시장 데이터를 불러오는 중
Alpine Income Property Trust, Inc. 8.00% Series A Cumulative Redeemable Preferred Stock · PINE-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,715 | ₩33,715 | ₩33,299 | ₩33,541 | -0.52% | 1.3천 |
| 2026.10.08 | ₩33,501 | ₩33,715 | ₩33,300 | ₩33,715 | +0.64% | 1.6천 |
| 2026.10.07 | ₩33,648 | ₩33,809 | ₩33,547 | ₩33,547 | -0.30% | 1.4천 |
| 2026.10.06 | ₩33,822 | ₩33,822 | ₩33,501 | ₩33,501 | -0.95% | 1천 |
| 2026.10.05 | ₩33,769 | ₩33,836 | ₩33,769 | ₩33,836 | +0.20% | 1.8천 |
| 2026.10.02 | ₩33,782 | ₩33,903 | ₩33,782 | ₩33,836 | +0.16% | 3.1천 |
| 2026.10.01 | ₩34,305 | ₩34,305 | ₩33,648 | ₩33,648 | -1.91% | 753 |
| 2026.09.30 | ₩33,366 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,366 |
| ₩33,702 |
| +1.00% |
| 6.8천 |
| 2026.09.29 | ₩33,849 | ₩33,849 | ₩33,434 | ₩33,434 | -1.23% | 1.4만 |
|---|
| 2026.09.28 | ₩33,702 | ₩33,970 | ₩33,661 | ₩33,916 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩33,715 | ₩33,836 | ₩33,693 | ₩33,693 | -0.07% | 2.8천 |
|---|
| 2026.09.24 | ₩33,862 | ₩33,889 | ₩33,728 | ₩33,889 | +0.08% | 1.9천 |
|---|
| 2026.09.23 | ₩34,104 | ₩35,176 | ₩33,923 | ₩33,923 | -0.53% | 1.4만 |
|---|
| 2026.09.22 | ₩33,889 | ₩34,238 | ₩33,889 | ₩34,104 | +0.63% | 4.3천 |
|---|
| 2026.09.21 | ₩33,501 | ₩33,970 | ₩33,501 | ₩33,862 | +1.08% | 3.8천 |
|---|
| 2026.09.18 | ₩33,688 | ₩33,688 | ₩33,434 | ₩33,460 | -0.68% | 5천 |
|---|
| 2026.09.17 | ₩33,474 | ₩34,050 | ₩33,474 | ₩33,688 | +0.64% | 2.5천 |
|---|
| 2026.09.16 | ₩33,262 | ₩33,527 | ₩33,262 | ₩33,527 | +0.80% | 4.5천 |
|---|
| 2026.09.15 | ₩33,313 | ₩33,541 | ₩33,165 | ₩33,541 | +0.68% | 1.6만 |
|---|
| 2026.09.14 | ₩33,286 | ₩33,299 | ₩33,232 | ₩33,287 | +0.00% | 8.7천 |
|---|
| 2026.09.11 | ₩33,313 | ₩33,313 | ₩33,219 | ₩33,232 | -0.24% | 7.2천 |
|---|
| 2026.09.10 | ₩33,474 | ₩33,474 | ₩33,165 | ₩33,313 | -0.48% | 2.3만 |
|---|
| 2026.09.09 | ₩33,903 | ₩34,104 | ₩33,889 | ₩34,063 | +0.47% | 1.6만 |
|---|
| 2026.09.08 | ₩33,849 | ₩33,975 | ₩33,849 | ₩33,903 | +0.16% | 1.9만 |
|---|
| 2026.09.04 | ₩33,782 | ₩33,916 | ₩33,782 | ₩33,822 | +0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩33,836 | ₩33,862 | ₩33,813 | ₩33,842 | +0.02% | 3.9천 |
|---|
| 2026.09.02 | ₩33,836 | ₩33,889 | ₩33,755 | ₩33,809 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,879 | -0.07% | 5.4천 |
|---|
| 2026.08.31 | ₩33,822 | ₩33,902 | ₩33,822 | ₩33,889 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩33,862 | ₩33,862 | ₩33,847 | ₩33,860 | -0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩33,822 | ₩33,889 | ₩33,822 | ₩33,862 | +0.12% | 5.5천 |
