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 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 0 |
| 2026.10.08 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 0 |
| 2026.10.07 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 0 |
| 2026.10.06 | ₩28,192 | ₩28,192 | ₩27,818 | ₩27,818 | -1.33% | 2천 |
| 2026.10.05 | ₩27,664 | ₩27,664 | ₩27,416 | ₩27,664 | 0.00% | 1천 |
| 2026.10.02 | ₩27,898 | ₩27,898 | ₩27,477 | ₩27,791 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,588 | ₩27,630 | ₩27,588 | ₩27,630 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,483 | ₩27,497 | ₩27,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,283 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,497 | ₩27,497 | ₩26,882 | ₩26,948 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,552 | ₩27,818 | ₩27,552 | ₩27,684 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,286 | ₩28,286 | ₩27,590 | ₩28,165 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,567 | ₩28,567 | ₩28,152 | ₩28,486 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,660 | ₩28,767 | ₩28,634 | ₩28,767 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,008 | ₩29,008 | ₩28,968 | ₩28,968 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,861 | ₩28,874 | ₩28,861 | ₩28,874 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,848 | ₩29,088 | ₩28,821 | ₩28,954 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,821 | ₩28,914 | ₩28,821 | ₩28,874 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,874 | ₩28,874 | ₩28,553 | ₩28,874 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,556 | ₩29,556 | ₩28,995 | ₩29,008 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,088 | ₩29,677 | ₩28,888 | ₩29,677 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,356 | ₩29,356 | ₩29,048 | ₩29,275 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,289 | ₩29,623 | ₩29,289 | ₩29,289 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,757 | ₩29,891 | ₩29,757 | ₩29,824 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,423 | ₩30,158 | ₩29,423 | ₩30,158 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,222 | ₩29,396 | ₩29,209 | ₩29,396 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,088 | ₩29,128 | ₩29,035 | ₩29,075 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,888 | ₩29,088 | ₩28,888 | ₩29,088 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,530 | ₩29,530 | ₩29,530 | ₩29,530 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,730 | ₩30,058 | ₩29,730 | ₩29,958 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,717 | ₩29,730 | ₩29,717 | ₩29,730 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,356 | ₩29,623 | ₩29,356 | ₩29,623 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,449 | ₩29,449 | ₩29,449 | ₩29,449 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,583 | ₩29,583 | ₩29,583 | ₩29,583 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,583 | ₩29,583 | ₩29,556 | ₩29,556 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,423 | ₩29,583 | ₩29,423 | ₩29,583 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,888 | ₩29,663 | ₩28,888 | ₩29,262 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,864 | ₩29,864 | ₩29,556 | ₩29,690 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,215 | ₩29,543 | ₩28,888 | ₩29,463 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,209 | ₩29,209 | ₩29,209 | ₩29,209 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,155 | ₩29,155 | ₩29,088 | ₩29,088 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,088 | ₩29,142 | ₩29,088 | ₩29,102 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,130 | ₩29,209 | ₩29,128 | ₩29,155 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,543 | ₩29,543 | ₩29,262 | ₩29,262 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,282 | ₩29,282 | ₩29,282 | ₩29,282 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,088 | ₩29,088 | ₩29,088 | ₩29,088 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,896 | ₩29,182 | ₩28,896 | ₩29,088 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,968 | ₩28,968 | ₩28,888 | ₩28,941 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩28,995 | ₩29,102 | ₩28,954 | ₩28,968 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,102 | ₩29,205 | ₩28,928 | ₩29,205 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,530 | ₩29,530 | ₩29,158 | ₩29,282 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,289 | ₩29,342 | ₩29,289 | ₩29,342 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,088 | ₩29,503 | ₩29,088 | ₩29,503 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,316 | ₩29,516 | ₩29,316 | ₩29,396 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,650 | ₩29,650 | ₩29,289 | ₩29,289 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,530 | ₩29,530 | ₩29,530 | ₩29,530 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,663 | ₩29,790 | ₩29,663 | ₩29,790 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,436 | ₩29,556 | ₩29,436 | ₩29,556 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,637 | ₩29,723 | ₩29,423 | ₩29,556 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,744 | ₩29,744 | ₩29,296 | ₩29,556 