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 | ₩33,753 | ₩33,753 | ₩33,337 | ₩33,578 | -0.52% | 1.3천 |
| 2026.10.08 | ₩33,538 | ₩33,753 | ₩33,337 | ₩33,753 | +0.64% | 1.6천 |
| 2026.10.07 | ₩33,686 | ₩33,847 | ₩33,585 | ₩33,585 | -0.30% | 1.4천 |
| 2026.10.06 | ₩33,860 | ₩33,860 | ₩33,538 | ₩33,538 | -0.95% | 1천 |
| 2026.10.05 | ₩33,807 | ₩33,874 | ₩33,807 | ₩33,874 | +0.20% | 1.8천 |
| 2026.10.02 | ₩33,820 | ₩33,941 | ₩33,820 | ₩33,874 | +0.16% | 3.1천 |
| 2026.10.01 | ₩34,343 | ₩34,343 | ₩33,686 | ₩33,686 | -1.91% | 753 |
| 2026.09.30 | ₩33,404 | ₩33,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,739 |
| +1.00% |
| 6.8천 |
| 2026.09.29 | ₩33,887 | ₩33,887 | ₩33,471 | ₩33,471 | -1.23% | 1.4만 |
|---|
| 2026.09.28 | ₩33,739 | ₩34,008 | ₩33,699 | ₩33,954 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩33,753 | ₩33,874 | ₩33,731 | ₩33,731 | -0.07% | 2.8천 |
|---|
| 2026.09.24 | ₩33,900 | ₩33,927 | ₩33,766 | ₩33,927 | +0.08% | 1.9천 |
|---|
| 2026.09.23 | ₩34,142 | ₩35,215 | ₩33,961 | ₩33,961 | -0.53% | 1.4만 |
|---|
| 2026.09.22 | ₩33,927 | ₩34,276 | ₩33,927 | ₩34,142 | +0.63% | 4.3천 |
|---|
| 2026.09.21 | ₩33,538 | ₩34,008 | ₩33,538 | ₩33,900 | +1.08% | 3.8천 |
|---|
| 2026.09.18 | ₩33,726 | ₩33,726 | ₩33,471 | ₩33,497 | -0.68% | 5천 |
|---|
| 2026.09.17 | ₩33,511 | ₩34,088 | ₩33,511 | ₩33,726 | +0.64% | 2.5천 |
|---|
| 2026.09.16 | ₩33,300 | ₩33,565 | ₩33,300 | ₩33,565 | +0.80% | 4.5천 |
|---|
| 2026.09.15 | ₩33,350 | ₩33,578 | ₩33,203 | ₩33,578 | +0.68% | 1.6만 |
|---|
| 2026.09.14 | ₩33,324 | ₩33,337 | ₩33,270 | ₩33,324 | +0.00% | 8.7천 |
|---|
| 2026.09.11 | ₩33,350 | ₩33,350 | ₩33,257 | ₩33,270 | -0.24% | 7.2천 |
|---|
| 2026.09.10 | ₩33,511 | ₩33,511 | ₩33,203 | ₩33,350 | -0.48% | 2.3만 |
|---|
| 2026.09.09 | ₩33,941 | ₩34,142 | ₩33,927 | ₩34,102 | +0.47% | 1.6만 |
|---|
| 2026.09.08 | ₩33,887 | ₩34,013 | ₩33,887 | ₩33,941 | +0.16% | 1.9만 |
|---|
| 2026.09.04 | ₩33,820 | ₩33,954 | ₩33,820 | ₩33,860 | +0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩33,874 | ₩33,900 | ₩33,851 | ₩33,880 | +0.02% | 3.9천 |
|---|
| 2026.09.02 | ₩33,874 | ₩33,927 | ₩33,793 | ₩33,847 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,941 | ₩33,941 | ₩33,874 | ₩33,918 | -0.07% | 5.4천 |
|---|
| 2026.08.31 | ₩33,860 | ₩33,941 | ₩33,860 | ₩33,927 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩33,900 | ₩33,900 | ₩33,885 | ₩33,898 | -0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩33,860 | ₩33,927 | ₩33,860 | ₩33,900 | +0.12% | 5.5천 |
|---|
