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 | ₩29,348 | ₩29,520 | ₩29,348 | ₩29,520 | +0.59% | 700 |
| 2026.10.08 | ₩29,507 | ₩29,507 | ₩29,226 | ₩29,227 | -0.95% | 3.3천 |
| 2026.10.07 | ₩29,360 | ₩29,397 | ₩29,360 | ₩29,397 | +0.13% | 2.5천 |
| 2026.10.06 | ₩29,413 | ₩29,520 | ₩29,279 | ₩29,440 | +0.09% | 4.4천 |
| 2026.10.05 | ₩29,039 | ₩29,219 | ₩29,039 | ₩29,219 | +0.62% | 3.5천 |
| 2026.10.02 | ₩29,147 | ₩29,213 | ₩29,025 | ₩29,039 | -0.37% | 4.8천 |
| 2026.10.01 | ₩29,106 | ₩29,106 | ₩28,865 | ₩29,052 | -0.18% | 1.7천 |
| 2026.09.30 | ₩28,999 | ₩29,386 | ₩28,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,346 |
| +1.20% |
| 1.1만 |
| 2026.09.29 | ₩28,806 | ₩29,333 | ₩28,477 | ₩28,952 | +0.51% | 6.3천 |
|---|
| 2026.09.28 | ₩29,119 | ₩29,221 | ₩28,811 | ₩29,159 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩29,627 | ₩29,654 | ₩28,731 | ₩29,373 | -0.86% | 2.7만 |
|---|
| 2026.09.24 | ₩30,041 | ₩30,041 | ₩29,747 | ₩29,747 | -0.98% | 9.1천 |
|---|
| 2026.09.23 | ₩30,576 | ₩30,576 | ₩30,140 | ₩30,162 | -1.36% | 6.9천 |
|---|
| 2026.09.22 | ₩30,656 | ₩30,656 | ₩30,656 | ₩30,656 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩30,817 | ₩30,817 | ₩30,750 | ₩30,750 | -0.22% | 500 |
|---|
| 2026.09.18 | ₩30,663 | ₩30,703 | ₩30,656 | ₩30,703 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩30,750 | ₩30,750 | ₩30,596 | ₩30,750 | 0.00% | 3.7천 |
|---|
| 2026.09.16 | ₩30,590 | ₩30,590 | ₩30,576 | ₩30,590 | 0.00% | 1.2천 |
|---|
| 2026.09.15 | ₩30,590 | ₩30,643 | ₩30,590 | ₩30,596 | +0.02% | 1천 |
|---|
| 2026.09.14 | ₩30,663 | ₩30,663 | ₩30,658 | ₩30,658 | -0.02% | 2.2천 |
|---|
| 2026.09.11 | ₩30,897 | ₩30,897 | ₩30,777 | ₩30,777 | -0.39% | 700 |
|---|
| 2026.09.10 | ₩30,857 | ₩30,904 | ₩30,857 | ₩30,904 | +0.15% | 600 |
|---|
| 2026.09.09 | ₩30,750 | ₩31,044 | ₩30,750 | ₩31,044 | +0.96% | 3.3천 |
|---|
| 2026.09.08 | ₩30,618 | ₩31,285 | ₩30,618 | ₩31,285 | +2.18% | 3.8천 |
|---|
| 2026.09.04 | ₩30,857 | ₩31,271 | ₩30,857 | ₩31,271 | +1.34% | 400 |
|---|
| 2026.09.03 | ₩30,924 | ₩31,271 | ₩30,857 | ₩31,271 | +1.12% | 2.5천 |
|---|
| 2026.09.02 | ₩30,890 | ₩31,271 | ₩30,890 | ₩31,271 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩30,924 | ₩31,271 | ₩30,884 | ₩31,044 | +0.39% | 3.1천 |
|---|
| 2026.08.31 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩31,552 | ₩31,753 | ₩31,298 | ₩31,312 | -0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩31,405 | ₩31,405 | ₩31,044 | ₩31,058 | -1.11% | 3.6천 |
|---|
| 2026.08.26 | ₩31,104 | ₩31,352 | ₩31,104 | ₩31,352 | +0.80% | 900 |
|---|
| 2026.08.25 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩30,977 | ₩31,673 | ₩30,616 | ₩31,646 | +2.16% | 3.6만 |