|---|
| 2026.08.26 | ₩33,862 | ₩33,876 | ₩33,849 | ₩33,876 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,809 | ₩33,862 | ₩33,809 | ₩33,862 | +0.16% | 9.8천 |
|---|
| 2026.08.24 | ₩33,809 | ₩33,836 | ₩33,809 | ₩33,836 | +0.08% | 1.7천 |
|---|
| 2026.08.21 | ₩33,795 | ₩33,830 | ₩33,795 | ₩33,815 | +0.06% | 5천 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,836 | ₩33,809 | ₩33,813 | -0.07% | 3.6천 |
|---|
| 2026.08.19 | ₩33,795 | ₩33,815 | ₩33,795 | ₩33,795 | 0.00% | 2.7천 |
|---|
| 2026.08.18 | ₩33,782 | ₩33,829 | ₩33,782 | ₩33,809 | +0.08% | 2.6천 |
|---|
| 2026.08.17 | ₩33,782 | ₩33,810 | ₩33,782 | ₩33,809 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩33,822 | ₩33,829 | ₩33,801 | ₩33,809 | -0.04% | 2.6천 |
|---|
| 2026.08.13 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,820 | -0.05% | 4.8천 |
|---|
| 2026.08.12 | ₩33,755 | ₩33,836 | ₩33,755 | ₩33,795 | +0.12% | 5.9천 |
|---|
| 2026.08.11 | ₩33,755 | ₩33,822 | ₩33,755 | ₩33,822 | +0.20% | 1.3천 |
|---|
| 2026.08.10 | ₩33,755 | ₩33,835 | ₩33,755 | ₩33,835 | +0.24% | 4.4천 |
|---|
| 2026.08.07 | ₩33,769 | ₩33,836 | ₩33,769 | ₩33,815 | +0.14% | 2.5천 |
|---|
| 2026.08.06 | ₩33,822 | ₩33,836 | ₩33,755 | ₩33,832 | +0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,802 | -0.06% | 3.3천 |
|---|
| 2026.08.04 | ₩33,728 | ₩33,836 | ₩33,728 | ₩33,822 | +0.28% | 1.2만 |
|---|
| 2026.08.03 | ₩33,822 | ₩33,822 | ₩33,802 | ₩33,809 | -0.04% | 6.2천 |
|---|
| 2026.07.31 | ₩33,702 | ₩33,822 | ₩33,702 | ₩33,822 | +0.36% | 9.5천 |
|---|
| 2026.07.30 | ₩33,782 | ₩33,812 | ₩33,769 | ₩33,812 | +0.09% | 1.4만 |
|---|
| 2026.07.29 | ₩33,876 | ₩33,876 | ₩33,782 | ₩33,795 | -0.24% | 5.2천 |
|---|
| 2026.07.28 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,766 | +0.07% | 4.2천 |
|---|
| 2026.07.27 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,755 | +0.08% | 1.3천 |
|---|
| 2026.07.24 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,769 | +0.20% | 1.3천 |
|---|
| 2026.07.23 | ₩33,755 | ₩33,755 | ₩33,742 | ₩33,742 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩33,661 | ₩33,755 | ₩33,661 | ₩33,715 | +0.16% | 5.6천 |
|---|
| 2026.07.21 | ₩33,702 | ₩33,777 | ₩33,688 | ₩33,742 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩33,728 | ₩33,728 | ₩33,715 | ₩33,728 | -0.00% | 3.5천 |
|---|
| 2026.07.17 | ₩33,702 | ₩33,715 | ₩33,702 | ₩33,715 | +0.04% | 667 |
|---|
| 2026.07.16 | ₩33,608 | ₩33,728 | ₩33,608 | ₩33,689 | +0.24% | 8.7천 |
|---|
| 2026.07.15 | ₩33,608 | ₩33,715 | ₩33,608 | ₩33,688 | +0.24% | 1.8만 |
|---|