| 2026.08.26 | ₩33,900 | ₩33,914 | ₩33,887 | ₩33,914 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,847 | ₩33,900 | ₩33,847 | ₩33,900 | +0.16% | 9.8천 |
|---|
| 2026.08.24 | ₩33,847 | ₩33,874 | ₩33,847 | ₩33,874 | +0.08% | 1.7천 |
|---|
| 2026.08.21 | ₩33,833 | ₩33,869 | ₩33,833 | ₩33,854 | +0.06% | 5천 |
|---|
| 2026.08.20 | ₩33,874 | ₩33,874 | ₩33,847 | ₩33,851 | -0.07% | 3.6천 |
|---|
| 2026.08.19 | ₩33,833 | ₩33,854 | ₩33,833 | ₩33,833 | 0.00% | 2.7천 |
|---|
| 2026.08.18 | ₩33,820 | ₩33,867 | ₩33,820 | ₩33,847 | +0.08% | 2.6천 |
|---|
| 2026.08.17 | ₩33,820 | ₩33,848 | ₩33,820 | ₩33,847 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩33,860 | ₩33,867 | ₩33,839 | ₩33,847 | -0.04% | 2.6천 |
|---|
| 2026.08.13 | ₩33,874 | ₩33,874 | ₩33,833 | ₩33,858 | -0.05% | 4.8천 |
|---|
| 2026.08.12 | ₩33,793 | ₩33,874 | ₩33,793 | ₩33,833 | +0.12% | 5.9천 |
|---|
| 2026.08.11 | ₩33,793 | ₩33,860 | ₩33,793 | ₩33,860 | +0.20% | 1.3천 |
|---|
| 2026.08.10 | ₩33,793 | ₩33,873 | ₩33,793 | ₩33,873 | +0.24% | 4.4천 |
|---|
| 2026.08.07 | ₩33,807 | ₩33,874 | ₩33,807 | ₩33,854 | +0.14% | 2.5천 |
|---|
| 2026.08.06 | ₩33,860 | ₩33,874 | ₩33,793 | ₩33,870 | +0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩33,860 | ₩33,860 | ₩33,820 | ₩33,840 | -0.06% | 3.3천 |
|---|
| 2026.08.04 | ₩33,766 | ₩33,874 | ₩33,766 | ₩33,860 | +0.28% | 1.2만 |
|---|
| 2026.08.03 | ₩33,860 | ₩33,860 | ₩33,840 | ₩33,847 | -0.04% | 6.2천 |
|---|
| 2026.07.31 | ₩33,739 | ₩33,860 | ₩33,739 | ₩33,860 | +0.36% | 9.5천 |
|---|
| 2026.07.30 | ₩33,820 | ₩33,850 | ₩33,807 | ₩33,850 | +0.09% | 1.4만 |
|---|
| 2026.07.29 | ₩33,914 | ₩33,914 | ₩33,820 | ₩33,833 | -0.24% | 5.2천 |
|---|
| 2026.07.28 | ₩33,780 | ₩33,807 | ₩33,780 | ₩33,804 | +0.07% | 4.2천 |
|---|
| 2026.07.27 | ₩33,766 | ₩33,793 | ₩33,766 | ₩33,793 | +0.08% | 1.3천 |
|---|
| 2026.07.24 | ₩33,740 | ₩33,807 | ₩33,740 | ₩33,807 | +0.20% | 1.3천 |
|---|
| 2026.07.23 | ₩33,793 | ₩33,793 | ₩33,780 | ₩33,780 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩33,699 | ₩33,793 | ₩33,699 | ₩33,753 | +0.16% | 5.6천 |
|---|
| 2026.07.21 | ₩33,739 | ₩33,815 | ₩33,726 | ₩33,780 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩33,766 | ₩33,766 | ₩33,753 | ₩33,766 | -0.00% | 3.5천 |
|---|
| 2026.07.17 | ₩33,739 | ₩33,753 | ₩33,739 | ₩33,753 | +0.04% | 667 |
|---|
| 2026.07.16 | ₩33,646 | ₩33,766 | ₩33,646 | ₩33,726 | +0.24% | 8.7천 |
|---|
| 2026.07.15 | ₩33,646 | ₩33,753 | ₩33,646 | ₩33,726 | +0.24% | 1.8만 |
|---|
| 2026.07.14 | ₩33,672 | ₩33,693 | ₩33,646 | ₩33,662 | -0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩33,686 | ₩33,692 | ₩33,672 | ₩33,672 | -0.04% | 2.7천 |
