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 | ₩33,612 | ₩33,612 | ₩33,198 | ₩33,438 | -0.52% | 1.3천 |
| 2026.10.08 | ₩33,398 | ₩33,612 | ₩33,198 | ₩33,612 | +0.64% | 1.6천 |
| 2026.10.07 | ₩33,545 | ₩33,706 | ₩33,444 | ₩33,444 | -0.30% | 1.4천 |
| 2026.10.06 | ₩33,719 | ₩33,719 | ₩33,398 | ₩33,398 | -0.95% | 1천 |
| 2026.10.05 | ₩33,665 | ₩33,732 | ₩33,665 | ₩33,732 | +0.20% | 1.8천 |
| 2026.10.02 | ₩33,679 | ₩33,799 | ₩33,679 | ₩33,732 | +0.16% | 3.1천 |
| 2026.10.01 | ₩34,200 | ₩34,200 | ₩33,545 | ₩33,545 | -1.91% | 753 |
| 2026.09.30 | ₩33,265 | ₩33,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,265 |
| ₩33,599 |
| +1.00% |
| 6.8천 |
| 2026.09.29 | ₩33,746 | ₩33,746 | ₩33,331 | ₩33,332 | -1.23% | 1.4만 |
|---|
| 2026.09.28 | ₩33,599 | ₩33,866 | ₩33,559 | ₩33,812 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩33,612 | ₩33,732 | ₩33,590 | ₩33,590 | -0.07% | 2.8천 |
|---|
| 2026.09.24 | ₩33,759 | ₩33,786 | ₩33,625 | ₩33,786 | +0.08% | 1.9천 |
|---|
| 2026.09.23 | ₩33,999 | ₩35,068 | ₩33,819 | ₩33,819 | -0.53% | 1.4만 |
|---|
| 2026.09.22 | ₩33,786 | ₩34,133 | ₩33,786 | ₩33,999 | +0.63% | 4.3천 |
|---|
| 2026.09.21 | ₩33,398 | ₩33,866 | ₩33,398 | ₩33,759 | +1.08% | 3.8천 |
|---|
| 2026.09.18 | ₩33,585 | ₩33,585 | ₩33,331 | ₩33,358 | -0.68% | 5천 |
|---|
| 2026.09.17 | ₩33,372 | ₩33,946 | ₩33,372 | ₩33,585 | +0.64% | 2.5천 |
|---|
| 2026.09.16 | ₩33,161 | ₩33,425 | ₩33,161 | ₩33,425 | +0.80% | 4.5천 |
|---|
| 2026.09.15 | ₩33,211 | ₩33,438 | ₩33,064 | ₩33,438 | +0.68% | 1.6만 |
|---|
| 2026.09.14 | ₩33,185 | ₩33,198 | ₩33,131 | ₩33,185 | +0.00% | 8.7천 |
|---|
| 2026.09.11 | ₩33,211 | ₩33,211 | ₩33,118 | ₩33,131 | -0.24% | 7.2천 |
|---|
| 2026.09.10 | ₩33,372 | ₩33,372 | ₩33,064 | ₩33,211 | -0.48% | 2.3만 |
|---|
| 2026.09.09 | ₩33,799 | ₩34,000 | ₩33,786 | ₩33,959 | +0.47% | 1.6만 |
|---|
| 2026.09.08 | ₩33,746 | ₩33,871 | ₩33,746 | ₩33,799 | +0.16% | 1.9만 |
|---|
| 2026.09.04 | ₩33,679 | ₩33,812 | ₩33,679 | ₩33,719 | +0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩33,732 | ₩33,759 | ₩33,710 | ₩33,739 | +0.02% | 3.9천 |
|---|
| 2026.09.02 | ₩33,732 | ₩33,786 | ₩33,652 | ₩33,706 | -0.08% | 1.1만 |
|---|
| 2026.09.01 | ₩33,799 | ₩33,799 | ₩33,732 | ₩33,776 | -0.07% | 5.4천 |