|---|
| 2026.08.21 | ₩30,857 | ₩30,977 | ₩30,830 | ₩30,977 | +0.39% | 3.2천 |
|---|
| 2026.08.20 | ₩30,857 | ₩30,857 | ₩30,717 | ₩30,757 | -0.32% | 1.2천 |
|---|
| 2026.08.19 | ₩30,830 | ₩30,830 | ₩30,830 | ₩30,830 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩31,031 | ₩31,031 | ₩30,590 | ₩31,004 | -0.09% | 2천 |
|---|
| 2026.08.17 | ₩30,957 | ₩31,084 | ₩30,957 | ₩31,058 | +0.32% | 1.2천 |
|---|
| 2026.08.14 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩30,745 | ₩30,745 | ₩30,745 | ₩30,745 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,952 | ₩30,952 | ₩30,745 | ₩30,745 | -0.67% | 700 |
|---|
| 2026.08.10 | ₩30,737 | ₩31,017 | ₩30,737 | ₩30,897 | +0.52% | 3.4천 |
|---|
| 2026.08.07 | ₩30,884 | ₩31,017 | ₩30,770 | ₩30,770 | -0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩30,844 | ₩30,987 | ₩30,670 | ₩30,987 | +0.46% | 1.2천 |
|---|
| 2026.08.05 | ₩30,884 | ₩30,924 | ₩30,683 | ₩30,924 | +0.13% | 1.8천 |
|---|
| 2026.08.04 | ₩30,670 | ₩30,790 | ₩30,670 | ₩30,763 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩30,536 | ₩30,844 | ₩30,536 | ₩30,844 | +1.01% | 3.4천 |
|---|
| 2026.07.31 | ₩30,911 | ₩30,911 | ₩30,697 | ₩30,697 | -0.69% | 4.9천 |
|---|
| 2026.07.30 | ₩30,937 | ₩30,951 | ₩30,937 | ₩30,951 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩30,763 | ₩30,763 | ₩30,590 | ₩30,750 | -0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩30,817 | ₩30,924 | ₩30,817 | ₩30,850 | +0.11% | 2.3천 |
|---|
| 2026.07.27 | ₩30,750 | ₩30,991 | ₩30,750 | ₩30,991 | +0.78% | 500 |
|---|
| 2026.07.24 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,977 | ₩31,144 | ₩30,951 | ₩30,991 | +0.04% | 3.4천 |
|---|
| 2026.07.22 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,084 | ₩31,084 | ₩31,017 | ₩31,017 | -0.22% | 500 |
|---|
| 2026.07.17 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩30,844 | ₩30,984 | ₩30,844 | ₩30,984 | +0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩31,686 | ₩31,686 | ₩31,419 | ₩31,419 | -0.84% | 6.4천 |
|---|
| 2026.07.14 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,100 | ₩31,205 | ₩31,100 | ₩31,151 | +0.16% | 3.5천 |
|---|
| 2026.07.10 | ₩31,526 | ₩31,539 | ₩31,445 | ₩31,526 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩31,485 | ₩31,560 | ₩31,266 | ₩31,512 | +0.08% | 4.3천 |
|---|
| 2026.07.08 | ₩31,124 | ₩31,151 | ₩31,124 | ₩31,151 | +0.09% | 1.3천 |
|---|
| 2026.07.07 | ₩31,084 | ₩31,419 | ₩31,084 | ₩31,419 | +1.08% | 6.5천 |
|---|
| 2026.07.06 | ₩30,951 | ₩30,964 | ₩30,951 | ₩30,951 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩30,751 | ₩31,031 | ₩30,656 | ₩30,972 | +0.72% | 9.6천 |