|---|
| 2026.07.10 | ₩33,686 | ₩33,699 | ₩33,686 | ₩33,699 | +0.04% | 6.7천 |
|---|
| 2026.07.09 | ₩33,619 | ₩33,914 | ₩33,619 | ₩33,793 | +0.52% | 6.9천 |
|---|
| 2026.07.08 | ₩33,619 | ₩33,672 | ₩33,619 | ₩33,648 | +0.09% | 3.6천 |
|---|
| 2026.07.07 | ₩33,619 | ₩33,659 | ₩33,619 | ₩33,659 | +0.12% | 4.2천 |
|---|
| 2026.07.06 | ₩33,672 | ₩33,672 | ₩33,605 | ₩33,639 | -0.10% | 7.9천 |
|---|
| 2026.07.02 | ₩33,659 | ₩33,663 | ₩33,619 | ₩33,659 | 0.00% | 8.3천 |
|---|
| 2026.07.01 | ₩33,605 | ₩33,652 | ₩33,605 | ₩33,652 | +0.14% | 2.5천 |
|---|
| 2026.06.30 | ₩33,605 | ₩33,659 | ₩33,538 | ₩33,632 | +0.08% | 8.9천 |
|---|
| 2026.06.29 | ₩33,538 | ₩33,659 | ₩33,538 | ₩33,625 | +0.26% | 7.6천 |
|---|
| 2026.06.26 | ₩33,552 | ₩33,619 | ₩33,538 | ₩33,538 | -0.04% | 1만 |
|---|
| 2026.06.25 | ₩33,592 | ₩33,659 | ₩33,565 | ₩33,625 | +0.10% | 2만 |
|---|
| 2026.06.24 | ₩33,565 | ₩33,646 | ₩33,565 | ₩33,605 | +0.12% | 5.1천 |
|---|
| 2026.06.23 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,552 | +0.04% | 1.1만 |
|---|
| 2026.06.22 | ₩33,659 | ₩33,659 | ₩33,565 | ₩33,592 | -0.20% | 8.3천 |
|---|
| 2026.06.18 | ₩33,639 | ₩33,659 | ₩33,578 | ₩33,619 | -0.06% | 8.7천 |
|---|
| 2026.06.17 | ₩33,538 | ₩33,619 | ₩33,538 | ₩33,578 | +0.12% | 3.4천 |
|---|
| 2026.06.16 | ₩33,565 | ₩33,645 | ₩33,538 | ₩33,558 | -0.02% | 2.1만 |
|---|
| 2026.06.15 | ₩33,552 | ₩33,646 | ₩33,525 | ₩33,525 | -0.08% | 4.9천 |
|---|
| 2026.06.12 | ₩33,578 | ₩33,646 | ₩33,565 | ₩33,632 | +0.16% | 6.2천 |
|---|
| 2026.06.11 | ₩33,538 | ₩33,699 | ₩33,391 | ₩33,605 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩33,968 | ₩34,028 | ₩33,941 | ₩33,981 | +0.04% | 6.3천 |
|---|
| 2026.06.09 | ₩33,941 | ₩34,035 | ₩33,941 | ₩34,021 | +0.24% | 2.7천 |
|---|
| 2026.06.08 | ₩34,008 | ₩34,035 | ₩33,968 | ₩33,994 | -0.04% | 2.8천 |
|---|
| 2026.06.05 | ₩34,008 | ₩34,048 | ₩33,992 | ₩33,992 | -0.05% | 2.5천 |
|---|
| 2026.06.04 | ₩34,008 | ₩34,048 | ₩33,941 | ₩34,021 | +0.04% | 5.3천 |
|---|
| 2026.06.03 | ₩33,981 | ₩34,008 | ₩33,941 | ₩33,941 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩34,021 | ₩34,035 | ₩33,941 | ₩33,974 | -0.14% | 6.4천 |
|---|
| 2026.06.01 | ₩33,941 | ₩34,035 | ₩33,900 | ₩33,994 | +0.16% | 1.6만 |
|---|
| 2026.05.29 | ₩33,994 | ₩33,996 | ₩33,900 | ₩33,900 | -0.28% | 3.3천 |
|---|
| 2026.05.28 | ₩33,927 | ₩33,994 | ₩33,927 | ₩33,994 | +0.20% | 1.8천 |
|---|
| 2026.05.27 | ₩33,874 | ₩34,043 | ₩33,874 | ₩33,927 | +0.16% | 2.8천 |
|---|
| 2026.05.26 | ₩33,887 | ₩34,005 | ₩33,887 | ₩33,941 | +0.16% | 8.1천 |
