시장 데이터를 불러오는 중
Regency Centers Corporation - 5.875% Series B Cumulative Redeemable Preferred Stock · REGCO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,891 | ₩27,891 | ₩27,891 | ₩27,891 | 0.00% | 0 |
| 2026.10.08 | ₩27,891 | ₩27,891 | ₩27,891 | ₩27,891 | 0.00% | 0 |
| 2026.10.07 | ₩27,891 | ₩27,891 | ₩27,891 | ₩27,891 | 0.00% | 0 |
| 2026.10.06 | ₩28,266 | ₩28,266 | ₩27,891 | ₩27,891 | -1.33% | 2천 |
| 2026.10.05 | ₩27,737 | ₩27,737 | ₩27,488 | ₩27,737 | 0.00% | 1천 |
| 2026.10.02 | ₩27,971 | ₩27,971 | ₩27,549 | ₩27,864 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,660 | ₩27,703 | ₩27,660 | ₩27,703 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,555 | ₩27,569 | ₩27,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,354 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,569 | ₩27,569 | ₩26,952 | ₩27,019 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,624 | ₩27,891 | ₩27,624 | ₩27,757 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,360 | ₩28,360 | ₩27,663 | ₩28,239 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,642 | ₩28,642 | ₩28,226 | ₩28,561 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,735 | ₩28,843 | ₩28,709 | ₩28,843 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,084 | ₩29,084 | ₩29,044 | ₩29,044 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,937 | ₩28,950 | ₩28,937 | ₩28,950 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,923 | ₩29,165 | ₩28,896 | ₩29,030 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,896 | ₩28,990 | ₩28,896 | ₩28,950 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,950 | ₩28,950 | ₩28,628 | ₩28,950 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,634 | ₩29,634 | ₩29,071 | ₩29,084 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,165 | ₩29,755 | ₩28,963 | ₩29,755 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,433 | ₩29,433 | ₩29,124 | ₩29,352 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,366 | ₩29,701 | ₩29,366 | ₩29,366 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,835 | ₩29,969 | ₩29,835 | ₩29,902 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,500 | ₩30,237 | ₩29,500 | ₩30,237 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,299 | ₩29,473 | ₩29,285 | ₩29,473 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,165 | ₩29,205 | ₩29,111 | ₩29,151 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,963 | ₩29,165 | ₩28,963 | ₩29,165 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,808 | ₩30,137 | ₩29,808 | ₩30,036 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,795 | ₩29,808 | ₩29,795 | ₩29,808 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,433 | ₩29,701 | ₩29,433 | ₩29,701 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,661 | ₩29,661 | ₩29,634 | ₩29,634 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,500 | ₩29,661 | ₩29,500 | ₩29,661 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,963 | ₩29,741 | ₩28,963 | ₩29,339 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,942 | ₩29,942 | ₩29,634 | ₩29,768 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,292 | ₩29,620 | ₩28,963 | ₩29,540 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,232 | ₩29,232 | ₩29,165 | ₩29,165 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,165 | ₩29,218 | ₩29,165 | ₩29,178 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,206 | ₩29,285 | ₩29,205 | ₩29,232 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,620 | ₩29,620 | ₩29,339 | ₩29,339 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,971 | ₩29,258 | ₩28,971 | ₩29,165 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩29,044 | ₩29,044 | ₩28,963 | ₩29,017 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,071 | ₩29,178 | ₩29,030 | ₩29,044 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,178 | ₩29,281 | ₩29,004 | ₩29,281 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,607 | ₩29,607 | ₩29,234 | ₩29,359 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,366 | ₩29,419 | ₩29,366 | ₩29,419 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,165 | ₩29,580 | ₩29,165 | ₩29,580 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,393 | ₩29,594 | ₩29,393 | ₩29,473 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,728 | ₩29,728 | ₩29,366 | ₩29,366 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,741 | ₩29,869 | ₩29,741 | ₩29,869 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,513 | ₩29,634 | ₩29,513 | ₩29,634 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,714 | ₩29,802 | ₩29,500 | ₩29,634 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,822 | ₩29,822 | ₩29,372 | ₩29,634 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,728 | ₩29,969 | ₩29,728 | ₩29,969 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,822 | ₩30,023 | ₩29,795 | ₩29,795 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩30,009 | ₩30,438 | ₩30,009 | ₩30,090 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,258 | ₩29,500 | ₩29,232 | ₩29,500 