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 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 0 |
| 2026.10.08 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 0 |
| 2026.10.07 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 0 |
| 2026.10.06 | ₩28,251 | ₩28,251 | ₩27,876 | ₩27,876 | -1.33% | 2천 |
| 2026.10.05 | ₩27,722 | ₩27,722 | ₩27,474 | ₩27,722 | 0.00% | 1천 |
| 2026.10.02 | ₩27,956 | ₩27,956 | ₩27,534 | ₩27,849 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,645 | ₩27,688 | ₩27,645 | ₩27,688 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,541 | ₩27,554 | ₩27,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,340 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,554 | ₩27,554 | ₩26,938 | ₩27,005 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,609 | ₩27,876 | ₩27,609 | ₩27,742 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,345 | ₩28,345 | ₩27,648 | ₩28,224 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,626 | ₩28,626 | ₩28,211 | ₩28,546 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,720 | ₩28,827 | ₩28,693 | ₩28,827 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩29,015 | ₩29,015 | ₩29,015 | ₩29,015 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,069 | ₩29,069 | ₩29,028 | ₩29,028 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,921 | ₩28,934 | ₩28,921 | ₩28,934 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,908 | ₩29,149 | ₩28,881 | ₩29,015 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,881 | ₩28,975 | ₩28,881 | ₩28,934 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,934 | ₩28,934 | ₩28,613 | ₩28,934 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,618 | ₩29,618 | ₩29,055 | ₩29,069 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,149 | ₩29,739 | ₩28,948 | ₩29,739 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,417 | ₩29,417 | ₩29,109 | ₩29,337 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,350 | ₩29,685 | ₩29,350 | ₩29,350 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,819 | ₩29,953 | ₩29,819 | ₩29,886 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,484 | ₩30,221 | ₩29,484 | ₩30,221 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,283 | ₩29,457 | ₩29,270 | ₩29,457 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,149 | ₩29,189 | ₩29,095 | ₩29,136 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,948 | ₩29,149 | ₩28,948 | ₩29,149 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,792 | ₩30,121 | ₩29,792 | ₩30,020 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,779 | ₩29,792 | ₩29,779 | ₩29,792 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,417 | ₩29,685 | ₩29,417 | ₩29,685 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,511 | ₩29,511 | ₩29,511 | ₩29,511 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,645 | ₩29,645 | ₩29,618 | ₩29,618 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,484 | ₩29,645 | ₩29,484 | ₩29,645 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,323 | ₩29,323 | ₩29,323 | ₩29,323 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,323 | ₩29,323 | ₩29,323 | ₩29,323 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,948 | ₩29,725 | ₩28,948 | ₩29,323 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,926 | ₩29,926 | ₩29,618 | ₩29,752 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,276 | ₩29,605 | ₩28,948 | ₩29,524 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,270 | ₩29,270 | ₩29,270 | ₩29,270 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,216 | ₩29,216 | ₩29,149 | ₩29,149 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,149 | ₩29,203 | ₩29,149 | ₩29,162 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,190 | ₩29,270 | ₩29,189 | ₩29,216 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,605 | ₩29,605 | ₩29,323 | ₩29,323 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,956 | ₩29,243 | ₩28,956 | ₩29,149 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩29,028 | ₩29,028 | ₩28,948 | ₩29,001 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,055 | ₩29,162 | ₩29,015 | ₩29,028 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,162 | ₩29,266 | ₩28,988 | ₩29,266 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,290 | ₩29,290 | ₩29,290 | ₩29,290 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,290 | ₩29,290 | ₩29,290 | ₩29,290 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,591 | ₩29,591 | ₩29,219 | ₩29,343 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,350 | ₩29,404 | ₩29,350 | ₩29,404 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,149 | ₩29,564 | ₩29,149 | ₩29,564 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,377 | ₩29,578 | ₩29,377 | ₩29,457 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,377 | ₩29,377 | ₩29,377 | ₩29,377 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,712 | ₩29,712 | ₩29,350 | ₩29,350 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,725 | ₩29,853 | ₩29,725 | ₩29,853 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,497 | ₩29,618 | ₩29,497 | ₩29,618 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,698 | ₩29,786 | ₩29,484 | ₩29,618 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,806 | ₩29,806 | ₩29,357 | ₩29,618 