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 | ₩27,838 | ₩27,838 | ₩27,838 | ₩27,838 | 0.00% | 0 |
| 2026.10.08 | ₩27,838 | ₩27,838 | ₩27,838 | ₩27,838 | 0.00% | 0 |
| 2026.10.07 | ₩27,838 | ₩27,838 | ₩27,838 | ₩27,838 | 0.00% | 0 |
| 2026.10.06 | ₩28,213 | ₩28,213 | ₩27,838 | ₩27,838 | -1.33% | 2천 |
| 2026.10.05 | ₩27,684 | ₩27,684 | ₩27,437 | ₩27,684 | 0.00% | 1천 |
| 2026.10.02 | ₩27,919 | ₩27,919 | ₩27,497 | ₩27,812 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,608 | ₩27,651 | ₩27,608 | ₩27,651 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,504 | ₩27,517 | ₩27,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,303 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,517 | ₩27,517 | ₩26,901 | ₩26,968 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,572 | ₩27,838 | ₩27,572 | ₩27,704 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,307 | ₩28,307 | ₩27,611 | ₩28,186 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,588 | ₩28,588 | ₩28,173 | ₩28,507 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,681 | ₩28,789 | ₩28,655 | ₩28,789 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,976 | ₩28,976 | ₩28,976 | ₩28,976 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,029 | ₩29,029 | ₩28,989 | ₩28,989 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,882 | ₩28,896 | ₩28,882 | ₩28,896 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,869 | ₩29,110 | ₩28,842 | ₩28,976 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,842 | ₩28,936 | ₩28,842 | ₩28,896 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,896 | ₩28,896 | ₩28,574 | ₩28,896 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,578 | ₩29,578 | ₩29,016 | ₩29,029 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,110 | ₩29,699 | ₩28,909 | ₩29,699 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,377 | ₩29,377 | ₩29,070 | ₩29,297 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,311 | ₩29,645 | ₩29,311 | ₩29,311 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,779 | ₩29,913 | ₩29,779 | ₩29,846 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,444 | ₩30,180 | ₩29,444 | ₩30,180 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,244 | ₩29,418 | ₩29,230 | ₩29,418 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,110 | ₩29,150 | ₩29,056 | ₩29,096 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,909 | ₩29,110 | ₩28,909 | ₩29,110 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,752 | ₩30,080 | ₩29,752 | ₩29,980 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,739 | ₩29,752 | ₩29,739 | ₩29,752 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,377 | ₩29,645 | ₩29,377 | ₩29,645 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,471 | ₩29,471 | ₩29,471 | ₩29,471 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,605 | ₩29,605 | ₩29,578 | ₩29,578 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,444 | ₩29,605 | ₩29,444 | ₩29,605 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,284 | ₩29,284 | ₩29,284 | ₩29,284 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,284 | ₩29,284 | ₩29,284 | ₩29,284 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,909 | ₩29,685 | ₩28,909 | ₩29,284 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,886 | ₩29,886 | ₩29,578 | ₩29,712 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,237 | ₩29,565 | ₩28,909 | ₩29,485 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,230 | ₩29,230 | ₩29,230 | ₩29,230 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,177 | ₩29,177 | ₩29,110 | ₩29,110 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,110 | ₩29,163 | ₩29,110 | ₩29,123 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,151 | ₩29,230 | ₩29,150 | ₩29,177 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,565 | ₩29,565 | ₩29,284 | ₩29,284 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,304 | ₩29,304 | ₩29,304 | ₩29,304 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,917 | ₩29,203 | ₩28,917 | ₩29,110 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,989 | ₩28,989 | ₩28,909 | ₩28,963 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,016 | ₩29,123 | ₩28,976 | ₩28,989 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,123 | ₩29,226 | ₩28,949 | ₩29,226 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,551 | ₩29,551 | ₩29,179 | ₩29,304 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,311 | ₩29,364 | ₩29,311 | ₩29,364 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,110 | ₩29,525 | ₩29,110 | ₩29,525 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,337 | ₩29,538 | ₩29,337 | ₩29,418 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,337 | ₩29,337 | ₩29,337 | ₩29,337 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,672 | ₩29,672 | ₩29,311 | ₩29,311 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,685 | ₩29,812 | ₩29,685 | ₩29,812 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,458 | ₩29,578 | ₩29,458 | ₩29,578 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,659 | ₩29,745 | ₩29,444 | ₩29,578 