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 | ₩33,743 | ₩33,743 | ₩33,327 | ₩33,569 | -0.52% | 1.3천 |
| 2026.10.08 | ₩33,529 | ₩33,743 | ₩33,327 | ₩33,743 | +0.64% | 1.6천 |
| 2026.10.07 | ₩33,676 | ₩33,837 | ₩33,575 | ₩33,575 | -0.30% | 1.4천 |
| 2026.10.06 | ₩33,850 | ₩33,850 | ₩33,529 | ₩33,529 | -0.95% | 1천 |
| 2026.10.05 | ₩33,797 | ₩33,864 | ₩33,797 | ₩33,864 | +0.20% | 1.8천 |
| 2026.10.02 | ₩33,810 | ₩33,931 | ₩33,810 | ₩33,864 | +0.16% | 3.1천 |
| 2026.10.01 | ₩34,333 | ₩34,333 | ₩33,676 | ₩33,676 | -1.91% | 753 |
| 2026.09.30 | ₩33,394 | ₩33,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,730 |
| +1.00% |
| 6.8천 |
| 2026.09.29 | ₩33,877 | ₩33,877 | ₩33,461 | ₩33,462 | -1.23% | 1.4만 |
|---|
| 2026.09.28 | ₩33,730 | ₩33,998 | ₩33,689 | ₩33,944 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩33,743 | ₩33,864 | ₩33,721 | ₩33,721 | -0.07% | 2.8천 |
|---|
| 2026.09.24 | ₩33,891 | ₩33,917 | ₩33,756 | ₩33,917 | +0.08% | 1.9천 |
|---|
| 2026.09.23 | ₩34,132 | ₩35,205 | ₩33,951 | ₩33,951 | -0.53% | 1.4만 |
|---|
| 2026.09.22 | ₩33,917 | ₩34,266 | ₩33,917 | ₩34,132 | +0.63% | 4.3천 |
|---|
| 2026.09.21 | ₩33,529 | ₩33,998 | ₩33,529 | ₩33,891 | +1.08% | 3.8천 |
|---|
| 2026.09.18 | ₩33,716 | ₩33,716 | ₩33,461 | ₩33,488 | -0.68% | 5천 |
|---|
| 2026.09.17 | ₩33,502 | ₩34,078 | ₩33,502 | ₩33,716 | +0.64% | 2.5천 |
|---|
| 2026.09.16 | ₩33,290 | ₩33,555 | ₩33,290 | ₩33,555 | +0.80% | 4.5천 |
|---|
| 2026.09.15 | ₩33,341 | ₩33,569 | ₩33,193 | ₩33,569 | +0.68% | 1.6만 |
|---|
| 2026.09.14 | ₩33,314 | ₩33,327 | ₩33,260 | ₩33,315 | +0.00% | 8.7천 |
|---|
| 2026.09.11 | ₩33,341 | ₩33,341 | ₩33,247 | ₩33,260 | -0.24% | 7.2천 |
|---|
| 2026.09.10 | ₩33,502 | ₩33,502 | ₩33,193 | ₩33,341 | -0.48% | 2.3만 |
|---|
| 2026.09.09 | ₩33,931 | ₩34,132 | ₩33,917 | ₩34,092 | +0.47% | 1.6만 |
|---|
| 2026.09.08 | ₩33,877 | ₩34,003 | ₩33,877 | ₩33,931 | +0.16% | 1.9만 |
|---|
| 2026.09.04 | ₩33,810 | ₩33,944 | ₩33,810 | ₩33,850 | +0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩33,864 | ₩33,891 | ₩33,842 | ₩33,870 | +0.02% | 3.9천 |
|---|
| 2026.09.02 | ₩33,864 | ₩33,917 | ₩33,783 | ₩33,837 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,931 | ₩33,931 | ₩33,864 | ₩33,908 | -0.07% | 5.4천 |
|---|
| 2026.08.31 | ₩33,850 | ₩33,931 | ₩33,850 | ₩33,917 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩33,891 | ₩33,891 | ₩33,876 | ₩33,888 | -0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩33,850 | ₩33,917 | ₩33,850 | ₩33,891 | +0.12% | 5.5천 |
|---|
