시장 데이터를 불러오는 중
Regency Centers Corporation - 6.25% Series A Cumulative Redeemable Preferred Stock · REGCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,415 | ₩29,588 | ₩29,415 | ₩29,588 | +0.59% | 700 |
| 2026.10.08 | ₩29,574 | ₩29,574 | ₩29,293 | ₩29,294 | -0.95% | 3.3천 |
| 2026.10.07 | ₩29,427 | ₩29,464 | ₩29,427 | ₩29,464 | +0.13% | 2.5천 |
| 2026.10.06 | ₩29,480 | ₩29,588 | ₩29,346 | ₩29,507 | +0.09% | 4.4천 |
| 2026.10.05 | ₩29,105 | ₩29,286 | ₩29,105 | ₩29,286 | +0.62% | 3.5천 |
| 2026.10.02 | ₩29,214 | ₩29,279 | ₩29,092 | ₩29,105 | -0.37% | 4.8천 |
| 2026.10.01 | ₩29,172 | ₩29,172 | ₩28,931 | ₩29,119 | -0.18% | 1.7천 |
| 2026.09.30 | ₩29,065 | ₩29,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,413 |
| +1.20% |
| 1.1만 |
| 2026.09.29 | ₩28,872 | ₩29,400 | ₩28,542 | ₩29,018 | +0.51% | 6.3천 |
|---|
| 2026.09.28 | ₩29,186 | ₩29,287 | ₩28,877 | ₩29,226 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩29,695 | ₩29,722 | ₩28,797 | ₩29,440 | -0.86% | 2.7만 |
|---|
| 2026.09.24 | ₩30,110 | ₩30,110 | ₩29,815 | ₩29,815 | -0.98% | 9.1천 |
|---|
| 2026.09.23 | ₩30,646 | ₩30,646 | ₩30,209 | ₩30,231 | -1.36% | 6.9천 |
|---|
| 2026.09.22 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩30,887 | ₩30,887 | ₩30,820 | ₩30,820 | -0.22% | 500 |
|---|
| 2026.09.18 | ₩30,733 | ₩30,774 | ₩30,727 | ₩30,774 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩30,820 | ₩30,820 | ₩30,666 | ₩30,820 | 0.00% | 3.7천 |
|---|
| 2026.09.16 | ₩30,660 | ₩30,660 | ₩30,646 | ₩30,660 | 0.00% | 1.2천 |
|---|
| 2026.09.15 | ₩30,660 | ₩30,713 | ₩30,660 | ₩30,666 | +0.02% | 1천 |
|---|
| 2026.09.14 | ₩30,733 | ₩30,733 | ₩30,728 | ₩30,728 | -0.02% | 2.2천 |
|---|
| 2026.09.11 | ₩30,968 | ₩30,968 | ₩30,847 | ₩30,847 | -0.39% | 700 |
|---|
| 2026.09.10 | ₩30,928 | ₩30,975 | ₩30,928 | ₩30,975 | +0.15% | 600 |
|---|
| 2026.09.09 | ₩30,820 | ₩31,115 | ₩30,820 | ₩31,115 | +0.96% | 3.3천 |
|---|
| 2026.09.08 | ₩30,688 | ₩31,356 | ₩30,688 | ₩31,356 | +2.18% | 3.8천 |
|---|
| 2026.09.04 | ₩30,928 | ₩31,343 | ₩30,928 | ₩31,343 | +1.34% | 400 |
|---|
| 2026.09.03 | ₩30,995 | ₩31,343 | ₩30,928 | ₩31,343 | +1.12% | 2.5천 |
|---|
| 2026.09.02 | ₩30,961 | ₩31,343 | ₩30,961 | ₩31,343 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩30,995 | ₩31,343 | ₩30,954 | ₩31,115 | +0.39% | 3.1천 |
|---|
| 2026.08.31 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩31,624 | ₩31,825 | ₩31,370 | ₩31,383 | -0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩31,477 | ₩31,477 | ₩31,115 | ₩31,129 | -1.11% | 3.6천 |
|---|
| 2026.08.26 | ₩31,176 | ₩31,423 | ₩31,176 | ₩31,423 | +0.80% | 900 |
|---|