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,766 | ₩29,766 | ₩29,317 | ₩29,578 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,672 | ₩29,913 | ₩29,672 | ₩29,913 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,766 | ₩29,966 | ₩29,739 | ₩29,739 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,953 | ₩30,381 | ₩29,953 | ₩30,033 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,203 | ₩29,444 | ₩29,177 | ₩29,444 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩29,003 | ₩29,545 | ₩29,003 | ₩29,203 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,471 | ₩30,059 | ₩28,775 | ₩28,842 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,203 | ₩29,250 | ₩29,029 | ₩29,250 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,458 | ₩29,471 | ₩29,203 | ₩29,203 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,551 | ₩29,551 | ₩29,284 | ₩29,471 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,592 | ₩29,605 | ₩29,344 | ₩29,565 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,752 | ₩29,752 | ₩29,725 | ₩29,725 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,913 | ₩29,980 | ₩29,725 | ₩29,725 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,114 | ₩30,114 | ₩30,047 | ₩30,087 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,328 | ₩30,448 | ₩30,247 | ₩30,247 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,221 | ₩30,334 | ₩30,221 | ₩30,288 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,471 | ₩29,886 | ₩29,471 | ₩29,886 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,087 | ₩30,087 | ₩30,087 | ₩30,087 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,725 | ₩30,087 | ₩29,725 | ₩30,087 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,926 | ₩29,926 | ₩29,846 | ₩29,846 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,612 | ₩29,645 | ₩29,177 | ₩29,438 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,832 | ₩29,832 | ₩29,364 | ₩29,438 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,712 | ₩29,846 | ₩29,444 | ₩29,444 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,779 | ₩29,859 | ₩29,672 | ₩29,672 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,725 | ₩29,779 | ₩29,578 | ₩29,679 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,053 | ₩30,053 | ₩29,672 | ₩29,725 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,201 | ₩30,247 | ₩29,311 | ₩29,578 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,401 | ₩30,401 | ₩30,401 | ₩30,401 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,341 | ₩30,341 | ₩30,328 | ₩30,341 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,020 | ₩30,381 | ₩30,020 | ₩30,381 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,766 | ₩29,960 | ₩29,766 | ₩29,960 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,846 | ₩30,020 | ₩29,846 | ₩30,006 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,846 | ₩30,542 | ₩29,846 | ₩30,542 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,779 | ₩29,906 | ₩29,779 | ₩29,906 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,060 | ₩30,187 | ₩29,966 | ₩30,114 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,087 | ₩30,180 | ₩30,087 | ₩30,180 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,047 | ₩30,087 | ₩30,033 | ₩30,087 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,940 | ₩30,194 | ₩29,913 | ₩30,033 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,364 | ₩29,832 | ₩29,203 | ₩29,565 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,792 | ₩29,933 | ₩29,792 | ₩29,933 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,578 | ₩30,006 | ₩29,578 | ₩29,993 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,779 | ₩29,779 | ₩29,578 | ₩29,679 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,645 | ₩29,645 | ₩29,324 | ₩29,605 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,806 | ₩29,806 | ₩29,203 | ₩29,525 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,505 | ₩29,593 | ₩29,505 | ₩29,593 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,203 | ₩30,087 | ₩29,110 | ₩29,618 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,458 | ₩29,511 | ₩28,946 | ₩29,444 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,886 | ₩29,886 | ₩29,886 | ₩29,886 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,297 | ₩29,766 | ₩29,297 | ₩29,471 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,578 | ₩29,578 | ₩29,538 | ₩29,538 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,739 | ₩29,739 | ₩29,578 | ₩29,578 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,672 | ₩29,672 | ₩29,612 | ₩29,672 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,993 | ₩29,993 | ₩29,859 | ₩29,859 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,846 | ₩30,100 | ₩29,846 | ₩29,859 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,832 | ₩30,100 | ₩29,779 | ₩29,779 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,792 | ₩30,328 | ₩29,792 | ₩30,328 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,004 | ₩31,004 | ₩29,786 | ₩29,786 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,064 | ₩30,167 | ₩30,064 | ₩30,114 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,565 | ₩30,180 | ₩29,565 | ₩30,167 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,832 | ₩29,832 | ₩29,377 | ₩29,672 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,578 | ₩29,578 | ₩29,311 | ₩29,337 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,578 | ₩29,578 | ₩29,565 | ₩29,578 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,511 | ₩29,511 | ₩29,444 | ₩29,511 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,511 | ₩29,511 | ₩29,444 | ₩29,511 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,578 | ₩29,592 | ₩29,458 | ₩29,458 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,311 | ₩29,980 | ₩29,177 | ₩29,177 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,373 | ₩29,578 | ₩29,056 | ₩29,056 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,418 | ₩29,418 | ₩28,896 | ₩28,896 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,110 | ₩29,284 | ₩29,043 | ₩29,043 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,043 | ₩29,110 | ₩29,043 | ₩29,110 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,043 | ₩29,525 | ₩28,888 | ₩28,922 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,936 | ₩29,886 | ₩28,574 | ₩29,043 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,612 | ₩29,612 | ₩29,023 | ₩29,043 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,779 | ₩29,779 | ₩29,578 | ₩29,605 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,006 | ₩30,006 | ₩29,458 | ₩29,578 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩30,000 | ₩30,168 | ₩30,000 | ₩30,006 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,806 | ₩30,127 | ₩29,806 | ₩30,127 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,886 | ₩29,886 | ₩29,886 | ₩29,886 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,913 | ₩30,114 | ₩29,846 | ₩30,033 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,966 | ₩29,966 | ₩29,786 | ₩29,886 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,819 | ₩30,087 | ₩29,819 | ₩30,087 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,033 | ₩30,033 | ₩29,779 | ₩29,846 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,127 | ₩30,194 | ₩30,047 | ₩30,073 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,114 | ₩30,127 | ₩30,047 | ₩30,114 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,301 | ₩30,301 | ₩30,047 | ₩30,164 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,114 | ₩30,127 | ₩29,893 | ₩29,980 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,475 | ₩30,475 | ₩30,207 | ₩30,207 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,288 | ₩30,475 | ₩30,147 | ₩30,180 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,288 | ₩30,288 | ₩30,288 | ₩30,288 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,087 | ₩30,274 | ₩30,087 | ₩30,154 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,314 | ₩30,377 | ₩30,180 | ₩30,207 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,308 | ₩30,475 | ₩29,993 | ₩30,140 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,314 | ₩30,475 | ₩30,194 | ₩30,194 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,194 | ₩30,354 | ₩30,180 | ₩30,194 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,247 | ₩30,247 | ₩30,154 | ₩30,154 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,247 | ₩30,247 | ₩30,140 | ₩30,140 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,207 | ₩30,254 | ₩30,194 | ₩30,194 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,047 | ₩30,274 | ₩30,047 | ₩30,274 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,006 | ₩30,234 | ₩29,980 | ₩30,234 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,174 | ₩30,174 | ₩29,953 | ₩30,073 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,207 | ₩30,207 | ₩30,021 | ₩30,093 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,207 | ₩30,207 | ₩30,207 | ₩30,207 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,941 | ₩30,047 | ₩29,941 | ₩30,047 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,940 | ₩30,154 | ₩29,940 | ₩30,154 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,114 | ₩30,167 | ₩29,980 | ₩30,167 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,167 | ₩30,301 | ₩30,167 | ₩30,301 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,154 | ₩30,314 | ₩29,940 | ₩30,114 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,940 | ₩30,301 | ₩29,940 | ₩30,060 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,114 | ₩30,114 | ₩29,859 | ₩29,940 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,819 | ₩29,832 | ₩29,659 | ₩29,826 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,381 | ₩30,381 | ₩29,980 | ₩30,047 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,515 | ₩30,515 | ₩30,194 | ₩30,435 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,475 | ₩30,475 | ₩30,247 | ₩30,334 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,555 | ₩30,595 | ₩30,395 | ₩30,475 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,395 | ₩30,676 | ₩30,395 | ₩30,582 