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩29,057 | ₩29,600 | ₩29,057 | ₩29,258 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,527 | ₩30,115 | ₩28,829 | ₩28,896 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,258 | ₩29,305 | ₩29,084 | ₩29,305 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,513 | ₩29,527 | ₩29,258 | ₩29,258 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,607 | ₩29,607 | ₩29,339 | ₩29,527 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,647 | ₩29,661 | ₩29,399 | ₩29,620 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,808 | ₩29,808 | ₩29,781 | ₩29,781 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,969 | ₩30,036 | ₩29,781 | ₩29,781 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,170 | ₩30,170 | ₩30,103 | ₩30,143 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,385 | ₩30,505 | ₩30,304 | ₩30,304 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,278 | ₩30,391 | ₩30,278 | ₩30,345 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,527 | ₩29,942 | ₩29,527 | ₩29,942 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,781 | ₩30,143 | ₩29,781 | ₩30,143 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,983 | ₩29,983 | ₩29,902 | ₩29,902 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,667 | ₩29,701 | ₩29,232 | ₩29,493 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,889 | ₩29,889 | ₩29,419 | ₩29,493 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,768 | ₩29,902 | ₩29,500 | ₩29,500 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,835 | ₩29,915 | ₩29,728 | ₩29,728 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,781 | ₩29,835 | ₩29,634 | ₩29,734 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,110 | ₩30,110 | ₩29,728 | ₩29,781 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,257 | ₩30,304 | ₩29,366 | ₩29,634 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,398 | ₩30,398 | ₩30,385 | ₩30,398 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,076 | ₩30,438 | ₩30,076 | ₩30,438 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,822 | ₩30,016 | ₩29,822 | ₩30,016 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,902 | ₩30,076 | ₩29,902 | ₩30,063 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,902 | ₩30,599 | ₩29,902 | ₩30,599 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,835 | ₩29,962 | ₩29,835 | ₩29,962 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,117 | ₩30,244 | ₩30,023 | ₩30,170 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,143 | ₩30,237 | ₩30,143 | ₩30,237 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,103 | ₩30,143 | ₩30,090 | ₩30,143 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,996 | ₩30,251 | ₩29,969 | ₩30,090 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,734 | ₩29,734 | ₩29,734 | ₩29,734 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,419 | ₩29,889 | ₩29,258 | ₩29,620 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,848 | ₩29,989 | ₩29,848 | ₩29,989 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,634 | ₩30,063 | ₩29,634 | ₩30,050 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,835 | ₩29,835 | ₩29,634 | ₩29,734 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,701 | ₩29,701 | ₩29,379 | ₩29,661 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,862 | ₩29,862 | ₩29,258 | ₩29,580 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,560 | ₩29,649 | ₩29,560 | ₩29,649 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,258 | ₩30,143 | ₩29,165 | ₩29,674 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,513 | ₩29,567 | ₩29,001 | ₩29,500 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,942 | ₩29,942 | ₩29,942 | ₩29,942 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,647 | ₩29,647 | ₩29,647 | ₩29,647 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,352 | ₩29,822 | ₩29,352 | ₩29,527 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,634 | ₩29,634 | ₩29,594 | ₩29,594 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,795 | ₩29,795 | ₩29,634 | ₩29,634 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,728 | ₩29,728 | ₩29,667 | ₩29,728 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩30,050 | ₩30,050 | ₩29,915 | ₩29,915 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,902 | ₩30,157 | ₩29,902 | ₩29,915 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,889 | ₩30,157 | ₩29,835 | ₩29,835 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,848 | ₩30,385 | ₩29,848 | ₩30,385 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,062 | ₩31,062 | ₩29,842 | ₩29,842 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,121 | ₩30,224 | ₩30,121 | ₩30,170 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,620 | ₩30,237 | ₩29,620 | ₩30,224 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,889 | ₩29,889 | ₩29,433 | ₩29,728 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,634 | ₩29,634 | ₩29,366 | ₩29,393 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,634 | ₩29,634 | ₩29,620 | ₩29,634 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,567 | ₩29,567 | ₩29,500 | ₩29,567 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,567 | ₩29,567 | ₩29,500 | ₩29,567 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,634 | ₩29,647 | ₩29,513 | ₩29,513 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,366 | ₩30,036 | ₩29,232 | ₩29,232 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,429 | ₩29,634 | ₩29,111 | ₩29,111 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,473 | ₩29,473 | ₩28,950 | ₩28,950 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,165 | ₩29,339 | ₩29,098 | ₩29,098 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,098 | ₩29,165 | ₩29,098 | ₩29,165 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,098 | ₩29,580 | ₩28,942 | ₩28,977 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,990 | ₩29,942 | ₩28,628 | ₩29,098 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,667 | ₩29,667 | ₩29,077 | ₩29,098 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,835 | ₩29,835 | ₩29,634 | ₩29,661 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,063 | ₩30,063 | ₩29,513 | ₩29,634 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩30,056 | ₩30,225 | ₩30,056 | ₩30,063 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,862 | ₩30,184 | ₩29,862 | ₩30,184 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,942 | ₩29,942 | ₩29,942 | ₩29,942 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,969 | ₩30,170 | ₩29,902 | ₩30,090 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩30,023 | ₩30,023 | ₩29,842 | ₩29,942 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,875 | ₩30,143 | ₩29,875 | ₩30,143 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,090 | ₩30,090 | ₩29,835 | ₩29,902 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,184 | ₩30,251 | ₩30,103 | ₩30,130 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,170 | ₩30,184 | ₩30,103 | ₩30,170 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,358 | ₩30,358 | ₩30,103 | ₩30,221 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,170 | ₩30,184 | ₩29,949 | ₩30,036 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,532 | ₩30,532 | ₩30,264 | ₩30,264 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,345 | ₩30,532 | ₩30,204 | ₩30,237 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,143 | ₩30,331 | ₩30,143 | ₩30,210 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,371 | ₩30,434 | ₩30,237 | ₩30,264 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,365 | ₩30,532 | ₩30,050 | ₩30,197 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,371 | ₩30,532 | ₩30,251 | ₩30,251 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,251 | ₩30,412 | ₩30,237 | ₩30,251 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,304 | ₩30,304 | ₩30,210 | ₩30,210 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,304 | ₩30,304 | ₩30,197 | ₩30,197 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,264 | ₩30,311 | ₩30,251 | ₩30,251 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,103 | ₩30,331 | ₩30,103 | ₩30,331 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,063 | ₩30,291 | ₩30,036 | ₩30,291 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,231 | ₩30,231 | ₩30,009 | ₩30,130 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,264 | ₩30,264 | ₩30,078 | ₩30,150 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,264 | ₩30,264 | ₩30,264 | ₩30,264 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,997 | ₩30,103 | ₩29,997 | ₩30,103 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,996 | ₩30,210 | ₩29,996 | ₩30,210 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩30,036 | ₩30,036 | ₩30,036 | ₩30,036 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,036 | ₩30,036 | ₩30,036 | ₩30,036 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,170 | ₩30,224 | ₩30,036 | ₩30,224 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,224 | ₩30,358 | ₩30,224 | ₩30,358 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,210 | ₩30,371 | ₩29,996 | ₩30,170 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,996 | ₩30,358 | ₩29,996 | ₩30,117 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,170 | ₩30,170 | ₩29,915 | ₩29,996 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,875 | ₩29,889 | ₩29,714 | ₩29,882 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,438 | ₩30,438 | ₩30,036 | ₩30,103 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,573 | ₩30,573 | ₩30,251 | ₩30,492 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,532 | ₩30,532 | ₩30,304 | ₩30,391 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,613 | ₩30,653 | ₩30,452 | ₩30,532 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,452 | ₩30,733 | ₩30,452 | ₩30,640 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,935 | ₩30,935 | ₩30,519 | ₩30,573 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,452 | ₩30,680 | ₩30,143 | ₩30,680 