|---|
| 2026.08.31 | ₩33,719 | ₩33,799 | ₩33,719 | ₩33,786 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩33,759 | ₩33,759 | ₩33,744 | ₩33,756 | -0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩33,719 | ₩33,786 | ₩33,719 | ₩33,759 | +0.12% | 5.5천 |
|---|
| 2026.08.26 | ₩33,759 | ₩33,772 | ₩33,746 | ₩33,772 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,706 | ₩33,759 | ₩33,706 | ₩33,759 | +0.16% | 9.8천 |
|---|
| 2026.08.24 | ₩33,706 | ₩33,732 | ₩33,706 | ₩33,732 | +0.08% | 1.7천 |
|---|
| 2026.08.21 | ₩33,692 | ₩33,727 | ₩33,692 | ₩33,712 | +0.06% | 5천 |
|---|
| 2026.08.20 | ₩33,732 | ₩33,732 | ₩33,706 | ₩33,710 | -0.07% | 3.6천 |
|---|
| 2026.08.19 | ₩33,692 | ₩33,712 | ₩33,692 | ₩33,692 | 0.00% | 2.7천 |
|---|
| 2026.08.18 | ₩33,679 | ₩33,726 | ₩33,679 | ₩33,706 | +0.08% | 2.6천 |
|---|
| 2026.08.17 | ₩33,679 | ₩33,707 | ₩33,679 | ₩33,706 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩33,719 | ₩33,726 | ₩33,698 | ₩33,706 | -0.04% | 2.6천 |
|---|
| 2026.08.13 | ₩33,732 | ₩33,732 | ₩33,692 | ₩33,717 | -0.05% | 4.8천 |
|---|
| 2026.08.12 | ₩33,652 | ₩33,732 | ₩33,652 | ₩33,692 | +0.12% | 5.9천 |
|---|
| 2026.08.11 | ₩33,652 | ₩33,719 | ₩33,652 | ₩33,719 | +0.20% | 1.3천 |
|---|
| 2026.08.10 | ₩33,652 | ₩33,732 | ₩33,652 | ₩33,732 | +0.24% | 4.4천 |
|---|
| 2026.08.07 | ₩33,665 | ₩33,732 | ₩33,665 | ₩33,712 | +0.14% | 2.5천 |
|---|
| 2026.08.06 | ₩33,719 | ₩33,732 | ₩33,652 | ₩33,729 | +0.03% | 1.9만 |
|---|
| 2026.08.05 | ₩33,719 | ₩33,719 | ₩33,679 | ₩33,699 | -0.06% | 3.3천 |
|---|
| 2026.08.04 | ₩33,625 | ₩33,732 | ₩33,625 | ₩33,719 | +0.28% | 1.2만 |
|---|
| 2026.08.03 | ₩33,719 | ₩33,719 | ₩33,699 | ₩33,706 | -0.04% | 6.2천 |
|---|
| 2026.07.31 | ₩33,599 | ₩33,719 | ₩33,599 | ₩33,719 | +0.36% | 9.5천 |
|---|
| 2026.07.30 | ₩33,679 | ₩33,708 | ₩33,665 | ₩33,708 | +0.09% | 1.4만 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,772 | ₩33,679 | ₩33,692 | -0.24% | 5.2천 |
|---|
| 2026.07.28 | ₩33,639 | ₩33,665 | ₩33,639 | ₩33,663 | +0.07% | 4.2천 |
|---|
| 2026.07.27 | ₩33,625 | ₩33,652 | ₩33,625 | ₩33,652 | +0.08% | 1.3천 |
|---|
| 2026.07.24 | ₩33,599 | ₩33,665 | ₩33,599 | ₩33,665 | +0.20% | 1.3천 |
|---|
