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 | ₩33,691 | ₩33,691 | ₩33,276 | ₩33,517 | -0.52% | 1.3천 |
| 2026.10.08 | ₩33,477 | ₩33,691 | ₩33,276 | ₩33,691 | +0.64% | 1.6천 |
| 2026.10.07 | ₩33,624 | ₩33,785 | ₩33,523 | ₩33,523 | -0.30% | 1.4천 |
| 2026.10.06 | ₩33,798 | ₩33,798 | ₩33,477 | ₩33,477 | -0.95% | 1천 |
| 2026.10.05 | ₩33,745 | ₩33,812 | ₩33,745 | ₩33,812 | +0.20% | 1.8천 |
| 2026.10.02 | ₩33,758 | ₩33,879 | ₩33,758 | ₩33,812 | +0.16% | 3.1천 |
| 2026.10.01 | ₩34,280 | ₩34,280 | ₩33,624 | ₩33,624 | -1.91% | 753 |
| 2026.09.30 | ₩33,343 | ₩33,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,678 |
| +1.00% |
| 6.8천 |
| 2026.09.29 | ₩33,825 | ₩33,825 | ₩33,410 | ₩33,410 | -1.23% | 1.4만 |
|---|
| 2026.09.28 | ₩33,678 | ₩33,946 | ₩33,638 | ₩33,892 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩33,691 | ₩33,812 | ₩33,669 | ₩33,669 | -0.07% | 2.8천 |
|---|
| 2026.09.24 | ₩33,839 | ₩33,865 | ₩33,705 | ₩33,865 | +0.08% | 1.9천 |
|---|
| 2026.09.23 | ₩34,080 | ₩35,151 | ₩33,899 | ₩33,899 | -0.53% | 1.4만 |
|---|
| 2026.09.22 | ₩33,865 | ₩34,213 | ₩33,865 | ₩34,080 | +0.63% | 4.3천 |
|---|
| 2026.09.21 | ₩33,477 | ₩33,946 | ₩33,477 | ₩33,839 | +1.08% | 3.8천 |
|---|
| 2026.09.18 | ₩33,664 | ₩33,664 | ₩33,410 | ₩33,436 | -0.68% | 5천 |
|---|
| 2026.09.17 | ₩33,450 | ₩34,026 | ₩33,450 | ₩33,664 | +0.64% | 2.5천 |
|---|
| 2026.09.16 | ₩33,239 | ₩33,504 | ₩33,239 | ₩33,504 | +0.80% | 4.5천 |
|---|
| 2026.09.15 | ₩33,290 | ₩33,517 | ₩33,142 | ₩33,517 | +0.68% | 1.6만 |
|---|
| 2026.09.14 | ₩33,263 | ₩33,276 | ₩33,209 | ₩33,263 | +0.00% | 8.7천 |
|---|
| 2026.09.11 | ₩33,290 | ₩33,290 | ₩33,196 | ₩33,209 | -0.24% | 7.2천 |
|---|
| 2026.09.10 | ₩33,450 | ₩33,450 | ₩33,142 | ₩33,290 | -0.48% | 2.3만 |
|---|
| 2026.09.09 | ₩33,879 | ₩34,080 | ₩33,865 | ₩34,039 | +0.47% | 1.6만 |
|---|
| 2026.09.08 | ₩33,825 | ₩33,951 | ₩33,825 | ₩33,879 | +0.16% | 1.9만 |
|---|
| 2026.09.04 | ₩33,758 | ₩33,892 | ₩33,758 | ₩33,798 | +0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩33,812 | ₩33,839 | ₩33,790 | ₩33,818 | +0.02% | 3.9천 |
|---|
| 2026.09.02 | ₩33,812 | ₩33,865 | ₩33,731 | ₩33,785 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,879 | ₩33,879 | ₩33,812 | ₩33,856 | -0.07% | 5.4천 |
|---|
| 2026.08.31 | ₩33,798 | ₩33,879 | ₩33,798 | ₩33,865 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩33,839 | ₩33,839 | ₩33,824 | ₩33,836 | -0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩33,798 | ₩33,865 | ₩33,798 | ₩33,839 | +0.12% | 5.5천 |
|---|