|---|
| 2026.07.01 | ₩30,389 | ₩30,750 | ₩30,389 | ₩30,723 | +1.10% | 4.4천 |
|---|
| 2026.06.30 | ₩30,616 | ₩30,924 | ₩30,135 | ₩30,215 | -1.31% | 3.2만 |
|---|
| 2026.06.29 | ₩30,496 | ₩30,603 | ₩30,496 | ₩30,550 | +0.18% | 2.6천 |
|---|
| 2026.06.26 | ₩30,691 | ₩30,697 | ₩30,496 | ₩30,516 | -0.57% | 2.2천 |
|---|
| 2026.06.25 | ₩30,656 | ₩30,656 | ₩30,376 | ₩30,376 | -0.92% | 7.8천 |
|---|
| 2026.06.24 | ₩30,911 | ₩30,911 | ₩30,643 | ₩30,697 | -0.69% | 5.2천 |
|---|
| 2026.06.23 | ₩30,991 | ₩31,171 | ₩30,964 | ₩30,964 | -0.09% | 3.9천 |
|---|
| 2026.06.22 | ₩31,084 | ₩31,251 | ₩31,084 | ₩31,251 | +0.54% | 1천 |
|---|
| 2026.06.18 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,205 | ₩31,392 | ₩31,205 | ₩31,271 | +0.21% | 4.6천 |
|---|
| 2026.06.15 | ₩31,004 | ₩31,265 | ₩31,004 | ₩31,138 | +0.43% | 7.7천 |
|---|
| 2026.06.12 | ₩30,790 | ₩31,098 | ₩30,790 | ₩31,098 | +1.00% | 1.2천 |
|---|
| 2026.06.11 | ₩31,151 | ₩31,304 | ₩31,151 | ₩31,304 | +0.49% | 1.9천 |
|---|
| 2026.06.10 | ₩31,151 | ₩31,218 | ₩31,138 | ₩31,151 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩30,817 | ₩31,165 | ₩30,590 | ₩31,151 | +1.08% | 8.9천 |
|---|
| 2026.06.08 | ₩30,750 | ₩30,790 | ₩30,483 | ₩30,743 | -0.02% | 1.7천 |
|---|
| 2026.06.05 | ₩30,636 | ₩31,111 | ₩30,483 | ₩30,683 | +0.15% | 5천 |
|---|
| 2026.06.04 | ₩30,884 | ₩30,884 | ₩30,576 | ₩30,590 | -0.95% | 9.9천 |
|---|
| 2026.06.03 | ₩30,991 | ₩30,991 | ₩30,964 | ₩30,977 | -0.04% | 400 |
|---|
| 2026.06.02 | ₩31,178 | ₩31,218 | ₩30,897 | ₩30,991 | -0.60% | 1천 |
|---|
| 2026.06.01 | ₩30,830 | ₩31,031 | ₩30,830 | ₩30,937 | +0.35% | 6.3천 |
|---|
| 2026.05.29 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩30,984 | ₩31,084 | ₩30,984 | ₩31,084 | +0.32% | 400 |
|---|
| 2026.05.27 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩31,419 | ₩31,419 | ₩30,897 | ₩30,897 | -1.66% | 500 |
|---|
| 2026.05.22 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,817 | ₩31,312 | ₩30,817 | ₩31,312 | +1.61% | 8.6천 |
|---|
| 2026.05.19 | ₩31,011 | ₩31,151 | ₩30,937 | ₩31,151 | +0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩31,151 | ₩31,151 | ₩30,971 | ₩30,971 | -0.58% | 1.3천 |
|---|
| 2026.05.15 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩31,472 | ₩31,592 | ₩31,358 | ₩31,592 | +0.38% | 5.1만 |
|---|
| 2026.05.13 | ₩31,459 | ₩31,492 | ₩31,318 | ₩31,318 | -0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩31,138 | ₩31,211 | ₩31,138 | ₩31,211 | +0.24% | 700 |
|---|
| 2026.05.11 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩30,951 | ₩31,098 | ₩30,884 | ₩31,028 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩31,017 | ₩31,271 | ₩30,790 | ₩30,980 | -0.12% | 4.2천 |