| 2026.07.14 | ₩33,635 | ₩33,655 | ₩33,608 | ₩33,624 | -0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩33,648 | ₩33,654 | ₩33,635 | ₩33,635 | -0.04% | 2.7천 |
|---|
| 2026.07.10 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,661 | +0.04% | 6.7천 |
|---|
| 2026.07.09 | ₩33,581 | ₩33,876 | ₩33,581 | ₩33,755 | +0.52% | 6.9천 |
|---|
| 2026.07.08 | ₩33,581 | ₩33,635 | ₩33,581 | ₩33,610 | +0.09% | 3.6천 |
|---|
| 2026.07.07 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 4.2천 |
|---|
| 2026.07.06 | ₩33,635 | ₩33,635 | ₩33,568 | ₩33,601 | -0.10% | 7.9천 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,625 | ₩33,581 | ₩33,621 | 0.00% | 8.3천 |
|---|
| 2026.07.01 | ₩33,567 | ₩33,614 | ₩33,567 | ₩33,614 | +0.14% | 2.5천 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,621 | ₩33,501 | ₩33,594 | +0.08% | 8.9천 |
|---|
| 2026.06.29 | ₩33,501 | ₩33,621 | ₩33,501 | ₩33,588 | +0.26% | 7.6천 |
|---|
| 2026.06.26 | ₩33,514 | ₩33,581 | ₩33,501 | ₩33,501 | -0.04% | 1만 |
|---|
| 2026.06.25 | ₩33,554 | ₩33,621 | ₩33,527 | ₩33,588 | +0.10% | 2만 |
|---|
| 2026.06.24 | ₩33,527 | ₩33,608 | ₩33,527 | ₩33,567 | +0.12% | 5.1천 |
|---|
| 2026.06.23 | ₩33,501 | ₩33,594 | ₩33,501 | ₩33,514 | +0.04% | 1.1만 |
|---|
| 2026.06.22 | ₩33,621 | ₩33,621 | ₩33,527 | ₩33,554 | -0.20% | 8.3천 |
|---|
| 2026.06.18 | ₩33,601 | ₩33,621 | ₩33,541 | ₩33,581 | -0.06% | 8.7천 |
|---|
| 2026.06.17 | ₩33,501 | ₩33,581 | ₩33,501 | ₩33,541 | +0.12% | 3.4천 |
|---|
| 2026.06.16 | ₩33,527 | ₩33,608 | ₩33,501 | ₩33,521 | -0.02% | 2.1만 |
|---|
| 2026.06.15 | ₩33,514 | ₩33,608 | ₩33,487 | ₩33,487 | -0.08% | 4.9천 |
|---|
| 2026.06.12 | ₩33,541 | ₩33,608 | ₩33,527 | ₩33,594 | +0.16% | 6.2천 |
|---|
| 2026.06.11 | ₩33,501 | ₩33,661 | ₩33,353 | ₩33,567 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩33,929 | ₩33,989 | ₩33,903 | ₩33,943 | +0.04% | 6.3천 |
|---|
| 2026.06.09 | ₩33,903 | ₩33,996 | ₩33,903 | ₩33,983 | +0.24% | 2.7천 |
|---|
| 2026.06.08 | ₩33,970 | ₩33,996 | ₩33,929 | ₩33,956 | -0.04% | 2.8천 |
|---|
| 2026.06.05 | ₩33,970 | ₩34,010 | ₩33,953 | ₩33,953 | -0.05% | 2.5천 |
|---|
| 2026.06.04 | ₩33,970 | ₩34,010 | ₩33,903 | ₩33,983 | +0.04% | 5.3천 |
|---|
| 2026.06.03 | ₩33,943 | ₩33,969 | ₩33,903 | ₩33,903 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩33,983 | ₩33,996 | ₩33,903 | ₩33,936 | -0.14% | 6.4천 |
|---|
| 2026.06.01 | ₩33,903 | ₩33,996 | ₩33,862 | ₩33,956 | +0.16% | 1.6만 |
|---|
| 2026.05.29 | ₩33,956 | ₩33,957 | ₩33,862 | ₩33,862 | -0.28% | 3.3천 |
|---|
| 2026.05.28 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,956 | +0.20% | 1.8천 |