| 2026.08.25 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩31,048 | ₩31,745 | ₩30,686 | ₩31,718 | +2.16% | 3.6만 |
|---|
| 2026.08.21 | ₩30,928 | ₩31,048 | ₩30,901 | ₩31,048 | +0.39% | 3.2천 |
|---|
| 2026.08.20 | ₩30,928 | ₩30,928 | ₩30,787 | ₩30,827 | -0.32% | 1.2천 |
|---|
| 2026.08.19 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩31,102 | ₩31,102 | ₩30,660 | ₩31,075 | -0.09% | 2천 |
|---|
| 2026.08.17 | ₩31,028 | ₩31,155 | ₩31,028 | ₩31,129 | +0.32% | 1.2천 |
|---|
| 2026.08.14 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩31,023 | ₩31,023 | ₩30,815 | ₩30,815 | -0.67% | 700 |
|---|
| 2026.08.10 | ₩30,807 | ₩31,088 | ₩30,807 | ₩30,968 | +0.52% | 3.4천 |
|---|
| 2026.08.07 | ₩30,954 | ₩31,088 | ₩30,841 | ₩30,841 | -0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩30,914 | ₩31,058 | ₩30,740 | ₩31,058 | +0.46% | 1.2천 |
|---|
| 2026.08.05 | ₩30,954 | ₩30,995 | ₩30,753 | ₩30,995 | +0.13% | 1.8천 |
|---|
| 2026.08.04 | ₩30,740 | ₩30,861 | ₩30,740 | ₩30,834 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩30,606 | ₩30,914 | ₩30,606 | ₩30,914 | +1.01% | 3.4천 |
|---|
| 2026.07.31 | ₩30,981 | ₩30,981 | ₩30,767 | ₩30,767 | -0.69% | 4.9천 |
|---|
| 2026.07.30 | ₩31,008 | ₩31,021 | ₩31,008 | ₩31,021 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩30,834 | ₩30,834 | ₩30,660 | ₩30,820 | -0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩30,887 | ₩30,995 | ₩30,887 | ₩30,921 | +0.11% | 2.3천 |
|---|
| 2026.07.27 | ₩30,820 | ₩31,062 | ₩30,820 | ₩31,062 | +0.78% | 500 |
|---|
| 2026.07.24 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩31,048 | ₩31,216 | ₩31,021 | ₩31,062 | +0.04% | 3.4천 |
|---|
| 2026.07.22 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,155 | ₩31,155 | ₩31,088 | ₩31,088 | -0.22% | 500 |
|---|
| 2026.07.17 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩30,914 | ₩31,055 | ₩30,914 | ₩31,055 | +0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩31,758 | ₩31,758 | ₩31,490 | ₩31,490 | -0.84% | 6.4천 |
|---|
| 2026.07.14 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,172 | ₩31,276 | ₩31,172 | ₩31,222 | +0.16% | 3.5천 |
|---|
| 2026.07.10 | ₩31,598 | ₩31,611 | ₩31,517 | ₩31,598 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩31,557 | ₩31,633 | ₩31,338 | ₩31,584 | +0.08% | 4.3천 |
|---|
| 2026.07.08 | ₩31,196 | ₩31,222 | ₩31,196 | ₩31,222 | +0.09% | 1.3천 |
|---|
| 2026.07.07 | ₩31,155 | ₩31,490 | ₩31,155 | ₩31,490 | +1.08% | 6.5천 |
|---|
| 2026.07.06 | ₩31,021 | ₩31,035 | ₩31,021 | ₩31,021 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩30,822 | ₩31,102 | ₩30,727 | ₩31,043 | +0.72% | 9.6천 |
|---|
| 2026.07.01 | ₩30,459 | ₩30,820 | ₩30,459 | ₩30,794 | +1.10% | 4.4천 |
|---|