|---|
| 2026.05.01 | ₩30,870 | ₩31,066 | ₩30,870 | ₩31,063 | +0.62% | 1.4천 |
|---|
| 2026.04.30 | ₩30,710 | ₩30,830 | ₩30,710 | ₩30,830 | +0.39% | 4.5천 |
|---|
| 2026.04.29 | ₩30,670 | ₩30,670 | ₩30,670 | ₩30,670 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩30,873 | ₩30,890 | ₩30,804 | ₩30,890 | +0.06% | 1.1천 |
|---|
| 2026.04.27 | ₩31,124 | ₩31,205 | ₩30,777 | ₩30,777 | -1.12% | 1.3천 |
|---|
| 2026.04.24 | ₩30,777 | ₩30,884 | ₩30,777 | ₩30,884 | +0.35% | 1.2천 |
|---|
| 2026.04.23 | ₩31,031 | ₩31,031 | ₩30,897 | ₩31,017 | -0.04% | 1.1천 |
|---|
| 2026.04.22 | ₩30,991 | ₩31,185 | ₩30,742 | ₩30,890 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩31,151 | ₩31,271 | ₩30,750 | ₩31,017 | -0.43% | 1.2천 |
|---|
| 2026.04.20 | ₩31,238 | ₩31,238 | ₩31,238 | ₩31,238 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩31,258 | ₩31,285 | ₩31,185 | ₩31,185 | -0.24% | 700 |
|---|
| 2026.04.16 | ₩31,084 | ₩31,144 | ₩31,058 | ₩31,144 | +0.19% | 2천 |
|---|
| 2026.04.15 | ₩30,683 | ₩31,084 | ₩30,683 | ₩31,071 | +1.26% | 1.9천 |
|---|
| 2026.04.14 | ₩31,445 | ₩31,499 | ₩30,619 | ₩31,265 | -0.57% | 9.2천 |
|---|
| 2026.04.13 | ₩31,392 | ₩31,392 | ₩31,163 | ₩31,352 | -0.13% | 3.1천 |
|---|
| 2026.04.10 | ₩31,372 | ₩31,419 | ₩31,298 | ₩31,419 | +0.15% | 500 |
|---|
| 2026.04.09 | ₩31,405 | ₩31,432 | ₩31,064 | ₩31,298 | -0.34% | 900 |
|---|
| 2026.04.08 | ₩31,178 | ₩31,325 | ₩31,178 | ₩31,285 | +0.34% | 2.3천 |
|---|
| 2026.04.07 | ₩30,937 | ₩31,151 | ₩30,937 | ₩31,124 | +0.61% | 5.6천 |
|---|
| 2026.04.06 | ₩30,616 | ₩30,750 | ₩30,616 | ₩30,750 | +0.44% | 1만 |
|---|
| 2026.04.02 | ₩30,416 | ₩30,710 | ₩30,416 | ₩30,663 | +0.81% | 5.9천 |
|---|
| 2026.04.01 | ₩30,309 | ₩30,750 | ₩30,282 | ₩30,656 | +1.15% | 7.6천 |
|---|
| 2026.03.31 | ₩30,630 | ₩30,750 | ₩29,881 | ₩29,881 | -2.44% | 2.9만 |
|---|
| 2026.03.30 | ₩30,616 | ₩30,750 | ₩30,496 | ₩30,496 | -0.39% | 1.1만 |
|---|
| 2026.03.27 | ₩30,443 | ₩30,750 | ₩30,443 | ₩30,630 | +0.61% | 6.4천 |
|---|
| 2026.03.26 | ₩30,590 | ₩30,590 | ₩30,509 | ₩30,509 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩30,750 | ₩30,750 | ₩30,643 | ₩30,643 | -0.35% | 500 |
|---|
| 2026.03.24 | ₩30,777 | ₩30,790 | ₩30,616 | ₩30,683 | -0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩31,078 | ₩31,084 | ₩30,456 | ₩30,456 | -2.00% | 4.6천 |
|---|
| 2026.03.19 | ₩31,305 | ₩31,305 | ₩30,469 | ₩30,643 | -2.11% | 6.1천 |
|---|
| 2026.03.18 | ₩30,777 | ₩31,004 | ₩30,777 | ₩30,964 | +0.61% | 3.6천 |
|---|
| 2026.03.17 | ₩30,884 | ₩30,977 | ₩30,884 | ₩30,977 | +0.30% | 6.5천 |
|---|
| 2026.03.16 | ₩30,884 | ₩30,884 | ₩30,750 | ₩30,804 | -0.26% | 2.4천 |