|---|
| 2026.05.27 | ₩33,836 | ₩34,005 | ₩33,836 | ₩33,889 | +0.16% | 2.8천 |
|---|
| 2026.05.26 | ₩33,849 | ₩33,967 | ₩33,849 | ₩33,903 | +0.16% | 8.1천 |
|---|
| 2026.05.22 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,903 | +0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,869 | -0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,862 | ₩33,661 | ₩33,862 | +0.60% | 6.9천 |
|---|
| 2026.05.19 | ₩33,769 | ₩33,856 | ₩33,769 | ₩33,836 | +0.20% | 1.8천 |
|---|
| 2026.05.18 | ₩33,769 | ₩33,836 | ₩33,769 | ₩33,836 | +0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,869 | ₩33,882 | ₩33,809 | ₩33,809 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,903 | +0.04% | 3.2천 |
|---|
| 2026.05.13 | ₩33,970 | ₩33,970 | ₩33,862 | ₩33,903 | -0.20% | 3.4천 |
|---|
| 2026.05.12 | ₩33,876 | ₩33,896 | ₩33,862 | ₩33,889 | +0.04% | 2.4천 |
|---|
| 2026.05.11 | ₩33,882 | ₩33,889 | ₩33,862 | ₩33,862 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩33,916 | ₩33,929 | ₩33,862 | ₩33,876 | -0.12% | 1.2천 |
|---|
| 2026.05.07 | ₩33,836 | ₩33,903 | ₩33,809 | ₩33,849 | +0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩33,849 | ₩33,903 | ₩33,817 | ₩33,903 | +0.16% | 3.6천 |
|---|
| 2026.05.05 | ₩33,970 | ₩33,970 | ₩33,929 | ₩33,929 | -0.12% | 2.6천 |
|---|
| 2026.05.04 | ₩33,929 | ₩33,943 | ₩33,903 | ₩33,929 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,903 | +0.20% | 3.1천 |
|---|
| 2026.04.30 | ₩33,882 | ₩33,929 | ₩33,882 | ₩33,903 | +0.06% | 4.1천 |
|---|
| 2026.04.29 | ₩33,943 | ₩33,943 | ₩33,795 | ₩33,929 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩34,037 | ₩34,037 | ₩33,916 | ₩33,916 | -0.35% | 5천 |
|---|
| 2026.04.27 | ₩34,171 | ₩34,184 | ₩34,171 | ₩34,184 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩34,104 | ₩34,117 | ₩34,104 | ₩34,104 | +0.00% | 1.2천 |
|---|
| 2026.04.23 | ₩34,050 | ₩34,050 | ₩33,963 | ₩34,050 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩33,936 | ₩34,010 | ₩33,936 | ₩34,010 | +0.22% | 2.2천 |
|---|
| 2026.04.21 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,936 | +0.10% | 2천 |
|---|
| 2026.04.20 | ₩33,970 | ₩33,970 | ₩33,936 | ₩33,936 | -0.10% | 2.3천 |
|---|
| 2026.04.17 | ₩33,956 | ₩33,970 | ₩33,896 | ₩33,963 | +0.02% | 1.8천 |
|---|
| 2026.04.16 | ₩33,969 | ₩33,969 | ₩33,646 | ₩33,789 | -0.53% | 5.2천 |
|---|
| 2026.04.15 | ₩33,970 | ₩33,970 | ₩33,908 | ₩33,908 | -0.18% | 929 |
|---|
| 2026.04.14 | ₩33,849 | ₩33,931 | ₩33,849 | ₩33,923 | +0.22% | 4.9천 |
|---|
| 2026.04.13 | ₩33,789 | ₩33,849 | ₩33,789 | ₩33,849 | +0.18% | 1.9천 |