| 2026.08.26 | ₩33,891 | ₩33,904 | ₩33,877 | ₩33,904 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,837 | ₩33,891 | ₩33,837 | ₩33,891 | +0.16% | 9.8천 |
|---|
| 2026.08.24 | ₩33,837 | ₩33,864 | ₩33,837 | ₩33,864 | +0.08% | 1.7천 |
|---|
| 2026.08.21 | ₩33,824 | ₩33,859 | ₩33,824 | ₩33,844 | +0.06% | 5천 |
|---|
| 2026.08.20 | ₩33,864 | ₩33,864 | ₩33,837 | ₩33,841 | -0.07% | 3.6천 |
|---|
| 2026.08.19 | ₩33,824 | ₩33,844 | ₩33,824 | ₩33,824 | 0.00% | 2.7천 |
|---|
| 2026.08.18 | ₩33,810 | ₩33,857 | ₩33,810 | ₩33,837 | +0.08% | 2.6천 |
|---|
| 2026.08.17 | ₩33,810 | ₩33,838 | ₩33,810 | ₩33,837 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩33,850 | ₩33,857 | ₩33,829 | ₩33,837 | -0.04% | 2.6천 |
|---|
| 2026.08.13 | ₩33,864 | ₩33,864 | ₩33,824 | ₩33,848 | -0.05% | 4.8천 |
|---|
| 2026.08.12 | ₩33,783 | ₩33,864 | ₩33,783 | ₩33,824 | +0.12% | 5.9천 |
|---|
| 2026.08.11 | ₩33,783 | ₩33,850 | ₩33,783 | ₩33,850 | +0.20% | 1.3천 |
|---|
| 2026.08.10 | ₩33,783 | ₩33,864 | ₩33,783 | ₩33,864 | +0.24% | 4.4천 |
|---|
| 2026.08.07 | ₩33,797 | ₩33,864 | ₩33,797 | ₩33,844 | +0.14% | 2.5천 |
|---|
| 2026.08.06 | ₩33,850 | ₩33,864 | ₩33,783 | ₩33,861 | +0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩33,850 | ₩33,850 | ₩33,810 | ₩33,830 | -0.06% | 3.3천 |
|---|
| 2026.08.04 | ₩33,756 | ₩33,864 | ₩33,756 | ₩33,850 | +0.28% | 1.2만 |
|---|
| 2026.08.03 | ₩33,850 | ₩33,850 | ₩33,830 | ₩33,837 | -0.04% | 6.2천 |
|---|
| 2026.07.31 | ₩33,730 | ₩33,850 | ₩33,730 | ₩33,850 | +0.36% | 9.5천 |
|---|
| 2026.07.30 | ₩33,810 | ₩33,840 | ₩33,797 | ₩33,840 | +0.09% | 1.4만 |
|---|
| 2026.07.29 | ₩33,904 | ₩33,904 | ₩33,810 | ₩33,823 | -0.24% | 5.2천 |
|---|
| 2026.07.28 | ₩33,770 | ₩33,797 | ₩33,770 | ₩33,795 | +0.07% | 4.2천 |
|---|
| 2026.07.27 | ₩33,756 | ₩33,783 | ₩33,756 | ₩33,783 | +0.08% | 1.3천 |
|---|
| 2026.07.24 | ₩33,730 | ₩33,797 | ₩33,730 | ₩33,797 | +0.20% | 1.3천 |
|---|
| 2026.07.23 | ₩33,783 | ₩33,783 | ₩33,770 | ₩33,770 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩33,689 | ₩33,783 | ₩33,689 | ₩33,743 | +0.16% | 5.6천 |
|---|
| 2026.07.21 | ₩33,730 | ₩33,805 | ₩33,716 | ₩33,770 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩33,756 | ₩33,756 | ₩33,743 | ₩33,756 | -0.00% | 3.5천 |
|---|
| 2026.07.17 | ₩33,730 | ₩33,743 | ₩33,730 | ₩33,743 | +0.04% | 667 |
|---|
| 2026.07.16 | ₩33,636 | ₩33,756 | ₩33,636 | ₩33,717 | +0.24% | 8.7천 |
|---|
| 2026.07.15 | ₩33,636 | ₩33,743 | ₩33,636 | ₩33,716 | +0.24% | 1.8만 |
|---|
| 2026.07.14 | ₩33,663 | ₩33,683 | ₩33,636 | ₩33,652 | -0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩33,676 | ₩33,682 | ₩33,663 | ₩33,663 | -0.04% | 2.7천 |
