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 | ₩27,766 | ₩27,766 | ₩27,766 | ₩27,766 | 0.00% | 0 |
| 2026.10.08 | ₩27,766 | ₩27,766 | ₩27,766 | ₩27,766 | 0.00% | 0 |
| 2026.10.07 | ₩27,766 | ₩27,766 | ₩27,766 | ₩27,766 | 0.00% | 0 |
| 2026.10.06 | ₩28,139 | ₩28,139 | ₩27,766 | ₩27,766 | -1.33% | 2천 |
| 2026.10.05 | ₩27,612 | ₩27,612 | ₩27,365 | ₩27,612 | 0.00% | 1천 |
| 2026.10.02 | ₩27,846 | ₩27,846 | ₩27,425 | ₩27,739 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,536 | ₩27,579 | ₩27,536 | ₩27,579 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,432 | ₩27,445 | ₩27,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,232 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,445 | ₩27,445 | ₩26,831 | ₩26,898 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,500 | ₩27,766 | ₩27,500 | ₩27,632 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,233 | ₩28,233 | ₩27,539 | ₩28,113 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,513 | ₩28,513 | ₩28,099 | ₩28,433 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,606 | ₩28,713 | ₩28,580 | ₩28,713 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩28,954 | ₩28,954 | ₩28,914 | ₩28,914 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,807 | ₩28,820 | ₩28,807 | ₩28,820 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,793 | ₩29,034 | ₩28,767 | ₩28,900 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,767 | ₩28,860 | ₩28,767 | ₩28,820 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,820 | ₩28,820 | ₩28,500 | ₩28,820 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,501 | ₩29,501 | ₩28,940 | ₩28,954 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,034 | ₩29,621 | ₩28,833 | ₩29,621 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,301 | ₩29,301 | ₩28,994 | ₩29,221 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,234 | ₩29,568 | ₩29,234 | ₩29,234 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,701 | ₩29,835 | ₩29,701 | ₩29,768 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,367 | ₩30,102 | ₩29,367 | ₩30,102 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,167 | ₩29,341 | ₩29,154 | ₩29,341 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,034 | ₩29,074 | ₩28,980 | ₩29,020 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,833 | ₩29,034 | ₩28,833 | ₩29,034 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,674 | ₩30,001 | ₩29,674 | ₩29,901 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,661 | ₩29,674 | ₩29,661 | ₩29,674 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,301 | ₩29,568 | ₩29,301 | ₩29,568 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,528 | ₩29,528 | ₩29,501 | ₩29,501 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,367 | ₩29,528 | ₩29,367 | ₩29,528 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,833 | ₩29,608 | ₩28,833 | ₩29,207 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,808 | ₩29,808 | ₩29,501 | ₩29,634 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,160 | ₩29,487 | ₩28,833 | ₩29,407 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,100 | ₩29,100 | ₩29,034 | ₩29,034 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,034 | ₩29,087 | ₩29,034 | ₩29,047 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,075 | ₩29,154 | ₩29,074 | ₩29,100 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,487 | ₩29,487 | ₩29,207 | ₩29,207 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,841 | ₩29,127 | ₩28,841 | ₩29,034 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,914 | ₩28,914 | ₩28,833 | ₩28,887 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩28,940 | ₩29,047 | ₩28,900 | ₩28,914 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,047 | ₩29,150 | ₩28,873 | ₩29,150 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,474 | ₩29,474 | ₩29,103 | ₩29,227 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,234 | ₩29,287 | ₩29,234 | ₩29,287 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,034 | ₩29,447 | ₩29,034 | ₩29,447 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,261 | ₩29,461 | ₩29,261 | ₩29,341 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,594 | ₩29,594 | ₩29,234 | ₩29,234 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,608 | ₩29,734 | ₩29,608 | ₩29,734 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,381 | ₩29,501 | ₩29,381 | ₩29,501 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,581 | ₩29,668 | ₩29,367 | ₩29,501 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,688 | ₩29,688 | ₩29,241 | ₩29,501 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,594 | ₩29,835 | ₩29,594 | ₩29,835 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,688 | ₩29,888 | ₩29,661 | ₩29,661 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,875 | ₩30,302 | ₩29,875 | ₩29,955 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,127 | ₩29,367 | ₩29,100 | ₩29,367 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩28,927 | ₩29,467 | ₩28,927 | ₩29,127 