|---|
| 2026.05.22 | ₩33,874 | ₩33,941 | ₩33,874 | ₩33,941 | +0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩33,941 | ₩33,941 | ₩33,874 | ₩33,907 | -0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩33,699 | ₩33,900 | ₩33,699 | ₩33,900 | +0.60% | 6.9천 |
|---|
| 2026.05.19 | ₩33,807 | ₩33,894 | ₩33,807 | ₩33,874 | +0.20% | 1.8천 |
|---|
| 2026.05.18 | ₩33,807 | ₩33,874 | ₩33,807 | ₩33,874 | +0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,907 | ₩33,921 | ₩33,847 | ₩33,847 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩33,927 | ₩33,981 | ₩33,927 | ₩33,941 | +0.04% | 3.2천 |
|---|
| 2026.05.13 | ₩34,008 | ₩34,008 | ₩33,900 | ₩33,941 | -0.20% | 3.4천 |
|---|
| 2026.05.12 | ₩33,914 | ₩33,934 | ₩33,900 | ₩33,927 | +0.04% | 2.4천 |
|---|
| 2026.05.11 | ₩33,921 | ₩33,927 | ₩33,900 | ₩33,900 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩33,954 | ₩33,968 | ₩33,900 | ₩33,914 | -0.12% | 1.2천 |
|---|
| 2026.05.07 | ₩33,874 | ₩33,941 | ₩33,847 | ₩33,887 | +0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩33,887 | ₩33,941 | ₩33,855 | ₩33,941 | +0.16% | 3.6천 |
|---|
| 2026.05.05 | ₩34,008 | ₩34,008 | ₩33,968 | ₩33,968 | -0.12% | 2.6천 |
|---|
| 2026.05.04 | ₩33,968 | ₩33,981 | ₩33,941 | ₩33,968 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩33,874 | ₩33,968 | ₩33,874 | ₩33,941 | +0.20% | 3.1천 |
|---|
| 2026.04.30 | ₩33,921 | ₩33,968 | ₩33,921 | ₩33,941 | +0.06% | 4.1천 |
|---|
| 2026.04.29 | ₩33,981 | ₩33,981 | ₩33,833 | ₩33,967 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩34,075 | ₩34,075 | ₩33,954 | ₩33,954 | -0.35% | 5천 |
|---|
| 2026.04.27 | ₩34,209 | ₩34,222 | ₩34,209 | ₩34,222 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩34,142 | ₩34,155 | ₩34,142 | ₩34,142 | +0.00% | 1.2천 |
|---|
| 2026.04.23 | ₩34,088 | ₩34,088 | ₩34,001 | ₩34,088 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩33,974 | ₩34,048 | ₩33,974 | ₩34,048 | +0.22% | 2.2천 |
|---|
| 2026.04.21 | ₩33,941 | ₩34,008 | ₩33,941 | ₩33,974 | +0.10% | 2천 |
|---|
| 2026.04.20 | ₩34,008 | ₩34,008 | ₩33,974 | ₩33,974 | -0.10% | 2.3천 |
|---|
| 2026.04.17 | ₩33,994 | ₩34,008 | ₩33,934 | ₩34,001 | +0.02% | 1.8천 |
|---|
| 2026.04.16 | ₩34,008 | ₩34,008 | ₩33,684 | ₩33,827 | -0.53% | 5.2천 |
|---|
| 2026.04.15 | ₩34,008 | ₩34,008 | ₩33,946 | ₩33,946 | -0.18% | 929 |
|---|
| 2026.04.14 | ₩33,887 | ₩33,969 | ₩33,887 | ₩33,961 | +0.22% | 4.9천 |
|---|
| 2026.04.13 | ₩33,827 | ₩33,887 | ₩33,827 | ₩33,887 | +0.18% | 1.9천 |
|---|
| 2026.04.10 | ₩33,833 | ₩33,927 | ₩33,773 | ₩33,860 | +0.08% | 4.6천 |