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,876 | ₩30,876 | ₩30,462 | ₩30,515 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,395 | ₩30,622 | ₩30,087 | ₩30,622 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,395 | ₩30,395 | ₩30,308 | ₩30,395 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,354 | ₩30,354 | ₩30,354 | ₩30,354 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,274 | ₩30,448 | ₩30,207 | ₩30,354 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,114 | ₩30,301 | ₩29,846 | ₩30,247 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,114 | ₩30,207 | ₩30,114 | ₩30,207 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,047 | ₩30,167 | ₩29,846 | ₩30,167 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,047 | ₩30,114 | ₩29,913 | ₩30,114 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,926 | ₩29,926 | ₩29,913 | ₩29,913 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,857 | ₩30,087 | ₩29,511 | ₩30,087 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,915 | ₩30,114 | ₩29,779 | ₩30,114 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,180 | ₩30,261 | ₩30,180 | ₩30,261 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,180 | ₩30,221 | ₩29,885 | ₩29,913 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,073 | ₩30,073 | ₩29,792 | ₩29,846 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,395 | ₩30,729 | ₩29,873 | ₩30,073 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,207 | ₩30,261 | ₩30,114 | ₩30,254 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,281 | ₩30,294 | ₩30,247 | ₩30,294 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,314 | ₩30,488 | ₩30,314 | ₩30,488 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,100 | ₩30,324 | ₩30,100 | ₩30,324 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,274 | ₩30,274 | ₩30,221 | ₩30,221 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,314 | ₩30,435 | ₩30,114 | ₩30,368 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,247 | ₩30,261 | ₩30,247 | ₩30,247 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,234 | ₩30,234 | ₩29,980 | ₩30,221 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,448 | ₩30,448 | ₩30,154 | ₩30,167 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,381 | ₩30,408 | ₩30,288 | ₩30,368 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,850 | ₩30,850 | ₩30,395 | ₩30,395 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,050 | ₩31,050 | ₩30,796 | ₩30,796 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,917 | ₩30,917 | ₩30,180 | ₩30,783 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,943 | ₩31,050 | ₩30,943 | ₩31,050 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,187 | ₩30,917 | ₩30,187 | ₩30,636 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,649 | ₩30,649 | ₩30,515 | ₩30,609 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,582 | ₩30,662 | ₩30,437 | ₩30,502 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,213 | ₩30,941 | ₩30,213 | ₩30,769 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,482 | ₩30,983 | ₩30,482 | ₩30,783 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,850 | ₩30,850 | ₩30,756 | ₩30,756 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,117 | ₩31,278 | ₩31,117 | ₩31,278 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,184 | ₩31,278 | ₩30,733 | ₩30,923 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,903 | ₩30,997 | ₩30,582 | ₩30,917 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,555 | ₩30,649 | ₩30,515 | ₩30,622 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,769 | ₩30,769 | ₩30,515 | ₩30,515 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,582 | ₩30,917 | ₩30,582 | ₩30,850 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,595 | ₩30,595 | ₩30,582 | ₩30,582 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,331 | ₩31,331 | ₩30,729 | ₩30,783 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,773 | ₩31,773 | ₩31,398 | ₩31,479 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,827 | ₩31,827 | ₩30,917 | ₩31,318 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,285 | ₩31,586 | ₩31,285 | ₩31,586 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,673 | ₩31,720 | ₩31,559 | ₩31,720 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,465 | ₩31,519 | ₩30,917 | ₩31,372 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,479 | ₩31,586 | ₩30,823 | ₩31,452 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,586 | ₩31,586 | ₩31,452 | ₩31,452 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,452 | ₩31,452 | ₩31,452 | ₩31,452 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,613 | ₩31,613 | ₩31,291 | ₩31,452 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,760 | ₩31,760 | ₩31,586 | ₩31,733 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,636 | ₩31,238 | ₩30,636 | ₩31,238 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,425 | ₩31,961 | ₩31,425 | ₩31,666 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,706 | ₩32,442 | ₩31,398 | ₩31,920 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 0 |
|---|