|---|
| 2026.04.10 | ₩33,795 | ₩33,889 | ₩33,735 | ₩33,821 | +0.08% | 4.6천 |
|---|
| 2026.04.09 | ₩33,702 | ₩33,702 | ₩33,635 | ₩33,648 | -0.16% | 2.8천 |
|---|
| 2026.04.08 | ₩33,648 | ₩33,675 | ₩33,594 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,635 | ₩33,668 | ₩33,594 | ₩33,594 | -0.12% | 4.9천 |
|---|
| 2026.04.06 | ₩33,635 | ₩33,702 | ₩33,581 | ₩33,668 | +0.10% | 1.8만 |
|---|
| 2026.04.02 | ₩33,588 | ₩33,675 | ₩33,501 | ₩33,551 | -0.11% | 3.5천 |
|---|
| 2026.04.01 | ₩33,635 | ₩33,648 | ₩33,541 | ₩33,601 | -0.10% | 4만 |
|---|
| 2026.03.31 | ₩33,434 | ₩33,661 | ₩33,393 | ₩33,407 | -0.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,635 | ₩33,661 | ₩33,313 | ₩33,380 | -0.76% | 1만 |
|---|
| 2026.03.27 | ₩33,728 | ₩33,728 | ₩33,273 | ₩33,474 | -0.75% | 2만 |
|---|
| 2026.03.26 | ₩33,752 | ₩33,752 | ₩33,487 | ₩33,501 | -0.75% | 7.7천 |
|---|
| 2026.03.25 | ₩33,728 | ₩33,728 | ₩33,474 | ₩33,487 | -0.71% | 2.8천 |
|---|
| 2026.03.24 | ₩33,702 | ₩33,755 | ₩33,474 | ₩33,474 | -0.68% | 9.8천 |
|---|
| 2026.03.23 | ₩33,541 | ₩33,701 | ₩33,500 | ₩33,594 | +0.16% | 7천 |
|---|
| 2026.03.20 | ₩33,635 | ₩33,755 | ₩33,353 | ₩33,507 | -0.38% | 8.5천 |
|---|
| 2026.03.19 | ₩33,516 | ₩33,755 | ₩33,487 | ₩33,581 | +0.19% | 1.3만 |
|---|
| 2026.03.18 | ₩33,554 | ₩33,661 | ₩33,514 | ₩33,514 | -0.12% | 2.1만 |
|---|
| 2026.03.17 | ₩33,554 | ₩33,594 | ₩33,501 | ₩33,514 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩33,567 | ₩33,574 | ₩33,501 | ₩33,527 | -0.12% | 7.8천 |
|---|
| 2026.03.13 | ₩33,501 | ₩33,594 | ₩33,474 | ₩33,487 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩33,501 | ₩33,903 | ₩33,366 | ₩33,534 | +0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩33,964 | ₩33,964 | ₩33,886 | ₩33,903 | -0.18% | 5.8천 |
|---|
| 2026.03.10 | ₩33,856 | ₩33,956 | ₩33,836 | ₩33,956 | +0.30% | 4.1천 |
|---|
| 2026.03.09 | ₩33,755 | ₩33,836 | ₩33,715 | ₩33,715 | -0.12% | 1.1천 |
|---|
| 2026.03.06 | ₩33,869 | ₩33,956 | ₩33,782 | ₩33,836 | -0.10% | 475 |
|---|
| 2026.03.05 | ₩33,809 | ₩33,889 | ₩33,769 | ₩33,836 | +0.08% | 2.1천 |
|---|
| 2026.03.04 | ₩33,836 | ₩33,956 | ₩33,769 | ₩33,795 | -0.12% | 1.5천 |
|---|
| 2026.03.03 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,836 | -0.20% | 361 |
|---|
| 2026.03.02 | ₩33,889 | ₩33,889 | ₩33,795 | ₩33,876 | -0.04% | 474 |
|---|
| 2026.02.27 | ₩33,903 | ₩33,920 | ₩33,815 | ₩33,815 | -0.26% | 935 |
|---|
| 2026.02.26 | ₩33,836 | ₩33,970 | ₩33,782 | ₩33,836 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩33,836 | ₩33,943 | ₩33,822 | ₩33,842 | +0.02% | 425 |