| 2026.08.26 | ₩33,839 | ₩33,852 | ₩33,825 | ₩33,852 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,785 | ₩33,839 | ₩33,785 | ₩33,839 | +0.16% | 9.8천 |
|---|
| 2026.08.24 | ₩33,785 | ₩33,812 | ₩33,785 | ₩33,812 | +0.08% | 1.7천 |
|---|
| 2026.08.21 | ₩33,772 | ₩33,807 | ₩33,772 | ₩33,792 | +0.06% | 5천 |
|---|
| 2026.08.20 | ₩33,812 | ₩33,812 | ₩33,785 | ₩33,789 | -0.07% | 3.6천 |
|---|
| 2026.08.19 | ₩33,772 | ₩33,792 | ₩33,772 | ₩33,772 | 0.00% | 2.7천 |
|---|
| 2026.08.18 | ₩33,758 | ₩33,805 | ₩33,758 | ₩33,785 | +0.08% | 2.6천 |
|---|
| 2026.08.17 | ₩33,758 | ₩33,786 | ₩33,758 | ₩33,785 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩33,798 | ₩33,805 | ₩33,777 | ₩33,785 | -0.04% | 2.6천 |
|---|
| 2026.08.13 | ₩33,812 | ₩33,812 | ₩33,772 | ₩33,796 | -0.05% | 4.8천 |
|---|
| 2026.08.12 | ₩33,731 | ₩33,812 | ₩33,731 | ₩33,772 | +0.12% | 5.9천 |
|---|
| 2026.08.11 | ₩33,731 | ₩33,798 | ₩33,731 | ₩33,798 | +0.20% | 1.3천 |
|---|
| 2026.08.10 | ₩33,731 | ₩33,812 | ₩33,731 | ₩33,812 | +0.24% | 4.4천 |
|---|
| 2026.08.07 | ₩33,745 | ₩33,812 | ₩33,745 | ₩33,792 | +0.14% | 2.5천 |
|---|
| 2026.08.06 | ₩33,798 | ₩33,812 | ₩33,731 | ₩33,809 | +0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩33,798 | ₩33,798 | ₩33,758 | ₩33,778 | -0.06% | 3.3천 |
|---|
| 2026.08.04 | ₩33,705 | ₩33,812 | ₩33,705 | ₩33,798 | +0.28% | 1.2만 |
|---|
| 2026.08.03 | ₩33,798 | ₩33,798 | ₩33,778 | ₩33,785 | -0.04% | 6.2천 |
|---|
| 2026.07.31 | ₩33,678 | ₩33,798 | ₩33,678 | ₩33,798 | +0.36% | 9.5천 |
|---|
| 2026.07.30 | ₩33,758 | ₩33,788 | ₩33,745 | ₩33,788 | +0.09% | 1.4만 |
|---|
| 2026.07.29 | ₩33,852 | ₩33,852 | ₩33,758 | ₩33,771 | -0.24% | 5.2천 |
|---|
| 2026.07.28 | ₩33,718 | ₩33,745 | ₩33,718 | ₩33,743 | +0.07% | 4.2천 |
|---|
| 2026.07.27 | ₩33,705 | ₩33,731 | ₩33,705 | ₩33,731 | +0.08% | 1.3천 |
|---|
| 2026.07.24 | ₩33,678 | ₩33,745 | ₩33,678 | ₩33,745 | +0.20% | 1.3천 |
|---|
| 2026.07.23 | ₩33,731 | ₩33,731 | ₩33,718 | ₩33,718 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩33,638 | ₩33,731 | ₩33,638 | ₩33,691 | +0.16% | 5.6천 |
|---|
| 2026.07.21 | ₩33,678 | ₩33,753 | ₩33,664 | ₩33,718 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩33,705 | ₩33,705 | ₩33,691 | ₩33,705 | -0.00% | 3.5천 |
|---|
| 2026.07.17 | ₩33,678 | ₩33,691 | ₩33,678 | ₩33,691 | +0.04% | 667 |
|---|
| 2026.07.16 | ₩33,584 | ₩33,705 | ₩33,584 | ₩33,665 | +0.24% | 8.7천 |
|---|
| 2026.07.15 | ₩33,584 | ₩33,691 | ₩33,584 | ₩33,664 | +0.24% | 1.8만 |
|---|
| 2026.07.14 | ₩33,611 | ₩33,631 | ₩33,584 | ₩33,600 | -0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩33,624 | ₩33,630 | ₩33,611 | ₩33,611 | -0.04% | 2.7천 |