| 2026.06.30 | ₩30,686 | ₩30,995 | ₩30,204 | ₩30,284 | -1.31% | 3.2만 |
|---|
| 2026.06.29 | ₩30,566 | ₩30,673 | ₩30,566 | ₩30,619 | +0.18% | 2.6천 |
|---|
| 2026.06.26 | ₩30,761 | ₩30,767 | ₩30,566 | ₩30,586 | -0.57% | 2.2천 |
|---|
| 2026.06.25 | ₩30,727 | ₩30,727 | ₩30,445 | ₩30,445 | -0.92% | 7.8천 |
|---|
| 2026.06.24 | ₩30,981 | ₩30,981 | ₩30,713 | ₩30,767 | -0.69% | 5.2천 |
|---|
| 2026.06.23 | ₩31,062 | ₩31,243 | ₩31,035 | ₩31,035 | -0.09% | 3.9천 |
|---|
| 2026.06.22 | ₩31,155 | ₩31,323 | ₩31,155 | ₩31,323 | +0.54% | 1천 |
|---|
| 2026.06.18 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,276 | ₩31,464 | ₩31,276 | ₩31,343 | +0.21% | 4.6천 |
|---|
| 2026.06.15 | ₩31,075 | ₩31,336 | ₩31,075 | ₩31,209 | +0.43% | 7.7천 |
|---|
| 2026.06.12 | ₩30,861 | ₩31,169 | ₩30,861 | ₩31,169 | +1.00% | 1.2천 |
|---|
| 2026.06.11 | ₩31,222 | ₩31,375 | ₩31,222 | ₩31,375 | +0.49% | 1.9천 |
|---|
| 2026.06.10 | ₩31,222 | ₩31,289 | ₩31,209 | ₩31,222 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩30,887 | ₩31,236 | ₩30,660 | ₩31,222 | +1.08% | 8.9천 |
|---|
| 2026.06.08 | ₩30,820 | ₩30,861 | ₩30,552 | ₩30,814 | -0.02% | 1.7천 |
|---|
| 2026.06.05 | ₩30,707 | ₩31,182 | ₩30,552 | ₩30,753 | +0.15% | 5천 |
|---|
| 2026.06.04 | ₩30,954 | ₩30,954 | ₩30,646 | ₩30,660 | -0.95% | 9.9천 |
|---|
| 2026.06.03 | ₩31,062 | ₩31,062 | ₩31,035 | ₩31,048 | -0.04% | 400 |
|---|
| 2026.06.02 | ₩31,249 | ₩31,289 | ₩30,968 | ₩31,062 | -0.60% | 1천 |
|---|
| 2026.06.01 | ₩30,901 | ₩31,102 | ₩30,901 | ₩31,008 | +0.35% | 6.3천 |
|---|
| 2026.05.29 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩31,055 | ₩31,155 | ₩31,055 | ₩31,155 | +0.32% | 400 |
|---|
| 2026.05.27 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩31,490 | ₩31,490 | ₩30,968 | ₩30,968 | -1.66% | 500 |
|---|
| 2026.05.22 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,887 | ₩31,383 | ₩30,887 | ₩31,383 | +1.61% | 8.6천 |
|---|
| 2026.05.19 | ₩31,082 | ₩31,222 | ₩31,008 | ₩31,222 | +0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩31,222 | ₩31,222 | ₩31,042 | ₩31,042 | -0.58% | 1.3천 |
|---|
| 2026.05.15 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩31,544 | ₩31,665 | ₩31,430 | ₩31,665 | +0.38% | 5.1만 |
|---|
| 2026.05.13 | ₩31,531 | ₩31,564 | ₩31,390 | ₩31,390 | -0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩31,209 | ₩31,283 | ₩31,209 | ₩31,283 | +0.24% | 700 |
|---|
| 2026.05.11 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩31,021 | ₩31,169 | ₩30,954 | ₩31,099 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩31,088 | ₩31,343 | ₩30,861 | ₩31,051 | -0.12% | 4.2천 |
|---|
| 2026.05.01 | ₩30,941 | ₩31,137 | ₩30,941 | ₩31,134 | +0.62% | 1.4천 |