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,712 | ₩29,953 | ₩29,712 | ₩29,953 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,806 | ₩30,007 | ₩29,779 | ₩29,779 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,993 | ₩30,422 | ₩29,993 | ₩30,074 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,832 | ₩29,832 | ₩29,832 | ₩29,832 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,243 | ₩29,484 | ₩29,216 | ₩29,484 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩29,042 | ₩29,584 | ₩29,042 | ₩29,243 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,511 | ₩30,099 | ₩28,814 | ₩28,881 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,243 | ₩29,290 | ₩29,069 | ₩29,290 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,497 | ₩29,511 | ₩29,243 | ₩29,243 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,591 | ₩29,591 | ₩29,323 | ₩29,511 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,631 | ₩29,645 | ₩29,383 | ₩29,605 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,792 | ₩29,792 | ₩29,765 | ₩29,765 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,953 | ₩30,020 | ₩29,765 | ₩29,765 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,154 | ₩30,154 | ₩30,087 | ₩30,127 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,368 | ₩30,489 | ₩30,288 | ₩30,288 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,261 | ₩30,375 | ₩30,261 | ₩30,328 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,511 | ₩29,926 | ₩29,511 | ₩29,926 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,765 | ₩30,127 | ₩29,765 | ₩30,127 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,966 | ₩29,966 | ₩29,886 | ₩29,886 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,698 | ₩29,698 | ₩29,698 | ₩29,698 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,651 | ₩29,685 | ₩29,216 | ₩29,477 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,873 | ₩29,873 | ₩29,404 | ₩29,477 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,752 | ₩29,886 | ₩29,484 | ₩29,484 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,819 | ₩29,899 | ₩29,712 | ₩29,712 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,765 | ₩29,819 | ₩29,618 | ₩29,718 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,094 | ₩30,094 | ₩29,712 | ₩29,765 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,241 | ₩30,288 | ₩29,350 | ₩29,618 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,442 | ₩30,442 | ₩30,442 | ₩30,442 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,382 | ₩30,382 | ₩30,368 | ₩30,382 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,060 | ₩30,422 | ₩30,060 | ₩30,422 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,806 | ₩30,000 | ₩29,806 | ₩30,000 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,886 | ₩30,060 | ₩29,886 | ₩30,047 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,886 | ₩30,583 | ₩29,886 | ₩30,583 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,819 | ₩29,946 | ₩29,819 | ₩29,946 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,100 | ₩30,228 | ₩30,007 | ₩30,154 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,127 | ₩30,221 | ₩30,127 | ₩30,221 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,087 | ₩30,127 | ₩30,074 | ₩30,127 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,980 | ₩30,234 | ₩29,953 | ₩30,074 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,718 | ₩29,718 | ₩29,718 | ₩29,718 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,404 | ₩29,873 | ₩29,243 | ₩29,605 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,832 | ₩29,973 | ₩29,832 | ₩29,973 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,618 | ₩30,047 | ₩29,618 | ₩30,033 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,819 | ₩29,819 | ₩29,618 | ₩29,718 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,685 | ₩29,685 | ₩29,363 | ₩29,645 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,846 | ₩29,846 | ₩29,243 | ₩29,564 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,544 | ₩29,633 | ₩29,544 | ₩29,633 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,243 | ₩30,127 | ₩29,149 | ₩29,658 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,497 | ₩29,551 | ₩28,985 | ₩29,484 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,926 | ₩29,926 | ₩29,926 | ₩29,926 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,631 | ₩29,631 | ₩29,631 | ₩29,631 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,337 | ₩29,806 | ₩29,337 | ₩29,511 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,618 | ₩29,618 | ₩29,578 | ₩29,578 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,779 | ₩29,779 | ₩29,618 | ₩29,618 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,712 | ₩29,712 | ₩29,651 | ₩29,712 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩30,033 | ₩30,033 | ₩29,899 | ₩29,899 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,886 | ₩30,141 | ₩29,886 | ₩29,899 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,873 | ₩30,141 | ₩29,819 | ₩29,819 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,832 | ₩30,368 | ₩29,832 | ₩30,368 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,045 | ₩31,045 | ₩29,826 | ₩29,826 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,104 | ₩30,208 | ₩30,104 | ₩30,154 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,605 | ₩30,221 | ₩29,605 | ₩30,208 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,873 | ₩29,873 | ₩29,417 | ₩29,712 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,618 | ₩29,618 | ₩29,350 | ₩29,377 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,618 | ₩29,618 | ₩29,605 | ₩29,618 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,551 | ₩29,551 | ₩29,484 | ₩29,551 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,551 | ₩29,551 | ₩29,484 | ₩29,551 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,618 | ₩29,631 | ₩29,497 | ₩29,497 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,350 | ₩30,020 | ₩29,216 | ₩29,216 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,413 | ₩29,618 | ₩29,095 | ₩29,095 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,457 | ₩29,457 | ₩28,934 | ₩28,934 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,149 | ₩29,323 | ₩29,082 | ₩29,082 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,082 | ₩29,149 | ₩29,082 | ₩29,149 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,082 | ₩29,564 | ₩28,926 | ₩28,961 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,975 | ₩29,926 | ₩28,613 | ₩29,082 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,651 | ₩29,651 | ₩29,062 | ₩29,082 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,819 | ₩29,819 | ₩29,618 | ₩29,645 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,047 | ₩30,047 | ₩29,497 | ₩29,618 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩30,040 | ₩30,209 | ₩30,040 | ₩30,047 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,846 | ₩30,167 | ₩29,846 | ₩30,167 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,926 | ₩29,926 | ₩29,926 | ₩29,926 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,953 | ₩30,154 | ₩29,886 | ₩30,074 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩30,007 | ₩30,007 | ₩29,826 | ₩29,926 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,859 | ₩30,127 | ₩29,859 | ₩30,127 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,074 | ₩30,074 | ₩29,819 | ₩29,886 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,167 | ₩30,234 | ₩30,087 | ₩30,114 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,154 | ₩30,167 | ₩30,087 | ₩30,154 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,342 | ₩30,342 | ₩30,087 | ₩30,205 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,154 | ₩30,167 | ₩29,933 | ₩30,020 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,516 | ₩30,516 | ₩30,248 | ₩30,248 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,328 | ₩30,516 | ₩30,188 | ₩30,221 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,328 | ₩30,328 | ₩30,328 | ₩30,328 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,127 | ₩30,315 | ₩30,127 | ₩30,194 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,355 | ₩30,418 | ₩30,221 | ₩30,248 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,348 | ₩30,516 | ₩30,033 | ₩30,181 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,355 | ₩30,516 | ₩30,234 | ₩30,234 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,234 | ₩30,395 | ₩30,221 | ₩30,234 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,288 | ₩30,288 | ₩30,194 | ₩30,194 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,288 | ₩30,288 | ₩30,181 | ₩30,181 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,248 | ₩30,295 | ₩30,234 | ₩30,234 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,087 | ₩30,315 | ₩30,087 | ₩30,315 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,047 | ₩30,275 | ₩30,020 | ₩30,275 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,214 | ₩30,214 | ₩29,993 | ₩30,114 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,248 | ₩30,248 | ₩30,062 | ₩30,134 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,248 | ₩30,248 | ₩30,248 | ₩30,248 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,981 | ₩30,087 | ₩29,981 | ₩30,087 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,980 | ₩30,194 | ₩29,980 | ₩30,194 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩30,020 | ₩30,020 | ₩30,020 | ₩30,020 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,020 | ₩30,020 | ₩30,020 | ₩30,020 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,154 | ₩30,208 | ₩30,020 | ₩30,208 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,208 | ₩30,342 | ₩30,208 | ₩30,342 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,194 | ₩30,355 | ₩29,980 | ₩30,154 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,980 | ₩30,342 | ₩29,980 | ₩30,100 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,154 | ₩30,154 | ₩29,899 | ₩29,980 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,859 | ₩29,873 | ₩29,698 | ₩29,866 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,422 | ₩30,422 | ₩30,020 | ₩30,087 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,556 | ₩30,556 | ₩30,234 | ₩30,476 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,516 | ₩30,516 | ₩30,288 | ₩30,375 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,596 | ₩30,637 | ₩30,435 | ₩30,516 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,435 | ₩30,717 | ₩30,435 | ₩30,623 