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 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 0 |
| 2026.10.08 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 0 |
| 2026.10.07 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 0 |
| 2026.10.06 | ₩28,279 | ₩28,279 | ₩27,904 | ₩27,904 | -1.33% | 2천 |
| 2026.10.05 | ₩27,750 | ₩27,750 | ₩27,501 | ₩27,750 | 0.00% | 1천 |
| 2026.10.02 | ₩27,984 | ₩27,984 | ₩27,562 | ₩27,877 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,673 | ₩27,716 | ₩27,673 | ₩27,716 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,568 | ₩27,582 | ₩27,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,367 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,582 | ₩27,582 | ₩26,965 | ₩27,032 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,637 | ₩27,904 | ₩27,637 | ₩27,770 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,373 | ₩28,373 | ₩27,676 | ₩28,253 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,655 | ₩28,655 | ₩28,239 | ₩28,575 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,749 | ₩28,856 | ₩28,722 | ₩28,856 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,098 | ₩29,098 | ₩29,058 | ₩29,058 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,950 | ₩28,964 | ₩28,950 | ₩28,964 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,937 | ₩29,178 | ₩28,910 | ₩29,044 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,910 | ₩29,004 | ₩28,910 | ₩28,964 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,964 | ₩28,964 | ₩28,642 | ₩28,964 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,648 | ₩29,648 | ₩29,084 | ₩29,098 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,178 | ₩29,769 | ₩28,977 | ₩29,769 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,447 | ₩29,447 | ₩29,138 | ₩29,366 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,380 | ₩29,715 | ₩29,380 | ₩29,380 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,849 | ₩29,983 | ₩29,849 | ₩29,916 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,514 | ₩30,252 | ₩29,514 | ₩30,252 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,312 | ₩29,487 | ₩29,299 | ₩29,487 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,178 | ₩29,219 | ₩29,125 | ₩29,165 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,977 | ₩29,178 | ₩28,977 | ₩29,178 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,822 | ₩30,151 | ₩29,822 | ₩30,050 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,809 | ₩29,822 | ₩29,809 | ₩29,822 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,447 | ₩29,715 | ₩29,447 | ₩29,715 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,675 | ₩29,675 | ₩29,675 | ₩29,675 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,675 | ₩29,675 | ₩29,648 | ₩29,648 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,514 | ₩29,675 | ₩29,514 | ₩29,675 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,353 | ₩29,353 | ₩29,353 | ₩29,353 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,353 | ₩29,353 | ₩29,353 | ₩29,353 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,977 | ₩29,755 | ₩28,977 | ₩29,353 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,956 | ₩29,956 | ₩29,648 | ₩29,782 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,306 | ₩29,634 | ₩28,977 | ₩29,554 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,245 | ₩29,245 | ₩29,178 | ₩29,178 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,178 | ₩29,232 | ₩29,178 | ₩29,192 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,220 | ₩29,299 | ₩29,219 | ₩29,245 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,634 | ₩29,634 | ₩29,353 | ₩29,353 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,373 | ₩29,373 | ₩29,373 | ₩29,373 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,985 | ₩29,272 | ₩28,985 | ₩29,178 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩29,058 | ₩29,058 | ₩28,977 | ₩29,031 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,084 | ₩29,192 | ₩29,044 | ₩29,058 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,192 | ₩29,295 | ₩29,017 | ₩29,295 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,319 | ₩29,319 | ₩29,319 | ₩29,319 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,319 | ₩29,319 | ₩29,319 | ₩29,319 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,621 | ₩29,621 | ₩29,248 | ₩29,373 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,380 | ₩29,433 | ₩29,380 | ₩29,433 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,178 | ₩29,594 | ₩29,178 | ₩29,594 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,406 | ₩29,608 | ₩29,406 | ₩29,487 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,406 | ₩29,406 | ₩29,406 | ₩29,406 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,742 | ₩29,742 | ₩29,380 | ₩29,380 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,755 | ₩29,883 | ₩29,755 | ₩29,883 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,527 | ₩29,648 | ₩29,527 | ₩29,648 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,728 | ₩29,816 | ₩29,514 | ₩29,648 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,836 | ₩29,836 | ₩29,386 | ₩29,648 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,742 | ₩29,983 | ₩29,742 | ₩29,983 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,836 | ₩30,037 | ₩29,809 | ₩29,809 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩30,023 | ₩30,453 | ₩30,023 | ₩30,104 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,272 | ₩29,514 | ₩29,245 | ₩29,514 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩29,071 | ₩29,614 | ₩29,071 | ₩29,272 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,540 | ₩30,129 | ₩28,843 | ₩28,910 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,272 | ₩29,319 | ₩29,098 | ₩29,319 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,527 | ₩29,540 | ₩29,272 | ₩29,272 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,621 | ₩29,621 | ₩29,353 | ₩29,540 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,661 | ₩29,675 | ₩29,413 | ₩29,634 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,822 | ₩29,822 | ₩29,795 | ₩29,795 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,983 | ₩30,050 | ₩29,795 | ₩29,795 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,184 | ₩30,184 | ₩30,117 | ₩30,158 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,399 | ₩30,520 | ₩30,319 | ₩30,319 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,292 | ₩30,406 | ₩30,292 | ₩30,359 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,540 | ₩29,956 | ₩29,540 | ₩29,956 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,158 | ₩30,158 | ₩30,158 | ₩30,158 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,795 | ₩30,158 | ₩29,795 | ₩30,158 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,997 | ₩29,997 | ₩29,916 | ₩29,916 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,681 | ₩29,715 | ₩29,245 | ₩29,507 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,903 | ₩29,903 | ₩29,433 | ₩29,507 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,782 | ₩29,916 | ₩29,514 | ₩29,514 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,849 | ₩29,930 | ₩29,742 | ₩29,742 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,795 | ₩29,849 | ₩29,648 | ₩29,748 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,124 | ₩30,124 | ₩29,742 | ₩29,795 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,272 | ₩30,319 | ₩29,380 | ₩29,648 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,473 | ₩30,473 | ₩30,473 | ₩30,473 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,412 | ₩30,412 | ₩30,399 | ₩30,412 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,091 | ₩30,453 | ₩30,091 | ₩30,453 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,836 | ₩30,030 | ₩29,836 | ₩30,030 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,916 | ₩30,091 | ₩29,916 | ₩30,077 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,916 | ₩30,614 | ₩29,916 | ₩30,614 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,849 | ₩29,976 | ₩29,849 | ₩29,976 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,131 | ₩30,258 | ₩30,037 | ₩30,184 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,158 | ₩30,252 | ₩30,158 | ₩30,252 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,117 | ₩30,158 | ₩30,104 | ₩30,158 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩30,010 | ₩30,265 | ₩29,983 | ₩30,104 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,433 | ₩29,903 | ₩29,272 | ₩29,634 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,862 | ₩30,003 | ₩29,862 | ₩30,003 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,648 | ₩30,077 | ₩29,648 | ₩30,064 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,849 | ₩29,849 | ₩29,648 | ₩29,748 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,715 | ₩29,715 | ₩29,393 | ₩29,675 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,876 | ₩29,876 | ₩29,272 | ₩29,594 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,574 | ₩29,663 | ₩29,574 | ₩29,663 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,272 | ₩30,158 | ₩29,178 | ₩29,688 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,527 | ₩29,581 | ₩29,015 | ₩29,514 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,366 | ₩29,836 | ₩29,366 | ₩29,540 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,648 | ₩29,648 | ₩29,608 | ₩29,608 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,809 | ₩29,809 | ₩29,648 | ₩29,648 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,742 | ₩29,742 | ₩29,681 | ₩29,742 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩30,064 | ₩30,064 | ₩29,930 | ₩29,930 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,916 | ₩30,171 | ₩29,916 | ₩29,930 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,903 | ₩30,171 | ₩29,849 | ₩29,849 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,862 | ₩30,399 | ₩29,862 | ₩30,399 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,077 | ₩31,077 | ₩29,856 | ₩29,856 