|---|
| 2026.07.10 | ₩33,624 | ₩33,638 | ₩33,624 | ₩33,638 | +0.04% | 6.7천 |
|---|
| 2026.07.09 | ₩33,557 | ₩33,852 | ₩33,557 | ₩33,731 | +0.52% | 6.9천 |
|---|
| 2026.07.08 | ₩33,557 | ₩33,611 | ₩33,557 | ₩33,587 | +0.09% | 3.6천 |
|---|
| 2026.07.07 | ₩33,557 | ₩33,598 | ₩33,557 | ₩33,597 | +0.12% | 4.2천 |
|---|
| 2026.07.06 | ₩33,611 | ₩33,611 | ₩33,544 | ₩33,577 | -0.10% | 7.9천 |
|---|
| 2026.07.02 | ₩33,598 | ₩33,602 | ₩33,557 | ₩33,598 | 0.00% | 8.3천 |
|---|
| 2026.07.01 | ₩33,544 | ₩33,591 | ₩33,544 | ₩33,591 | +0.14% | 2.5천 |
|---|
| 2026.06.30 | ₩33,544 | ₩33,598 | ₩33,477 | ₩33,571 | +0.08% | 8.9천 |
|---|
| 2026.06.29 | ₩33,477 | ₩33,598 | ₩33,477 | ₩33,564 | +0.26% | 7.6천 |
|---|
| 2026.06.26 | ₩33,490 | ₩33,557 | ₩33,477 | ₩33,477 | -0.04% | 1만 |
|---|
| 2026.06.25 | ₩33,531 | ₩33,598 | ₩33,504 | ₩33,564 | +0.10% | 2만 |
|---|
| 2026.06.24 | ₩33,504 | ₩33,584 | ₩33,504 | ₩33,544 | +0.12% | 5.1천 |
|---|
| 2026.06.23 | ₩33,477 | ₩33,571 | ₩33,477 | ₩33,490 | +0.04% | 1.1만 |
|---|
| 2026.06.22 | ₩33,598 | ₩33,598 | ₩33,504 | ₩33,531 | -0.20% | 8.3천 |
|---|
| 2026.06.18 | ₩33,577 | ₩33,598 | ₩33,517 | ₩33,557 | -0.06% | 8.7천 |
|---|
| 2026.06.17 | ₩33,477 | ₩33,557 | ₩33,477 | ₩33,517 | +0.12% | 3.4천 |
|---|
| 2026.06.16 | ₩33,504 | ₩33,584 | ₩33,477 | ₩33,497 | -0.02% | 2.1만 |
|---|
| 2026.06.15 | ₩33,490 | ₩33,584 | ₩33,464 | ₩33,464 | -0.08% | 4.9천 |
|---|
| 2026.06.12 | ₩33,517 | ₩33,584 | ₩33,504 | ₩33,571 | +0.16% | 6.2천 |
|---|
| 2026.06.11 | ₩33,477 | ₩33,638 | ₩33,330 | ₩33,544 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩33,906 | ₩33,965 | ₩33,879 | ₩33,919 | +0.04% | 6.3천 |
|---|
| 2026.06.09 | ₩33,879 | ₩33,972 | ₩33,879 | ₩33,959 | +0.24% | 2.7천 |
|---|
| 2026.06.08 | ₩33,946 | ₩33,972 | ₩33,906 | ₩33,932 | -0.04% | 2.8천 |
|---|
| 2026.06.05 | ₩33,946 | ₩33,986 | ₩33,930 | ₩33,930 | -0.05% | 2.5천 |
|---|
| 2026.06.04 | ₩33,946 | ₩33,986 | ₩33,879 | ₩33,959 | +0.04% | 5.3천 |
|---|
| 2026.06.03 | ₩33,919 | ₩33,946 | ₩33,879 | ₩33,879 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩33,959 | ₩33,972 | ₩33,879 | ₩33,912 | -0.14% | 6.4천 |
|---|
| 2026.06.01 | ₩33,879 | ₩33,972 | ₩33,839 | ₩33,932 | +0.16% | 1.6만 |
|---|
| 2026.05.29 | ₩33,932 | ₩33,933 | ₩33,839 | ₩33,839 | -0.28% | 3.3천 |
|---|
| 2026.05.28 | ₩33,865 | ₩33,932 | ₩33,865 | ₩33,932 | +0.20% | 1.8천 |
|---|
| 2026.05.27 | ₩33,812 | ₩33,981 | ₩33,812 | ₩33,865 | +0.16% | 2.8천 |
|---|
| 2026.05.26 | ₩33,825 | ₩33,943 | ₩33,825 | ₩33,879 | +0.16% | 8.1천 |