|---|
| 2026.04.30 | ₩30,780 | ₩30,901 | ₩30,780 | ₩30,901 | +0.39% | 4.5천 |
|---|
| 2026.04.29 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩30,944 | ₩30,961 | ₩30,874 | ₩30,961 | +0.06% | 1.1천 |
|---|
| 2026.04.27 | ₩31,196 | ₩31,276 | ₩30,847 | ₩30,847 | -1.12% | 1.3천 |
|---|
| 2026.04.24 | ₩30,847 | ₩30,954 | ₩30,847 | ₩30,954 | +0.35% | 1.2천 |
|---|
| 2026.04.23 | ₩31,102 | ₩31,102 | ₩30,968 | ₩31,088 | -0.04% | 1.1천 |
|---|
| 2026.04.22 | ₩31,062 | ₩31,256 | ₩30,812 | ₩30,961 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩31,222 | ₩31,343 | ₩30,820 | ₩31,088 | -0.43% | 1.2천 |
|---|
| 2026.04.20 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩31,330 | ₩31,356 | ₩31,256 | ₩31,256 | -0.24% | 700 |
|---|
| 2026.04.16 | ₩31,155 | ₩31,216 | ₩31,129 | ₩31,216 | +0.19% | 2천 |
|---|
| 2026.04.15 | ₩30,753 | ₩31,155 | ₩30,753 | ₩31,142 | +1.26% | 1.9천 |
|---|
| 2026.04.14 | ₩31,517 | ₩31,571 | ₩30,689 | ₩31,336 | -0.57% | 9.2천 |
|---|
| 2026.04.13 | ₩31,464 | ₩31,464 | ₩31,235 | ₩31,423 | -0.13% | 3.1천 |
|---|
| 2026.04.10 | ₩31,444 | ₩31,490 | ₩31,370 | ₩31,490 | +0.15% | 500 |
|---|
| 2026.04.09 | ₩31,477 | ₩31,504 | ₩31,135 | ₩31,370 | -0.34% | 900 |
|---|
| 2026.04.08 | ₩31,249 | ₩31,397 | ₩31,249 | ₩31,356 | +0.34% | 2.3천 |
|---|
| 2026.04.07 | ₩31,008 | ₩31,222 | ₩31,008 | ₩31,196 | +0.61% | 5.6천 |
|---|
| 2026.04.06 | ₩30,686 | ₩30,820 | ₩30,686 | ₩30,820 | +0.44% | 1만 |
|---|
| 2026.04.02 | ₩30,485 | ₩30,780 | ₩30,485 | ₩30,733 | +0.81% | 5.9천 |
|---|
| 2026.04.01 | ₩30,378 | ₩30,820 | ₩30,351 | ₩30,727 | +1.15% | 7.6천 |
|---|
| 2026.03.31 | ₩30,700 | ₩30,820 | ₩29,949 | ₩29,949 | -2.44% | 2.9만 |
|---|
| 2026.03.30 | ₩30,686 | ₩30,820 | ₩30,566 | ₩30,566 | -0.39% | 1.1만 |
|---|
| 2026.03.27 | ₩30,512 | ₩30,820 | ₩30,512 | ₩30,700 | +0.61% | 6.4천 |
|---|
| 2026.03.26 | ₩30,660 | ₩30,660 | ₩30,579 | ₩30,579 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩30,820 | ₩30,820 | ₩30,713 | ₩30,713 | -0.35% | 500 |
|---|
| 2026.03.24 | ₩30,847 | ₩30,861 | ₩30,686 | ₩30,753 | -0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩30,526 | ₩30,526 | ₩30,526 | ₩30,526 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩31,149 | ₩31,155 | ₩30,526 | ₩30,526 | -2.00% | 4.6천 |
|---|
| 2026.03.19 | ₩31,377 | ₩31,377 | ₩30,539 | ₩30,713 | -2.11% | 6.1천 |
|---|
| 2026.03.18 | ₩30,847 | ₩31,075 | ₩30,847 | ₩31,035 | +0.61% | 3.6천 |
|---|
| 2026.03.17 | ₩30,954 | ₩31,048 | ₩30,954 | ₩31,048 | +0.30% | 6.5천 |
|---|
| 2026.03.16 | ₩30,954 | ₩30,954 | ₩30,820 | ₩30,874 | -0.26% | 2.4천 |
|---|
| 2026.03.13 | ₩30,834 | ₩31,182 | ₩30,834 | ₩31,062 | +0.74% | 1.1만 |
|---|