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,452 | ₩30,452 | ₩30,365 | ₩30,452 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,412 | ₩30,412 | ₩30,412 | ₩30,412 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,331 | ₩30,505 | ₩30,264 | ₩30,412 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,170 | ₩30,358 | ₩29,902 | ₩30,304 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,170 | ₩30,264 | ₩30,170 | ₩30,264 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,103 | ₩30,224 | ₩29,902 | ₩30,224 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,103 | ₩30,170 | ₩29,969 | ₩30,170 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩30,036 | ₩30,036 | ₩30,036 | ₩30,036 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,983 | ₩29,983 | ₩29,969 | ₩29,969 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,913 | ₩30,143 | ₩29,567 | ₩30,143 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,972 | ₩30,170 | ₩29,835 | ₩30,170 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,237 | ₩30,318 | ₩30,237 | ₩30,318 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,237 | ₩30,278 | ₩29,941 | ₩29,969 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,130 | ₩30,130 | ₩29,848 | ₩29,902 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,452 | ₩30,787 | ₩29,929 | ₩30,130 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,264 | ₩30,318 | ₩30,170 | ₩30,311 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,338 | ₩30,351 | ₩30,304 | ₩30,351 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,371 | ₩30,546 | ₩30,371 | ₩30,546 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,157 | ₩30,381 | ₩30,157 | ₩30,381 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,331 | ₩30,331 | ₩30,278 | ₩30,278 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,371 | ₩30,492 | ₩30,170 | ₩30,425 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,304 | ₩30,318 | ₩30,304 | ₩30,304 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,291 | ₩30,291 | ₩30,036 | ₩30,278 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,505 | ₩30,505 | ₩30,210 | ₩30,224 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,438 | ₩30,465 | ₩30,345 | ₩30,425 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,908 | ₩30,908 | ₩30,452 | ₩30,452 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,109 | ₩31,109 | ₩30,854 | ₩30,854 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,975 | ₩30,975 | ₩30,237 | ₩30,841 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩31,002 | ₩31,109 | ₩31,002 | ₩31,109 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,244 | ₩30,975 | ₩30,244 | ₩30,693 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,613 | ₩30,613 | ₩30,613 | ₩30,613 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,707 | ₩30,707 | ₩30,573 | ₩30,666 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,640 | ₩30,720 | ₩30,495 | ₩30,559 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,269 | ₩30,999 | ₩30,269 | ₩30,827 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,539 | ₩31,042 | ₩30,539 | ₩30,841 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,908 | ₩30,908 | ₩30,814 | ₩30,814 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,176 | ₩31,337 | ₩31,176 | ₩31,337 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,243 | ₩31,337 | ₩30,791 | ₩30,981 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,961 | ₩31,055 | ₩30,640 | ₩30,975 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,613 | ₩30,707 | ₩30,573 | ₩30,680 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,827 | ₩30,827 | ₩30,573 | ₩30,573 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,640 | ₩30,975 | ₩30,640 | ₩30,908 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,653 | ₩30,653 | ₩30,640 | ₩30,640 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,390 | ₩31,390 | ₩30,787 | ₩30,841 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,833 | ₩31,833 | ₩31,458 | ₩31,538 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,887 | ₩31,887 | ₩30,975 | ₩31,377 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,344 | ₩31,645 | ₩31,344 | ₩31,645 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,732 | ₩31,779 | ₩31,618 | ₩31,779 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,525 | ₩31,578 | ₩30,975 | ₩31,431 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,538 | ₩31,645 | ₩30,881 | ₩31,511 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,645 | ₩31,645 | ₩31,511 | ₩31,511 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,672 | ₩31,672 | ₩31,350 | ₩31,511 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,820 | ₩31,820 | ₩31,645 | ₩31,793 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,693 | ₩31,297 | ₩30,693 | ₩31,297 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,484 | ₩32,021 | ₩31,484 | ₩31,726 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,766 | ₩32,503 | ₩31,458 | ₩31,980 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 0 |
|---|