|---|
| 2026.05.22 | ₩33,812 | ₩33,879 | ₩33,812 | ₩33,879 | +0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩33,879 | ₩33,879 | ₩33,812 | ₩33,845 | -0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩33,638 | ₩33,839 | ₩33,638 | ₩33,839 | +0.60% | 6.9천 |
|---|
| 2026.05.19 | ₩33,745 | ₩33,832 | ₩33,745 | ₩33,812 | +0.20% | 1.8천 |
|---|
| 2026.05.18 | ₩33,745 | ₩33,812 | ₩33,745 | ₩33,812 | +0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,845 | ₩33,859 | ₩33,785 | ₩33,785 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩33,865 | ₩33,919 | ₩33,865 | ₩33,879 | +0.04% | 3.2천 |
|---|
| 2026.05.13 | ₩33,946 | ₩33,946 | ₩33,839 | ₩33,879 | -0.20% | 3.4천 |
|---|
| 2026.05.12 | ₩33,852 | ₩33,872 | ₩33,839 | ₩33,865 | +0.04% | 2.4천 |
|---|
| 2026.05.11 | ₩33,859 | ₩33,865 | ₩33,839 | ₩33,839 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩33,892 | ₩33,906 | ₩33,839 | ₩33,852 | -0.12% | 1.2천 |
|---|
| 2026.05.07 | ₩33,812 | ₩33,879 | ₩33,785 | ₩33,825 | +0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩33,825 | ₩33,879 | ₩33,793 | ₩33,879 | +0.16% | 3.6천 |
|---|
| 2026.05.05 | ₩33,946 | ₩33,946 | ₩33,906 | ₩33,906 | -0.12% | 2.6천 |
|---|
| 2026.05.04 | ₩33,906 | ₩33,919 | ₩33,879 | ₩33,906 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩33,812 | ₩33,906 | ₩33,812 | ₩33,879 | +0.20% | 3.1천 |
|---|
| 2026.04.30 | ₩33,859 | ₩33,906 | ₩33,859 | ₩33,879 | +0.06% | 4.1천 |
|---|
| 2026.04.29 | ₩33,919 | ₩33,919 | ₩33,772 | ₩33,905 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩34,013 | ₩34,013 | ₩33,892 | ₩33,892 | -0.35% | 5천 |
|---|
| 2026.04.27 | ₩34,147 | ₩34,160 | ₩34,147 | ₩34,160 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩34,080 | ₩34,093 | ₩34,080 | ₩34,080 | +0.00% | 1.2천 |
|---|
| 2026.04.23 | ₩34,026 | ₩34,026 | ₩33,939 | ₩34,026 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩33,912 | ₩33,986 | ₩33,912 | ₩33,986 | +0.22% | 2.2천 |
|---|
| 2026.04.21 | ₩33,879 | ₩33,946 | ₩33,879 | ₩33,912 | +0.10% | 2천 |
|---|
| 2026.04.20 | ₩33,946 | ₩33,946 | ₩33,912 | ₩33,912 | -0.10% | 2.3천 |
|---|
| 2026.04.17 | ₩33,932 | ₩33,946 | ₩33,872 | ₩33,939 | +0.02% | 1.8천 |
|---|
| 2026.04.16 | ₩33,945 | ₩33,945 | ₩33,623 | ₩33,765 | -0.53% | 5.2천 |
|---|
| 2026.04.15 | ₩33,946 | ₩33,946 | ₩33,884 | ₩33,884 | -0.18% | 929 |
|---|
| 2026.04.14 | ₩33,825 | ₩33,907 | ₩33,825 | ₩33,899 | +0.22% | 4.9천 |
|---|
| 2026.04.13 | ₩33,765 | ₩33,825 | ₩33,765 | ₩33,825 | +0.18% | 1.9천 |
|---|