|---|
| 2026.02.24 | ₩33,970 | ₩33,970 | ₩33,782 | ₩33,836 | -0.39% | 5.5천 |
|---|
| 2026.02.23 | ₩34,010 | ₩34,023 | ₩33,856 | ₩33,903 | -0.32% | 3천 |
|---|
| 2026.02.20 | ₩33,876 | ₩33,929 | ₩33,876 | ₩33,903 | +0.08% | 9.8천 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,929 | ₩33,888 | ₩33,888 | -0.12% | 9.6천 |
|---|
| 2026.02.18 | ₩33,903 | ₩33,909 | ₩33,903 | ₩33,903 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩33,902 | ₩33,970 | ₩33,889 | ₩33,903 | +0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩33,929 | ₩33,929 | ₩33,742 | ₩33,889 | -0.12% | 7.4천 |
|---|
| 2026.02.12 | ₩33,876 | ₩33,929 | ₩33,876 | ₩33,896 | +0.06% | 4.3천 |
|---|
| 2026.02.11 | ₩33,970 | ₩33,970 | ₩33,876 | ₩33,929 | -0.12% | 9.7천 |
|---|
| 2026.02.10 | ₩34,238 | ₩34,238 | ₩33,909 | ₩33,970 | -0.78% | 1.5만 |
|---|
| 2026.02.09 | ₩34,680 | ₩34,680 | ₩34,224 | ₩34,224 | -1.31% | 3천 |
|---|
| 2026.02.06 | ₩34,171 | ₩34,506 | ₩34,171 | ₩34,358 | +0.55% | 2천 |
|---|
| 2026.02.05 | ₩34,016 | ₩34,171 | ₩33,970 | ₩34,144 | +0.37% | 1.6만 |
|---|
| 2026.02.04 | ₩34,077 | ₩34,077 | ₩34,010 | ₩34,077 | 0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩34,104 | ₩34,104 | ₩33,970 | ₩34,077 | -0.08% | 2.3만 |
|---|
| 2026.02.02 | ₩33,809 | ₩33,956 | ₩33,702 | ₩33,956 | +0.44% | 5.7만 |
|---|
| 2026.01.30 | ₩33,501 | ₩33,501 | ₩33,380 | ₩33,500 | -0.00% | 6.3천 |
|---|
| 2026.01.29 | ₩33,393 | ₩33,541 | ₩33,393 | ₩33,501 | +0.32% | 3.6천 |
|---|
| 2026.01.28 | ₩33,393 | ₩33,554 | ₩33,393 | ₩33,434 | +0.12% | 3.5천 |
|---|
| 2026.01.27 | ₩33,567 | ₩33,567 | ₩33,474 | ₩33,474 | -0.28% | 2.5천 |
|---|
| 2026.01.26 | ₩33,702 | ₩33,727 | ₩33,368 | ₩33,487 | -0.64% | 4.1천 |
|---|
| 2026.01.23 | ₩33,501 | ₩33,688 | ₩33,367 | ₩33,635 | +0.40% | 1.6천 |
|---|
| 2026.01.22 | ₩33,517 | ₩33,782 | ₩33,353 | ₩33,688 | +0.51% | 7.5천 |
|---|
| 2026.01.21 | ₩33,273 | ₩33,366 | ₩33,259 | ₩33,353 | +0.24% | 2.9천 |
|---|
| 2026.01.20 | ₩33,434 | ₩33,434 | ₩33,259 | ₩33,259 | -0.52% | 3.4천 |
|---|
| 2026.01.16 | ₩33,393 | ₩33,434 | ₩33,259 | ₩33,259 | -0.40% | 1.1만 |
|---|
| 2026.01.15 | ₩33,259 | ₩33,366 | ₩33,186 | ₩33,299 | +0.12% | 5.6천 |
|---|
| 2026.01.14 | ₩33,031 | ₩33,273 | ₩33,031 | ₩33,232 | +0.61% | 1.8천 |
|---|
| 2026.01.13 | ₩33,232 | ₩33,299 | ₩33,099 | ₩33,144 | -0.27% | 1.2만 |
|---|
| 2026.01.12 | ₩33,192 | ₩33,299 | ₩33,165 | ₩33,299 | +0.32% | 4.4천 |
|---|
| 2026.01.09 | ₩33,192 | ₩33,382 | ₩33,159 | ₩33,179 | -0.04% | 6.9천 |
|---|