| 2026.07.23 | ₩33,652 | ₩33,652 | ₩33,639 | ₩33,639 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩33,559 | ₩33,652 | ₩33,559 | ₩33,612 | +0.16% | 5.6천 |
|---|
| 2026.07.21 | ₩33,599 | ₩33,673 | ₩33,585 | ₩33,639 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩33,625 | ₩33,625 | ₩33,612 | ₩33,625 | -0.00% | 3.5천 |
|---|
| 2026.07.17 | ₩33,599 | ₩33,612 | ₩33,599 | ₩33,612 | +0.04% | 667 |
|---|
| 2026.07.16 | ₩33,505 | ₩33,625 | ₩33,505 | ₩33,586 | +0.24% | 8.7천 |
|---|
| 2026.07.15 | ₩33,505 | ₩33,612 | ₩33,505 | ₩33,585 | +0.24% | 1.8만 |
|---|
| 2026.07.14 | ₩33,532 | ₩33,552 | ₩33,505 | ₩33,521 | -0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩33,545 | ₩33,551 | ₩33,532 | ₩33,532 | -0.04% | 2.7천 |
|---|
| 2026.07.10 | ₩33,545 | ₩33,559 | ₩33,545 | ₩33,559 | +0.04% | 6.7천 |
|---|
| 2026.07.09 | ₩33,478 | ₩33,772 | ₩33,478 | ₩33,652 | +0.52% | 6.9천 |
|---|
| 2026.07.08 | ₩33,478 | ₩33,532 | ₩33,478 | ₩33,508 | +0.09% | 3.6천 |
|---|
| 2026.07.07 | ₩33,478 | ₩33,518 | ₩33,478 | ₩33,518 | +0.12% | 4.2천 |
|---|
| 2026.07.06 | ₩33,532 | ₩33,532 | ₩33,465 | ₩33,498 | -0.10% | 7.9천 |
|---|
| 2026.07.02 | ₩33,518 | ₩33,523 | ₩33,478 | ₩33,518 | 0.00% | 8.3천 |
|---|
| 2026.07.01 | ₩33,465 | ₩33,512 | ₩33,465 | ₩33,512 | +0.14% | 2.5천 |
|---|
| 2026.06.30 | ₩33,465 | ₩33,518 | ₩33,398 | ₩33,492 | +0.08% | 8.9천 |
|---|
| 2026.06.29 | ₩33,398 | ₩33,518 | ₩33,398 | ₩33,485 | +0.26% | 7.6천 |
|---|
| 2026.06.26 | ₩33,412 | ₩33,478 | ₩33,398 | ₩33,398 | -0.04% | 1만 |
|---|
| 2026.06.25 | ₩33,452 | ₩33,518 | ₩33,425 | ₩33,485 | +0.10% | 2만 |
|---|
| 2026.06.24 | ₩33,425 | ₩33,505 | ₩33,425 | ₩33,465 | +0.12% | 5.1천 |
|---|
| 2026.06.23 | ₩33,398 | ₩33,492 | ₩33,398 | ₩33,412 | +0.04% | 1.1만 |
|---|
| 2026.06.22 | ₩33,518 | ₩33,518 | ₩33,425 | ₩33,452 | -0.20% | 8.3천 |
|---|
| 2026.06.18 | ₩33,498 | ₩33,518 | ₩33,438 | ₩33,478 | -0.06% | 8.7천 |
|---|
| 2026.06.17 | ₩33,398 | ₩33,478 | ₩33,398 | ₩33,438 | +0.12% | 3.4천 |
|---|
| 2026.06.16 | ₩33,425 | ₩33,505 | ₩33,398 | ₩33,418 | -0.02% | 2.1만 |
|---|
| 2026.06.15 | ₩33,412 | ₩33,505 | ₩33,385 | ₩33,385 | -0.08% | 4.9천 |
|---|
| 2026.06.12 | ₩33,438 | ₩33,505 | ₩33,425 | ₩33,492 | +0.16% | 6.2천 |
|---|