|---|
| 2026.03.13 | ₩30,763 | ₩31,111 | ₩30,763 | ₩30,991 | +0.74% | 1.1만 |
|---|
| 2026.03.12 | ₩30,763 | ₩31,124 | ₩30,763 | ₩30,908 | +0.47% | 1.4천 |
|---|
| 2026.03.11 | ₩30,972 | ₩30,972 | ₩30,790 | ₩30,790 | -0.59% | 2천 |
|---|
| 2026.03.10 | ₩30,884 | ₩31,017 | ₩30,804 | ₩30,884 | 0.00% | 6.1천 |
|---|
| 2026.03.09 | ₩30,991 | ₩31,138 | ₩30,850 | ₩30,857 | -0.43% | 7.5천 |
|---|
| 2026.03.06 | ₩31,084 | ₩31,178 | ₩30,964 | ₩31,000 | -0.27% | 3.7천 |
|---|
| 2026.03.05 | ₩31,218 | ₩31,218 | ₩31,138 | ₩31,191 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩31,405 | ₩31,405 | ₩31,205 | ₩31,205 | -0.64% | 4.4천 |
|---|
| 2026.03.03 | ₩31,017 | ₩31,399 | ₩31,017 | ₩31,205 | +0.60% | 1.1천 |
|---|
| 2026.03.02 | ₩31,111 | ₩31,285 | ₩31,098 | ₩31,218 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩31,218 | ₩31,345 | ₩31,044 | ₩31,044 | -0.56% | 2.5만 |
|---|
| 2026.02.26 | ₩31,352 | ₩31,352 | ₩31,245 | ₩31,245 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩31,405 | ₩31,485 | ₩31,352 | ₩31,352 | -0.17% | 1.9만 |
|---|
| 2026.02.24 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩31,419 | ₩31,419 | ₩31,352 | ₩31,419 | 0.00% | 1.5천 |
|---|
| 2026.02.20 | ₩31,378 | ₩31,419 | ₩31,365 | ₩31,365 | -0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,352 | ₩31,419 | ₩31,178 | ₩31,419 | +0.21% | 4.9천 |
|---|
| 2026.02.18 | ₩31,552 | ₩31,726 | ₩31,378 | ₩31,419 | -0.42% | 4.6천 |
|---|
| 2026.02.17 | ₩31,552 | ₩31,592 | ₩31,485 | ₩31,592 | +0.13% | 6.6천 |
|---|
| 2026.02.13 | ₩31,671 | ₩31,671 | ₩31,546 | ₩31,546 | -0.40% | 1.6천 |
|---|
| 2026.02.12 | ₩31,485 | ₩31,632 | ₩31,352 | ₩31,378 | -0.34% | 4.7천 |
|---|
| 2026.02.11 | ₩31,412 | ₩31,472 | ₩31,218 | ₩31,365 | -0.15% | 1.4만 |
|---|
| 2026.02.10 | ₩31,552 | ₩31,552 | ₩31,138 | ₩31,178 | -1.19% | 9천 |
|---|
| 2026.02.09 | ₩31,552 | ₩31,552 | ₩31,111 | ₩31,111 | -1.40% | 7천 |
|---|
| 2026.02.06 | ₩31,151 | ₩31,579 | ₩31,151 | ₩31,258 | +0.34% | 2.4천 |
|---|
| 2026.02.05 | ₩31,178 | ₩31,445 | ₩31,178 | ₩31,231 | +0.17% | 1.3천 |
|---|
| 2026.02.04 | ₩31,153 | ₩31,165 | ₩31,151 | ₩31,151 | -0.00% | 1.4천 |
|---|
| 2026.02.03 | ₩31,285 | ₩31,285 | ₩31,031 | ₩31,098 | -0.60% | 1.6천 |
|---|
| 2026.02.02 | ₩31,329 | ₩31,329 | ₩31,017 | ₩31,017 | -0.99% | 2.6천 |
|---|
| 2026.01.30 | ₩31,293 | ₩31,352 | ₩31,293 | ₩31,352 | +0.19% | 1.5천 |
|---|
| 2026.01.29 | ₩31,231 | ₩31,419 | ₩31,151 | ₩31,151 | -0.26% | 4.3천 |
|---|
| 2026.01.28 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩31,285 | ₩31,485 | ₩31,165 | ₩31,165 | -0.38% | 3.2천 |
|---|