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,394 | ₩29,980 | ₩28,700 | ₩28,767 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,127 | ₩29,174 | ₩28,954 | ₩29,174 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,381 | ₩29,394 | ₩29,127 | ₩29,127 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,474 | ₩29,474 | ₩29,207 | ₩29,394 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,514 | ₩29,528 | ₩29,267 | ₩29,487 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,674 | ₩29,674 | ₩29,648 | ₩29,648 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,835 | ₩29,901 | ₩29,648 | ₩29,648 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,035 | ₩30,035 | ₩29,968 | ₩30,008 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,248 | ₩30,369 | ₩30,168 | ₩30,168 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,142 | ₩30,255 | ₩30,142 | ₩30,208 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,394 | ₩29,808 | ₩29,394 | ₩29,808 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,008 | ₩30,008 | ₩30,008 | ₩30,008 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,648 | ₩30,008 | ₩29,648 | ₩30,008 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,848 | ₩29,848 | ₩29,768 | ₩29,768 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,534 | ₩29,568 | ₩29,100 | ₩29,361 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,754 | ₩29,754 | ₩29,287 | ₩29,361 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,634 | ₩29,768 | ₩29,367 | ₩29,367 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,701 | ₩29,781 | ₩29,594 | ₩29,594 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,648 | ₩29,701 | ₩29,501 | ₩29,601 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩29,975 | ₩29,975 | ₩29,594 | ₩29,648 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,122 | ₩30,168 | ₩29,234 | ₩29,501 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,262 | ₩30,262 | ₩30,248 | ₩30,262 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩29,941 | ₩30,302 | ₩29,941 | ₩30,302 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,688 | ₩29,881 | ₩29,688 | ₩29,881 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,768 | ₩29,941 | ₩29,768 | ₩29,928 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,768 | ₩30,462 | ₩29,768 | ₩30,462 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,701 | ₩29,828 | ₩29,701 | ₩29,828 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,035 | ₩30,035 | ₩30,035 | ₩30,035 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩29,981 | ₩30,108 | ₩29,888 | ₩30,035 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,008 | ₩30,102 | ₩30,008 | ₩30,102 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩29,968 | ₩30,008 | ₩29,955 | ₩30,008 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,861 | ₩30,115 | ₩29,835 | ₩29,955 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,287 | ₩29,754 | ₩29,127 | ₩29,487 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,714 | ₩29,855 | ₩29,714 | ₩29,855 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,501 | ₩29,928 | ₩29,501 | ₩29,915 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,701 | ₩29,701 | ₩29,501 | ₩29,601 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,568 | ₩29,568 | ₩29,247 | ₩29,528 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,728 | ₩29,728 | ₩29,127 | ₩29,447 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,427 | ₩29,516 | ₩29,427 | ₩29,516 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,127 | ₩30,008 | ₩29,034 | ₩29,541 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,381 | ₩29,434 | ₩28,871 | ₩29,367 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,514 | ₩29,514 | ₩29,514 | ₩29,514 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,221 | ₩29,688 | ₩29,221 | ₩29,394 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,501 | ₩29,501 | ₩29,461 | ₩29,461 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,661 | ₩29,661 | ₩29,501 | ₩29,501 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,594 | ₩29,594 | ₩29,534 | ₩29,594 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,915 | ₩29,915 | ₩29,781 | ₩29,781 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,768 | ₩30,021 | ₩29,768 | ₩29,781 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,754 | ₩30,021 | ₩29,701 | ₩29,701 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,714 | ₩30,248 | ₩29,714 | ₩30,248 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩30,922 | ₩30,922 | ₩29,708 | ₩29,708 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩29,985 | ₩30,088 | ₩29,985 | ₩30,035 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,487 | ₩30,102 | ₩29,487 | ₩30,088 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,754 | ₩29,754 | ₩29,301 | ₩29,594 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,501 | ₩29,501 | ₩29,234 | ₩29,261 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,501 | ₩29,501 | ₩29,487 | ₩29,501 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,434 | ₩29,434 | ₩29,367 | ₩29,434 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,434 | ₩29,434 | ₩29,367 | ₩29,434 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,501 | ₩29,514 | ₩29,381 | ₩29,381 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,234 | ₩29,901 | ₩29,100 | ₩29,100 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩28,980 | ₩28,980 | ₩28,980 | ₩28,980 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,297 | ₩29,501 | ₩28,980 | ₩28,980 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,341 | ₩29,341 | ₩28,820 | ₩28,820 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,034 | ₩29,207 | ₩28,967 | ₩28,967 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩28,967 | ₩29,034 | ₩28,967 | ₩29,034 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩28,967 | ₩29,447 | ₩28,812 | ₩28,847 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,860 | ₩29,808 | ₩28,500 | ₩28,967 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,534 | ₩29,534 | ₩28,947 | ₩28,967 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,701 | ₩29,701 | ₩29,501 | ₩29,528 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩29,928 | ₩29,928 | ₩29,381 | ₩29,501 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩29,921 | ₩30,090 | ₩29,921 | ₩29,928 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,728 | ₩30,048 | ₩29,728 | ₩30,048 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,835 | ₩30,035 | ₩29,768 | ₩29,955 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,888 | ₩29,888 | ₩29,708 | ₩29,808 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,741 | ₩30,008 | ₩29,741 | ₩30,008 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩29,955 | ₩29,955 | ₩29,701 | ₩29,768 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,048 | ₩30,115 | ₩29,968 | ₩29,995 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,035 | ₩30,048 | ₩29,968 | ₩30,035 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,222 | ₩30,222 | ₩29,968 | ₩30,086 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,035 | ₩30,048 | ₩29,815 | ₩29,901 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,395 | ₩30,395 | ₩30,128 | ₩30,128 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,208 | ₩30,395 | ₩30,068 | ₩30,102 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,008 | ₩30,195 | ₩30,008 | ₩30,075 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,235 | ₩30,298 | ₩30,102 | ₩30,128 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,228 | ₩30,395 | ₩29,915 | ₩30,061 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,235 | ₩30,395 | ₩30,115 | ₩30,115 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,115 | ₩30,275 | ₩30,102 | ₩30,115 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,168 | ₩30,168 | ₩30,075 | ₩30,075 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,168 | ₩30,168 | ₩30,061 | ₩30,061 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,128 | ₩30,175 | ₩30,115 | ₩30,115 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩29,968 | ₩30,195 | ₩29,968 | ₩30,195 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩29,928 | ₩30,155 | ₩29,901 | ₩30,155 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,095 | ₩30,095 | ₩29,875 | ₩29,995 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,128 | ₩30,128 | ₩29,943 | ₩30,015 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,863 | ₩29,968 | ₩29,863 | ₩29,968 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,861 | ₩30,075 | ₩29,861 | ₩30,075 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,901 | ₩29,901 | ₩29,901 | ₩29,901 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,901 | ₩29,901 | ₩29,901 | ₩29,901 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,035 | ₩30,088 | ₩29,901 | ₩30,088 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,088 | ₩30,222 | ₩30,088 | ₩30,222 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,075 | ₩30,235 | ₩29,861 | ₩30,035 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,861 | ₩30,222 | ₩29,861 | ₩29,981 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,035 | ₩30,035 | ₩29,781 | ₩29,861 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,741 | ₩29,754 | ₩29,581 | ₩29,748 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,302 | ₩30,302 | ₩29,901 | ₩29,968 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,435 | ₩30,435 | ₩30,115 | ₩30,355 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,395 | ₩30,395 | ₩30,168 | ₩30,255 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,475 | ₩30,515 | ₩30,315 | ₩30,395 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,315 | ₩30,595 | ₩30,315 | ₩30,502 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,796 | ₩30,796 | ₩30,382 | ₩30,435 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,315 | ₩30,542 | ₩30,008 | ₩30,542 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,315 | ₩30,315 | ₩30,228 | ₩30,315 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,195 | ₩30,369 | ₩30,128 | ₩30,275 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,035 | ₩30,222 | ₩29,768 | ₩30,168 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,035 | ₩30,128 | ₩30,035 | ₩30,128 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩29,968 | ₩30,088 | ₩29,768 | ₩30,088 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩29,968 | ₩30,035 | ₩29,835 | ₩30,035 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,901 | ₩29,901 | ₩29,901 | ₩29,901 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,848 | ₩29,848 | ₩29,835 | ₩29,835 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,779 | ₩30,008 | ₩29,434 | ₩30,008 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,837 | ₩30,035 | ₩29,701 | ₩30,035 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,102 | ₩30,182 | ₩30,102 | ₩30,182 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,102 | ₩30,142 | ₩29,807 | ₩29,835 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩29,995 | ₩29,995 | ₩29,714 | ₩29,768 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,315 | ₩30,649 | ₩29,795 | ₩29,995 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,128 | ₩30,182 | ₩30,035 | ₩30,175 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,202 | ₩30,215 | ₩30,168 | ₩30,215 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,235 | ₩30,409 | ₩30,235 | ₩30,409 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,021 | ₩30,244 | ₩30,021 | ₩30,244 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,142 | ₩30,142 | ₩30,142 | ₩30,142 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,195 | ₩30,195 | ₩30,142 | ₩30,142 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,235 | ₩30,355 | ₩30,035 | ₩30,288 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,168 | ₩30,182 | ₩30,168 | ₩30,168 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,155 | ₩30,155 | ₩29,901 | ₩30,142 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,369 | ₩30,369 | ₩30,075 | ₩30,088 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,302 | ₩30,328 | ₩30,208 | ₩30,288 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,769 | ₩30,769 | ₩30,315 | ₩30,315 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩30,969 | ₩30,969 | ₩30,716 | ₩30,716 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,836 | ₩30,836 | ₩30,102 | ₩30,702 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,862 | ₩30,969 | ₩30,862 | ₩30,969 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,108 | ₩30,836 | ₩30,108 | ₩30,555 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,475 | ₩30,475 | ₩30,475 | ₩30,475 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,569 | ₩30,569 | ₩30,435 | ₩30,529 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,502 | ₩30,582 | ₩30,358 | ₩30,422 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,134 | ₩30,860 | ₩30,134 | ₩30,689 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,402 | ₩30,902 | ₩30,402 | ₩30,702 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,769 | ₩30,769 | ₩30,676 | ₩30,676 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,036 | ₩31,196 | ₩31,036 | ₩31,196 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,103 | ₩31,196 | ₩30,653 | ₩30,842 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,822 | ₩30,916 | ₩30,502 | ₩30,836 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,475 | ₩30,569 | ₩30,435 | ₩30,542 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,689 | ₩30,689 | ₩30,435 | ₩30,435 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,502 | ₩30,836 | ₩30,502 | ₩30,769 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,515 | ₩30,515 | ₩30,502 | ₩30,502 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,250 | ₩31,250 | ₩30,649 | ₩30,702 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,690 | ₩31,690 | ₩31,316 | ₩31,396 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,743 | ₩31,743 | ₩30,836 | ₩31,236 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,203 | ₩31,503 | ₩31,203 | ₩31,503 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,590 | ₩31,637 | ₩31,476 | ₩31,637 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,383 | ₩31,436 | ₩30,836 | ₩31,290 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,396 | ₩31,503 | ₩30,742 | ₩31,370 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,503 | ₩31,503 | ₩31,370 | ₩31,370 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,530 | ₩31,530 | ₩31,209 | ₩31,370 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,677 | ₩31,677 | ₩31,503 | ₩31,650 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,555 | ₩31,156 | ₩30,555 | ₩31,156 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,343 | ₩31,877 | ₩31,343 | ₩31,583 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,623 | ₩32,357 | ₩31,316 | ₩31,837 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,623 | ₩31,623 | ₩31,623 | ₩31,623 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,623 | ₩31,623 | ₩31,623 | ₩31,623 | 0.00% | 0 |
|---|