| 2026.01.08 | ₩33,165 | ₩33,165 | ₩33,085 | ₩33,165 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩33,125 | ₩33,366 | ₩32,911 | ₩33,165 | +0.12% | 2.1만 |
|---|
| 2026.01.06 | ₩33,058 | ₩33,219 | ₩33,058 | ₩33,125 | +0.20% | 4.9천 |
|---|
| 2026.01.05 | ₩33,434 | ₩33,434 | ₩33,045 | ₩33,119 | -0.94% | 6.1천 |
|---|
| 2026.01.02 | ₩33,179 | ₩33,434 | ₩33,179 | ₩33,407 | +0.69% | 3.8천 |
|---|
| 2025.12.31 | ₩33,433 | ₩33,434 | ₩33,153 | ₩33,313 | -0.36% | 3.7천 |
|---|
| 2025.12.30 | ₩33,125 | ₩33,434 | ₩33,033 | ₩33,393 | +0.81% | 2.4만 |
|---|
| 2025.12.29 | ₩33,413 | ₩33,433 | ₩33,165 | ₩33,165 | -0.74% | 1.8만 |
|---|
| 2025.12.26 | ₩33,313 | ₩33,434 | ₩33,313 | ₩33,366 | +0.16% | 8.3천 |
|---|
| 2025.12.24 | ₩33,943 | ₩33,943 | ₩33,366 | ₩33,366 | -1.70% | 1.9천 |
|---|
| 2025.12.23 | ₩33,434 | ₩33,434 | ₩33,400 | ₩33,407 | -0.08% | 6.2천 |
|---|
| 2025.12.22 | ₩33,567 | ₩33,567 | ₩33,400 | ₩33,407 | -0.48% | 1.3만 |
|---|
| 2025.12.19 | ₩33,434 | ₩33,434 | ₩33,326 | ₩33,380 | -0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩33,313 | ₩33,433 | ₩33,313 | ₩33,393 | +0.24% | 8.2천 |
|---|
| 2025.12.17 | ₩33,434 | ₩33,434 | ₩33,306 | ₩33,407 | -0.08% | 4.8천 |
|---|
| 2025.12.16 | ₩33,434 | ₩33,434 | ₩33,366 | ₩33,434 | 0.00% | 6.8천 |
|---|
| 2025.12.15 | ₩33,366 | ₩33,434 | ₩33,340 | ₩33,434 | +0.20% | 8천 |
|---|
| 2025.12.12 | ₩33,434 | ₩33,434 | ₩33,366 | ₩33,366 | -0.20% | 3.8천 |
|---|
| 2025.12.11 | ₩33,407 | ₩33,434 | ₩33,346 | ₩33,346 | -0.18% | 8.3천 |
|---|
| 2025.12.10 | ₩33,534 | ₩33,567 | ₩33,501 | ₩33,541 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,567 | -0.00% | 1.2만 |
|---|
| 2025.12.08 | ₩33,635 | ₩33,768 | ₩33,501 | ₩33,554 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩33,832 | ₩33,899 | ₩33,490 | ₩33,635 | -0.59% | 3.5천 |
|---|
| 2025.12.04 | ₩33,501 | ₩34,948 | ₩33,487 | ₩33,699 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩33,366 | ₩33,541 | ₩33,366 | ₩33,541 | +0.52% | 4.7천 |
|---|
| 2025.12.02 | ₩33,434 | ₩33,501 | ₩33,326 | ₩33,434 | 0.00% | 8.5천 |
|---|
| 2025.12.01 | ₩33,434 | ₩33,514 | ₩33,422 | ₩33,422 | -0.03% | 9.6천 |
|---|
| 2025.11.28 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,427 | +0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩33,284 | ₩33,299 | ₩33,259 | ₩33,273 | -0.03% | 8.1천 |
|---|
| 2025.11.25 | ₩33,340 | ₩33,340 | ₩33,232 | ₩33,259 | -0.24% | 1.3만 |
|---|
| 2025.11.24 | ₩33,232 | ₩33,434 | ₩33,165 | ₩33,340 | +0.32% | 3만 |
|---|
| 2025.11.21 | ₩32,831 | ₩33,299 | ₩32,831 | ₩33,232 | +1.22% | 2.9만 |
|---|
| 2025.11.20 | ₩32,777 | ₩33,008 | ₩32,777 | ₩32,790 | +0.04% | 1.7만 |
|---|