| 2026.03.12 | ₩30,834 | ₩31,196 | ₩30,834 | ₩30,979 | +0.47% | 1.4천 |
|---|
| 2026.03.11 | ₩31,043 | ₩31,043 | ₩30,861 | ₩30,861 | -0.59% | 2천 |
|---|
| 2026.03.10 | ₩30,954 | ₩31,088 | ₩30,874 | ₩30,954 | 0.00% | 6.1천 |
|---|
| 2026.03.09 | ₩31,062 | ₩31,209 | ₩30,921 | ₩30,928 | -0.43% | 7.5천 |
|---|
| 2026.03.06 | ₩31,155 | ₩31,249 | ₩31,035 | ₩31,071 | -0.27% | 3.7천 |
|---|
| 2026.03.05 | ₩31,289 | ₩31,289 | ₩31,209 | ₩31,263 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩31,477 | ₩31,477 | ₩31,276 | ₩31,276 | -0.64% | 4.4천 |
|---|
| 2026.03.03 | ₩31,088 | ₩31,470 | ₩31,088 | ₩31,276 | +0.60% | 1.1천 |
|---|
| 2026.03.02 | ₩31,182 | ₩31,356 | ₩31,169 | ₩31,289 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩31,289 | ₩31,417 | ₩31,115 | ₩31,115 | -0.56% | 2.5만 |
|---|
| 2026.02.26 | ₩31,423 | ₩31,423 | ₩31,316 | ₩31,316 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩31,477 | ₩31,557 | ₩31,423 | ₩31,423 | -0.17% | 1.9만 |
|---|
| 2026.02.24 | ₩31,477 | ₩31,477 | ₩31,477 | ₩31,477 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩31,490 | ₩31,490 | ₩31,423 | ₩31,490 | 0.00% | 1.5천 |
|---|
| 2026.02.20 | ₩31,450 | ₩31,490 | ₩31,437 | ₩31,437 | -0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,423 | ₩31,490 | ₩31,249 | ₩31,490 | +0.21% | 4.9천 |
|---|
| 2026.02.18 | ₩31,624 | ₩31,799 | ₩31,450 | ₩31,490 | -0.42% | 4.6천 |
|---|
| 2026.02.17 | ₩31,624 | ₩31,665 | ₩31,557 | ₩31,665 | +0.13% | 6.6천 |
|---|
| 2026.02.13 | ₩31,744 | ₩31,744 | ₩31,618 | ₩31,618 | -0.40% | 1.6천 |
|---|
| 2026.02.12 | ₩31,557 | ₩31,705 | ₩31,423 | ₩31,450 | -0.34% | 4.7천 |
|---|
| 2026.02.11 | ₩31,484 | ₩31,544 | ₩31,289 | ₩31,437 | -0.15% | 1.4만 |
|---|
| 2026.02.10 | ₩31,624 | ₩31,624 | ₩31,209 | ₩31,249 | -1.19% | 9천 |
|---|
| 2026.02.09 | ₩31,624 | ₩31,624 | ₩31,182 | ₩31,182 | -1.40% | 7천 |
|---|
| 2026.02.06 | ₩31,222 | ₩31,651 | ₩31,222 | ₩31,330 | +0.34% | 2.4천 |
|---|
| 2026.02.05 | ₩31,249 | ₩31,517 | ₩31,249 | ₩31,303 | +0.17% | 1.3천 |
|---|
| 2026.02.04 | ₩31,224 | ₩31,236 | ₩31,222 | ₩31,222 | -0.00% | 1.4천 |
|---|
| 2026.02.03 | ₩31,356 | ₩31,356 | ₩31,102 | ₩31,169 | -0.60% | 1.6천 |
|---|
| 2026.02.02 | ₩31,401 | ₩31,401 | ₩31,088 | ₩31,088 | -0.99% | 2.6천 |
|---|
| 2026.01.30 | ₩31,365 | ₩31,423 | ₩31,365 | ₩31,423 | +0.19% | 1.5천 |
|---|
| 2026.01.29 | ₩31,303 | ₩31,490 | ₩31,222 | ₩31,222 | -0.26% | 4.3천 |
|---|
| 2026.01.28 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩31,356 | ₩31,557 | ₩31,236 | ₩31,236 | -0.38% | 3.2천 |
|---|
| 2026.01.26 | ₩31,418 | ₩31,477 | ₩31,418 | ₩31,423 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩31,356 | ₩31,490 | ₩31,356 | ₩31,490 | +0.43% | 900 |
|---|
