
| 2026.03.30 | ₩23,298 | ₩23,499 | ₩23,245 | ₩23,365 | +0.29% | 2.7만 |
|---|
| 2026.03.27 | ₩23,271 | ₩23,340 | ₩23,191 | ₩23,298 | +0.12% | 3.1만 |
|---|
| 2026.03.26 | ₩23,392 | ₩23,606 | ₩23,365 | ₩23,379 | -0.06% | 1.2만 |
|---|
| 2026.03.25 | ₩23,406 | ₩23,595 | ₩23,406 | ₩23,419 | +0.06% | 2만 |
|---|
| 2026.03.24 | ₩23,499 | ₩23,513 | ₩23,406 | ₩23,406 | -0.40% | 7.3천 |
|---|
| 2026.03.23 | ₩23,558 | ₩23,607 | ₩23,417 | ₩23,486 | -0.31% | 1만 |
|---|
| 2026.03.20 | ₩23,566 | ₩23,593 | ₩23,406 | ₩23,473 | -0.40% | 8천 |
|---|
| 2026.03.19 | ₩23,473 | ₩23,540 | ₩23,432 | ₩23,540 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩23,629 | ₩23,629 | ₩23,419 | ₩23,479 | -0.63% | 9.8천 |
|---|
| 2026.03.17 | ₩23,647 | ₩23,647 | ₩23,406 | ₩23,580 | -0.28% | 1.3만 |
|---|
| 2026.03.16 | ₩23,768 | ₩23,982 | ₩23,473 | ₩23,607 | -0.68% | 1.3만 |
|---|
| 2026.03.13 | ₩23,707 | ₩23,992 | ₩23,513 | ₩23,835 | +0.54% | 2만 |
|---|
| 2026.03.12 | ₩23,486 | ₩23,902 | ₩23,392 | ₩23,701 | +0.91% | 5.7만 |
|---|
| 2026.03.11 | ₩23,520 | ₩23,573 | ₩23,419 | ₩23,446 | -0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩23,499 | ₩23,740 | ₩23,473 | ₩23,499 | 0.00% | 84 |
|---|
| 2026.03.09 | ₩23,696 | ₩23,696 | ₩23,338 | ₩23,640 | -0.24% | 84 |
|---|
| 2026.03.06 | ₩23,741 | ₩23,808 | ₩23,607 | ₩23,607 | -0.56% | 84 |
|---|
| 2026.03.05 | ₩23,674 | ₩23,808 | ₩23,674 | ₩23,741 | +0.28% | 84 |
|---|
| 2026.03.04 | ₩23,741 | ₩23,942 | ₩23,553 | ₩23,741 | 0.00% | 84 |
|---|
| 2026.03.03 | ₩23,674 | ₩24,076 | ₩23,607 | ₩23,754 | +0.34% | 84 |
|---|
| 2026.03.02 | ₩23,446 | ₩23,969 | ₩23,446 | ₩23,908 | +1.97% | 84 |
|---|
| 2026.02.27 | ₩24,116 | ₩24,116 | ₩23,446 | ₩23,446 | -2.78% | 84 |
|---|
| 2026.02.26 | ₩24,680 | ₩24,774 | ₩24,371 | ₩24,499 | -0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩24,666 | ₩24,884 | ₩24,479 | ₩24,559 | -0.44% | 84 |
|---|
| 2026.02.24 | ₩24,492 | ₩24,948 | ₩24,479 | ₩24,546 | +0.22% | 84 |
|---|
| 2026.02.23 | ₩24,693 | ₩24,961 | ₩24,465 | ₩24,626 | -0.27% | 84 |
|---|
| 2026.02.20 | ₩24,613 | ₩24,908 | ₩24,613 | ₩24,814 | +0.82% | 4.6만 |
|---|
| 2026.02.19 | ₩24,814 | ₩24,948 | ₩24,613 | ₩24,814 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩24,653 | ₩24,861 | ₩24,653 | ₩24,841 | +0.76% | 1.5만 |
|---|
