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 | ₩27,896 | ₩27,896 | ₩27,896 | ₩27,896 | 0.00% | 0 |
| 2026.10.08 | ₩27,896 | ₩27,896 | ₩27,896 | ₩27,896 | 0.00% | 0 |
| 2026.10.07 | ₩27,896 | ₩27,896 | ₩27,896 | ₩27,896 | 0.00% | 0 |
| 2026.10.06 | ₩28,271 | ₩28,271 | ₩27,896 | ₩27,896 | -1.33% | 2천 |
| 2026.10.05 | ₩27,741 | ₩27,741 | ₩27,493 | ₩27,741 | 0.00% | 1천 |
| 2026.10.02 | ₩27,976 | ₩27,976 | ₩27,554 | ₩27,869 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,665 | ₩27,708 | ₩27,665 | ₩27,708 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,560 | ₩27,574 | ₩27,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,359 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,574 | ₩27,574 | ₩26,957 | ₩27,024 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,629 | ₩27,896 | ₩27,629 | ₩27,762 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,365 | ₩28,365 | ₩27,668 | ₩28,244 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,647 | ₩28,647 | ₩28,231 | ₩28,566 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,741 | ₩28,848 | ₩28,714 | ₩28,848 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩29,036 | ₩29,036 | ₩29,036 | ₩29,036 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,089 | ₩29,089 | ₩29,049 | ₩29,049 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,942 | ₩28,955 | ₩28,942 | ₩28,955 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,928 | ₩29,170 | ₩28,902 | ₩29,036 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,902 | ₩28,995 | ₩28,902 | ₩28,955 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,955 | ₩28,955 | ₩28,633 | ₩28,955 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,639 | ₩29,639 | ₩29,076 | ₩29,089 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,170 | ₩29,760 | ₩28,969 | ₩29,760 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,438 | ₩29,438 | ₩29,130 | ₩29,358 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,371 | ₩29,706 | ₩29,371 | ₩29,371 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,840 | ₩29,974 | ₩29,840 | ₩29,907 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,505 | ₩30,243 | ₩29,505 | ₩30,243 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,304 | ₩29,478 | ₩29,290 | ₩29,478 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,170 | ₩29,210 | ₩29,116 | ₩29,156 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,969 | ₩29,170 | ₩28,969 | ₩29,170 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,612 | ₩29,612 | ₩29,612 | ₩29,612 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,814 | ₩30,142 | ₩29,814 | ₩30,042 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,800 | ₩29,814 | ₩29,800 | ₩29,814 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,438 | ₩29,706 | ₩29,438 | ₩29,706 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,666 | ₩29,666 | ₩29,639 | ₩29,639 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,505 | ₩29,666 | ₩29,505 | ₩29,666 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,969 | ₩29,746 | ₩28,969 | ₩29,344 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,948 | ₩29,948 | ₩29,639 | ₩29,773 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,297 | ₩29,626 | ₩28,969 | ₩29,545 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,290 | ₩29,290 | ₩29,290 | ₩29,290 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,237 | ₩29,237 | ₩29,170 | ₩29,170 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,170 | ₩29,223 | ₩29,170 | ₩29,183 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,211 | ₩29,290 | ₩29,210 | ₩29,237 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,626 | ₩29,626 | ₩29,344 | ₩29,344 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,364 | ₩29,364 | ₩29,364 | ₩29,364 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,977 | ₩29,264 | ₩28,977 | ₩29,170 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩29,049 | ₩29,049 | ₩28,969 | ₩29,022 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,076 | ₩29,183 | ₩29,036 | ₩29,049 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,183 | ₩29,286 | ₩29,009 | ₩29,286 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,311 | ₩29,311 | ₩29,311 | ₩29,311 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,311 | ₩29,311 | ₩29,311 | ₩29,311 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,612 | ₩29,612 | ₩29,240 | ₩29,364 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,371 | ₩29,425 | ₩29,371 | ₩29,425 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,170 | ₩29,586 | ₩29,170 | ₩29,586 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,398 | ₩29,599 | ₩29,398 | ₩29,478 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,733 | ₩29,733 | ₩29,371 | ₩29,371 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,612 | ₩29,612 | ₩29,612 | ₩29,612 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,746 | ₩29,874 | ₩29,746 | ₩29,874 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,518 | ₩29,639 | ₩29,518 | ₩29,639 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,720 | ₩29,807 | ₩29,505 | ₩29,639 