|---|
| 2026.07.10 | ₩33,676 | ₩33,689 | ₩33,676 | ₩33,689 | +0.04% | 6.7천 |
|---|
| 2026.07.09 | ₩33,609 | ₩33,904 | ₩33,609 | ₩33,783 | +0.52% | 6.9천 |
|---|
| 2026.07.08 | ₩33,609 | ₩33,663 | ₩33,609 | ₩33,638 | +0.09% | 3.6천 |
|---|
| 2026.07.07 | ₩33,609 | ₩33,649 | ₩33,609 | ₩33,649 | +0.12% | 4.2천 |
|---|
| 2026.07.06 | ₩33,663 | ₩33,663 | ₩33,596 | ₩33,629 | -0.10% | 7.9천 |
|---|
| 2026.07.02 | ₩33,649 | ₩33,653 | ₩33,609 | ₩33,649 | 0.00% | 8.3천 |
|---|
| 2026.07.01 | ₩33,596 | ₩33,642 | ₩33,596 | ₩33,642 | +0.14% | 2.5천 |
|---|
| 2026.06.30 | ₩33,596 | ₩33,649 | ₩33,529 | ₩33,622 | +0.08% | 8.9천 |
|---|
| 2026.06.29 | ₩33,529 | ₩33,649 | ₩33,529 | ₩33,616 | +0.26% | 7.6천 |
|---|
| 2026.06.26 | ₩33,542 | ₩33,609 | ₩33,529 | ₩33,529 | -0.04% | 1만 |
|---|
| 2026.06.25 | ₩33,582 | ₩33,649 | ₩33,555 | ₩33,616 | +0.10% | 2만 |
|---|
| 2026.06.24 | ₩33,555 | ₩33,636 | ₩33,555 | ₩33,596 | +0.12% | 5.1천 |
|---|
| 2026.06.23 | ₩33,529 | ₩33,622 | ₩33,529 | ₩33,542 | +0.04% | 1.1만 |
|---|
| 2026.06.22 | ₩33,649 | ₩33,649 | ₩33,555 | ₩33,582 | -0.20% | 8.3천 |
|---|
| 2026.06.18 | ₩33,629 | ₩33,649 | ₩33,569 | ₩33,609 | -0.06% | 8.7천 |
|---|
| 2026.06.17 | ₩33,529 | ₩33,609 | ₩33,529 | ₩33,569 | +0.12% | 3.4천 |
|---|
| 2026.06.16 | ₩33,555 | ₩33,636 | ₩33,529 | ₩33,549 | -0.02% | 2.1만 |
|---|
| 2026.06.15 | ₩33,542 | ₩33,636 | ₩33,515 | ₩33,515 | -0.08% | 4.9천 |
|---|
| 2026.06.12 | ₩33,569 | ₩33,636 | ₩33,555 | ₩33,622 | +0.16% | 6.2천 |
|---|
| 2026.06.11 | ₩33,529 | ₩33,689 | ₩33,381 | ₩33,596 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩33,958 | ₩34,018 | ₩33,931 | ₩33,971 | +0.04% | 6.3천 |
|---|
| 2026.06.09 | ₩33,931 | ₩34,025 | ₩33,931 | ₩34,011 | +0.24% | 2.7천 |
|---|
| 2026.06.08 | ₩33,998 | ₩34,025 | ₩33,958 | ₩33,984 | -0.04% | 2.8천 |
|---|
| 2026.06.05 | ₩33,998 | ₩34,038 | ₩33,982 | ₩33,982 | -0.05% | 2.5천 |
|---|
| 2026.06.04 | ₩33,998 | ₩34,038 | ₩33,931 | ₩34,011 | +0.04% | 5.3천 |
|---|
| 2026.06.03 | ₩33,971 | ₩33,998 | ₩33,931 | ₩33,931 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩34,011 | ₩34,025 | ₩33,931 | ₩33,964 | -0.14% | 6.4천 |
|---|
| 2026.06.01 | ₩33,931 | ₩34,025 | ₩33,891 | ₩33,984 | +0.16% | 1.6만 |
|---|
| 2026.05.29 | ₩33,984 | ₩33,986 | ₩33,891 | ₩33,891 | -0.28% | 3.3천 |
|---|
| 2026.05.28 | ₩33,917 | ₩33,984 | ₩33,917 | ₩33,984 | +0.20% | 1.8천 |
|---|
| 2026.05.27 | ₩33,864 | ₩34,033 | ₩33,864 | ₩33,917 | +0.16% | 2.8천 |
|---|
| 2026.05.26 | ₩33,877 | ₩33,995 | ₩33,877 | ₩33,931 | +0.16% | 8.1천 |