| 2026.01.22 | ₩31,423 | ₩31,423 | ₩31,356 | ₩31,356 | -0.21% | 1.7천 |
|---|
| 2026.01.21 | ₩31,222 | ₩31,316 | ₩31,182 | ₩31,302 | +0.25% | 2.7천 |
|---|
| 2026.01.20 | ₩31,169 | ₩31,196 | ₩30,968 | ₩31,008 | -0.52% | 5천 |
|---|
| 2026.01.16 | ₩31,303 | ₩31,383 | ₩31,222 | ₩31,316 | +0.04% | 3천 |
|---|
| 2026.01.15 | ₩31,665 | ₩31,691 | ₩31,624 | ₩31,665 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩31,691 | ₩31,691 | ₩31,584 | ₩31,624 | -0.21% | 3.3천 |
|---|
| 2026.01.13 | ₩31,651 | ₩31,734 | ₩31,638 | ₩31,678 | +0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩31,624 | ₩31,892 | ₩31,571 | ₩31,756 | +0.42% | 1.9천 |
|---|
| 2026.01.09 | ₩31,624 | ₩31,758 | ₩31,624 | ₩31,665 | +0.13% | 2.2천 |
|---|
| 2026.01.08 | ₩31,732 | ₩31,819 | ₩31,571 | ₩31,819 | +0.27% | 1.8천 |
|---|
| 2026.01.07 | ₩31,725 | ₩31,827 | ₩31,665 | ₩31,758 | +0.11% | 7.8천 |
|---|
| 2026.01.06 | ₩31,624 | ₩31,624 | ₩31,544 | ₩31,624 | 0.00% | 3.7천 |
|---|
| 2026.01.05 | ₩31,559 | ₩31,691 | ₩31,517 | ₩31,665 | +0.34% | 6.5천 |
|---|
| 2026.01.02 | ₩31,521 | ₩31,624 | ₩31,464 | ₩31,598 | +0.24% | 3.1천 |
|---|
| 2025.12.31 | ₩31,316 | ₩31,571 | ₩31,142 | ₩31,571 | +0.81% | 1.1만 |
|---|
| 2025.12.30 | ₩31,452 | ₩31,452 | ₩31,222 | ₩31,397 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩31,423 | ₩31,477 | ₩31,289 | ₩31,289 | -0.43% | 2천 |
|---|
| 2025.12.26 | ₩31,490 | ₩31,490 | ₩30,867 | ₩31,196 | -0.94% | 9.1천 |
|---|
| 2025.12.24 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩31,624 | ₩31,624 | ₩31,343 | ₩31,343 | -0.89% | 2.8천 |
|---|
| 2025.12.22 | ₩31,732 | ₩31,732 | ₩31,504 | ₩31,504 | -0.72% | 1.6천 |
|---|
| 2025.12.19 | ₩31,477 | ₩31,738 | ₩31,477 | ₩31,738 | +0.83% | 2.2천 |
|---|
| 2025.12.18 | ₩31,638 | ₩31,752 | ₩31,638 | ₩31,745 | +0.34% | 1.6천 |
|---|
| 2025.12.17 | ₩31,624 | ₩31,886 | ₩31,624 | ₩31,624 | 0.00% | 2.7천 |
|---|
| 2025.12.16 | ₩31,785 | ₩31,785 | ₩31,638 | ₩31,638 | -0.46% | 400 |
|---|
| 2025.12.15 | ₩31,624 | ₩31,651 | ₩31,624 | ₩31,651 | +0.08% | 900 |
|---|
| 2025.12.12 | ₩31,691 | ₩32,026 | ₩31,691 | ₩31,758 | +0.21% | 900 |
|---|
| 2025.12.11 | ₩31,705 | ₩31,785 | ₩31,705 | ₩31,785 | +0.25% | 2.7천 |
|---|
| 2025.12.10 | ₩31,785 | ₩31,863 | ₩31,705 | ₩31,718 | -0.21% | 4.3천 |
|---|
| 2025.12.09 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩32,006 | ₩32,053 | ₩32,006 | ₩32,040 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩31,758 | ₩31,758 | ₩31,718 | ₩31,718 | -0.13% | 500 |
|---|
| 2025.12.04 | ₩31,745 | ₩31,892 | ₩31,745 | ₩31,892 | +0.46% | 2.5천 |
|---|
| 2025.12.03 | ₩31,959 | ₩32,093 | ₩31,946 | ₩31,946 | -0.04% | 1.8천 |
|---|