|---|
| 2026.04.09 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,686 | -0.16% | 2.8천 |
|---|
| 2026.04.08 | ₩33,686 | ₩33,713 | ₩33,632 | ₩33,686 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,672 | ₩33,706 | ₩33,632 | ₩33,632 | -0.12% | 4.9천 |
|---|
| 2026.04.06 | ₩33,672 | ₩33,739 | ₩33,619 | ₩33,706 | +0.10% | 1.8만 |
|---|
| 2026.04.02 | ₩33,625 | ₩33,713 | ₩33,538 | ₩33,589 | -0.11% | 3.5천 |
|---|
| 2026.04.01 | ₩33,672 | ₩33,686 | ₩33,578 | ₩33,639 | -0.10% | 4만 |
|---|
| 2026.03.31 | ₩33,471 | ₩33,699 | ₩33,431 | ₩33,444 | -0.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,672 | ₩33,699 | ₩33,350 | ₩33,418 | -0.76% | 1만 |
|---|
| 2026.03.27 | ₩33,766 | ₩33,766 | ₩33,310 | ₩33,511 | -0.75% | 2만 |
|---|
| 2026.03.26 | ₩33,790 | ₩33,790 | ₩33,525 | ₩33,538 | -0.75% | 7.7천 |
|---|
| 2026.03.25 | ₩33,766 | ₩33,766 | ₩33,511 | ₩33,525 | -0.71% | 2.8천 |
|---|
| 2026.03.24 | ₩33,739 | ₩33,793 | ₩33,511 | ₩33,511 | -0.68% | 9.8천 |
|---|
| 2026.03.23 | ₩33,578 | ₩33,739 | ₩33,538 | ₩33,632 | +0.16% | 7천 |
|---|
| 2026.03.20 | ₩33,672 | ₩33,793 | ₩33,391 | ₩33,545 | -0.38% | 8.5천 |
|---|
| 2026.03.19 | ₩33,554 | ₩33,793 | ₩33,525 | ₩33,619 | +0.19% | 1.3만 |
|---|
| 2026.03.18 | ₩33,592 | ₩33,699 | ₩33,552 | ₩33,552 | -0.12% | 2.1만 |
|---|
| 2026.03.17 | ₩33,592 | ₩33,632 | ₩33,538 | ₩33,552 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩33,605 | ₩33,612 | ₩33,538 | ₩33,565 | -0.12% | 7.8천 |
|---|
| 2026.03.13 | ₩33,538 | ₩33,632 | ₩33,511 | ₩33,525 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩33,538 | ₩33,941 | ₩33,404 | ₩33,572 | +0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩34,003 | ₩34,003 | ₩33,924 | ₩33,941 | -0.18% | 5.8천 |
|---|
| 2026.03.10 | ₩33,894 | ₩33,994 | ₩33,874 | ₩33,994 | +0.30% | 4.1천 |
|---|
| 2026.03.09 | ₩33,793 | ₩33,874 | ₩33,753 | ₩33,753 | -0.12% | 1.1천 |
|---|
| 2026.03.06 | ₩33,907 | ₩33,994 | ₩33,820 | ₩33,874 | -0.10% | 475 |
|---|
| 2026.03.05 | ₩33,847 | ₩33,927 | ₩33,807 | ₩33,874 | +0.08% | 2.1천 |
|---|
| 2026.03.04 | ₩33,874 | ₩33,994 | ₩33,807 | ₩33,833 | -0.12% | 1.5천 |
|---|
| 2026.03.03 | ₩33,941 | ₩33,941 | ₩33,874 | ₩33,874 | -0.20% | 361 |
|---|
| 2026.03.02 | ₩33,927 | ₩33,927 | ₩33,833 | ₩33,914 | -0.04% | 474 |
|---|
| 2026.02.27 | ₩33,941 | ₩33,958 | ₩33,854 | ₩33,854 | -0.26% | 935 |
|---|
| 2026.02.26 | ₩33,874 | ₩34,008 | ₩33,820 | ₩33,874 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩33,874 | ₩33,981 | ₩33,860 | ₩33,880 | +0.02% | 425 |
|---|