| 2026.04.10 | ₩33,772 | ₩33,865 | ₩33,711 | ₩33,798 | +0.08% | 4.6천 |
|---|
| 2026.04.09 | ₩33,678 | ₩33,678 | ₩33,611 | ₩33,624 | -0.16% | 2.8천 |
|---|
| 2026.04.08 | ₩33,624 | ₩33,651 | ₩33,571 | ₩33,624 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,611 | ₩33,644 | ₩33,571 | ₩33,571 | -0.12% | 4.9천 |
|---|
| 2026.04.06 | ₩33,611 | ₩33,678 | ₩33,557 | ₩33,644 | +0.10% | 1.8만 |
|---|
| 2026.04.02 | ₩33,564 | ₩33,651 | ₩33,477 | ₩33,527 | -0.11% | 3.5천 |
|---|
| 2026.04.01 | ₩33,611 | ₩33,624 | ₩33,517 | ₩33,577 | -0.10% | 4만 |
|---|
| 2026.03.31 | ₩33,410 | ₩33,638 | ₩33,370 | ₩33,383 | -0.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,611 | ₩33,638 | ₩33,290 | ₩33,356 | -0.76% | 1만 |
|---|
| 2026.03.27 | ₩33,705 | ₩33,705 | ₩33,249 | ₩33,450 | -0.75% | 2만 |
|---|
| 2026.03.26 | ₩33,728 | ₩33,728 | ₩33,464 | ₩33,477 | -0.75% | 7.7천 |
|---|
| 2026.03.25 | ₩33,705 | ₩33,705 | ₩33,450 | ₩33,464 | -0.71% | 2.8천 |
|---|
| 2026.03.24 | ₩33,678 | ₩33,731 | ₩33,450 | ₩33,450 | -0.68% | 9.8천 |
|---|
| 2026.03.23 | ₩33,517 | ₩33,678 | ₩33,477 | ₩33,571 | +0.16% | 7천 |
|---|
| 2026.03.20 | ₩33,611 | ₩33,731 | ₩33,330 | ₩33,484 | -0.38% | 8.5천 |
|---|
| 2026.03.19 | ₩33,492 | ₩33,731 | ₩33,464 | ₩33,557 | +0.19% | 1.3만 |
|---|
| 2026.03.18 | ₩33,531 | ₩33,638 | ₩33,490 | ₩33,490 | -0.12% | 2.1만 |
|---|
| 2026.03.17 | ₩33,531 | ₩33,571 | ₩33,477 | ₩33,490 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩33,544 | ₩33,551 | ₩33,477 | ₩33,504 | -0.12% | 7.8천 |
|---|
| 2026.03.13 | ₩33,477 | ₩33,571 | ₩33,450 | ₩33,464 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩33,477 | ₩33,879 | ₩33,343 | ₩33,510 | +0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩33,940 | ₩33,940 | ₩33,862 | ₩33,879 | -0.18% | 5.8천 |
|---|
| 2026.03.10 | ₩33,832 | ₩33,932 | ₩33,812 | ₩33,932 | +0.30% | 4.1천 |
|---|
| 2026.03.09 | ₩33,731 | ₩33,812 | ₩33,691 | ₩33,691 | -0.12% | 1.1천 |
|---|
| 2026.03.06 | ₩33,845 | ₩33,932 | ₩33,758 | ₩33,812 | -0.10% | 475 |
|---|
| 2026.03.05 | ₩33,785 | ₩33,865 | ₩33,745 | ₩33,812 | +0.08% | 2.1천 |
|---|
| 2026.03.04 | ₩33,812 | ₩33,932 | ₩33,745 | ₩33,772 | -0.12% | 1.5천 |
|---|
| 2026.03.03 | ₩33,879 | ₩33,879 | ₩33,812 | ₩33,812 | -0.20% | 361 |
|---|
| 2026.03.02 | ₩33,865 | ₩33,865 | ₩33,772 | ₩33,852 | -0.04% | 474 |
|---|
| 2026.02.27 | ₩33,879 | ₩33,896 | ₩33,792 | ₩33,792 | -0.26% | 935 |
|---|
| 2026.02.26 | ₩33,812 | ₩33,946 | ₩33,758 | ₩33,812 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩33,812 | ₩33,919 | ₩33,798 | ₩33,818 | +0.02% | 425 |
|---|