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,827 | ₩29,827 | ₩29,378 | ₩29,639 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,733 | ₩29,974 | ₩29,733 | ₩29,974 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,827 | ₩30,028 | ₩29,800 | ₩29,800 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩30,015 | ₩30,444 | ₩30,015 | ₩30,095 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,854 | ₩29,854 | ₩29,854 | ₩29,854 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,264 | ₩29,505 | ₩29,237 | ₩29,505 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩29,063 | ₩29,606 | ₩29,063 | ₩29,264 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,532 | ₩30,121 | ₩28,835 | ₩28,902 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,264 | ₩29,311 | ₩29,089 | ₩29,311 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,518 | ₩29,532 | ₩29,264 | ₩29,264 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,612 | ₩29,612 | ₩29,344 | ₩29,532 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,653 | ₩29,666 | ₩29,404 | ₩29,626 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,814 | ₩29,814 | ₩29,787 | ₩29,787 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,974 | ₩30,042 | ₩29,787 | ₩29,787 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,176 | ₩30,176 | ₩30,109 | ₩30,149 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,390 | ₩30,511 | ₩30,310 | ₩30,310 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,283 | ₩30,397 | ₩30,283 | ₩30,350 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,532 | ₩29,948 | ₩29,532 | ₩29,948 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,787 | ₩30,149 | ₩29,787 | ₩30,149 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,988 | ₩29,988 | ₩29,907 | ₩29,907 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,720 | ₩29,720 | ₩29,720 | ₩29,720 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,673 | ₩29,706 | ₩29,237 | ₩29,498 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,894 | ₩29,894 | ₩29,425 | ₩29,498 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,773 | ₩29,907 | ₩29,505 | ₩29,505 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,840 | ₩29,921 | ₩29,733 | ₩29,733 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,787 | ₩29,840 | ₩29,639 | ₩29,740 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,115 | ₩30,115 | ₩29,733 | ₩29,787 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,263 | ₩30,310 | ₩29,371 | ₩29,639 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,464 | ₩30,464 | ₩30,464 | ₩30,464 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,404 | ₩30,404 | ₩30,390 | ₩30,404 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,082 | ₩30,444 | ₩30,082 | ₩30,444 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,827 | ₩30,021 | ₩29,827 | ₩30,021 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,907 | ₩30,082 | ₩29,907 | ₩30,068 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,907 | ₩30,605 | ₩29,907 | ₩30,605 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,840 | ₩29,968 | ₩29,840 | ₩29,968 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,122 | ₩30,249 | ₩30,028 | ₩30,176 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,149 | ₩30,243 | ₩30,149 | ₩30,243 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,109 | ₩30,149 | ₩30,095 | ₩30,149 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩30,001 | ₩30,256 | ₩29,974 | ₩30,095 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,740 | ₩29,740 | ₩29,740 | ₩29,740 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,425 | ₩29,894 | ₩29,264 | ₩29,626 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,854 | ₩29,995 | ₩29,854 | ₩29,995 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,639 | ₩30,068 | ₩29,639 | ₩30,055 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,840 | ₩29,840 | ₩29,639 | ₩29,740 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,706 | ₩29,706 | ₩29,384 | ₩29,666 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,867 | ₩29,867 | ₩29,264 | ₩29,586 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,565 | ₩29,654 | ₩29,565 | ₩29,654 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,264 | ₩30,149 | ₩29,170 | ₩29,679 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,518 | ₩29,572 | ₩29,006 | ₩29,505 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,948 | ₩29,948 | ₩29,948 | ₩29,948 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,358 | ₩29,827 | ₩29,358 | ₩29,532 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,639 | ₩29,639 | ₩29,599 | ₩29,599 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,800 | ₩29,800 | ₩29,639 | ₩29,639 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,733 | ₩29,733 | ₩29,673 | ₩29,733 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩30,055 | ₩30,055 | ₩29,921 | ₩29,921 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,907 | ₩30,162 | ₩29,907 | ₩29,921 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,894 | ₩30,162 | ₩29,840 | ₩29,840 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,854 | ₩30,390 | ₩29,854 | ₩30,390 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,068 | ₩31,068 | ₩29,847 | ₩29,847 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,126 | ₩30,229 | ₩30,126 | ₩30,176 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,626 | ₩30,243 | ₩29,626 | ₩30,229 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,894 | ₩29,894 | ₩29,438 | ₩29,733 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,639 | ₩29,639 | ₩29,371 | ₩29,398 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,639 | ₩29,639 | ₩29,626 | ₩29,639 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,572 | ₩29,572 | ₩29,505 | ₩29,572 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,572 | ₩29,572 | ₩29,505 | ₩29,572 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,639 | ₩29,653 | ₩29,518 | ₩29,518 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,371 | ₩30,042 | ₩29,237 | ₩29,237 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,434 | ₩29,639 | ₩29,116 | ₩29,116 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,478 | ₩29,478 | ₩28,955 | ₩28,955 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,170 | ₩29,344 | ₩29,103 | ₩29,103 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,103 | ₩29,170 | ₩29,103 | ₩29,170 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,103 | ₩29,586 | ₩28,947 | ₩28,982 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,995 | ₩29,948 | ₩28,633 | ₩29,103 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,673 | ₩29,673 | ₩29,083 | ₩29,103 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,840 | ₩29,840 | ₩29,639 | ₩29,666 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,068 | ₩30,068 | ₩29,518 | ₩29,639 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩30,062 | ₩30,231 | ₩30,062 | ₩30,068 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,867 | ₩30,189 | ₩29,867 | ₩30,189 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,948 | ₩29,948 | ₩29,948 | ₩29,948 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,974 | ₩30,176 | ₩29,907 | ₩30,095 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩30,028 | ₩30,028 | ₩29,847 | ₩29,948 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,881 | ₩30,149 | ₩29,881 | ₩30,149 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,095 | ₩30,095 | ₩29,840 | ₩29,907 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,189 | ₩30,256 | ₩30,109 | ₩30,135 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,176 | ₩30,189 | ₩30,109 | ₩30,176 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,363 | ₩30,363 | ₩30,109 | ₩30,227 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,176 | ₩30,189 | ₩29,954 | ₩30,042 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,538 | ₩30,538 | ₩30,270 | ₩30,270 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,350 | ₩30,538 | ₩30,209 | ₩30,243 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,350 | ₩30,350 | ₩30,350 | ₩30,350 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,149 | ₩30,337 | ₩30,149 | ₩30,216 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,377 | ₩30,440 | ₩30,243 | ₩30,270 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,370 | ₩30,538 | ₩30,055 | ₩30,202 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,377 | ₩30,538 | ₩30,256 | ₩30,256 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,256 | ₩30,417 | ₩30,243 | ₩30,256 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,310 | ₩30,310 | ₩30,216 | ₩30,216 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,310 | ₩30,310 | ₩30,202 | ₩30,202 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,270 | ₩30,316 | ₩30,256 | ₩30,256 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,109 | ₩30,337 | ₩30,109 | ₩30,337 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,068 | ₩30,296 | ₩30,042 | ₩30,296 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,236 | ₩30,236 | ₩30,015 | ₩30,135 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,270 | ₩30,270 | ₩30,083 | ₩30,156 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,270 | ₩30,270 | ₩30,270 | ₩30,270 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩30,003 | ₩30,109 | ₩30,003 | ₩30,109 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩30,001 | ₩30,216 | ₩30,001 | ₩30,216 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,176 | ₩30,229 | ₩30,042 | ₩30,229 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,229 | ₩30,363 | ₩30,229 | ₩30,363 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,216 | ₩30,377 | ₩30,001 | ₩30,176 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩30,001 | ₩30,363 | ₩30,001 | ₩30,122 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,176 | ₩30,176 | ₩29,921 | ₩30,001 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,881 | ₩29,894 | ₩29,720 | ₩29,887 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,444 | ₩30,444 | ₩30,042 | ₩30,109 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,578 | ₩30,578 | ₩30,256 | ₩30,498 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,538 | ₩30,538 | ₩30,310 | ₩30,397 