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,650 | ₩29,891 | ₩29,650 | ₩29,891 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,744 | ₩29,944 | ₩29,717 | ₩29,717 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,931 | ₩30,359 | ₩29,931 | ₩30,011 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,770 | ₩29,770 | ₩29,770 | ₩29,770 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,182 | ₩29,423 | ₩29,155 | ₩29,423 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩28,981 | ₩29,523 | ₩28,981 | ₩29,182 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,449 | ₩30,036 | ₩28,754 | ₩28,821 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,182 | ₩29,229 | ₩29,008 | ₩29,229 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,436 | ₩29,449 | ₩29,182 | ₩29,182 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,530 | ₩29,530 | ₩29,262 | ₩29,449 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,570 | ₩29,583 | ₩29,322 | ₩29,543 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,730 | ₩29,730 | ₩29,703 | ₩29,703 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,891 | ₩29,958 | ₩29,703 | ₩29,703 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,091 | ₩30,091 | ₩30,024 | ₩30,065 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,305 | ₩30,426 | ₩30,225 | ₩30,225 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,198 | ₩30,312 | ₩30,198 | ₩30,265 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,449 | ₩29,864 | ₩29,449 | ₩29,864 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,065 | ₩30,065 | ₩30,065 | ₩30,065 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,703 | ₩30,065 | ₩29,703 | ₩30,065 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,904 | ₩29,904 | ₩29,824 | ₩29,824 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,637 | ₩29,637 | ₩29,637 | ₩29,637 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,590 | ₩29,623 | ₩29,155 | ₩29,416 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,810 | ₩29,810 | ₩29,342 | ₩29,416 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,690 | ₩29,824 | ₩29,423 | ₩29,423 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,757 | ₩29,837 | ₩29,650 | ₩29,650 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,703 | ₩29,757 | ₩29,556 | ₩29,657 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,031 | ₩30,031 | ₩29,650 | ₩29,703 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,178 | ₩30,225 | ₩29,289 | ₩29,556 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,319 | ₩30,319 | ₩30,305 | ₩30,319 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩29,998 | ₩30,359 | ₩29,998 | ₩30,359 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,744 | ₩29,937 | ₩29,744 | ₩29,937 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,824 | ₩29,998 | ₩29,824 | ₩29,984 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,824 | ₩30,519 | ₩29,824 | ₩30,519 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,757 | ₩29,884 | ₩29,757 | ₩29,884 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,091 | ₩30,091 | ₩30,091 | ₩30,091 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,038 | ₩30,165 | ₩29,944 | ₩30,091 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,065 | ₩30,158 | ₩30,065 | ₩30,158 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,024 | ₩30,065 | ₩30,011 | ₩30,065 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,917 | ₩30,172 | ₩29,891 | ₩30,011 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,657 | ₩29,657 | ₩29,657 | ₩29,657 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,342 | ₩29,810 | ₩29,182 | ₩29,543 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,770 | ₩29,911 | ₩29,770 | ₩29,911 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,556 | ₩29,984 | ₩29,556 | ₩29,971 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,757 | ₩29,757 | ₩29,556 | ₩29,657 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,623 | ₩29,623 | ₩29,302 | ₩29,583 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,784 | ₩29,784 | ₩29,182 | ₩29,503 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,483 | ₩29,571 | ₩29,483 | ₩29,571 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,182 | ₩30,065 | ₩29,088 | ₩29,596 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,436 | ₩29,489 | ₩28,925 | ₩29,423 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,570 | ₩29,570 | ₩29,570 | ₩29,570 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,275 | ₩29,744 | ₩29,275 | ₩29,449 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,556 | ₩29,556 | ₩29,516 | ₩29,516 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,717 | ₩29,717 | ₩29,556 | ₩29,556 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,650 | ₩29,650 | ₩29,590 | ₩29,650 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,971 | ₩29,971 | ₩29,837 | ₩29,837 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,824 | ₩30,078 | ₩29,824 | ₩29,837 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,810 | ₩30,078 | ₩29,757 | ₩29,757 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,770 | ₩30,305 | ₩29,770 | ₩30,305 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩30,981 | ₩30,981 | ₩29,764 | ₩29,764 