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 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 0 |
| 2026.10.08 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 0 |
| 2026.10.07 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 0 |
| 2026.10.06 | ₩28,200 | ₩28,200 | ₩27,826 | ₩27,826 | -1.33% | 2천 |
| 2026.10.05 | ₩27,672 | ₩27,672 | ₩27,424 | ₩27,672 | 0.00% | 1천 |
| 2026.10.02 | ₩27,906 | ₩27,906 | ₩27,485 | ₩27,799 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,596 | ₩27,639 | ₩27,596 | ₩27,639 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,491 | ₩27,505 | ₩27,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,291 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,505 | ₩27,505 | ₩26,889 | ₩26,956 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,560 | ₩27,826 | ₩27,560 | ₩27,692 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,294 | ₩28,294 | ₩27,598 | ₩28,174 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,575 | ₩28,575 | ₩28,160 | ₩28,495 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,669 | ₩28,776 | ₩28,642 | ₩28,776 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,016 | ₩29,016 | ₩28,976 | ₩28,976 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,869 | ₩28,883 | ₩28,869 | ₩28,883 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,856 | ₩29,097 | ₩28,829 | ₩28,963 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,829 | ₩28,923 | ₩28,829 | ₩28,883 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,883 | ₩28,883 | ₩28,562 | ₩28,883 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,565 | ₩29,565 | ₩29,003 | ₩29,016 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,097 | ₩29,685 | ₩28,896 | ₩29,685 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,364 | ₩29,364 | ₩29,057 | ₩29,284 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,297 | ₩29,632 | ₩29,297 | ₩29,297 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,766 | ₩29,899 | ₩29,766 | ₩29,832 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,431 | ₩30,167 | ₩29,431 | ₩30,167 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,230 | ₩29,404 | ₩29,217 | ₩29,404 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,097 | ₩29,137 | ₩29,043 | ₩29,083 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,896 | ₩29,097 | ₩28,896 | ₩29,097 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,538 | ₩29,538 | ₩29,538 | ₩29,538 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,739 | ₩30,067 | ₩29,739 | ₩29,966 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,725 | ₩29,739 | ₩29,725 | ₩29,739 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,364 | ₩29,632 | ₩29,364 | ₩29,632 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,458 | ₩29,458 | ₩29,458 | ₩29,458 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,592 | ₩29,592 | ₩29,565 | ₩29,565 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,431 | ₩29,592 | ₩29,431 | ₩29,592 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,271 | ₩29,271 | ₩29,271 | ₩29,271 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,271 | ₩29,271 | ₩29,271 | ₩29,271 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,896 | ₩29,672 | ₩28,896 | ₩29,271 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,873 | ₩29,873 | ₩29,565 | ₩29,699 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,224 | ₩29,552 | ₩28,896 | ₩29,471 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,217 | ₩29,217 | ₩29,217 | ₩29,217 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,164 | ₩29,164 | ₩29,097 | ₩29,097 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,097 | ₩29,150 | ₩29,097 | ₩29,110 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,138 | ₩29,217 | ₩29,137 | ₩29,164 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,552 | ₩29,552 | ₩29,271 | ₩29,271 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,291 | ₩29,291 | ₩29,291 | ₩29,291 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,904 | ₩29,190 | ₩28,904 | ₩29,097 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,976 | ₩28,976 | ₩28,896 | ₩28,950 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,003 | ₩29,110 | ₩28,963 | ₩28,976 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,110 | ₩29,213 | ₩28,936 | ₩29,213 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,538 | ₩29,538 | ₩29,166 | ₩29,291 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,297 | ₩29,351 | ₩29,297 | ₩29,351 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,097 | ₩29,511 | ₩29,097 | ₩29,511 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,324 | ₩29,525 | ₩29,324 | ₩29,404 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,324 | ₩29,324 | ₩29,324 | ₩29,324 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,659 | ₩29,659 | ₩29,297 | ₩29,297 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,538 | ₩29,538 | ₩29,538 | ₩29,538 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,672 | ₩29,799 | ₩29,672 | ₩29,799 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,445 | ₩29,565 | ₩29,445 | ₩29,565 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,645 | ₩29,732 | ₩29,431 | ₩29,565 