|---|
| 2026.05.22 | ₩33,864 | ₩33,931 | ₩33,864 | ₩33,931 | +0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩33,931 | ₩33,931 | ₩33,864 | ₩33,897 | -0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩33,689 | ₩33,891 | ₩33,689 | ₩33,891 | +0.60% | 6.9천 |
|---|
| 2026.05.19 | ₩33,797 | ₩33,884 | ₩33,797 | ₩33,864 | +0.20% | 1.8천 |
|---|
| 2026.05.18 | ₩33,797 | ₩33,864 | ₩33,797 | ₩33,864 | +0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,897 | ₩33,911 | ₩33,837 | ₩33,837 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩33,917 | ₩33,971 | ₩33,917 | ₩33,931 | +0.04% | 3.2천 |
|---|
| 2026.05.13 | ₩33,998 | ₩33,998 | ₩33,891 | ₩33,931 | -0.20% | 3.4천 |
|---|
| 2026.05.12 | ₩33,904 | ₩33,924 | ₩33,891 | ₩33,917 | +0.04% | 2.4천 |
|---|
| 2026.05.11 | ₩33,911 | ₩33,917 | ₩33,891 | ₩33,891 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩33,944 | ₩33,958 | ₩33,891 | ₩33,904 | -0.12% | 1.2천 |
|---|
| 2026.05.07 | ₩33,864 | ₩33,931 | ₩33,837 | ₩33,877 | +0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩33,877 | ₩33,931 | ₩33,845 | ₩33,931 | +0.16% | 3.6천 |
|---|
| 2026.05.05 | ₩33,998 | ₩33,998 | ₩33,958 | ₩33,958 | -0.12% | 2.6천 |
|---|
| 2026.05.04 | ₩33,958 | ₩33,971 | ₩33,931 | ₩33,958 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩33,864 | ₩33,958 | ₩33,864 | ₩33,931 | +0.20% | 3.1천 |
|---|
| 2026.04.30 | ₩33,911 | ₩33,958 | ₩33,911 | ₩33,931 | +0.06% | 4.1천 |
|---|
| 2026.04.29 | ₩33,971 | ₩33,971 | ₩33,824 | ₩33,958 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩34,065 | ₩34,065 | ₩33,944 | ₩33,944 | -0.35% | 5천 |
|---|
| 2026.04.27 | ₩34,199 | ₩34,212 | ₩34,199 | ₩34,212 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩34,132 | ₩34,145 | ₩34,132 | ₩34,132 | +0.00% | 1.2천 |
|---|
| 2026.04.23 | ₩34,078 | ₩34,078 | ₩33,991 | ₩34,078 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩33,964 | ₩34,038 | ₩33,964 | ₩34,038 | +0.22% | 2.2천 |
|---|
| 2026.04.21 | ₩33,931 | ₩33,998 | ₩33,931 | ₩33,964 | +0.10% | 2천 |
|---|
| 2026.04.20 | ₩33,998 | ₩33,998 | ₩33,964 | ₩33,964 | -0.10% | 2.3천 |
|---|
| 2026.04.17 | ₩33,984 | ₩33,998 | ₩33,924 | ₩33,991 | +0.02% | 1.8천 |
|---|
| 2026.04.16 | ₩33,998 | ₩33,998 | ₩33,674 | ₩33,817 | -0.53% | 5.2천 |
|---|
| 2026.04.15 | ₩33,998 | ₩33,998 | ₩33,936 | ₩33,936 | -0.18% | 929 |
|---|
| 2026.04.14 | ₩33,877 | ₩33,959 | ₩33,877 | ₩33,951 | +0.22% | 4.9천 |
|---|
| 2026.04.13 | ₩33,817 | ₩33,877 | ₩33,817 | ₩33,877 | +0.18% | 1.9천 |
|---|
