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 | ₩27,797 | ₩27,797 | ₩27,797 | ₩27,797 | 0.00% | 0 |
| 2026.10.08 | ₩27,797 | ₩27,797 | ₩27,797 | ₩27,797 | 0.00% | 0 |
| 2026.10.07 | ₩27,797 | ₩27,797 | ₩27,797 | ₩27,797 | 0.00% | 0 |
| 2026.10.06 | ₩28,171 | ₩28,171 | ₩27,797 | ₩27,797 | -1.33% | 2천 |
| 2026.10.05 | ₩27,643 | ₩27,643 | ₩27,396 | ₩27,643 | 0.00% | 1천 |
| 2026.10.02 | ₩27,877 | ₩27,877 | ₩27,456 | ₩27,770 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,567 | ₩27,610 | ₩27,567 | ₩27,610 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,463 | ₩27,476 | ₩27,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,262 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,476 | ₩27,476 | ₩26,861 | ₩26,928 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,531 | ₩27,797 | ₩27,531 | ₩27,663 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,265 | ₩28,265 | ₩27,570 | ₩28,144 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,545 | ₩28,545 | ₩28,131 | ₩28,465 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,639 | ₩28,746 | ₩28,612 | ₩28,746 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩28,986 | ₩28,986 | ₩28,946 | ₩28,946 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,839 | ₩28,853 | ₩28,839 | ₩28,853 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,826 | ₩29,066 | ₩28,799 | ₩28,933 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,799 | ₩28,893 | ₩28,799 | ₩28,853 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,853 | ₩28,853 | ₩28,532 | ₩28,853 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,534 | ₩29,534 | ₩28,973 | ₩28,986 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,066 | ₩29,654 | ₩28,866 | ₩29,654 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,334 | ₩29,334 | ₩29,026 | ₩29,254 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,267 | ₩29,601 | ₩29,267 | ₩29,267 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,735 | ₩29,868 | ₩29,735 | ₩29,801 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,401 | ₩30,136 | ₩29,401 | ₩30,136 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,200 | ₩29,374 | ₩29,187 | ₩29,374 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,066 | ₩29,107 | ₩29,013 | ₩29,053 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,866 | ₩29,066 | ₩28,866 | ₩29,066 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,507 | ₩29,507 | ₩29,507 | ₩29,507 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,708 | ₩30,035 | ₩29,708 | ₩29,935 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,695 | ₩29,708 | ₩29,695 | ₩29,708 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,334 | ₩29,601 | ₩29,334 | ₩29,601 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,561 | ₩29,561 | ₩29,534 | ₩29,534 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,401 | ₩29,561 | ₩29,401 | ₩29,561 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,866 | ₩29,641 | ₩28,866 | ₩29,240 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,842 | ₩29,842 | ₩29,534 | ₩29,668 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,193 | ₩29,521 | ₩28,866 | ₩29,441 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,187 | ₩29,187 | ₩29,187 | ₩29,187 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,133 | ₩29,133 | ₩29,066 | ₩29,066 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,066 | ₩29,120 | ₩29,066 | ₩29,080 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,108 | ₩29,187 | ₩29,107 | ₩29,133 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,521 | ₩29,521 | ₩29,240 | ₩29,240 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,260 | ₩29,260 | ₩29,260 | ₩29,260 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,066 | ₩29,066 | ₩29,066 | ₩29,066 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,874 | ₩29,160 | ₩28,874 | ₩29,066 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,946 | ₩28,946 | ₩28,866 | ₩28,919 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩28,973 | ₩29,080 | ₩28,933 | ₩28,946 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,080 | ₩29,183 | ₩28,906 | ₩29,183 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,507 | ₩29,507 | ₩29,136 | ₩29,260 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,267 | ₩29,320 | ₩29,267 | ₩29,320 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,066 | ₩29,481 | ₩29,066 | ₩29,481 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,294 | ₩29,494 | ₩29,294 | ₩29,374 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,294 | ₩29,294 | ₩29,294 | ₩29,294 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,628 | ₩29,628 | ₩29,267 | ₩29,267 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,507 | ₩29,507 | ₩29,507 | ₩29,507 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,641 | ₩29,768 | ₩29,641 | ₩29,768 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,414 | ₩29,534 | ₩29,414 | ₩29,534 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,614 | ₩29,701 | ₩29,401 | ₩29,534 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,721 | ₩29,721 | ₩29,274 | ₩29,534 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,628 | ₩29,868 | ₩29,628 | ₩29,868 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,721 | ₩29,922 | ₩29,695 | ₩29,695 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,908 | ₩30,336 | ₩29,908 | ₩29,989 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,160 | ₩29,401 | ₩29,133 | ₩29,401 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩28,960 | ₩29,501 | ₩28,960 | ₩29,160 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,427 | ₩30,014 | ₩28,732 | ₩28,799 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,160 | ₩29,207 | ₩28,986 | ₩29,207 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,414 | ₩29,427 | ₩29,160 | ₩29,160 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,507 | ₩29,507 | ₩29,240 | ₩29,427 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,548 | ₩29,561 | ₩29,300 | ₩29,521 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,708 | ₩29,708 | ₩29,681 | ₩29,681 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,868 | ₩29,935 | ₩29,681 | ₩29,681 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,069 | ₩30,069 | ₩30,002 | ₩30,042 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,283 | ₩30,403 | ₩30,202 | ₩30,202 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,176 | ₩30,289 | ₩30,176 | ₩30,243 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,427 | ₩29,842 | ₩29,427 | ₩29,842 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,681 | ₩30,042 | ₩29,681 | ₩30,042 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,882 | ₩29,882 | ₩29,801 | ₩29,801 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,568 | ₩29,601 | ₩29,133 | ₩29,394 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,788 | ₩29,788 | ₩29,320 | ₩29,394 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,668 | ₩29,801 | ₩29,401 | ₩29,401 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,735 | ₩29,815 | ₩29,628 | ₩29,628 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,681 | ₩29,735 | ₩29,534 | ₩29,634 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,009 | ₩30,009 | ₩29,628 | ₩29,681 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,156 | ₩30,202 | ₩29,267 | ₩29,534 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,356 | ₩30,356 | ₩30,356 | ₩30,356 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,296 | ₩30,296 | ₩30,283 | ₩30,296 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩29,975 | ₩30,336 | ₩29,975 | ₩30,336 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,721 | ₩29,915 | ₩29,721 | ₩29,915 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,801 | ₩29,975 | ₩29,801 | ₩29,962 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,801 | ₩30,496 | ₩29,801 | ₩30,496 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,735 | ₩29,862 | ₩29,735 | ₩29,862 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,015 | ₩30,142 | ₩29,922 | ₩30,069 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,042 | ₩30,136 | ₩30,042 | ₩30,136 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,002 | ₩30,042 | ₩29,989 | ₩30,042 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,895 | ₩30,149 | ₩29,868 | ₩29,989 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,634 | ₩29,634 | ₩29,634 | ₩29,634 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,320 | ₩29,788 | ₩29,160 | ₩29,521 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,748 | ₩29,888 | ₩29,748 | ₩29,888 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,534 | ₩29,962 | ₩29,534 | ₩29,948 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,735 | ₩29,735 | ₩29,534 | ₩29,634 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,601 | ₩29,601 | ₩29,280 | ₩29,561 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,761 | ₩29,761 | ₩29,160 | ₩29,481 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,461 | ₩29,549 | ₩29,461 | ₩29,549 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,160 | ₩30,042 | ₩29,066 | ₩29,574 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,414 | ₩29,467 | ₩28,903 | ₩29,401 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,842 | ₩29,842 | ₩29,842 | ₩29,842 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,254 | ₩29,721 | ₩29,254 | ₩29,427 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,534 | ₩29,534 | ₩29,494 | ₩29,494 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,695 | ₩29,695 | ₩29,534 | ₩29,534 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,628 | ₩29,628 | ₩29,568 | ₩29,628 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,948 | ₩29,948 | ₩29,815 | ₩29,815 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,801 | ₩30,055 | ₩29,801 | ₩29,815 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,788 | ₩30,055 | ₩29,735 | ₩29,735 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,748 | ₩30,283 | ₩29,748 | ₩30,283 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩30,957 | ₩30,957 | ₩29,741 | ₩29,741 