| 2026.06.11 | ₩33,398 | ₩33,559 | ₩33,251 | ₩33,465 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩33,826 | ₩33,885 | ₩33,799 | ₩33,839 | +0.04% | 6.3천 |
|---|
| 2026.06.09 | ₩33,799 | ₩33,893 | ₩33,799 | ₩33,879 | +0.24% | 2.7천 |
|---|
| 2026.06.08 | ₩33,866 | ₩33,893 | ₩33,826 | ₩33,852 | -0.04% | 2.8천 |
|---|
| 2026.06.05 | ₩33,866 | ₩33,906 | ₩33,850 | ₩33,850 | -0.05% | 2.5천 |
|---|
| 2026.06.04 | ₩33,866 | ₩33,906 | ₩33,799 | ₩33,879 | +0.04% | 5.3천 |
|---|
| 2026.06.03 | ₩33,839 | ₩33,866 | ₩33,799 | ₩33,799 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩33,879 | ₩33,893 | ₩33,799 | ₩33,832 | -0.14% | 6.4천 |
|---|
| 2026.06.01 | ₩33,799 | ₩33,893 | ₩33,759 | ₩33,852 | +0.16% | 1.6만 |
|---|
| 2026.05.29 | ₩33,852 | ₩33,854 | ₩33,759 | ₩33,759 | -0.28% | 3.3천 |
|---|
| 2026.05.28 | ₩33,786 | ₩33,852 | ₩33,786 | ₩33,852 | +0.20% | 1.8천 |
|---|
| 2026.05.27 | ₩33,732 | ₩33,901 | ₩33,732 | ₩33,786 | +0.16% | 2.8천 |
|---|
| 2026.05.26 | ₩33,746 | ₩33,863 | ₩33,746 | ₩33,799 | +0.16% | 8.1천 |
|---|
| 2026.05.22 | ₩33,732 | ₩33,799 | ₩33,732 | ₩33,799 | +0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩33,799 | ₩33,799 | ₩33,732 | ₩33,766 | -0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩33,559 | ₩33,759 | ₩33,559 | ₩33,759 | +0.60% | 6.9천 |
|---|
| 2026.05.19 | ₩33,665 | ₩33,752 | ₩33,665 | ₩33,732 | +0.20% | 1.8천 |
|---|
| 2026.05.18 | ₩33,665 | ₩33,732 | ₩33,665 | ₩33,732 | +0.20% | 4.5천 |
|---|
| 2026.05.15 | ₩33,766 | ₩33,779 | ₩33,706 | ₩33,706 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩33,786 | ₩33,839 | ₩33,786 | ₩33,799 | +0.04% | 3.2천 |
|---|
| 2026.05.13 | ₩33,866 | ₩33,866 | ₩33,759 | ₩33,799 | -0.20% | 3.4천 |
|---|
| 2026.05.12 | ₩33,772 | ₩33,792 | ₩33,759 | ₩33,786 | +0.04% | 2.4천 |
|---|
| 2026.05.11 | ₩33,779 | ₩33,786 | ₩33,759 | ₩33,759 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩33,812 | ₩33,826 | ₩33,759 | ₩33,772 | -0.12% | 1.2천 |
|---|
| 2026.05.07 | ₩33,732 | ₩33,799 | ₩33,706 | ₩33,746 | +0.04% | 5.3천 |
|---|
| 2026.05.06 | ₩33,746 | ₩33,799 | ₩33,714 | ₩33,799 | +0.16% | 3.6천 |
|---|
| 2026.05.05 | ₩33,866 | ₩33,866 | ₩33,826 | ₩33,826 | -0.12% | 2.6천 |
|---|