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,918 | ₩30,918 | ₩30,502 | ₩30,556 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,435 | ₩30,663 | ₩30,127 | ₩30,663 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,435 | ₩30,435 | ₩30,348 | ₩30,435 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,315 | ₩30,489 | ₩30,248 | ₩30,395 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,154 | ₩30,342 | ₩29,886 | ₩30,288 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,154 | ₩30,248 | ₩30,154 | ₩30,248 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,087 | ₩30,208 | ₩29,886 | ₩30,208 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,087 | ₩30,154 | ₩29,953 | ₩30,154 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩30,020 | ₩30,020 | ₩30,020 | ₩30,020 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,966 | ₩29,966 | ₩29,953 | ₩29,953 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,897 | ₩30,127 | ₩29,551 | ₩30,127 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,956 | ₩30,154 | ₩29,819 | ₩30,154 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,221 | ₩30,301 | ₩30,221 | ₩30,301 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,221 | ₩30,261 | ₩29,925 | ₩29,953 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,114 | ₩30,114 | ₩29,832 | ₩29,886 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,435 | ₩30,771 | ₩29,913 | ₩30,114 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,248 | ₩30,301 | ₩30,154 | ₩30,295 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,322 | ₩30,335 | ₩30,288 | ₩30,335 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,355 | ₩30,529 | ₩30,355 | ₩30,529 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,141 | ₩30,364 | ₩30,141 | ₩30,364 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,261 | ₩30,261 | ₩30,261 | ₩30,261 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,315 | ₩30,315 | ₩30,261 | ₩30,261 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,355 | ₩30,476 | ₩30,154 | ₩30,409 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,288 | ₩30,301 | ₩30,288 | ₩30,288 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,275 | ₩30,275 | ₩30,020 | ₩30,261 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,489 | ₩30,489 | ₩30,194 | ₩30,208 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,422 | ₩30,449 | ₩30,328 | ₩30,409 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,891 | ₩30,891 | ₩30,435 | ₩30,435 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,092 | ₩31,092 | ₩30,838 | ₩30,838 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,958 | ₩30,958 | ₩30,221 | ₩30,824 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,985 | ₩31,092 | ₩30,985 | ₩31,092 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,228 | ₩30,958 | ₩30,228 | ₩30,677 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,596 | ₩30,596 | ₩30,596 | ₩30,596 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,690 | ₩30,690 | ₩30,556 | ₩30,650 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,623 | ₩30,704 | ₩30,478 | ₩30,543 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,253 | ₩30,982 | ₩30,253 | ₩30,811 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,523 | ₩31,025 | ₩30,523 | ₩30,824 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,891 | ₩30,891 | ₩30,797 | ₩30,797 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,159 | ₩31,320 | ₩31,159 | ₩31,320 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,226 | ₩31,320 | ₩30,775 | ₩30,965 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,945 | ₩31,039 | ₩30,623 | ₩30,958 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,596 | ₩30,690 | ₩30,556 | ₩30,663 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,811 | ₩30,811 | ₩30,556 | ₩30,556 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,623 | ₩30,958 | ₩30,623 | ₩30,891 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,637 | ₩30,637 | ₩30,623 | ₩30,623 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,374 | ₩31,374 | ₩30,771 | ₩30,824 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,816 | ₩31,816 | ₩31,441 | ₩31,521 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,869 | ₩31,869 | ₩30,958 | ₩31,360 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,327 | ₩31,628 | ₩31,327 | ₩31,628 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,715 | ₩31,762 | ₩31,601 | ₩31,762 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,508 | ₩31,561 | ₩30,958 | ₩31,414 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,521 | ₩31,628 | ₩30,864 | ₩31,494 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,628 | ₩31,628 | ₩31,494 | ₩31,494 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,494 | ₩31,494 | ₩31,494 | ₩31,494 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,655 | ₩31,655 | ₩31,333 | ₩31,494 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,802 | ₩31,802 | ₩31,628 | ₩31,776 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,677 | ₩31,280 | ₩30,677 | ₩31,280 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,467 | ₩32,003 | ₩31,467 | ₩31,709 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,749 | ₩32,486 | ₩31,441 | ₩31,963 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 0 |
|---|