| 2026.04.10 | ₩33,824 | ₩33,917 | ₩33,763 | ₩33,850 | +0.08% | 4.6천 |
|---|
| 2026.04.09 | ₩33,730 | ₩33,730 | ₩33,663 | ₩33,676 | -0.16% | 2.8천 |
|---|
| 2026.04.08 | ₩33,676 | ₩33,703 | ₩33,622 | ₩33,676 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,663 | ₩33,696 | ₩33,622 | ₩33,623 | -0.12% | 4.9천 |
|---|
| 2026.04.06 | ₩33,663 | ₩33,730 | ₩33,609 | ₩33,696 | +0.10% | 1.8만 |
|---|
| 2026.04.02 | ₩33,616 | ₩33,703 | ₩33,529 | ₩33,579 | -0.11% | 3.5천 |
|---|
| 2026.04.01 | ₩33,663 | ₩33,676 | ₩33,569 | ₩33,629 | -0.10% | 4만 |
|---|
| 2026.03.31 | ₩33,461 | ₩33,689 | ₩33,421 | ₩33,435 | -0.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,663 | ₩33,689 | ₩33,341 | ₩33,408 | -0.76% | 1만 |
|---|
| 2026.03.27 | ₩33,756 | ₩33,756 | ₩33,301 | ₩33,502 | -0.75% | 2만 |
|---|
| 2026.03.26 | ₩33,780 | ₩33,780 | ₩33,515 | ₩33,529 | -0.75% | 7.7천 |
|---|
| 2026.03.25 | ₩33,756 | ₩33,756 | ₩33,502 | ₩33,515 | -0.71% | 2.8천 |
|---|
| 2026.03.24 | ₩33,730 | ₩33,783 | ₩33,502 | ₩33,502 | -0.68% | 9.8천 |
|---|
| 2026.03.23 | ₩33,569 | ₩33,730 | ₩33,528 | ₩33,622 | +0.16% | 7천 |
|---|
| 2026.03.20 | ₩33,663 | ₩33,783 | ₩33,381 | ₩33,535 | -0.38% | 8.5천 |
|---|
| 2026.03.19 | ₩33,544 | ₩33,783 | ₩33,515 | ₩33,609 | +0.19% | 1.3만 |
|---|
| 2026.03.18 | ₩33,582 | ₩33,689 | ₩33,542 | ₩33,542 | -0.12% | 2.1만 |
|---|
| 2026.03.17 | ₩33,582 | ₩33,622 | ₩33,529 | ₩33,542 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩33,596 | ₩33,602 | ₩33,529 | ₩33,555 | -0.12% | 7.8천 |
|---|
| 2026.03.13 | ₩33,529 | ₩33,622 | ₩33,502 | ₩33,515 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩33,529 | ₩33,931 | ₩33,394 | ₩33,562 | +0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩33,993 | ₩33,993 | ₩33,914 | ₩33,931 | -0.18% | 5.8천 |
|---|
| 2026.03.10 | ₩33,884 | ₩33,984 | ₩33,864 | ₩33,984 | +0.30% | 4.1천 |
|---|
| 2026.03.09 | ₩33,783 | ₩33,864 | ₩33,743 | ₩33,743 | -0.12% | 1.1천 |
|---|
| 2026.03.06 | ₩33,897 | ₩33,984 | ₩33,810 | ₩33,864 | -0.10% | 475 |
|---|
| 2026.03.05 | ₩33,837 | ₩33,917 | ₩33,797 | ₩33,864 | +0.08% | 2.1천 |
|---|
| 2026.03.04 | ₩33,864 | ₩33,984 | ₩33,797 | ₩33,824 | -0.12% | 1.5천 |
|---|
| 2026.03.03 | ₩33,931 | ₩33,931 | ₩33,864 | ₩33,864 | -0.20% | 361 |
|---|
| 2026.03.02 | ₩33,917 | ₩33,917 | ₩33,824 | ₩33,904 | -0.04% | 474 |
|---|
| 2026.02.27 | ₩33,931 | ₩33,948 | ₩33,844 | ₩33,844 | -0.26% | 935 |
|---|
| 2026.02.26 | ₩33,864 | ₩33,998 | ₩33,810 | ₩33,864 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩33,864 | ₩33,971 | ₩33,850 | ₩33,870 | +0.02% | 425 |
|---|