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,618 | ₩30,658 | ₩30,457 | ₩30,538 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,457 | ₩30,739 | ₩30,457 | ₩30,645 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,940 | ₩30,940 | ₩30,524 | ₩30,578 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,457 | ₩30,685 | ₩30,149 | ₩30,685 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,457 | ₩30,457 | ₩30,370 | ₩30,457 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,337 | ₩30,511 | ₩30,270 | ₩30,417 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,176 | ₩30,363 | ₩29,907 | ₩30,310 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,176 | ₩30,270 | ₩30,176 | ₩30,270 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,109 | ₩30,229 | ₩29,907 | ₩30,229 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,109 | ₩30,176 | ₩29,974 | ₩30,176 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,988 | ₩29,988 | ₩29,974 | ₩29,974 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,918 | ₩30,149 | ₩29,572 | ₩30,149 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,977 | ₩30,176 | ₩29,840 | ₩30,176 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,243 | ₩30,323 | ₩30,243 | ₩30,323 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,243 | ₩30,283 | ₩29,946 | ₩29,974 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,135 | ₩30,135 | ₩29,854 | ₩29,907 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,457 | ₩30,793 | ₩29,934 | ₩30,135 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,270 | ₩30,323 | ₩30,176 | ₩30,316 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,343 | ₩30,357 | ₩30,310 | ₩30,357 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,377 | ₩30,551 | ₩30,377 | ₩30,551 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,162 | ₩30,386 | ₩30,162 | ₩30,386 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,337 | ₩30,337 | ₩30,283 | ₩30,283 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,377 | ₩30,498 | ₩30,176 | ₩30,430 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,310 | ₩30,323 | ₩30,310 | ₩30,310 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,296 | ₩30,296 | ₩30,042 | ₩30,283 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,511 | ₩30,511 | ₩30,216 | ₩30,229 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,444 | ₩30,471 | ₩30,350 | ₩30,430 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,913 | ₩30,913 | ₩30,457 | ₩30,457 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,114 | ₩31,114 | ₩30,860 | ₩30,860 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,980 | ₩30,980 | ₩30,243 | ₩30,846 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩31,007 | ₩31,114 | ₩31,007 | ₩31,114 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,249 | ₩30,980 | ₩30,249 | ₩30,699 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,712 | ₩30,712 | ₩30,578 | ₩30,672 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,645 | ₩30,726 | ₩30,500 | ₩30,565 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,275 | ₩31,004 | ₩30,275 | ₩30,833 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,544 | ₩31,047 | ₩30,544 | ₩30,846 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,913 | ₩30,913 | ₩30,819 | ₩30,819 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,182 | ₩31,342 | ₩31,182 | ₩31,342 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,249 | ₩31,342 | ₩30,797 | ₩30,987 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,967 | ₩31,061 | ₩30,645 | ₩30,980 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,618 | ₩30,712 | ₩30,578 | ₩30,685 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,833 | ₩30,833 | ₩30,578 | ₩30,578 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,645 | ₩30,980 | ₩30,645 | ₩30,913 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,658 | ₩30,658 | ₩30,645 | ₩30,645 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,396 | ₩31,396 | ₩30,793 | ₩30,846 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,839 | ₩31,839 | ₩31,463 | ₩31,544 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,892 | ₩31,892 | ₩30,980 | ₩31,383 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,349 | ₩31,651 | ₩31,349 | ₩31,651 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,738 | ₩31,785 | ₩31,624 | ₩31,785 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,530 | ₩31,584 | ₩30,980 | ₩31,436 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,544 | ₩31,651 | ₩30,886 | ₩31,517 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,651 | ₩31,651 | ₩31,517 | ₩31,517 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,678 | ₩31,678 | ₩31,356 | ₩31,517 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,825 | ₩31,825 | ₩31,651 | ₩31,798 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,699 | ₩31,302 | ₩30,699 | ₩31,302 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,490 | ₩32,026 | ₩31,490 | ₩31,731 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,772 | ₩32,509 | ₩31,463 | ₩31,986 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 0 |
|---|