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,135 | ₩30,238 | ₩30,135 | ₩30,184 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,634 | ₩30,252 | ₩29,634 | ₩30,238 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,903 | ₩29,903 | ₩29,447 | ₩29,742 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,648 | ₩29,648 | ₩29,380 | ₩29,406 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,648 | ₩29,648 | ₩29,634 | ₩29,648 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,581 | ₩29,581 | ₩29,514 | ₩29,581 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,581 | ₩29,581 | ₩29,514 | ₩29,581 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,648 | ₩29,661 | ₩29,527 | ₩29,527 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,380 | ₩30,050 | ₩29,245 | ₩29,245 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,443 | ₩29,648 | ₩29,125 | ₩29,125 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,487 | ₩29,487 | ₩28,964 | ₩28,964 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,178 | ₩29,353 | ₩29,111 | ₩29,111 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,111 | ₩29,178 | ₩29,111 | ₩29,178 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,111 | ₩29,594 | ₩28,956 | ₩28,990 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩29,004 | ₩29,956 | ₩28,642 | ₩29,111 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,681 | ₩29,681 | ₩29,091 | ₩29,111 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,849 | ₩29,849 | ₩29,648 | ₩29,675 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,077 | ₩30,077 | ₩29,527 | ₩29,648 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩30,070 | ₩30,239 | ₩30,070 | ₩30,077 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,876 | ₩30,198 | ₩29,876 | ₩30,198 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,983 | ₩30,184 | ₩29,916 | ₩30,104 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩30,037 | ₩30,037 | ₩29,856 | ₩29,956 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,889 | ₩30,158 | ₩29,889 | ₩30,158 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,104 | ₩30,104 | ₩29,849 | ₩29,916 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,198 | ₩30,265 | ₩30,117 | ₩30,144 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,184 | ₩30,198 | ₩30,117 | ₩30,184 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,372 | ₩30,372 | ₩30,117 | ₩30,235 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,184 | ₩30,198 | ₩29,963 | ₩30,050 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,547 | ₩30,547 | ₩30,278 | ₩30,278 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,359 | ₩30,547 | ₩30,218 | ₩30,252 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,158 | ₩30,345 | ₩30,158 | ₩30,225 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,386 | ₩30,449 | ₩30,252 | ₩30,278 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,379 | ₩30,547 | ₩30,064 | ₩30,211 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,386 | ₩30,547 | ₩30,265 | ₩30,265 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,265 | ₩30,426 | ₩30,252 | ₩30,265 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,319 | ₩30,319 | ₩30,225 | ₩30,225 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,319 | ₩30,319 | ₩30,211 | ₩30,211 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,278 | ₩30,325 | ₩30,265 | ₩30,265 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,117 | ₩30,345 | ₩30,117 | ₩30,345 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,077 | ₩30,305 | ₩30,050 | ₩30,305 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,245 | ₩30,245 | ₩30,023 | ₩30,144 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,278 | ₩30,278 | ₩30,092 | ₩30,164 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩30,011 | ₩30,117 | ₩30,011 | ₩30,117 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩30,010 | ₩30,225 | ₩30,010 | ₩30,225 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,184 | ₩30,238 | ₩30,050 | ₩30,238 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,238 | ₩30,372 | ₩30,238 | ₩30,372 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,225 | ₩30,386 | ₩30,010 | ₩30,184 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩30,010 | ₩30,372 | ₩30,010 | ₩30,131 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,184 | ₩30,184 | ₩29,930 | ₩30,010 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,889 | ₩29,903 | ₩29,728 | ₩29,896 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,453 | ₩30,453 | ₩30,050 | ₩30,117 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,587 | ₩30,587 | ₩30,265 | ₩30,506 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,547 | ₩30,547 | ₩30,319 | ₩30,406 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,627 | ₩30,667 | ₩30,466 | ₩30,547 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,466 | ₩30,748 | ₩30,466 | ₩30,654 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,949 | ₩30,949 | ₩30,533 | ₩30,587 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,466 | ₩30,694 | ₩30,158 | ₩30,694 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,466 | ₩30,466 | ₩30,379 | ₩30,466 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,345 | ₩30,520 | ₩30,278 | ₩30,426 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,184 | ₩30,372 | ₩29,916 | ₩30,319 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,184 | ₩30,278 | ₩30,184 | ₩30,278 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,117 | ₩30,238 | ₩29,916 | ₩30,238 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,117 | ₩30,184 | ₩29,983 | ₩30,184 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,997 | ₩29,997 | ₩29,983 | ₩29,983 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,927 | ₩30,158 | ₩29,581 | ₩30,158 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,986 | ₩30,184 | ₩29,849 | ₩30,184 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,252 | ₩30,332 | ₩30,252 | ₩30,332 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,252 | ₩30,292 | ₩29,955 | ₩29,983 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,144 | ₩30,144 | ₩29,862 | ₩29,916 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,466 | ₩30,802 | ₩29,943 | ₩30,144 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,278 | ₩30,332 | ₩30,184 | ₩30,325 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,352 | ₩30,366 | ₩30,319 | ₩30,366 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,386 | ₩30,560 | ₩30,386 | ₩30,560 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,171 | ₩30,395 | ₩30,171 | ₩30,395 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,292 | ₩30,292 | ₩30,292 | ₩30,292 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,345 | ₩30,345 | ₩30,292 | ₩30,292 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,386 | ₩30,506 | ₩30,184 | ₩30,439 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,319 | ₩30,332 | ₩30,319 | ₩30,319 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,305 | ₩30,305 | ₩30,050 | ₩30,292 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,520 | ₩30,520 | ₩30,225 | ₩30,238 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,453 | ₩30,480 | ₩30,359 | ₩30,439 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,922 | ₩30,922 | ₩30,466 | ₩30,466 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,123 | ₩31,123 | ₩30,869 | ₩30,869 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,989 | ₩30,989 | ₩30,252 | ₩30,855 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩31,016 | ₩31,123 | ₩31,016 | ₩31,123 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,258 | ₩30,989 | ₩30,258 | ₩30,708 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,627 | ₩30,627 | ₩30,627 | ₩30,627 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,721 | ₩30,721 | ₩30,587 | ₩30,681 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,654 | ₩30,734 | ₩30,509 | ₩30,573 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,284 | ₩31,013 | ₩30,284 | ₩30,842 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,553 | ₩31,056 | ₩30,553 | ₩30,855 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,922 | ₩30,922 | ₩30,828 | ₩30,828 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,191 | ₩31,352 | ₩31,191 | ₩31,352 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,258 | ₩31,352 | ₩30,806 | ₩30,996 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,976 | ₩31,070 | ₩30,654 | ₩30,989 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,627 | ₩30,721 | ₩30,587 | ₩30,694 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,842 | ₩30,842 | ₩30,587 | ₩30,587 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,654 | ₩30,989 | ₩30,654 | ₩30,922 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,667 | ₩30,667 | ₩30,654 | ₩30,654 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,405 | ₩31,405 | ₩30,802 | ₩30,855 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,848 | ₩31,848 | ₩31,472 | ₩31,553 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,902 | ₩31,902 | ₩30,989 | ₩31,392 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,358 | ₩31,660 | ₩31,358 | ₩31,660 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,747 | ₩31,794 | ₩31,633 | ₩31,794 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,539 | ₩31,593 | ₩30,989 | ₩31,445 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,553 | ₩31,660 | ₩30,895 | ₩31,526 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,660 | ₩31,660 | ₩31,526 | ₩31,526 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,526 | ₩31,526 | ₩31,526 | ₩31,526 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,687 | ₩31,687 | ₩31,365 | ₩31,526 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,835 | ₩31,835 | ₩31,660 | ₩31,808 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,708 | ₩31,311 | ₩30,708 | ₩31,311 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,499 | ₩32,036 | ₩31,499 | ₩31,741 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,781 | ₩32,519 | ₩31,472 | ₩31,995 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 0 |
|---|