| 2026.02.17 | ₩24,653 | ₩24,814 | ₩24,479 | ₩24,613 | -0.16% | 2.5만 |
|---|
| 2026.02.13 | ₩24,680 | ₩24,733 | ₩24,586 | ₩24,653 | -0.11% | 8.9천 |
|---|
| 2026.02.12 | ₩24,988 | ₩25,015 | ₩24,559 | ₩24,586 | -1.61% | 1만 |
|---|
| 2026.02.11 | ₩25,149 | ₩25,223 | ₩24,814 | ₩24,948 | -0.80% | 1.4만 |
|---|
| 2026.02.10 | ₩25,136 | ₩25,149 | ₩24,924 | ₩25,082 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩24,626 | ₩25,002 | ₩24,626 | ₩24,908 | +1.14% | 1.2만 |
|---|
| 2026.02.06 | ₩24,479 | ₩24,787 | ₩24,411 | ₩24,572 | +0.38% | 1.7만 |
|---|
| 2026.02.05 | ₩24,639 | ₩24,653 | ₩24,291 | ₩24,425 | -0.87% | 2.8만 |
|---|
| 2026.02.04 | ₩24,814 | ₩24,964 | ₩24,653 | ₩24,814 | 0.00% | 1.6만 |
|---|
| 2026.02.03 | ₩25,149 | ₩25,149 | ₩24,693 | ₩24,868 | -1.12% | 2.7만 |
|---|
| 2026.02.02 | ₩24,948 | ₩25,142 | ₩24,807 | ₩25,082 | +0.54% | 1.3만 |
|---|
| 2026.01.30 | ₩24,653 | ₩25,082 | ₩24,613 | ₩25,015 | +1.47% | 3.9만 |
|---|
| 2026.01.29 | ₩24,438 | ₩24,688 | ₩24,371 | ₩24,546 | +0.44% | 1.9만 |
|---|
| 2026.01.28 | ₩24,626 | ₩24,753 | ₩24,438 | ₩24,519 | -0.44% | 1.5만 |
|---|
| 2026.01.27 | ₩25,042 | ₩25,082 | ₩24,438 | ₩24,626 | -1.66% | 2.6만 |
|---|
| 2026.01.26 | ₩24,586 | ₩24,982 | ₩24,507 | ₩24,908 | +1.31% | 2.9만 |
|---|
| 2026.01.23 | ₩24,613 | ₩24,669 | ₩24,479 | ₩24,666 | +0.22% | 9.8천 |
|---|
| 2026.01.22 | ₩24,492 | ₩24,680 | ₩24,438 | ₩24,572 | +0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩24,398 | ₩24,613 | ₩24,291 | ₩24,411 | +0.05% | 1.7만 |
|---|
| 2026.01.20 | ₩24,344 | ₩24,532 | ₩24,277 | ₩24,479 | +0.55% | 2.6만 |
|---|
| 2026.01.16 | ₩24,546 | ₩24,613 | ₩24,331 | ₩24,465 | -0.33% | 2.3만 |
|---|
| 2026.01.15 | ₩24,626 | ₩24,747 | ₩24,425 | ₩24,505 | -0.49% | 2.6만 |
|---|
| 2026.01.14 | ₩24,438 | ₩24,747 | ₩24,331 | ₩24,559 | +0.49% | 4.3만 |
|---|
| 2026.01.13 | ₩24,452 | ₩24,479 | ₩24,237 | ₩24,452 | 0.00% | 3.6만 |
|---|
| 2026.01.12 | ₩24,291 | ₩24,458 | ₩24,210 | ₩24,411 | +0.50% | 4.3만 |
|---|
| 2026.01.09 | ₩24,358 | ₩24,411 | ₩24,210 | ₩24,331 | -0.11% | 5.3만 |
|---|
| 2026.01.08 | ₩24,479 | ₩24,613 | ₩24,371 | ₩24,479 | 0.00% | 6만 |
|---|
| 2026.01.07 | ₩24,532 | ₩24,563 | ₩24,344 | ₩24,505 | -0.11% | 3.9만 |
|---|
| 2026.01.06 | ₩24,559 | ₩24,579 | ₩24,519 | ₩24,532 | -0.11% | 4.4천 |
|---|