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,752 | ₩29,752 | ₩29,304 | ₩29,565 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,659 | ₩29,899 | ₩29,659 | ₩29,899 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,752 | ₩29,953 | ₩29,725 | ₩29,725 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,940 | ₩30,368 | ₩29,940 | ₩30,020 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,190 | ₩29,431 | ₩29,164 | ₩29,431 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩28,990 | ₩29,531 | ₩28,990 | ₩29,190 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,458 | ₩30,045 | ₩28,762 | ₩28,829 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,190 | ₩29,237 | ₩29,016 | ₩29,237 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,445 | ₩29,458 | ₩29,190 | ₩29,190 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,538 | ₩29,538 | ₩29,271 | ₩29,458 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,578 | ₩29,592 | ₩29,331 | ₩29,552 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,739 | ₩29,739 | ₩29,712 | ₩29,712 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,899 | ₩29,966 | ₩29,712 | ₩29,712 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,100 | ₩30,100 | ₩30,033 | ₩30,073 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,314 | ₩30,434 | ₩30,234 | ₩30,234 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,207 | ₩30,321 | ₩30,207 | ₩30,274 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,458 | ₩29,873 | ₩29,458 | ₩29,873 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,712 | ₩30,073 | ₩29,712 | ₩30,073 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,913 | ₩29,913 | ₩29,832 | ₩29,832 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,598 | ₩29,632 | ₩29,164 | ₩29,424 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,819 | ₩29,819 | ₩29,351 | ₩29,424 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,699 | ₩29,832 | ₩29,431 | ₩29,431 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,766 | ₩29,846 | ₩29,659 | ₩29,659 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,712 | ₩29,766 | ₩29,565 | ₩29,665 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,040 | ₩30,040 | ₩29,659 | ₩29,712 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,187 | ₩30,234 | ₩29,297 | ₩29,565 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,388 | ₩30,388 | ₩30,388 | ₩30,388 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,327 | ₩30,327 | ₩30,314 | ₩30,327 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,006 | ₩30,368 | ₩30,006 | ₩30,368 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,752 | ₩29,946 | ₩29,752 | ₩29,946 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,832 | ₩30,006 | ₩29,832 | ₩29,993 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,832 | ₩30,528 | ₩29,832 | ₩30,528 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,766 | ₩29,893 | ₩29,766 | ₩29,893 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,047 | ₩30,174 | ₩29,953 | ₩30,100 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,073 | ₩30,167 | ₩30,073 | ₩30,167 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,033 | ₩30,073 | ₩30,020 | ₩30,073 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,926 | ₩30,180 | ₩29,899 | ₩30,020 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,665 | ₩29,665 | ₩29,665 | ₩29,665 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,351 | ₩29,819 | ₩29,190 | ₩29,552 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,779 | ₩29,919 | ₩29,779 | ₩29,919 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,565 | ₩29,993 | ₩29,565 | ₩29,980 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,766 | ₩29,766 | ₩29,565 | ₩29,665 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,632 | ₩29,632 | ₩29,311 | ₩29,592 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,792 | ₩29,792 | ₩29,190 | ₩29,511 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,491 | ₩29,580 | ₩29,491 | ₩29,580 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,190 | ₩30,073 | ₩29,097 | ₩29,605 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,445 | ₩29,498 | ₩28,934 | ₩29,431 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,873 | ₩29,873 | ₩29,873 | ₩29,873 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,578 | ₩29,578 | ₩29,578 | ₩29,578 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,284 | ₩29,752 | ₩29,284 | ₩29,458 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,565 | ₩29,565 | ₩29,525 | ₩29,525 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,725 | ₩29,725 | ₩29,565 | ₩29,565 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,659 | ₩29,659 | ₩29,598 | ₩29,659 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,980 | ₩29,980 | ₩29,846 | ₩29,846 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,832 | ₩30,087 | ₩29,832 | ₩29,846 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,819 | ₩30,087 | ₩29,766 | ₩29,766 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,779 | ₩30,314 | ₩29,779 | ₩30,314 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩30,990 | ₩30,990 | ₩29,772 | ₩29,772 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,051 | ₩30,154 | ₩30,051 | ₩30,100 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,552 | ₩30,167 | ₩29,552 | ₩30,154 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,819 | ₩29,819 | ₩29,364 | ₩29,659 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,565 | ₩29,565 | ₩29,297 | ₩29,324 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,565 | ₩29,565 | ₩29,552 | ₩29,565 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,498 | ₩29,498 | ₩29,431 | ₩29,498 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,498 | ₩29,498 | ₩29,431 | ₩29,498 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,565 | ₩29,578 | ₩29,445 | ₩29,445 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,297 | ₩29,966 | ₩29,164 | ₩29,164 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,360 | ₩29,565 | ₩29,043 | ₩29,043 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,404 | ₩29,404 | ₩28,883 | ₩28,883 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,097 | ₩29,271 | ₩29,030 | ₩29,030 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,030 | ₩29,097 | ₩29,030 | ₩29,097 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,030 | ₩29,511 | ₩28,875 | ₩28,909 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,923 | ₩29,873 | ₩28,562 | ₩29,030 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,598 | ₩29,598 | ₩29,010 | ₩29,030 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,766 | ₩29,766 | ₩29,565 | ₩29,592 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩29,993 | ₩29,993 | ₩29,445 | ₩29,565 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩29,986 | ₩30,155 | ₩29,986 | ₩29,993 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,792 | ₩30,113 | ₩29,792 | ₩30,113 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,873 | ₩29,873 | ₩29,873 | ₩29,873 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,899 | ₩30,100 | ₩29,832 | ₩30,020 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,953 | ₩29,953 | ₩29,772 | ₩29,873 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,806 | ₩30,073 | ₩29,806 | ₩30,073 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,020 | ₩30,020 | ₩29,766 | ₩29,832 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,113 | ₩30,180 | ₩30,033 | ₩30,060 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,100 | ₩30,113 | ₩30,033 | ₩30,100 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,287 | ₩30,287 | ₩30,033 | ₩30,151 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,100 | ₩30,113 | ₩29,879 | ₩29,966 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,461 | ₩30,461 | ₩30,194 | ₩30,194 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,274 | ₩30,461 | ₩30,133 | ₩30,167 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,274 | ₩30,274 | ₩30,274 | ₩30,274 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,073 | ₩30,261 | ₩30,073 | ₩30,140 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,301 | ₩30,364 | ₩30,167 | ₩30,194 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,294 | ₩30,461 | ₩29,980 | ₩30,127 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,301 | ₩30,461 | ₩30,180 | ₩30,180 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,180 | ₩30,341 | ₩30,167 | ₩30,180 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,234 | ₩30,234 | ₩30,140 | ₩30,140 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,234 | ₩30,234 | ₩30,127 | ₩30,127 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,194 | ₩30,241 | ₩30,180 | ₩30,180 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,033 | ₩30,261 | ₩30,033 | ₩30,261 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩29,993 | ₩30,220 | ₩29,966 | ₩30,220 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,160 | ₩30,160 | ₩29,940 | ₩30,060 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,194 | ₩30,194 | ₩30,008 | ₩30,080 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,194 | ₩30,194 | ₩30,194 | ₩30,194 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,927 | ₩30,033 | ₩29,927 | ₩30,033 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,926 | ₩30,140 | ₩29,926 | ₩30,140 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,100 | ₩30,154 | ₩29,966 | ₩30,154 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,154 | ₩30,287 | ₩30,154 | ₩30,287 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,140 | ₩30,301 | ₩29,926 | ₩30,100 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,926 | ₩30,287 | ₩29,926 | ₩30,047 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,100 | ₩30,100 | ₩29,846 | ₩29,926 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,806 | ₩29,819 | ₩29,645 | ₩29,812 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,368 | ₩30,368 | ₩29,966 | ₩30,033 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,501 | ₩30,501 | ₩30,180 | ₩30,421 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,461 | ₩30,461 | ₩30,234 | ₩30,321 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,542 | ₩30,582 | ₩30,381 | ₩30,461 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,381 | ₩30,662 | ₩30,381 | ₩30,568 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,863 | ₩30,863 | ₩30,448 | ₩30,501 