| 2026.02.24 | ₩33,998 | ₩33,998 | ₩33,810 | ₩33,864 | -0.39% | 5.5천 |
|---|
| 2026.02.23 | ₩34,038 | ₩34,052 | ₩33,884 | ₩33,931 | -0.32% | 3천 |
|---|
| 2026.02.20 | ₩33,904 | ₩33,958 | ₩33,904 | ₩33,931 | +0.08% | 9.8천 |
|---|
| 2026.02.19 | ₩33,958 | ₩33,958 | ₩33,916 | ₩33,916 | -0.12% | 9.6천 |
|---|
| 2026.02.18 | ₩33,931 | ₩33,938 | ₩33,931 | ₩33,931 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩33,931 | ₩33,998 | ₩33,917 | ₩33,931 | +0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩33,958 | ₩33,958 | ₩33,770 | ₩33,917 | -0.12% | 7.4천 |
|---|
| 2026.02.12 | ₩33,904 | ₩33,958 | ₩33,904 | ₩33,924 | +0.06% | 4.3천 |
|---|
| 2026.02.11 | ₩33,998 | ₩33,998 | ₩33,904 | ₩33,958 | -0.12% | 9.7천 |
|---|
| 2026.02.10 | ₩34,266 | ₩34,266 | ₩33,938 | ₩33,998 | -0.78% | 1.5만 |
|---|
| 2026.02.09 | ₩34,709 | ₩34,709 | ₩34,253 | ₩34,253 | -1.31% | 3천 |
|---|
| 2026.02.06 | ₩34,199 | ₩34,534 | ₩34,199 | ₩34,387 | +0.55% | 2천 |
|---|
| 2026.02.05 | ₩34,045 | ₩34,199 | ₩33,998 | ₩34,172 | +0.37% | 1.6만 |
|---|
| 2026.02.04 | ₩34,105 | ₩34,105 | ₩34,038 | ₩34,105 | 0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩34,132 | ₩34,132 | ₩33,998 | ₩34,105 | -0.08% | 2.3만 |
|---|
| 2026.02.02 | ₩33,837 | ₩33,984 | ₩33,730 | ₩33,984 | +0.44% | 5.7만 |
|---|
| 2026.01.30 | ₩33,529 | ₩33,529 | ₩33,408 | ₩33,528 | -0.00% | 6.3천 |
|---|
| 2026.01.29 | ₩33,421 | ₩33,569 | ₩33,421 | ₩33,529 | +0.32% | 3.6천 |
|---|
| 2026.01.28 | ₩33,421 | ₩33,582 | ₩33,421 | ₩33,462 | +0.12% | 3.5천 |
|---|
| 2026.01.27 | ₩33,596 | ₩33,596 | ₩33,502 | ₩33,502 | -0.28% | 2.5천 |
|---|
| 2026.01.26 | ₩33,730 | ₩33,755 | ₩33,396 | ₩33,515 | -0.64% | 4.1천 |
|---|
| 2026.01.23 | ₩33,529 | ₩33,716 | ₩33,395 | ₩33,663 | +0.40% | 1.6천 |
|---|
| 2026.01.22 | ₩33,545 | ₩33,810 | ₩33,381 | ₩33,716 | +0.51% | 7.5천 |
|---|
| 2026.01.21 | ₩33,301 | ₩33,394 | ₩33,287 | ₩33,381 | +0.24% | 2.9천 |
|---|
| 2026.01.20 | ₩33,461 | ₩33,461 | ₩33,287 | ₩33,287 | -0.52% | 3.4천 |
|---|
| 2026.01.16 | ₩33,421 | ₩33,461 | ₩33,287 | ₩33,287 | -0.40% | 1.1만 |
|---|
| 2026.01.15 | ₩33,287 | ₩33,394 | ₩33,213 | ₩33,327 | +0.12% | 5.6천 |
|---|
| 2026.01.14 | ₩33,059 | ₩33,301 | ₩33,059 | ₩33,260 | +0.61% | 1.8천 |
|---|
| 2026.01.13 | ₩33,260 | ₩33,327 | ₩33,127 | ₩33,171 | -0.27% | 1.2만 |
|---|
| 2026.01.12 | ₩33,220 | ₩33,327 | ₩33,193 | ₩33,327 | +0.32% | 4.4천 |
|---|
| 2026.01.09 | ₩33,220 | ₩33,410 | ₩33,187 | ₩33,207 | -0.04% | 6.9천 |
|---|
| 2026.01.08 | ₩33,193 | ₩33,193 | ₩33,113 | ₩33,193 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩33,153 | ₩33,394 | ₩32,938 | ₩33,193 | +0.12% | 2.1만 |