| 2026.02.24 | ₩34,008 | ₩34,008 | ₩33,820 | ₩33,874 | -0.39% | 5.5천 |
|---|
| 2026.02.23 | ₩34,048 | ₩34,061 | ₩33,894 | ₩33,941 | -0.32% | 3천 |
|---|
| 2026.02.20 | ₩33,914 | ₩33,968 | ₩33,914 | ₩33,941 | +0.08% | 9.8천 |
|---|
| 2026.02.19 | ₩33,968 | ₩33,968 | ₩33,926 | ₩33,926 | -0.12% | 9.6천 |
|---|
| 2026.02.18 | ₩33,941 | ₩33,947 | ₩33,941 | ₩33,941 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩33,941 | ₩34,008 | ₩33,927 | ₩33,941 | +0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩33,968 | ₩33,968 | ₩33,780 | ₩33,927 | -0.12% | 7.4천 |
|---|
| 2026.02.12 | ₩33,914 | ₩33,968 | ₩33,914 | ₩33,934 | +0.06% | 4.3천 |
|---|
| 2026.02.11 | ₩34,008 | ₩34,008 | ₩33,914 | ₩33,968 | -0.12% | 9.7천 |
|---|
| 2026.02.10 | ₩34,276 | ₩34,276 | ₩33,947 | ₩34,008 | -0.78% | 1.5만 |
|---|
| 2026.02.09 | ₩34,719 | ₩34,719 | ₩34,263 | ₩34,263 | -1.31% | 3천 |
|---|
| 2026.02.06 | ₩34,209 | ₩34,544 | ₩34,209 | ₩34,397 | +0.55% | 2천 |
|---|
| 2026.02.05 | ₩34,055 | ₩34,209 | ₩34,008 | ₩34,182 | +0.37% | 1.6만 |
|---|
| 2026.02.04 | ₩34,115 | ₩34,115 | ₩34,048 | ₩34,115 | 0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩34,142 | ₩34,142 | ₩34,008 | ₩34,115 | -0.08% | 2.3만 |
|---|
| 2026.02.02 | ₩33,847 | ₩33,994 | ₩33,739 | ₩33,994 | +0.44% | 5.7만 |
|---|
| 2026.01.30 | ₩33,538 | ₩33,538 | ₩33,418 | ₩33,538 | -0.00% | 6.3천 |
|---|
| 2026.01.29 | ₩33,431 | ₩33,578 | ₩33,431 | ₩33,538 | +0.32% | 3.6천 |
|---|
| 2026.01.28 | ₩33,431 | ₩33,592 | ₩33,431 | ₩33,471 | +0.12% | 3.5천 |
|---|
| 2026.01.27 | ₩33,605 | ₩33,605 | ₩33,511 | ₩33,511 | -0.28% | 2.5천 |
|---|
| 2026.01.26 | ₩33,739 | ₩33,765 | ₩33,405 | ₩33,525 | -0.64% | 4.1천 |
|---|
| 2026.01.23 | ₩33,538 | ₩33,726 | ₩33,404 | ₩33,672 | +0.40% | 1.6천 |
|---|
| 2026.01.22 | ₩33,554 | ₩33,820 | ₩33,391 | ₩33,726 | +0.51% | 7.5천 |
|---|
| 2026.01.21 | ₩33,310 | ₩33,404 | ₩33,297 | ₩33,391 | +0.24% | 2.9천 |
|---|
| 2026.01.20 | ₩33,471 | ₩33,471 | ₩33,297 | ₩33,297 | -0.52% | 3.4천 |
|---|
| 2026.01.16 | ₩33,431 | ₩33,471 | ₩33,297 | ₩33,297 | -0.40% | 1.1만 |
|---|
| 2026.01.15 | ₩33,297 | ₩33,404 | ₩33,223 | ₩33,337 | +0.12% | 5.6천 |
|---|
| 2026.01.14 | ₩33,069 | ₩33,310 | ₩33,069 | ₩33,270 | +0.61% | 1.8천 |
|---|
| 2026.01.13 | ₩33,270 | ₩33,337 | ₩33,136 | ₩33,181 | -0.27% | 1.2만 |
|---|
| 2026.01.12 | ₩33,230 | ₩33,337 | ₩33,203 | ₩33,337 | +0.32% | 4.4천 |
|---|
| 2026.01.09 | ₩33,230 | ₩33,420 | ₩33,196 | ₩33,216 | -0.04% | 6.9천 |
|---|
| 2026.01.08 | ₩33,203 | ₩33,203 | ₩33,122 | ₩33,203 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩33,163 | ₩33,404 | ₩32,948 | ₩33,203 | +0.12% | 2.1만 |
