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 | ₩27,861 | ₩27,861 | ₩27,861 | ₩27,861 | 0.00% | 0 |
| 2026.10.08 | ₩27,861 | ₩27,861 | ₩27,861 | ₩27,861 | 0.00% | 0 |
| 2026.10.07 | ₩27,861 | ₩27,861 | ₩27,861 | ₩27,861 | 0.00% | 0 |
| 2026.10.06 | ₩28,236 | ₩28,236 | ₩27,861 | ₩27,861 | -1.33% | 2천 |
| 2026.10.05 | ₩27,707 | ₩27,707 | ₩27,459 | ₩27,707 | 0.00% | 1천 |
| 2026.10.02 | ₩27,942 | ₩27,942 | ₩27,520 | ₩27,834 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,631 | ₩27,674 | ₩27,631 | ₩27,674 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,526 | ₩27,540 | ₩27,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,325 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,540 | ₩27,540 | ₩26,924 | ₩26,991 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,595 | ₩27,861 | ₩27,595 | ₩27,727 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,330 | ₩28,330 | ₩27,633 | ₩28,209 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,611 | ₩28,611 | ₩28,196 | ₩28,531 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,705 | ₩28,812 | ₩28,678 | ₩28,812 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩29,000 | ₩29,000 | ₩29,000 | ₩29,000 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,053 | ₩29,053 | ₩29,013 | ₩29,013 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,906 | ₩28,919 | ₩28,906 | ₩28,919 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,893 | ₩29,134 | ₩28,866 | ₩29,000 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,866 | ₩28,960 | ₩28,866 | ₩28,919 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,919 | ₩28,919 | ₩28,598 | ₩28,919 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,603 | ₩29,603 | ₩29,040 | ₩29,053 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,134 | ₩29,723 | ₩28,933 | ₩29,723 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,402 | ₩29,402 | ₩29,094 | ₩29,321 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,335 | ₩29,669 | ₩29,335 | ₩29,335 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,803 | ₩29,937 | ₩29,803 | ₩29,870 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,469 | ₩30,205 | ₩29,469 | ₩30,205 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,268 | ₩29,442 | ₩29,254 | ₩29,442 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,134 | ₩29,174 | ₩29,080 | ₩29,120 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,933 | ₩29,134 | ₩28,933 | ₩29,134 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,777 | ₩30,105 | ₩29,777 | ₩30,004 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,763 | ₩29,777 | ₩29,763 | ₩29,777 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,402 | ₩29,669 | ₩29,402 | ₩29,669 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,629 | ₩29,629 | ₩29,629 | ₩29,629 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,629 | ₩29,629 | ₩29,603 | ₩29,603 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,469 | ₩29,629 | ₩29,469 | ₩29,629 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,308 | ₩29,308 | ₩29,308 | ₩29,308 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,308 | ₩29,308 | ₩29,308 | ₩29,308 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,933 | ₩29,710 | ₩28,933 | ₩29,308 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,911 | ₩29,911 | ₩29,603 | ₩29,736 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,261 | ₩29,589 | ₩28,933 | ₩29,509 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,201 | ₩29,201 | ₩29,134 | ₩29,134 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,134 | ₩29,187 | ₩29,134 | ₩29,147 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,175 | ₩29,254 | ₩29,174 | ₩29,201 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,589 | ₩29,589 | ₩29,308 | ₩29,308 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,328 | ₩29,328 | ₩29,328 | ₩29,328 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,134 | ₩29,134 | ₩29,134 | ₩29,134 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,941 | ₩29,227 | ₩28,941 | ₩29,134 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩29,013 | ₩29,013 | ₩28,933 | ₩28,986 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,040 | ₩29,147 | ₩29,000 | ₩29,013 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,147 | ₩29,250 | ₩28,973 | ₩29,250 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,576 | ₩29,576 | ₩29,203 | ₩29,328 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,335 | ₩29,388 | ₩29,335 | ₩29,388 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,134 | ₩29,549 | ₩29,134 | ₩29,549 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,361 | ₩29,562 | ₩29,361 | ₩29,442 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,696 | ₩29,696 | ₩29,335 | ₩29,335 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,710 | ₩29,837 | ₩29,710 | ₩29,837 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,482 | ₩29,603 | ₩29,482 | ₩29,603 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,683 | ₩29,770 | ₩29,469 | ₩29,603 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,790 | ₩29,790 | ₩29,341 | ₩29,603 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,696 | ₩29,937 | ₩29,696 | ₩29,937 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,790 | ₩29,991 | ₩29,763 | ₩29,763 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,978 | ₩30,406 | ₩29,978 | ₩30,058 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,227 | ₩29,469 | ₩29,201 | ₩29,469 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩29,027 | ₩29,569 | ₩29,027 | ₩29,227 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,495 | ₩30,083 | ₩28,799 | ₩28,866 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,227 | ₩29,274 | ₩29,053 | ₩29,274 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,482 | ₩29,495 | ₩29,227 | ₩29,227 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,576 | ₩29,576 | ₩29,308 | ₩29,495 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,616 | ₩29,629 | ₩29,368 | ₩29,589 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,777 | ₩29,777 | ₩29,750 | ₩29,750 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,937 | ₩30,004 | ₩29,750 | ₩29,750 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,138 | ₩30,138 | ₩30,071 | ₩30,112 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,353 | ₩30,473 | ₩30,272 | ₩30,272 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,245 | ₩30,359 | ₩30,245 | ₩30,312 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,495 | ₩29,911 | ₩29,495 | ₩29,911 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,112 | ₩30,112 | ₩30,112 | ₩30,112 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,750 | ₩30,112 | ₩29,750 | ₩30,112 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,951 | ₩29,951 | ₩29,870 | ₩29,870 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,683 | ₩29,683 | ₩29,683 | ₩29,683 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,636 | ₩29,669 | ₩29,201 | ₩29,462 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,857 | ₩29,857 | ₩29,388 | ₩29,462 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,736 | ₩29,870 | ₩29,469 | ₩29,469 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,803 | ₩29,884 | ₩29,696 | ₩29,696 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,750 | ₩29,803 | ₩29,603 | ₩29,703 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,078 | ₩30,078 | ₩29,696 | ₩29,750 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,225 | ₩30,272 | ₩29,335 | ₩29,603 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,366 | ₩30,366 | ₩30,353 | ₩30,366 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,045 | ₩30,406 | ₩30,045 | ₩30,406 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,790 | ₩29,984 | ₩29,790 | ₩29,984 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,870 | ₩30,045 | ₩29,870 | ₩30,031 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,870 | ₩30,567 | ₩29,870 | ₩30,567 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,803 | ₩29,931 | ₩29,803 | ₩29,931 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,138 | ₩30,138 | ₩30,138 | ₩30,138 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,085 | ₩30,212 | ₩29,991 | ₩30,138 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,112 | ₩30,205 | ₩30,112 | ₩30,205 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,071 | ₩30,112 | ₩30,058 | ₩30,112 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,964 | ₩30,219 | ₩29,937 | ₩30,058 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,388 | ₩29,857 | ₩29,227 | ₩29,589 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,817 | ₩29,957 | ₩29,817 | ₩29,957 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,603 | ₩30,031 | ₩29,603 | ₩30,018 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,803 | ₩29,803 | ₩29,603 | ₩29,703 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,669 | ₩29,669 | ₩29,348 | ₩29,629 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,830 | ₩29,830 | ₩29,227 | ₩29,549 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,529 | ₩29,617 | ₩29,529 | ₩29,617 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,227 | ₩30,112 | ₩29,134 | ₩29,643 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,482 | ₩29,536 | ₩28,970 | ₩29,469 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,911 | ₩29,911 | ₩29,911 | ₩29,911 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,321 | ₩29,790 | ₩29,321 | ₩29,495 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,603 | ₩29,603 | ₩29,562 | ₩29,562 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,763 | ₩29,763 | ₩29,603 | ₩29,603 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,696 | ₩29,696 | ₩29,636 | ₩29,696 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩30,018 | ₩30,018 | ₩29,884 | ₩29,884 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,870 | ₩30,125 | ₩29,870 | ₩29,884 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,857 | ₩30,125 | ₩29,803 | ₩29,803 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,817 | ₩30,353 | ₩29,817 | ₩30,353 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,029 | ₩31,029 | ₩29,810 | ₩29,810 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,089 | ₩30,192 | ₩30,089 | ₩30,138 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,589 | ₩30,205 | ₩29,589 | ₩30,192 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,857 | ₩29,857 | ₩29,402 | ₩29,696 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,603 | ₩29,603 | ₩29,335 | ₩29,361 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,603 | ₩29,603 | ₩29,589 | ₩29,603 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,536 | ₩29,536 | ₩29,469 | ₩29,536 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,536 | ₩29,536 | ₩29,469 | ₩29,536 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,603 | ₩29,616 | ₩29,482 | ₩29,482 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,335 | ₩30,004 | ₩29,201 | ₩29,201 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,398 | ₩29,603 | ₩29,080 | ₩29,080 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,442 | ₩29,442 | ₩28,919 | ₩28,919 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,134 | ₩29,308 | ₩29,067 | ₩29,067 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,067 | ₩29,134 | ₩29,067 | ₩29,134 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,067 | ₩29,549 | ₩28,911 | ₩28,946 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,960 | ₩29,911 | ₩28,598 | ₩29,067 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,636 | ₩29,636 | ₩29,047 | ₩29,067 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,803 | ₩29,803 | ₩29,603 | ₩29,629 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,031 | ₩30,031 | ₩29,482 | ₩29,603 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩30,024 | ₩30,193 | ₩30,024 | ₩30,031 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,830 | ₩30,152 | ₩29,830 | ₩30,152 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,911 | ₩29,911 | ₩29,911 | ₩29,911 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,937 | ₩30,138 | ₩29,870 | ₩30,058 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,991 | ₩29,991 | ₩29,810 | ₩29,911 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,844 | ₩30,112 | ₩29,844 | ₩30,112 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,058 | ₩30,058 | ₩29,803 | ₩29,870 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,152 | ₩30,219 | ₩30,071 | ₩30,098 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,138 | ₩30,152 | ₩30,071 | ₩30,138 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,326 | ₩30,326 | ₩30,071 | ₩30,189 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,138 | ₩30,152 | ₩29,917 | ₩30,004 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,500 | ₩30,500 | ₩30,232 | ₩30,232 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,312 | ₩30,500 | ₩30,172 | ₩30,205 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,312 | ₩30,312 | ₩30,312 | ₩30,312 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,112 | ₩30,299 | ₩30,112 | ₩30,178 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,339 | ₩30,402 | ₩30,205 | ₩30,232 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,333 | ₩30,500 | ₩30,018 | ₩30,165 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,339 | ₩30,500 | ₩30,219 | ₩30,219 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,219 | ₩30,379 | ₩30,205 | ₩30,219 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,272 | ₩30,272 | ₩30,178 | ₩30,178 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,272 | ₩30,272 | ₩30,165 | ₩30,165 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,232 | ₩30,279 | ₩30,219 | ₩30,219 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,071 | ₩30,299 | ₩30,071 | ₩30,299 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,031 | ₩30,259 | ₩30,004 | ₩30,259 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,199 | ₩30,199 | ₩29,978 | ₩30,098 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,232 | ₩30,232 | ₩30,046 | ₩30,118 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,232 | ₩30,232 | ₩30,232 | ₩30,232 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,966 | ₩30,071 | ₩29,966 | ₩30,071 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,964 | ₩30,178 | ₩29,964 | ₩30,178 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,138 | ₩30,192 | ₩30,004 | ₩30,192 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,192 | ₩30,326 | ₩30,192 | ₩30,326 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,178 | ₩30,339 | ₩29,964 | ₩30,138 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,964 | ₩30,326 | ₩29,964 | ₩30,085 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,138 | ₩30,138 | ₩29,884 | ₩29,964 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,844 | ₩29,857 | ₩29,683 | ₩29,850 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,406 | ₩30,406 | ₩30,004 | ₩30,071 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,540 | ₩30,540 | ₩30,219 | ₩30,460 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,500 | ₩30,500 | ₩30,272 | ₩30,359 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,580 | ₩30,621 | ₩30,420 | ₩30,500 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,420 | ₩30,701 | ₩30,420 | ₩30,607 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,902 | ₩30,902 | ₩30,487 | ₩30,540 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,420 | ₩30,647 | ₩30,112 | ₩30,647 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,420 | ₩30,420 | ₩30,333 | ₩30,420 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,299 | ₩30,473 | ₩30,232 | ₩30,379 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,138 | ₩30,326 | ₩29,870 | ₩30,272 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,138 | ₩30,232 | ₩30,138 | ₩30,232 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,071 | ₩30,192 | ₩29,870 | ₩30,192 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,071 | ₩30,138 | ₩29,937 | ₩30,138 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,951 | ₩29,951 | ₩29,937 | ₩29,937 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,881 | ₩30,112 | ₩29,536 | ₩30,112 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,940 | ₩30,138 | ₩29,803 | ₩30,138 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,205 | ₩30,286 | ₩30,205 | ₩30,286 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,205 | ₩30,245 | ₩29,909 | ₩29,937 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,098 | ₩30,098 | ₩29,817 | ₩29,870 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,420 | ₩30,754 | ₩29,897 | ₩30,098 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,232 | ₩30,286 | ₩30,138 | ₩30,279 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,306 | ₩30,319 | ₩30,272 | ₩30,319 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,339 | ₩30,513 | ₩30,339 | ₩30,513 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,125 | ₩30,349 | ₩30,125 | ₩30,349 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,245 | ₩30,245 | ₩30,245 | ₩30,245 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,299 | ₩30,299 | ₩30,245 | ₩30,245 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,339 | ₩30,460 | ₩30,138 | ₩30,393 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,272 | ₩30,286 | ₩30,272 | ₩30,272 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,259 | ₩30,259 | ₩30,004 | ₩30,245 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,473 | ₩30,473 | ₩30,178 | ₩30,192 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,406 | ₩30,433 | ₩30,312 | ₩30,393 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,875 | ₩30,875 | ₩30,420 | ₩30,420 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,076 | ₩31,076 | ₩30,821 | ₩30,821 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,942 | ₩30,942 | ₩30,205 | ₩30,808 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,969 | ₩31,076 | ₩30,969 | ₩31,076 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,212 | ₩30,942 | ₩30,212 | ₩30,661 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,580 | ₩30,580 | ₩30,580 | ₩30,580 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,674 | ₩30,674 | ₩30,540 | ₩30,634 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,607 | ₩30,687 | ₩30,462 | ₩30,527 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,237 | ₩30,966 | ₩30,237 | ₩30,795 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,507 | ₩31,009 | ₩30,507 | ₩30,808 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,875 | ₩30,875 | ₩30,781 | ₩30,781 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,143 | ₩31,304 | ₩31,143 | ₩31,304 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,210 | ₩31,304 | ₩30,758 | ₩30,949 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,929 | ₩31,022 | ₩30,607 | ₩30,942 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,580 | ₩30,674 | ₩30,540 | ₩30,647 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,795 | ₩30,795 | ₩30,540 | ₩30,540 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,607 | ₩30,942 | ₩30,607 | ₩30,875 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,621 | ₩30,621 | ₩30,607 | ₩30,607 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,357 | ₩31,357 | ₩30,754 | ₩30,808 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,799 | ₩31,799 | ₩31,424 | ₩31,505 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,853 | ₩31,853 | ₩30,942 | ₩31,344 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,310 | ₩31,612 | ₩31,310 | ₩31,612 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,699 | ₩31,746 | ₩31,585 | ₩31,746 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,491 | ₩31,545 | ₩30,942 | ₩31,397 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,505 | ₩31,612 | ₩30,848 | ₩31,478 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,612 | ₩31,612 | ₩31,478 | ₩31,478 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,478 | ₩31,478 | ₩31,478 | ₩31,478 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,639 | ₩31,639 | ₩31,317 | ₩31,478 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,786 | ₩31,786 | ₩31,612 | ₩31,759 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,661 | ₩31,263 | ₩30,661 | ₩31,263 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,451 | ₩31,987 | ₩31,451 | ₩31,692 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,732 | ₩32,469 | ₩31,424 | ₩31,947 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,612 | ₩31,612 | ₩31,612 | ₩31,612 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 0 |
|---|