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,019 | ₩30,122 | ₩30,019 | ₩30,069 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,521 | ₩30,136 | ₩29,521 | ₩30,122 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,788 | ₩29,788 | ₩29,334 | ₩29,628 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,534 | ₩29,534 | ₩29,267 | ₩29,294 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,534 | ₩29,534 | ₩29,521 | ₩29,534 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,467 | ₩29,467 | ₩29,401 | ₩29,467 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,467 | ₩29,467 | ₩29,401 | ₩29,467 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,534 | ₩29,548 | ₩29,414 | ₩29,414 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,267 | ₩29,935 | ₩29,133 | ₩29,133 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,013 | ₩29,013 | ₩29,013 | ₩29,013 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,330 | ₩29,534 | ₩29,013 | ₩29,013 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,374 | ₩29,374 | ₩28,853 | ₩28,853 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,066 | ₩29,240 | ₩29,000 | ₩29,000 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,000 | ₩29,066 | ₩29,000 | ₩29,066 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,000 | ₩29,481 | ₩28,845 | ₩28,879 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,893 | ₩29,842 | ₩28,532 | ₩29,000 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,568 | ₩29,568 | ₩28,980 | ₩29,000 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,735 | ₩29,735 | ₩29,534 | ₩29,561 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩29,962 | ₩29,962 | ₩29,414 | ₩29,534 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩29,955 | ₩30,124 | ₩29,955 | ₩29,962 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,761 | ₩30,082 | ₩29,761 | ₩30,082 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,842 | ₩29,842 | ₩29,842 | ₩29,842 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,868 | ₩30,069 | ₩29,801 | ₩29,989 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,922 | ₩29,922 | ₩29,741 | ₩29,842 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,775 | ₩30,042 | ₩29,775 | ₩30,042 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩29,989 | ₩29,989 | ₩29,735 | ₩29,801 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,082 | ₩30,149 | ₩30,002 | ₩30,029 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,069 | ₩30,082 | ₩30,002 | ₩30,069 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,256 | ₩30,256 | ₩30,002 | ₩30,120 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,069 | ₩30,082 | ₩29,848 | ₩29,935 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,430 | ₩30,430 | ₩30,162 | ₩30,162 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,243 | ₩30,430 | ₩30,102 | ₩30,136 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,243 | ₩30,243 | ₩30,243 | ₩30,243 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,042 | ₩30,229 | ₩30,042 | ₩30,109 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,269 | ₩30,332 | ₩30,136 | ₩30,162 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,263 | ₩30,430 | ₩29,948 | ₩30,096 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,269 | ₩30,430 | ₩30,149 | ₩30,149 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,149 | ₩30,309 | ₩30,136 | ₩30,149 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,202 | ₩30,202 | ₩30,109 | ₩30,109 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,202 | ₩30,202 | ₩30,096 | ₩30,096 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,162 | ₩30,209 | ₩30,149 | ₩30,149 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,002 | ₩30,229 | ₩30,002 | ₩30,229 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩29,962 | ₩30,189 | ₩29,935 | ₩30,189 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,129 | ₩30,129 | ₩29,908 | ₩30,029 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,162 | ₩30,162 | ₩29,977 | ₩30,049 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,896 | ₩30,002 | ₩29,896 | ₩30,002 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,895 | ₩30,109 | ₩29,895 | ₩30,109 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,069 | ₩30,122 | ₩29,935 | ₩30,122 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,122 | ₩30,256 | ₩30,122 | ₩30,256 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,109 | ₩30,269 | ₩29,895 | ₩30,069 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,895 | ₩30,256 | ₩29,895 | ₩30,015 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,069 | ₩30,069 | ₩29,815 | ₩29,895 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,775 | ₩29,788 | ₩29,614 | ₩29,781 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,336 | ₩30,336 | ₩29,935 | ₩30,002 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,470 | ₩30,470 | ₩30,149 | ₩30,390 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,430 | ₩30,430 | ₩30,202 | ₩30,289 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,510 | ₩30,550 | ₩30,349 | ₩30,430 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,349 | ₩30,630 | ₩30,349 | ₩30,537 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,831 | ₩30,831 | ₩30,416 | ₩30,470 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,349 | ₩30,577 | ₩30,042 | ₩30,577 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,349 | ₩30,349 | ₩30,263 | ₩30,349 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,229 | ₩30,403 | ₩30,162 | ₩30,309 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,069 | ₩30,256 | ₩29,801 | ₩30,202 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,069 | ₩30,162 | ₩30,069 | ₩30,162 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,002 | ₩30,122 | ₩29,801 | ₩30,122 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,002 | ₩30,069 | ₩29,868 | ₩30,069 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,882 | ₩29,882 | ₩29,868 | ₩29,868 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,812 | ₩30,042 | ₩29,467 | ₩30,042 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,871 | ₩30,069 | ₩29,735 | ₩30,069 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,136 | ₩30,216 | ₩30,136 | ₩30,216 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,136 | ₩30,176 | ₩29,840 | ₩29,868 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,029 | ₩30,029 | ₩29,748 | ₩29,801 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,349 | ₩30,684 | ₩29,828 | ₩30,029 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,162 | ₩30,216 | ₩30,069 | ₩30,209 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,236 | ₩30,249 | ₩30,202 | ₩30,249 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,269 | ₩30,443 | ₩30,269 | ₩30,443 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,055 | ₩30,279 | ₩30,055 | ₩30,279 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,229 | ₩30,229 | ₩30,176 | ₩30,176 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,269 | ₩30,390 | ₩30,069 | ₩30,323 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,202 | ₩30,216 | ₩30,202 | ₩30,202 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,189 | ₩30,189 | ₩29,935 | ₩30,176 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,403 | ₩30,403 | ₩30,109 | ₩30,122 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,336 | ₩30,363 | ₩30,243 | ₩30,323 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,804 | ₩30,804 | ₩30,349 | ₩30,349 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,004 | ₩31,004 | ₩30,750 | ₩30,750 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,871 | ₩30,871 | ₩30,136 | ₩30,737 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,897 | ₩31,004 | ₩30,897 | ₩31,004 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,142 | ₩30,871 | ₩30,142 | ₩30,590 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,603 | ₩30,603 | ₩30,470 | ₩30,563 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,537 | ₩30,617 | ₩30,392 | ₩30,456 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,168 | ₩30,895 | ₩30,168 | ₩30,724 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,436 | ₩30,937 | ₩30,436 | ₩30,737 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,804 | ₩30,804 | ₩30,710 | ₩30,710 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,071 | ₩31,231 | ₩31,071 | ₩31,231 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,138 | ₩31,231 | ₩30,688 | ₩30,877 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,857 | ₩30,951 | ₩30,537 | ₩30,871 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,510 | ₩30,603 | ₩30,470 | ₩30,577 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,724 | ₩30,724 | ₩30,470 | ₩30,470 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,537 | ₩30,871 | ₩30,537 | ₩30,804 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,550 | ₩30,550 | ₩30,537 | ₩30,537 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,285 | ₩31,285 | ₩30,684 | ₩30,737 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,726 | ₩31,726 | ₩31,352 | ₩31,432 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,779 | ₩31,779 | ₩30,871 | ₩31,272 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,238 | ₩31,539 | ₩31,238 | ₩31,539 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,626 | ₩31,672 | ₩31,512 | ₩31,672 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,419 | ₩31,472 | ₩30,871 | ₩31,325 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,432 | ₩31,539 | ₩30,777 | ₩31,405 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,539 | ₩31,539 | ₩31,405 | ₩31,405 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,566 | ₩31,566 | ₩31,245 | ₩31,405 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,713 | ₩31,713 | ₩31,539 | ₩31,686 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,590 | ₩31,191 | ₩30,590 | ₩31,191 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,378 | ₩31,913 | ₩31,378 | ₩31,619 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,659 | ₩32,394 | ₩31,352 | ₩31,873 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 0 |
|---|