| 2025.12.02 | ₩31,913 | ₩32,000 | ₩31,913 | ₩31,946 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩32,321 | ₩32,321 | ₩31,658 | ₩31,758 | -1.74% | 5.7천 |
|---|
| 2025.11.28 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,040 | ₩32,147 | ₩31,892 | ₩31,919 | -0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,000 | ₩32,026 | ₩31,825 | ₩31,825 | -0.54% | 1천 |
|---|
| 2025.11.24 | ₩31,892 | ₩32,147 | ₩31,892 | ₩32,147 | +0.80% | 6.9천 |
|---|
| 2025.11.21 | ₩31,638 | ₩31,892 | ₩31,557 | ₩31,691 | +0.17% | 4.2천 |
|---|
| 2025.11.20 | ₩31,651 | ₩31,761 | ₩31,517 | ₩31,531 | -0.38% | 1.7천 |
|---|
| 2025.11.19 | ₩31,825 | ₩31,825 | ₩31,758 | ₩31,825 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,160 | ₩32,160 | ₩31,825 | ₩31,892 | -0.83% | 2.4천 |
|---|
| 2025.11.14 | ₩31,879 | ₩32,629 | ₩31,879 | ₩31,919 | +0.13% | 6.8천 |
|---|
| 2025.11.13 | ₩32,201 | ₩32,308 | ₩31,879 | ₩31,892 | -0.96% | 3.3천 |
|---|
| 2025.11.12 | ₩32,201 | ₩32,201 | ₩32,093 | ₩32,160 | -0.12% | 1.8천 |
|---|
| 2025.11.11 | ₩32,134 | ₩32,202 | ₩32,134 | ₩32,202 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩32,053 | ₩32,254 | ₩31,973 | ₩32,254 | +0.63% | 7.8천 |
|---|
| 2025.11.07 | ₩31,624 | ₩31,638 | ₩31,517 | ₩31,638 | +0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩31,718 | ₩31,718 | ₩31,557 | ₩31,571 | -0.46% | 6.9천 |
|---|
| 2025.11.05 | ₩31,633 | ₩31,825 | ₩31,633 | ₩31,825 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩31,758 | ₩31,758 | ₩31,450 | ₩31,450 | -0.97% | 3.3천 |
|---|
| 2025.11.03 | ₩31,839 | ₩31,839 | ₩31,142 | ₩31,504 | -1.05% | 1.9만 |
|---|
| 2025.10.31 | ₩32,375 | ₩32,375 | ₩31,732 | ₩31,758 | -1.90% | 8.8천 |
|---|
| 2025.10.30 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 1.1천 |
|---|
| 2025.10.28 | ₩32,294 | ₩32,294 | ₩32,234 | ₩32,274 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩32,294 | ₩32,294 | ₩32,293 | ₩32,294 | 0.00% | 3.9천 |
|---|
| 2025.10.24 | ₩32,187 | ₩32,294 | ₩32,187 | ₩32,294 | +0.33% | 3.2천 |
|---|
| 2025.10.23 | ₩32,428 | ₩32,428 | ₩32,294 | ₩32,308 | -0.37% | 1.9천 |
|---|
| 2025.10.22 | ₩32,415 | ₩32,415 | ₩32,281 | ₩32,281 | -0.41% | 500 |
|---|
| 2025.10.21 | ₩32,428 | ₩32,495 | ₩32,281 | ₩32,368 | -0.19% | 2.9천 |
|---|
| 2025.10.20 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,643 | ₩32,643 | ₩32,227 | ₩32,281 | -1.11% | 8.4천 |
|---|
| 2025.10.15 | ₩32,830 | ₩32,938 | ₩32,777 | ₩32,871 | +0.12% | 1.4천 |
|---|
| 2025.10.14 | ₩32,871 | ₩32,871 | ₩32,629 | ₩32,696 | -0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩32,871 | ₩32,897 | ₩32,871 | ₩32,897 | +0.08% | 800 |
|---|
| 2025.10.10 | ₩33,018 | ₩33,031 | ₩32,696 | ₩32,881 | -0.41% | 1.1만 |
|---|