| 2026.05.04 | ₩33,826 | ₩33,839 | ₩33,799 | ₩33,826 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩33,732 | ₩33,826 | ₩33,732 | ₩33,799 | +0.20% | 3.1천 |
|---|
| 2026.04.30 | ₩33,779 | ₩33,826 | ₩33,779 | ₩33,799 | +0.06% | 4.1천 |
|---|
| 2026.04.29 | ₩33,839 | ₩33,839 | ₩33,692 | ₩33,826 | -0.04% | 2.2천 |
|---|
| 2026.04.28 | ₩33,933 | ₩33,933 | ₩33,812 | ₩33,812 | -0.35% | 5천 |
|---|
| 2026.04.27 | ₩34,066 | ₩34,080 | ₩34,066 | ₩34,080 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩33,999 | ₩34,013 | ₩33,999 | ₩34,000 | +0.00% | 1.2천 |
|---|
| 2026.04.23 | ₩33,946 | ₩33,946 | ₩33,859 | ₩33,946 | 0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩33,832 | ₩33,906 | ₩33,832 | ₩33,906 | +0.22% | 2.2천 |
|---|
| 2026.04.21 | ₩33,799 | ₩33,866 | ₩33,799 | ₩33,832 | +0.10% | 2천 |
|---|
| 2026.04.20 | ₩33,866 | ₩33,866 | ₩33,832 | ₩33,832 | -0.10% | 2.3천 |
|---|
| 2026.04.17 | ₩33,852 | ₩33,866 | ₩33,792 | ₩33,859 | +0.02% | 1.8천 |
|---|
| 2026.04.16 | ₩33,866 | ₩33,866 | ₩33,543 | ₩33,685 | -0.53% | 5.2천 |
|---|
| 2026.04.15 | ₩33,866 | ₩33,866 | ₩33,804 | ₩33,804 | -0.18% | 929 |
|---|
| 2026.04.14 | ₩33,746 | ₩33,827 | ₩33,746 | ₩33,819 | +0.22% | 4.9천 |
|---|
| 2026.04.13 | ₩33,685 | ₩33,746 | ₩33,685 | ₩33,745 | +0.18% | 1.9천 |
|---|
| 2026.04.10 | ₩33,692 | ₩33,786 | ₩33,632 | ₩33,718 | +0.08% | 4.6천 |
|---|
| 2026.04.09 | ₩33,599 | ₩33,599 | ₩33,532 | ₩33,545 | -0.16% | 2.8천 |
|---|
| 2026.04.08 | ₩33,545 | ₩33,572 | ₩33,492 | ₩33,545 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,532 | ₩33,565 | ₩33,492 | ₩33,492 | -0.12% | 4.9천 |
|---|
| 2026.04.06 | ₩33,532 | ₩33,599 | ₩33,478 | ₩33,565 | +0.10% | 1.8만 |
|---|
| 2026.04.02 | ₩33,485 | ₩33,572 | ₩33,398 | ₩33,448 | -0.11% | 3.5천 |
|---|
| 2026.04.01 | ₩33,532 | ₩33,545 | ₩33,438 | ₩33,498 | -0.10% | 4만 |
|---|
| 2026.03.31 | ₩33,331 | ₩33,559 | ₩33,291 | ₩33,305 | -0.08% | 4.5천 |
|---|
| 2026.03.30 | ₩33,532 | ₩33,559 | ₩33,211 | ₩33,278 | -0.76% | 1만 |
|---|
| 2026.03.27 | ₩33,625 | ₩33,625 | ₩33,171 | ₩33,372 | -0.75% | 2만 |
|---|
| 2026.03.26 | ₩33,649 | ₩33,649 | ₩33,385 | ₩33,398 | -0.75% | 7.7천 |
|---|
| 2026.03.25 | ₩33,625 | ₩33,625 | ₩33,372 | ₩33,385 | -0.71% | 2.8천 |
|---|
| 2026.03.24 | ₩33,599 | ₩33,652 | ₩33,372 | ₩33,372 | -0.68% | 9.8천 |