| 2026.02.24 | ₩33,946 | ₩33,946 | ₩33,758 | ₩33,812 | -0.39% | 5.5천 |
|---|
| 2026.02.23 | ₩33,986 | ₩33,999 | ₩33,832 | ₩33,879 | -0.32% | 3천 |
|---|
| 2026.02.20 | ₩33,852 | ₩33,906 | ₩33,852 | ₩33,879 | +0.08% | 9.8천 |
|---|
| 2026.02.19 | ₩33,906 | ₩33,906 | ₩33,864 | ₩33,864 | -0.12% | 9.6천 |
|---|
| 2026.02.18 | ₩33,879 | ₩33,885 | ₩33,879 | ₩33,879 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩33,879 | ₩33,946 | ₩33,865 | ₩33,879 | +0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩33,906 | ₩33,906 | ₩33,718 | ₩33,865 | -0.12% | 7.4천 |
|---|
| 2026.02.12 | ₩33,852 | ₩33,906 | ₩33,852 | ₩33,872 | +0.06% | 4.3천 |
|---|
| 2026.02.11 | ₩33,946 | ₩33,946 | ₩33,852 | ₩33,906 | -0.12% | 9.7천 |
|---|
| 2026.02.10 | ₩34,213 | ₩34,213 | ₩33,885 | ₩33,946 | -0.78% | 1.5만 |
|---|
| 2026.02.09 | ₩34,655 | ₩34,655 | ₩34,200 | ₩34,200 | -1.31% | 3천 |
|---|
| 2026.02.06 | ₩34,147 | ₩34,481 | ₩34,147 | ₩34,334 | +0.55% | 2천 |
|---|
| 2026.02.05 | ₩33,993 | ₩34,147 | ₩33,946 | ₩34,120 | +0.37% | 1.6만 |
|---|
| 2026.02.04 | ₩34,053 | ₩34,053 | ₩33,986 | ₩34,053 | 0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩34,080 | ₩34,080 | ₩33,946 | ₩34,053 | -0.08% | 2.3만 |
|---|
| 2026.02.02 | ₩33,785 | ₩33,932 | ₩33,678 | ₩33,932 | +0.44% | 5.7만 |
|---|
| 2026.01.30 | ₩33,477 | ₩33,477 | ₩33,356 | ₩33,477 | -0.00% | 6.3천 |
|---|
| 2026.01.29 | ₩33,370 | ₩33,517 | ₩33,370 | ₩33,477 | +0.32% | 3.6천 |
|---|
| 2026.01.28 | ₩33,370 | ₩33,530 | ₩33,370 | ₩33,410 | +0.12% | 3.5천 |
|---|
| 2026.01.27 | ₩33,544 | ₩33,544 | ₩33,450 | ₩33,450 | -0.28% | 2.5천 |
|---|
| 2026.01.26 | ₩33,678 | ₩33,703 | ₩33,344 | ₩33,464 | -0.64% | 4.1천 |
|---|
| 2026.01.23 | ₩33,477 | ₩33,664 | ₩33,343 | ₩33,611 | +0.40% | 1.6천 |
|---|
| 2026.01.22 | ₩33,493 | ₩33,758 | ₩33,330 | ₩33,664 | +0.51% | 7.5천 |
|---|
| 2026.01.21 | ₩33,249 | ₩33,343 | ₩33,236 | ₩33,330 | +0.24% | 2.9천 |
|---|
| 2026.01.20 | ₩33,410 | ₩33,410 | ₩33,236 | ₩33,236 | -0.52% | 3.4천 |
|---|
| 2026.01.16 | ₩33,370 | ₩33,410 | ₩33,236 | ₩33,236 | -0.40% | 1.1만 |
|---|
| 2026.01.15 | ₩33,236 | ₩33,343 | ₩33,162 | ₩33,276 | +0.12% | 5.6천 |
|---|
| 2026.01.14 | ₩33,008 | ₩33,249 | ₩33,008 | ₩33,209 | +0.61% | 1.8천 |
|---|
| 2026.01.13 | ₩33,209 | ₩33,276 | ₩33,076 | ₩33,120 | -0.27% | 1.2만 |
|---|
| 2026.01.12 | ₩33,169 | ₩33,276 | ₩33,142 | ₩33,276 | +0.32% | 4.4천 |
|---|
| 2026.01.09 | ₩33,169 | ₩33,359 | ₩33,136 | ₩33,156 | -0.04% | 6.9천 |
|---|
| 2026.01.08 | ₩33,142 | ₩33,142 | ₩33,062 | ₩33,142 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩33,102 | ₩33,343 | ₩32,888 | ₩33,142 | +0.12% | 2.1만 |
