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 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 0 |
| 2026.10.08 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 0 |
| 2026.10.07 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 0 |
| 2026.10.06 | ₩28,129 | ₩28,129 | ₩27,755 | ₩27,755 | -1.33% | 2천 |
| 2026.10.05 | ₩27,602 | ₩27,602 | ₩27,355 | ₩27,602 | 0.00% | 1천 |
| 2026.10.02 | ₩27,835 | ₩27,835 | ₩27,415 | ₩27,728 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,526 | ₩27,568 | ₩27,526 | ₩27,568 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,422 | ₩27,435 | ₩27,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,221 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,435 | ₩27,435 | ₩26,821 | ₩26,888 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,490 | ₩27,755 | ₩27,490 | ₩27,622 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,222 | ₩28,222 | ₩27,528 | ₩28,102 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,502 | ₩28,502 | ₩28,089 | ₩28,422 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,596 | ₩28,703 | ₩28,569 | ₩28,703 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,889 | ₩28,889 | ₩28,889 | ₩28,889 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩28,943 | ₩28,943 | ₩28,903 | ₩28,903 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,796 | ₩28,809 | ₩28,796 | ₩28,809 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,783 | ₩29,023 | ₩28,756 | ₩28,889 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,756 | ₩28,849 | ₩28,756 | ₩28,809 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,809 | ₩28,809 | ₩28,489 | ₩28,809 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,490 | ₩29,490 | ₩28,929 | ₩28,943 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,023 | ₩29,610 | ₩28,823 | ₩29,610 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,290 | ₩29,290 | ₩28,983 | ₩29,210 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,223 | ₩29,557 | ₩29,223 | ₩29,223 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,690 | ₩29,823 | ₩29,690 | ₩29,757 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,356 | ₩30,090 | ₩29,356 | ₩30,090 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,156 | ₩29,330 | ₩29,143 | ₩29,330 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,023 | ₩29,063 | ₩28,969 | ₩29,009 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,823 | ₩29,023 | ₩28,823 | ₩29,023 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,463 | ₩29,463 | ₩29,463 | ₩29,463 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,663 | ₩29,990 | ₩29,663 | ₩29,890 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,650 | ₩29,663 | ₩29,650 | ₩29,663 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,290 | ₩29,557 | ₩29,290 | ₩29,557 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,383 | ₩29,383 | ₩29,383 | ₩29,383 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,516 | ₩29,516 | ₩29,516 | ₩29,516 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,516 | ₩29,516 | ₩29,490 | ₩29,490 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,356 | ₩29,516 | ₩29,356 | ₩29,516 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,823 | ₩29,597 | ₩28,823 | ₩29,196 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,797 | ₩29,797 | ₩29,490 | ₩29,623 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,150 | ₩29,476 | ₩28,823 | ₩29,396 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,143 | ₩29,143 | ₩29,143 | ₩29,143 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,089 | ₩29,089 | ₩29,023 | ₩29,023 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,023 | ₩29,076 | ₩29,023 | ₩29,036 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,064 | ₩29,143 | ₩29,063 | ₩29,089 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,476 | ₩29,476 | ₩29,196 | ₩29,196 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,023 | ₩29,023 | ₩29,023 | ₩29,023 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,831 | ₩29,116 | ₩28,831 | ₩29,023 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,903 | ₩28,903 | ₩28,823 | ₩28,876 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩28,929 | ₩29,036 | ₩28,889 | ₩28,903 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,036 | ₩29,139 | ₩28,863 | ₩29,139 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,163 | ₩29,163 | ₩29,163 | ₩29,163 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,163 | ₩29,163 | ₩29,163 | ₩29,163 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,463 | ₩29,463 | ₩29,092 | ₩29,216 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,223 | ₩29,276 | ₩29,223 | ₩29,276 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,023 | ₩29,436 | ₩29,023 | ₩29,436 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,250 | ₩29,450 | ₩29,250 | ₩29,330 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,583 | ₩29,583 | ₩29,223 | ₩29,223 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,463 | ₩29,463 | ₩29,463 | ₩29,463 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,597 | ₩29,723 | ₩29,597 | ₩29,723 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,370 | ₩29,490 | ₩29,370 | ₩29,490 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,570 | ₩29,657 | ₩29,356 | ₩29,490 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,677 | ₩29,677 | ₩29,230 | ₩29,490 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,583 | ₩29,823 | ₩29,583 | ₩29,823 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,677 | ₩29,877 | ₩29,650 | ₩29,650 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,863 | ₩30,290 | ₩29,863 | ₩29,943 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,116 | ₩29,356 | ₩29,089 | ₩29,356 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩28,916 | ₩29,456 | ₩28,916 | ₩29,116 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,383 | ₩29,969 | ₩28,689 | ₩28,756 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,116 | ₩29,163 | ₩28,943 | ₩29,163 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,370 | ₩29,383 | ₩29,116 | ₩29,116 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,463 | ₩29,463 | ₩29,196 | ₩29,383 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,503 | ₩29,516 | ₩29,256 | ₩29,476 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,663 | ₩29,663 | ₩29,637 | ₩29,637 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,823 | ₩29,890 | ₩29,637 | ₩29,637 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,024 | ₩30,024 | ₩29,957 | ₩29,997 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,237 | ₩30,357 | ₩30,157 | ₩30,157 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,130 | ₩30,244 | ₩30,130 | ₩30,197 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,383 | ₩29,797 | ₩29,383 | ₩29,797 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩29,997 | ₩29,997 | ₩29,997 | ₩29,997 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,637 | ₩29,997 | ₩29,637 | ₩29,997 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,837 | ₩29,837 | ₩29,757 | ₩29,757 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,570 | ₩29,570 | ₩29,570 | ₩29,570 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,523 | ₩29,557 | ₩29,089 | ₩29,350 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,743 | ₩29,743 | ₩29,276 | ₩29,350 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,623 | ₩29,757 | ₩29,356 | ₩29,356 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,690 | ₩29,770 | ₩29,583 | ₩29,583 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,637 | ₩29,690 | ₩29,490 | ₩29,590 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩29,964 | ₩29,964 | ₩29,583 | ₩29,637 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,110 | ₩30,157 | ₩29,223 | ₩29,490 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,250 | ₩30,250 | ₩30,237 | ₩30,250 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩29,930 | ₩30,290 | ₩29,930 | ₩30,290 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,677 | ₩29,870 | ₩29,677 | ₩29,870 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,757 | ₩29,930 | ₩29,757 | ₩29,917 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,757 | ₩30,451 | ₩29,757 | ₩30,451 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,690 | ₩29,817 | ₩29,690 | ₩29,817 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩29,970 | ₩30,097 | ₩29,877 | ₩30,024 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩29,997 | ₩30,090 | ₩29,997 | ₩30,090 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩29,957 | ₩29,997 | ₩29,943 | ₩29,997 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,850 | ₩30,104 | ₩29,823 | ₩29,943 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,276 | ₩29,743 | ₩29,116 | ₩29,476 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,703 | ₩29,843 | ₩29,703 | ₩29,843 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,490 | ₩29,917 | ₩29,490 | ₩29,903 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,690 | ₩29,690 | ₩29,490 | ₩29,590 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,557 | ₩29,557 | ₩29,236 | ₩29,516 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,717 | ₩29,717 | ₩29,116 | ₩29,436 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,416 | ₩29,504 | ₩29,416 | ₩29,504 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,116 | ₩29,997 | ₩29,023 | ₩29,530 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,370 | ₩29,423 | ₩28,860 | ₩29,356 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,210 | ₩29,677 | ₩29,210 | ₩29,383 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,490 | ₩29,490 | ₩29,450 | ₩29,450 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,650 | ₩29,650 | ₩29,490 | ₩29,490 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,583 | ₩29,583 | ₩29,523 | ₩29,583 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,903 | ₩29,903 | ₩29,770 | ₩29,770 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,757 | ₩30,010 | ₩29,757 | ₩29,770 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,743 | ₩30,010 | ₩29,690 | ₩29,690 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,703 | ₩30,237 | ₩29,703 | ₩30,237 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩30,911 | ₩30,911 | ₩29,697 | ₩29,697 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩29,974 | ₩30,077 | ₩29,974 | ₩30,024 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,476 | ₩30,090 | ₩29,476 | ₩30,077 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,743 | ₩29,743 | ₩29,290 | ₩29,583 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,490 | ₩29,490 | ₩29,223 | ₩29,250 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,490 | ₩29,490 | ₩29,476 | ₩29,490 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,423 | ₩29,423 | ₩29,356 | ₩29,423 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,423 | ₩29,423 | ₩29,356 | ₩29,423 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,490 | ₩29,503 | ₩29,370 | ₩29,370 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,223 | ₩29,890 | ₩29,089 | ₩29,089 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩28,969 | ₩28,969 | ₩28,969 | ₩28,969 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,286 | ₩29,490 | ₩28,969 | ₩28,969 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,330 | ₩29,330 | ₩28,809 | ₩28,809 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,023 | ₩29,196 | ₩28,956 | ₩28,956 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩28,956 | ₩29,023 | ₩28,956 | ₩29,023 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩28,956 | ₩29,436 | ₩28,801 | ₩28,836 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,849 | ₩29,797 | ₩28,489 | ₩28,956 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,523 | ₩29,523 | ₩28,936 | ₩28,956 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,690 | ₩29,690 | ₩29,490 | ₩29,516 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩29,917 | ₩29,917 | ₩29,370 | ₩29,490 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩29,910 | ₩30,078 | ₩29,910 | ₩29,917 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,717 | ₩30,037 | ₩29,717 | ₩30,037 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,823 | ₩30,024 | ₩29,757 | ₩29,943 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,877 | ₩29,877 | ₩29,697 | ₩29,797 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,730 | ₩29,997 | ₩29,730 | ₩29,997 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩29,943 | ₩29,943 | ₩29,690 | ₩29,757 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,037 | ₩30,104 | ₩29,957 | ₩29,984 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,024 | ₩30,037 | ₩29,957 | ₩30,024 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,210 | ₩30,210 | ₩29,957 | ₩30,074 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,024 | ₩30,037 | ₩29,803 | ₩29,890 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,384 | ₩30,384 | ₩30,117 | ₩30,117 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,197 | ₩30,384 | ₩30,057 | ₩30,090 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩29,997 | ₩30,184 | ₩29,997 | ₩30,064 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,224 | ₩30,286 | ₩30,090 | ₩30,117 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,217 | ₩30,384 | ₩29,903 | ₩30,050 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,224 | ₩30,384 | ₩30,104 | ₩30,104 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,104 | ₩30,264 | ₩30,090 | ₩30,104 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,157 | ₩30,157 | ₩30,064 | ₩30,064 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,157 | ₩30,157 | ₩30,050 | ₩30,050 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,117 | ₩30,164 | ₩30,104 | ₩30,104 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩29,957 | ₩30,184 | ₩29,957 | ₩30,184 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩29,917 | ₩30,144 | ₩29,890 | ₩30,144 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,084 | ₩30,084 | ₩29,863 | ₩29,984 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,117 | ₩30,117 | ₩29,931 | ₩30,004 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,117 | ₩30,117 | ₩30,117 | ₩30,117 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,851 | ₩29,957 | ₩29,851 | ₩29,957 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,850 | ₩30,064 | ₩29,850 | ₩30,064 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,024 | ₩30,077 | ₩29,890 | ₩30,077 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,077 | ₩30,077 | ₩30,077 | ₩30,077 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,077 | ₩30,210 | ₩30,077 | ₩30,210 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,064 | ₩30,224 | ₩29,850 | ₩30,024 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,850 | ₩30,210 | ₩29,850 | ₩29,970 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,024 | ₩30,024 | ₩29,770 | ₩29,850 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,730 | ₩29,743 | ₩29,570 | ₩29,737 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,290 | ₩30,290 | ₩29,890 | ₩29,957 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,424 | ₩30,424 | ₩30,104 | ₩30,344 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,384 | ₩30,384 | ₩30,157 | ₩30,244 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,464 | ₩30,504 | ₩30,304 | ₩30,384 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,304 | ₩30,584 | ₩30,304 | ₩30,491 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,784 | ₩30,784 | ₩30,370 | ₩30,424 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,304 | ₩30,531 | ₩29,997 | ₩30,531 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,304 | ₩30,304 | ₩30,217 | ₩30,304 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,264 | ₩30,264 | ₩30,264 | ₩30,264 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,184 | ₩30,357 | ₩30,117 | ₩30,264 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,024 | ₩30,210 | ₩29,757 | ₩30,157 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,024 | ₩30,117 | ₩30,024 | ₩30,117 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩29,957 | ₩30,077 | ₩29,757 | ₩30,077 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩29,957 | ₩30,024 | ₩29,823 | ₩30,024 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,837 | ₩29,837 | ₩29,823 | ₩29,823 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,767 | ₩29,997 | ₩29,423 | ₩29,997 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,826 | ₩30,024 | ₩29,690 | ₩30,024 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,090 | ₩30,170 | ₩30,090 | ₩30,170 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,090 | ₩30,130 | ₩29,795 | ₩29,823 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩29,984 | ₩29,984 | ₩29,703 | ₩29,757 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,304 | ₩30,637 | ₩29,783 | ₩29,984 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,117 | ₩30,170 | ₩30,024 | ₩30,164 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,190 | ₩30,204 | ₩30,157 | ₩30,204 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,224 | ₩30,397 | ₩30,224 | ₩30,397 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,010 | ₩30,233 | ₩30,010 | ₩30,233 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,184 | ₩30,184 | ₩30,130 | ₩30,130 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,224 | ₩30,344 | ₩30,024 | ₩30,277 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,157 | ₩30,170 | ₩30,157 | ₩30,157 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,144 | ₩30,144 | ₩29,890 | ₩30,130 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,357 | ₩30,357 | ₩30,064 | ₩30,077 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,290 | ₩30,317 | ₩30,197 | ₩30,277 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,757 | ₩30,757 | ₩30,304 | ₩30,304 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩30,958 | ₩30,958 | ₩30,704 | ₩30,704 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,824 | ₩30,824 | ₩30,090 | ₩30,691 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,851 | ₩30,958 | ₩30,851 | ₩30,958 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,097 | ₩30,824 | ₩30,097 | ₩30,544 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,464 | ₩30,464 | ₩30,464 | ₩30,464 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,557 | ₩30,557 | ₩30,424 | ₩30,517 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,491 | ₩30,571 | ₩30,346 | ₩30,411 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,122 | ₩30,848 | ₩30,122 | ₩30,677 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,391 | ₩30,891 | ₩30,391 | ₩30,691 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,757 | ₩30,757 | ₩30,664 | ₩30,664 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,024 | ₩31,184 | ₩31,024 | ₩31,184 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,091 | ₩31,184 | ₩30,641 | ₩30,831 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,811 | ₩30,904 | ₩30,491 | ₩30,824 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,464 | ₩30,557 | ₩30,424 | ₩30,531 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,677 | ₩30,677 | ₩30,424 | ₩30,424 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,491 | ₩30,824 | ₩30,491 | ₩30,757 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,504 | ₩30,504 | ₩30,491 | ₩30,491 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,238 | ₩31,238 | ₩30,637 | ₩30,691 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,678 | ₩31,678 | ₩31,305 | ₩31,385 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,732 | ₩31,732 | ₩30,824 | ₩31,224 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,191 | ₩31,491 | ₩31,191 | ₩31,491 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,578 | ₩31,625 | ₩31,465 | ₩31,625 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,371 | ₩31,425 | ₩30,824 | ₩31,278 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,385 | ₩31,491 | ₩30,731 | ₩31,358 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,491 | ₩31,491 | ₩31,358 | ₩31,358 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,518 | ₩31,518 | ₩31,198 | ₩31,358 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,665 | ₩31,665 | ₩31,491 | ₩31,638 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,544 | ₩31,144 | ₩30,544 | ₩31,144 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,331 | ₩31,865 | ₩31,331 | ₩31,571 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,611 | ₩32,345 | ₩31,305 | ₩31,825 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,491 | ₩31,491 | ₩31,491 | ₩31,491 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 0 |
|---|