|---|
| 2026.03.23 | ₩33,438 | ₩33,599 | ₩33,398 | ₩33,492 | +0.16% | 7천 |
|---|
| 2026.03.20 | ₩33,532 | ₩33,652 | ₩33,251 | ₩33,405 | -0.38% | 8.5천 |
|---|
| 2026.03.19 | ₩33,414 | ₩33,652 | ₩33,385 | ₩33,478 | +0.19% | 1.3만 |
|---|
| 2026.03.18 | ₩33,452 | ₩33,559 | ₩33,412 | ₩33,412 | -0.12% | 2.1만 |
|---|
| 2026.03.17 | ₩33,452 | ₩33,492 | ₩33,398 | ₩33,412 | -0.12% | 1.4만 |
|---|
| 2026.03.16 | ₩33,465 | ₩33,472 | ₩33,398 | ₩33,425 | -0.12% | 7.8천 |
|---|
| 2026.03.13 | ₩33,398 | ₩33,492 | ₩33,372 | ₩33,385 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩33,398 | ₩33,799 | ₩33,265 | ₩33,432 | +0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩33,861 | ₩33,861 | ₩33,782 | ₩33,799 | -0.18% | 5.8천 |
|---|
| 2026.03.10 | ₩33,752 | ₩33,852 | ₩33,732 | ₩33,852 | +0.30% | 4.1천 |
|---|
| 2026.03.09 | ₩33,652 | ₩33,732 | ₩33,612 | ₩33,612 | -0.12% | 1.1천 |
|---|
| 2026.03.06 | ₩33,766 | ₩33,852 | ₩33,679 | ₩33,732 | -0.10% | 475 |
|---|
| 2026.03.05 | ₩33,706 | ₩33,786 | ₩33,665 | ₩33,732 | +0.08% | 2.1천 |
|---|
| 2026.03.04 | ₩33,732 | ₩33,852 | ₩33,665 | ₩33,692 | -0.12% | 1.5천 |
|---|
| 2026.03.03 | ₩33,799 | ₩33,799 | ₩33,732 | ₩33,732 | -0.20% | 361 |
|---|
| 2026.03.02 | ₩33,786 | ₩33,786 | ₩33,692 | ₩33,772 | -0.04% | 474 |
|---|
| 2026.02.27 | ₩33,799 | ₩33,816 | ₩33,712 | ₩33,712 | -0.26% | 935 |
|---|
| 2026.02.26 | ₩33,732 | ₩33,866 | ₩33,679 | ₩33,732 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩33,732 | ₩33,839 | ₩33,719 | ₩33,739 | +0.02% | 425 |
|---|
| 2026.02.24 | ₩33,866 | ₩33,866 | ₩33,679 | ₩33,732 | -0.39% | 5.5천 |
|---|
| 2026.02.23 | ₩33,906 | ₩33,919 | ₩33,752 | ₩33,799 | -0.32% | 3천 |
|---|
| 2026.02.20 | ₩33,772 | ₩33,826 | ₩33,772 | ₩33,799 | +0.08% | 9.8천 |
|---|
| 2026.02.19 | ₩33,826 | ₩33,826 | ₩33,785 | ₩33,785 | -0.12% | 9.6천 |
|---|
| 2026.02.18 | ₩33,799 | ₩33,806 | ₩33,799 | ₩33,799 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩33,799 | ₩33,866 | ₩33,786 | ₩33,799 | +0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩33,826 | ₩33,826 | ₩33,639 | ₩33,786 | -0.12% | 7.4천 |
|---|
| 2026.02.12 | ₩33,772 | ₩33,826 | ₩33,772 | ₩33,792 | +0.06% | 4.3천 |
|---|