| 2026.01.05 | ₩24,693 | ₩24,841 | ₩24,465 | ₩24,505 | -0.76% | 1.7만 |
|---|
| 2026.01.02 | ₩24,505 | ₩24,841 | ₩24,385 | ₩24,639 | +0.55% | 8.7천 |
|---|
| 2025.12.31 | ₩24,492 | ₩24,841 | ₩24,304 | ₩24,505 | +0.05% | 7.9만 |
|---|
| 2025.12.30 | ₩24,546 | ₩24,747 | ₩24,264 | ₩24,707 | +0.66% | 1.7만 |
|---|
| 2025.12.29 | ₩24,566 | ₩24,566 | ₩24,210 | ₩24,546 | -0.08% | 3만 |
|---|
| 2025.12.26 | ₩24,680 | ₩24,747 | ₩24,465 | ₩24,733 | +0.22% | 1.7만 |
|---|
| 2025.12.24 | ₩24,586 | ₩24,787 | ₩24,586 | ₩24,747 | +0.65% | 7.4천 |
|---|
| 2025.12.23 | ₩24,720 | ₩24,800 | ₩24,479 | ₩24,720 | 0.00% | 2.1만 |
|---|
| 2025.12.22 | ₩24,680 | ₩25,122 | ₩24,680 | ₩24,814 | +0.54% | 2.6만 |
|---|
| 2025.12.19 | ₩25,176 | ₩25,176 | ₩24,680 | ₩24,948 | -0.91% | 2.2만 |
|---|
| 2025.12.18 | ₩25,082 | ₩25,218 | ₩25,082 | ₩25,165 | +0.33% | 1.4만 |
|---|
| 2025.12.17 | ₩24,919 | ₩25,109 | ₩24,814 | ₩25,042 | +0.49% | 9.8천 |
|---|
| 2025.12.16 | ₩25,082 | ₩25,203 | ₩24,680 | ₩25,082 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩24,613 | ₩25,055 | ₩24,009 | ₩25,055 | +1.80% | 4만 |
|---|
| 2025.12.12 | ₩24,626 | ₩24,921 | ₩24,479 | ₩24,747 | +0.49% | 4.2만 |
|---|
| 2025.12.11 | ₩24,881 | ₩24,881 | ₩24,492 | ₩24,881 | 0.00% | 2.2만 |
|---|
| 2025.12.10 | ₩24,693 | ₩24,881 | ₩24,438 | ₩24,814 | +0.49% | 4.2만 |
|---|
| 2025.12.09 | ₩24,170 | ₩24,814 | ₩24,170 | ₩24,653 | +2.00% | 6.1만 |
|---|
| 2025.12.08 | ₩24,277 | ₩24,351 | ₩23,969 | ₩24,304 | +0.11% | 4만 |
|---|
| 2025.12.05 | ₩24,157 | ₩24,318 | ₩23,674 | ₩24,318 | +0.67% | 12.4만 |
|---|
| 2025.12.04 | ₩24,331 | ₩24,331 | ₩24,076 | ₩24,251 | -0.33% | 2.5만 |
|---|
| 2025.12.03 | ₩24,143 | ₩24,385 | ₩23,942 | ₩24,264 | +0.50% | 6.1만 |
|---|
| 2025.12.02 | ₩24,318 | ₩24,452 | ₩24,076 | ₩24,251 | -0.28% | 15.1만 |
|---|
| 2025.12.01 | ₩24,116 | ₩24,613 | ₩23,888 | ₩24,452 | +1.39% | 4.9만 |
|---|
| 2025.11.28 | ₩24,344 | ₩24,479 | ₩24,210 | ₩24,237 | -0.44% | 5.9만 |
|---|
| 2025.11.26 | ₩24,586 | ₩24,787 | ₩24,546 | ₩24,680 | +0.38% | 7만 |
|---|
| 2025.11.25 | ₩24,772 | ₩24,774 | ₩24,492 | ₩24,586 | -0.75% | 7.1만 |
|---|
| 2025.11.24 | ₩24,613 | ₩24,747 | ₩24,385 | ₩24,613 | 0.00% | 5.9만 |
|---|
| 2025.11.21 | ₩24,452 | ₩24,733 | ₩24,371 | ₩24,599 | +0.60% | 3만 |
|---|
| 2025.11.20 | ₩24,800 | ₩24,814 | ₩24,344 | ₩24,586 | -0.87% | 2.1만 |