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,042 | ₩30,145 | ₩30,042 | ₩30,091 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,543 | ₩30,158 | ₩29,543 | ₩30,145 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,810 | ₩29,810 | ₩29,356 | ₩29,650 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,556 | ₩29,556 | ₩29,289 | ₩29,316 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,556 | ₩29,556 | ₩29,543 | ₩29,556 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,489 | ₩29,489 | ₩29,423 | ₩29,489 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,489 | ₩29,489 | ₩29,423 | ₩29,489 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,556 | ₩29,570 | ₩29,436 | ₩29,436 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,289 | ₩29,958 | ₩29,155 | ₩29,155 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,352 | ₩29,556 | ₩29,035 | ₩29,035 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,396 | ₩29,396 | ₩28,874 | ₩28,874 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,088 | ₩29,262 | ₩29,021 | ₩29,021 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,021 | ₩29,088 | ₩29,021 | ₩29,088 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,021 | ₩29,503 | ₩28,866 | ₩28,901 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,914 | ₩29,864 | ₩28,553 | ₩29,021 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,590 | ₩29,590 | ₩29,001 | ₩29,021 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,757 | ₩29,757 | ₩29,556 | ₩29,583 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩29,984 | ₩29,984 | ₩29,436 | ₩29,556 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩29,978 | ₩30,146 | ₩29,978 | ₩29,984 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,784 | ₩30,105 | ₩29,784 | ₩30,105 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,891 | ₩30,091 | ₩29,824 | ₩30,011 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,944 | ₩29,944 | ₩29,764 | ₩29,864 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,797 | ₩30,065 | ₩29,797 | ₩30,065 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,011 | ₩30,011 | ₩29,757 | ₩29,824 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,105 | ₩30,172 | ₩30,024 | ₩30,051 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,091 | ₩30,105 | ₩30,024 | ₩30,091 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,279 | ₩30,279 | ₩30,024 | ₩30,142 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,091 | ₩30,105 | ₩29,871 | ₩29,958 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,452 | ₩30,452 | ₩30,185 | ₩30,185 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,265 | ₩30,452 | ₩30,125 | ₩30,158 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,265 | ₩30,265 | ₩30,265 | ₩30,265 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,065 | ₩30,252 | ₩30,065 | ₩30,131 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,292 | ₩30,355 | ₩30,158 | ₩30,185 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,285 | ₩30,452 | ₩29,971 | ₩30,118 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,292 | ₩30,452 | ₩30,172 | ₩30,172 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,172 | ₩30,332 | ₩30,158 | ₩30,172 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,225 | ₩30,225 | ₩30,131 | ₩30,131 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,225 | ₩30,225 | ₩30,118 | ₩30,118 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,185 | ₩30,232 | ₩30,172 | ₩30,172 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,024 | ₩30,252 | ₩30,024 | ₩30,252 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩29,984 | ₩30,212 | ₩29,958 | ₩30,212 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,151 | ₩30,151 | ₩29,931 | ₩30,051 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,185 | ₩30,185 | ₩29,999 | ₩30,071 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,919 | ₩30,024 | ₩29,919 | ₩30,024 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,917 | ₩30,131 | ₩29,917 | ₩30,131 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,958 | ₩29,958 | ₩29,958 | ₩29,958 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,958 | ₩29,958 | ₩29,958 | ₩29,958 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,091 | ₩30,145 | ₩29,958 | ₩30,145 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,145 | ₩30,145 | ₩30,145 | ₩30,145 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,145 | ₩30,279 | ₩30,145 | ₩30,279 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,131 | ₩30,292 | ₩29,917 | ₩30,091 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,917 | ₩30,279 | ₩29,917 | ₩30,038 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,091 | ₩30,091 | ₩29,837 | ₩29,917 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,797 | ₩29,810 | ₩29,637 | ₩29,804 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,359 | ₩30,359 | ₩29,958 | ₩30,024 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,492 | ₩30,492 | ₩30,172 | ₩30,412 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,452 | ₩30,452 | ₩30,225 | ₩30,312 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,533 | ₩30,573 | ₩30,372 | ₩30,452 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,372 | ₩30,653 | ₩30,372 | ₩30,559 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,854 | ₩30,854 | ₩30,439 | ₩30,492 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,372 | ₩30,599 | ₩30,065 | ₩30,599 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,372 | ₩30,372 | ₩30,285 | ₩30,372 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,332 | ₩30,332 | ₩30,332 | ₩30,332 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,252 | ₩30,426 | ₩30,185 | ₩30,332 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,091 | ₩30,279 | ₩29,824 | ₩30,225 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,091 | ₩30,185 | ₩30,091 | ₩30,185 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,024 | ₩30,145 | ₩29,824 | ₩30,145 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,024 | ₩30,091 | ₩29,891 | ₩30,091 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,958 | ₩29,958 | ₩29,958 | ₩29,958 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,904 | ₩29,904 | ₩29,891 | ₩29,891 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,834 | ₩30,065 | ₩29,489 | ₩30,065 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,893 | ₩30,091 | ₩29,757 | ₩30,091 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,158 | ₩30,238 | ₩30,158 | ₩30,238 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,158 | ₩30,198 | ₩29,863 | ₩29,891 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,051 | ₩30,051 | ₩29,770 | ₩29,824 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,372 | ₩30,706 | ₩29,851 | ₩30,051 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,185 | ₩30,238 | ₩30,091 | ₩30,232 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,258 | ₩30,272 | ₩30,225 | ₩30,272 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,292 | ₩30,466 | ₩30,292 | ₩30,466 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,078 | ₩30,301 | ₩30,078 | ₩30,301 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,252 | ₩30,252 | ₩30,198 | ₩30,198 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,292 | ₩30,412 | ₩30,091 | ₩30,345 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,225 | ₩30,238 | ₩30,225 | ₩30,225 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,212 | ₩30,212 | ₩29,958 | ₩30,198 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,426 | ₩30,426 | ₩30,131 | ₩30,145 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,359 | ₩30,385 | ₩30,265 | ₩30,345 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,827 | ₩30,827 | ₩30,372 | ₩30,372 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,027 | ₩31,027 | ₩30,773 | ₩30,773 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,894 | ₩30,894 | ₩30,158 | ₩30,760 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,920 | ₩31,027 | ₩30,920 | ₩31,027 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,165 | ₩30,894 | ₩30,165 | ₩30,613 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,533 | ₩30,533 | ₩30,533 | ₩30,533 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,626 | ₩30,626 | ₩30,492 | ₩30,586 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,559 | ₩30,640 | ₩30,415 | ₩30,479 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,190 | ₩30,918 | ₩30,190 | ₩30,747 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,459 | ₩30,961 | ₩30,459 | ₩30,760 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,827 | ₩30,827 | ₩30,733 | ₩30,733 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,094 | ₩31,255 | ₩31,094 | ₩31,255 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,161 | ₩31,255 | ₩30,710 | ₩30,900 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,880 | ₩30,974 | ₩30,559 | ₩30,894 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,533 | ₩30,626 | ₩30,492 | ₩30,599 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,747 | ₩30,747 | ₩30,492 | ₩30,492 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,559 | ₩30,894 | ₩30,559 | ₩30,827 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,573 | ₩30,573 | ₩30,559 | ₩30,559 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,308 | ₩31,308 | ₩30,706 | ₩30,760 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,750 | ₩31,750 | ₩31,375 | ₩31,455 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,803 | ₩31,803 | ₩30,894 | ₩31,295 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,261 | ₩31,562 | ₩31,261 | ₩31,562 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,649 | ₩31,696 | ₩31,536 | ₩31,696 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,442 | ₩31,496 | ₩30,894 | ₩31,348 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,455 | ₩31,562 | ₩30,800 | ₩31,429 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,562 | ₩31,562 | ₩31,429 | ₩31,429 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,589 | ₩31,589 | ₩31,268 | ₩31,429 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,736 | ₩31,736 | ₩31,562 | ₩31,710 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,613 | ₩31,215 | ₩30,613 | ₩31,215 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,402 | ₩31,937 | ₩31,402 | ₩31,643 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,683 | ₩32,418 | ₩31,375 | ₩31,897 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 0 |
|---|