| 2026.02.11 | ₩33,866 | ₩33,866 | ₩33,772 | ₩33,826 | -0.12% | 9.7천 |
|---|
| 2026.02.10 | ₩34,133 | ₩34,133 | ₩33,806 | ₩33,866 | -0.78% | 1.5만 |
|---|
| 2026.02.09 | ₩34,574 | ₩34,574 | ₩34,120 | ₩34,120 | -1.31% | 3천 |
|---|
| 2026.02.06 | ₩34,066 | ₩34,400 | ₩34,066 | ₩34,253 | +0.55% | 2천 |
|---|
| 2026.02.05 | ₩33,913 | ₩34,066 | ₩33,866 | ₩34,039 | +0.37% | 1.6만 |
|---|
| 2026.02.04 | ₩33,973 | ₩33,973 | ₩33,906 | ₩33,973 | 0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩33,999 | ₩33,999 | ₩33,866 | ₩33,973 | -0.08% | 2.3만 |
|---|
| 2026.02.02 | ₩33,706 | ₩33,852 | ₩33,599 | ₩33,852 | +0.44% | 5.7만 |
|---|
| 2026.01.30 | ₩33,398 | ₩33,398 | ₩33,278 | ₩33,398 | -0.00% | 6.3천 |
|---|
| 2026.01.29 | ₩33,291 | ₩33,438 | ₩33,291 | ₩33,398 | +0.32% | 3.6천 |
|---|
| 2026.01.28 | ₩33,291 | ₩33,452 | ₩33,291 | ₩33,332 | +0.12% | 3.5천 |
|---|
| 2026.01.27 | ₩33,465 | ₩33,465 | ₩33,372 | ₩33,372 | -0.28% | 2.5천 |
|---|
| 2026.01.26 | ₩33,599 | ₩33,624 | ₩33,266 | ₩33,385 | -0.64% | 4.1천 |
|---|
| 2026.01.23 | ₩33,398 | ₩33,585 | ₩33,265 | ₩33,532 | +0.40% | 1.6천 |
|---|
| 2026.01.22 | ₩33,414 | ₩33,679 | ₩33,251 | ₩33,585 | +0.51% | 7.5천 |
|---|
| 2026.01.21 | ₩33,171 | ₩33,265 | ₩33,158 | ₩33,251 | +0.24% | 2.9천 |
|---|
| 2026.01.20 | ₩33,331 | ₩33,331 | ₩33,158 | ₩33,158 | -0.52% | 3.4천 |
|---|
| 2026.01.16 | ₩33,291 | ₩33,331 | ₩33,158 | ₩33,158 | -0.40% | 1.1만 |
|---|
| 2026.01.15 | ₩33,158 | ₩33,265 | ₩33,084 | ₩33,198 | +0.12% | 5.6천 |
|---|
| 2026.01.14 | ₩32,931 | ₩33,171 | ₩32,931 | ₩33,131 | +0.61% | 1.8천 |
|---|
| 2026.01.13 | ₩33,131 | ₩33,198 | ₩32,998 | ₩33,042 | -0.27% | 1.2만 |
|---|
| 2026.01.12 | ₩33,091 | ₩33,198 | ₩33,064 | ₩33,198 | +0.32% | 4.4천 |
|---|
| 2026.01.09 | ₩33,091 | ₩33,280 | ₩33,058 | ₩33,078 | -0.04% | 6.9천 |
|---|
| 2026.01.08 | ₩33,064 | ₩33,064 | ₩32,984 | ₩33,064 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩33,024 | ₩33,265 | ₩32,810 | ₩33,064 | +0.12% | 2.1만 |
|---|
| 2026.01.06 | ₩32,957 | ₩33,118 | ₩32,957 | ₩33,024 | +0.20% | 4.9천 |
|---|
| 2026.01.05 | ₩33,331 | ₩33,331 | ₩32,944 | ₩33,018 | -0.94% | 6.1천 |
|---|
| 2026.01.02 | ₩33,078 | ₩33,331 | ₩33,078 | ₩33,305 | +0.69% | 3.8천 |
|---|