|---|
| 2026.01.06 | ₩33,035 | ₩33,196 | ₩33,035 | ₩33,102 | +0.20% | 4.9천 |
|---|
| 2026.01.05 | ₩33,410 | ₩33,410 | ₩33,022 | ₩33,095 | -0.94% | 6.1천 |
|---|
| 2026.01.02 | ₩33,156 | ₩33,410 | ₩33,156 | ₩33,383 | +0.69% | 3.8천 |
|---|
| 2025.12.31 | ₩33,410 | ₩33,410 | ₩33,130 | ₩33,290 | -0.36% | 3.7천 |
|---|
| 2025.12.30 | ₩33,102 | ₩33,410 | ₩33,010 | ₩33,370 | +0.81% | 2.4만 |
|---|
| 2025.12.29 | ₩33,390 | ₩33,410 | ₩33,142 | ₩33,142 | -0.74% | 1.8만 |
|---|
| 2025.12.26 | ₩33,290 | ₩33,410 | ₩33,290 | ₩33,343 | +0.16% | 8.3천 |
|---|
| 2025.12.24 | ₩33,919 | ₩33,919 | ₩33,343 | ₩33,343 | -1.70% | 1.9천 |
|---|
| 2025.12.23 | ₩33,410 | ₩33,410 | ₩33,377 | ₩33,383 | -0.08% | 6.2천 |
|---|
| 2025.12.22 | ₩33,544 | ₩33,544 | ₩33,377 | ₩33,383 | -0.48% | 1.3만 |
|---|
| 2025.12.19 | ₩33,410 | ₩33,410 | ₩33,303 | ₩33,356 | -0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩33,290 | ₩33,410 | ₩33,290 | ₩33,370 | +0.24% | 8.2천 |
|---|
| 2025.12.17 | ₩33,410 | ₩33,410 | ₩33,283 | ₩33,383 | -0.08% | 4.8천 |
|---|
| 2025.12.16 | ₩33,410 | ₩33,410 | ₩33,343 | ₩33,410 | 0.00% | 6.8천 |
|---|
| 2025.12.15 | ₩33,343 | ₩33,410 | ₩33,316 | ₩33,410 | +0.20% | 8천 |
|---|
| 2025.12.12 | ₩33,410 | ₩33,410 | ₩33,343 | ₩33,343 | -0.20% | 3.8천 |
|---|
| 2025.12.11 | ₩33,383 | ₩33,410 | ₩33,323 | ₩33,323 | -0.18% | 8.3천 |
|---|
| 2025.12.10 | ₩33,510 | ₩33,544 | ₩33,477 | ₩33,517 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩33,544 | ₩33,544 | ₩33,490 | ₩33,544 | -0.00% | 1.2만 |
|---|
| 2025.12.08 | ₩33,611 | ₩33,745 | ₩33,477 | ₩33,531 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩33,809 | ₩33,875 | ₩33,467 | ₩33,611 | -0.59% | 3.5천 |
|---|
| 2025.12.04 | ₩33,477 | ₩34,923 | ₩33,464 | ₩33,676 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩33,343 | ₩33,517 | ₩33,343 | ₩33,517 | +0.52% | 4.7천 |
|---|
| 2025.12.02 | ₩33,410 | ₩33,477 | ₩33,303 | ₩33,410 | 0.00% | 8.5천 |
|---|
| 2025.12.01 | ₩33,410 | ₩33,490 | ₩33,399 | ₩33,399 | -0.03% | 9.6천 |
|---|
| 2025.11.28 | ₩33,276 | ₩33,477 | ₩33,276 | ₩33,403 | +0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩33,260 | ₩33,276 | ₩33,236 | ₩33,249 | -0.03% | 8.1천 |
|---|
| 2025.11.25 | ₩33,316 | ₩33,316 | ₩33,209 | ₩33,236 | -0.24% | 1.3만 |
|---|
| 2025.11.24 | ₩33,209 | ₩33,410 | ₩33,142 | ₩33,316 | +0.32% | 3만 |
|---|
| 2025.11.21 | ₩32,808 | ₩33,276 | ₩32,808 | ₩33,209 | +1.22% | 2.9만 |
|---|
| 2025.11.20 | ₩32,754 | ₩32,985 | ₩32,754 | ₩32,767 | +0.04% | 1.7만 |
|---|