|---|
| 2025.11.19 | ₩25,069 | ₩25,134 | ₩24,613 | ₩24,613 | -1.82% | 9.7만 |
|---|
| 2025.11.18 | ₩25,619 | ₩25,619 | ₩25,015 | ₩25,215 | -1.58% | 5.1만 |
|---|
| 2025.11.17 | ₩25,753 | ₩25,753 | ₩25,511 | ₩25,605 | -0.57% | 1.7만 |
|---|
| 2025.11.14 | ₩25,833 | ₩25,954 | ₩25,431 | ₩25,806 | -0.10% | 3.9만 |
|---|
| 2025.11.13 | ₩25,954 | ₩25,954 | ₩25,619 | ₩25,741 | -0.82% | 8.8천 |
|---|
| 2025.11.12 | ₩26,142 | ₩26,159 | ₩25,873 | ₩25,873 | -1.03% | 1.8만 |
|---|
| 2025.11.11 | ₩26,343 | ₩26,343 | ₩25,954 | ₩26,008 | -1.27% | 7.2천 |
|---|
| 2025.11.10 | ₩26,222 | ₩26,316 | ₩25,820 | ₩25,914 | -1.18% | 1.8만 |
|---|
| 2025.11.07 | ₩25,973 | ₩26,021 | ₩25,860 | ₩25,994 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩26,262 | ₩26,262 | ₩25,894 | ₩26,021 | -0.92% | 1.4만 |
|---|
| 2025.11.05 | ₩26,276 | ₩26,356 | ₩26,088 | ₩26,088 | -0.71% | 5.8천 |
|---|
| 2025.11.04 | ₩26,423 | ₩26,450 | ₩26,034 | ₩26,088 | -1.27% | 1.4만 |
|---|
| 2025.11.03 | ₩26,303 | ₩26,450 | ₩26,303 | ₩26,450 | +0.56% | 1.6만 |
|---|
| 2025.10.31 | ₩26,155 | ₩26,262 | ₩26,021 | ₩26,249 | +0.36% | 5.7만 |
|---|
| 2025.10.30 | ₩26,021 | ₩26,249 | ₩25,954 | ₩26,075 | +0.21% | 8.5천 |
|---|
| 2025.10.29 | ₩25,941 | ₩26,108 | ₩25,713 | ₩25,967 | +0.10% | 3만 |
|---|
| 2025.10.28 | ₩26,008 | ₩26,182 | ₩25,702 | ₩25,873 | -0.52% | 2.4만 |
|---|
| 2025.10.27 | ₩26,155 | ₩26,244 | ₩25,835 | ₩26,142 | -0.05% | 6.8천 |
|---|
| 2025.10.24 | ₩26,477 | ₩26,477 | ₩25,914 | ₩26,034 | -1.67% | 1.9만 |
|---|
| 2025.10.23 | ₩26,316 | ₩26,405 | ₩26,169 | ₩26,405 | +0.34% | 1.1만 |
|---|
| 2025.10.22 | ₩26,651 | ₩26,651 | ₩26,172 | ₩26,262 | -1.46% | 1.9만 |
|---|
| 2025.10.21 | ₩26,786 | ₩26,786 | ₩26,464 | ₩26,517 | -1.00% | 1.1만 |
|---|
| 2025.10.20 | ₩26,598 | ₩26,836 | ₩26,578 | ₩26,578 | -0.08% | 1.1만 |
|---|
| 2025.10.17 | ₩26,772 | ₩26,933 | ₩26,558 | ₩26,558 | -0.80% | 5.2천 |
|---|
| 2025.10.16 | ₩26,745 | ₩27,121 | ₩26,745 | ₩26,826 | +0.30% | 4.5천 |
|---|
| 2025.10.15 | ₩26,799 | ₩27,027 | ₩26,692 | ₩26,933 | +0.50% | 9.7천 |
|---|
| 2025.10.14 | ₩26,920 | ₩27,228 | ₩26,598 | ₩26,973 | +0.20% | 4.5천 |
|---|
| 2025.10.13 | ₩26,853 | ₩26,893 | ₩26,598 | ₩26,826 | -0.10% | 8천 |
|---|
| 2025.10.10 | ₩27,161 | ₩27,161 | ₩26,558 | ₩26,725 | -1.60% | 1.3만 |
|---|