| 2025.12.31 | ₩33,331 | ₩33,331 | ₩33,052 | ₩33,211 | -0.36% | 3.7천 |
|---|
| 2025.12.30 | ₩33,024 | ₩33,331 | ₩32,932 | ₩33,291 | +0.81% | 2.4만 |
|---|
| 2025.12.29 | ₩33,311 | ₩33,331 | ₩33,064 | ₩33,064 | -0.74% | 1.8만 |
|---|
| 2025.12.26 | ₩33,211 | ₩33,331 | ₩33,211 | ₩33,265 | +0.16% | 8.3천 |
|---|
| 2025.12.24 | ₩33,839 | ₩33,839 | ₩33,265 | ₩33,265 | -1.70% | 1.9천 |
|---|
| 2025.12.23 | ₩33,331 | ₩33,331 | ₩33,298 | ₩33,305 | -0.08% | 6.2천 |
|---|
| 2025.12.22 | ₩33,465 | ₩33,465 | ₩33,298 | ₩33,305 | -0.48% | 1.3만 |
|---|
| 2025.12.19 | ₩33,331 | ₩33,331 | ₩33,225 | ₩33,278 | -0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩33,211 | ₩33,331 | ₩33,211 | ₩33,291 | +0.24% | 8.2천 |
|---|
| 2025.12.17 | ₩33,331 | ₩33,331 | ₩33,205 | ₩33,305 | -0.08% | 4.8천 |
|---|
| 2025.12.16 | ₩33,331 | ₩33,331 | ₩33,265 | ₩33,331 | 0.00% | 6.8천 |
|---|
| 2025.12.15 | ₩33,265 | ₩33,331 | ₩33,238 | ₩33,331 | +0.20% | 8천 |
|---|
| 2025.12.12 | ₩33,331 | ₩33,331 | ₩33,265 | ₩33,265 | -0.20% | 3.8천 |
|---|
| 2025.12.11 | ₩33,305 | ₩33,331 | ₩33,245 | ₩33,245 | -0.18% | 8.3천 |
|---|
| 2025.12.10 | ₩33,432 | ₩33,465 | ₩33,398 | ₩33,438 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩33,465 | ₩33,465 | ₩33,412 | ₩33,465 | -0.00% | 1.2만 |
|---|
| 2025.12.08 | ₩33,532 | ₩33,665 | ₩33,398 | ₩33,452 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩33,729 | ₩33,796 | ₩33,388 | ₩33,532 | -0.59% | 3.5천 |
|---|
| 2025.12.04 | ₩33,398 | ₩34,841 | ₩33,385 | ₩33,597 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩33,265 | ₩33,438 | ₩33,265 | ₩33,438 | +0.52% | 4.7천 |
|---|
| 2025.12.02 | ₩33,331 | ₩33,398 | ₩33,225 | ₩33,331 | 0.00% | 8.5천 |
|---|
| 2025.12.01 | ₩33,331 | ₩33,412 | ₩33,320 | ₩33,320 | -0.03% | 9.6천 |
|---|
| 2025.11.28 | ₩33,198 | ₩33,398 | ₩33,198 | ₩33,325 | +0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩33,182 | ₩33,198 | ₩33,158 | ₩33,171 | -0.03% | 8.1천 |
|---|
| 2025.11.25 | ₩33,238 | ₩33,238 | ₩33,131 | ₩33,158 | -0.24% | 1.3만 |
|---|
| 2025.11.24 | ₩33,131 | ₩33,331 | ₩33,064 | ₩33,238 | +0.32% | 3만 |
|---|
| 2025.11.21 | ₩32,731 | ₩33,198 | ₩32,731 | ₩33,131 | +1.22% | 2.9만 |
|---|
| 2025.11.20 | ₩32,677 | ₩32,907 | ₩32,677 | ₩32,690 | +0.04% | 1.7만 |
|---|