|---|
| 2026.01.06 | ₩33,095 | ₩33,257 | ₩33,095 | ₩33,163 | +0.20% | 4.9천 |
|---|
| 2026.01.05 | ₩33,471 | ₩33,471 | ₩33,082 | ₩33,156 | -0.94% | 6.1천 |
|---|
| 2026.01.02 | ₩33,216 | ₩33,471 | ₩33,216 | ₩33,444 | +0.69% | 3.8천 |
|---|
| 2025.12.31 | ₩33,471 | ₩33,471 | ₩33,191 | ₩33,350 | -0.36% | 3.7천 |
|---|
| 2025.12.30 | ₩33,163 | ₩33,471 | ₩33,070 | ₩33,431 | +0.81% | 2.4만 |
|---|
| 2025.12.29 | ₩33,451 | ₩33,471 | ₩33,203 | ₩33,203 | -0.74% | 1.8만 |
|---|
| 2025.12.26 | ₩33,350 | ₩33,471 | ₩33,350 | ₩33,404 | +0.16% | 8.3천 |
|---|
| 2025.12.24 | ₩33,981 | ₩33,981 | ₩33,404 | ₩33,404 | -1.70% | 1.9천 |
|---|
| 2025.12.23 | ₩33,471 | ₩33,471 | ₩33,438 | ₩33,444 | -0.08% | 6.2천 |
|---|
| 2025.12.22 | ₩33,605 | ₩33,605 | ₩33,438 | ₩33,444 | -0.48% | 1.3만 |
|---|
| 2025.12.19 | ₩33,471 | ₩33,471 | ₩33,364 | ₩33,418 | -0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩33,350 | ₩33,471 | ₩33,350 | ₩33,431 | +0.24% | 8.2천 |
|---|
| 2025.12.17 | ₩33,471 | ₩33,471 | ₩33,344 | ₩33,444 | -0.08% | 4.8천 |
|---|
| 2025.12.16 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,471 | 0.00% | 6.8천 |
|---|
| 2025.12.15 | ₩33,404 | ₩33,471 | ₩33,377 | ₩33,471 | +0.20% | 8천 |
|---|
| 2025.12.12 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,404 | -0.20% | 3.8천 |
|---|
| 2025.12.11 | ₩33,444 | ₩33,471 | ₩33,384 | ₩33,384 | -0.18% | 8.3천 |
|---|
| 2025.12.10 | ₩33,572 | ₩33,605 | ₩33,538 | ₩33,578 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩33,605 | ₩33,605 | ₩33,552 | ₩33,605 | -0.00% | 1.2만 |
|---|
| 2025.12.08 | ₩33,672 | ₩33,806 | ₩33,538 | ₩33,592 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩33,871 | ₩33,937 | ₩33,528 | ₩33,672 | -0.59% | 3.5천 |
|---|
| 2025.12.04 | ₩33,538 | ₩34,987 | ₩33,525 | ₩33,737 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩33,404 | ₩33,578 | ₩33,404 | ₩33,578 | +0.52% | 4.7천 |
|---|
| 2025.12.02 | ₩33,471 | ₩33,538 | ₩33,364 | ₩33,471 | 0.00% | 8.5천 |
|---|
| 2025.12.01 | ₩33,471 | ₩33,552 | ₩33,460 | ₩33,460 | -0.03% | 9.6천 |
|---|
| 2025.11.28 | ₩33,337 | ₩33,538 | ₩33,337 | ₩33,464 | +0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩33,321 | ₩33,337 | ₩33,297 | ₩33,310 | -0.03% | 8.1천 |
|---|
| 2025.11.25 | ₩33,377 | ₩33,377 | ₩33,270 | ₩33,297 | -0.24% | 1.3만 |
|---|
| 2025.11.24 | ₩33,270 | ₩33,471 | ₩33,203 | ₩33,377 | +0.32% | 3만 |
|---|
| 2025.11.21 | ₩32,868 | ₩33,337 | ₩32,868 | ₩33,270 | +1.22% | 2.9만 |
|---|
| 2025.11.20 | ₩32,814 | ₩33,045 | ₩32,814 | ₩32,827 | +0.04% | 1.7만 |
|---|