|---|
| 2026.01.06 | ₩33,086 | ₩33,247 | ₩33,086 | ₩33,153 | +0.20% | 4.9천 |
|---|
| 2026.01.05 | ₩33,461 | ₩33,461 | ₩33,073 | ₩33,146 | -0.94% | 6.1천 |
|---|
| 2026.01.02 | ₩33,207 | ₩33,461 | ₩33,207 | ₩33,435 | +0.69% | 3.8천 |
|---|
| 2025.12.31 | ₩33,461 | ₩33,461 | ₩33,181 | ₩33,341 | -0.36% | 3.7천 |
|---|
| 2025.12.30 | ₩33,153 | ₩33,461 | ₩33,060 | ₩33,421 | +0.81% | 2.4만 |
|---|
| 2025.12.29 | ₩33,441 | ₩33,461 | ₩33,193 | ₩33,193 | -0.74% | 1.8만 |
|---|
| 2025.12.26 | ₩33,341 | ₩33,461 | ₩33,341 | ₩33,394 | +0.16% | 8.3천 |
|---|
| 2025.12.24 | ₩33,971 | ₩33,971 | ₩33,394 | ₩33,394 | -1.70% | 1.9천 |
|---|
| 2025.12.23 | ₩33,461 | ₩33,461 | ₩33,428 | ₩33,435 | -0.08% | 6.2천 |
|---|
| 2025.12.22 | ₩33,596 | ₩33,596 | ₩33,428 | ₩33,435 | -0.48% | 1.3만 |
|---|
| 2025.12.19 | ₩33,461 | ₩33,461 | ₩33,354 | ₩33,408 | -0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩33,341 | ₩33,461 | ₩33,341 | ₩33,421 | +0.24% | 8.2천 |
|---|
| 2025.12.17 | ₩33,461 | ₩33,461 | ₩33,334 | ₩33,435 | -0.08% | 4.8천 |
|---|
| 2025.12.16 | ₩33,461 | ₩33,461 | ₩33,394 | ₩33,461 | 0.00% | 6.8천 |
|---|
| 2025.12.15 | ₩33,394 | ₩33,461 | ₩33,368 | ₩33,461 | +0.20% | 8천 |
|---|
| 2025.12.12 | ₩33,461 | ₩33,461 | ₩33,394 | ₩33,394 | -0.20% | 3.8천 |
|---|
| 2025.12.11 | ₩33,435 | ₩33,461 | ₩33,374 | ₩33,374 | -0.18% | 8.3천 |
|---|
| 2025.12.10 | ₩33,562 | ₩33,595 | ₩33,529 | ₩33,569 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩33,596 | ₩33,596 | ₩33,542 | ₩33,595 | -0.00% | 1.2만 |
|---|
| 2025.12.08 | ₩33,663 | ₩33,797 | ₩33,529 | ₩33,582 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩33,861 | ₩33,927 | ₩33,518 | ₩33,663 | -0.59% | 3.5천 |
|---|
| 2025.12.04 | ₩33,529 | ₩34,977 | ₩33,515 | ₩33,728 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩33,394 | ₩33,569 | ₩33,394 | ₩33,569 | +0.52% | 4.7천 |
|---|
| 2025.12.02 | ₩33,461 | ₩33,529 | ₩33,354 | ₩33,461 | 0.00% | 8.5천 |
|---|
| 2025.12.01 | ₩33,461 | ₩33,542 | ₩33,450 | ₩33,450 | -0.03% | 9.6천 |
|---|
| 2025.11.28 | ₩33,327 | ₩33,529 | ₩33,327 | ₩33,455 | +0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩33,312 | ₩33,327 | ₩33,287 | ₩33,301 | -0.03% | 8.1천 |
|---|
| 2025.11.25 | ₩33,368 | ₩33,368 | ₩33,260 | ₩33,287 | -0.24% | 1.3만 |
|---|
| 2025.11.24 | ₩33,260 | ₩33,461 | ₩33,193 | ₩33,368 | +0.32% | 3만 |
|---|
| 2025.11.21 | ₩32,859 | ₩33,327 | ₩32,859 | ₩33,260 | +1.22% | 2.9만 |
|---|
| 2025.11.20 | ₩32,804 | ₩33,036 | ₩32,804 | ₩32,818 | +0.04% | 1.7만 |
|---|