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,381 | ₩30,608 | ₩30,073 | ₩30,608 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,381 | ₩30,381 | ₩30,294 | ₩30,381 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,341 | ₩30,341 | ₩30,341 | ₩30,341 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,261 | ₩30,434 | ₩30,194 | ₩30,341 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,100 | ₩30,287 | ₩29,832 | ₩30,234 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,100 | ₩30,194 | ₩30,100 | ₩30,194 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,033 | ₩30,154 | ₩29,832 | ₩30,154 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,033 | ₩30,100 | ₩29,899 | ₩30,100 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,913 | ₩29,913 | ₩29,899 | ₩29,899 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,843 | ₩30,073 | ₩29,498 | ₩30,073 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,902 | ₩30,100 | ₩29,766 | ₩30,100 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,167 | ₩30,247 | ₩30,167 | ₩30,247 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,167 | ₩30,207 | ₩29,871 | ₩29,899 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,060 | ₩30,060 | ₩29,779 | ₩29,832 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,381 | ₩30,715 | ₩29,859 | ₩30,060 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,194 | ₩30,247 | ₩30,100 | ₩30,241 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,267 | ₩30,281 | ₩30,234 | ₩30,281 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,301 | ₩30,475 | ₩30,301 | ₩30,475 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,087 | ₩30,310 | ₩30,087 | ₩30,310 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,207 | ₩30,207 | ₩30,207 | ₩30,207 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,261 | ₩30,261 | ₩30,207 | ₩30,207 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,301 | ₩30,421 | ₩30,100 | ₩30,354 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,234 | ₩30,247 | ₩30,234 | ₩30,234 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,220 | ₩30,220 | ₩29,966 | ₩30,207 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,434 | ₩30,434 | ₩30,140 | ₩30,154 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,368 | ₩30,394 | ₩30,274 | ₩30,354 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,836 | ₩30,836 | ₩30,381 | ₩30,381 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,036 | ₩31,036 | ₩30,782 | ₩30,782 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,903 | ₩30,903 | ₩30,167 | ₩30,769 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,929 | ₩31,036 | ₩30,929 | ₩31,036 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,174 | ₩30,903 | ₩30,174 | ₩30,622 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,542 | ₩30,542 | ₩30,542 | ₩30,542 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,635 | ₩30,635 | ₩30,501 | ₩30,595 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,568 | ₩30,649 | ₩30,424 | ₩30,488 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,199 | ₩30,927 | ₩30,199 | ₩30,756 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,468 | ₩30,970 | ₩30,468 | ₩30,769 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,836 | ₩30,836 | ₩30,742 | ₩30,742 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,103 | ₩31,264 | ₩31,103 | ₩31,264 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,170 | ₩31,264 | ₩30,719 | ₩30,909 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,889 | ₩30,983 | ₩30,568 | ₩30,903 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,542 | ₩30,635 | ₩30,501 | ₩30,608 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,756 | ₩30,756 | ₩30,501 | ₩30,501 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,568 | ₩30,903 | ₩30,568 | ₩30,836 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,582 | ₩30,582 | ₩30,568 | ₩30,568 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,317 | ₩31,317 | ₩30,715 | ₩30,769 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,759 | ₩31,759 | ₩31,384 | ₩31,465 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,812 | ₩31,812 | ₩30,903 | ₩31,304 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,271 | ₩31,572 | ₩31,271 | ₩31,572 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,659 | ₩31,705 | ₩31,545 | ₩31,705 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,451 | ₩31,505 | ₩30,903 | ₩31,358 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,465 | ₩31,572 | ₩30,809 | ₩31,438 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,572 | ₩31,572 | ₩31,438 | ₩31,438 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,438 | ₩31,438 | ₩31,438 | ₩31,438 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,598 | ₩31,598 | ₩31,277 | ₩31,438 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,746 | ₩31,746 | ₩31,572 | ₩31,719 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,622 | ₩31,224 | ₩30,622 | ₩31,224 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,411 | ₩31,946 | ₩31,411 | ₩31,652 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,692 | ₩32,428 | ₩31,384 | ₩31,906 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 0 |
|---|