| 2026.01.26 | ₩31,346 | ₩31,405 | ₩31,346 | ₩31,352 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩31,285 | ₩31,419 | ₩31,285 | ₩31,419 | +0.43% | 900 |
|---|
| 2026.01.22 | ₩31,352 | ₩31,352 | ₩31,285 | ₩31,285 | -0.21% | 1.7천 |
|---|
| 2026.01.21 | ₩31,151 | ₩31,245 | ₩31,111 | ₩31,230 | +0.25% | 2.7천 |
|---|
| 2026.01.20 | ₩31,098 | ₩31,124 | ₩30,897 | ₩30,937 | -0.52% | 5천 |
|---|
| 2026.01.16 | ₩31,231 | ₩31,312 | ₩31,151 | ₩31,245 | +0.04% | 3천 |
|---|
| 2026.01.15 | ₩31,592 | ₩31,619 | ₩31,552 | ₩31,592 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩31,619 | ₩31,619 | ₩31,512 | ₩31,552 | -0.21% | 3.3천 |
|---|
| 2026.01.13 | ₩31,579 | ₩31,662 | ₩31,566 | ₩31,606 | +0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩31,552 | ₩31,820 | ₩31,499 | ₩31,683 | +0.42% | 1.9천 |
|---|
| 2026.01.09 | ₩31,552 | ₩31,686 | ₩31,552 | ₩31,592 | +0.13% | 2.2천 |
|---|
| 2026.01.08 | ₩31,659 | ₩31,746 | ₩31,499 | ₩31,746 | +0.27% | 1.8천 |
|---|
| 2026.01.07 | ₩31,653 | ₩31,754 | ₩31,592 | ₩31,686 | +0.11% | 7.8천 |
|---|
| 2026.01.06 | ₩31,552 | ₩31,552 | ₩31,472 | ₩31,552 | 0.00% | 3.7천 |
|---|
| 2026.01.05 | ₩31,487 | ₩31,619 | ₩31,445 | ₩31,592 | +0.34% | 6.5천 |
|---|
| 2026.01.02 | ₩31,449 | ₩31,552 | ₩31,392 | ₩31,526 | +0.24% | 3.1천 |
|---|
| 2025.12.31 | ₩31,245 | ₩31,499 | ₩31,071 | ₩31,499 | +0.81% | 1.1만 |
|---|
| 2025.12.30 | ₩31,380 | ₩31,380 | ₩31,151 | ₩31,325 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩31,352 | ₩31,405 | ₩31,218 | ₩31,218 | -0.43% | 2천 |
|---|
| 2025.12.26 | ₩31,419 | ₩31,419 | ₩30,797 | ₩31,124 | -0.94% | 9.1천 |
|---|
| 2025.12.24 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩31,552 | ₩31,552 | ₩31,271 | ₩31,271 | -0.89% | 2.8천 |
|---|
| 2025.12.22 | ₩31,659 | ₩31,659 | ₩31,432 | ₩31,432 | -0.72% | 1.6천 |
|---|
| 2025.12.19 | ₩31,405 | ₩31,666 | ₩31,405 | ₩31,666 | +0.83% | 2.2천 |
|---|
| 2025.12.18 | ₩31,566 | ₩31,679 | ₩31,566 | ₩31,673 | +0.34% | 1.6천 |
|---|
| 2025.12.17 | ₩31,552 | ₩31,813 | ₩31,552 | ₩31,552 | 0.00% | 2.7천 |
|---|
| 2025.12.16 | ₩31,713 | ₩31,713 | ₩31,566 | ₩31,566 | -0.46% | 400 |
|---|
| 2025.12.15 | ₩31,552 | ₩31,579 | ₩31,552 | ₩31,579 | +0.08% | 900 |
|---|
| 2025.12.12 | ₩31,619 | ₩31,953 | ₩31,619 | ₩31,686 | +0.21% | 900 |
|---|
| 2025.12.11 | ₩31,632 | ₩31,713 | ₩31,632 | ₩31,713 | +0.25% | 2.7천 |
|---|
| 2025.12.10 | ₩31,713 | ₩31,790 | ₩31,632 | ₩31,646 | -0.21% | 4.3천 |
|---|
| 2025.12.09 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩31,933 | ₩31,980 | ₩31,933 | ₩31,967 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩31,686 | ₩31,686 | ₩31,646 | ₩31,646 | -0.13% | 500 |
|---|
| 2025.12.04 | ₩31,673 | ₩31,820 | ₩31,673 | ₩31,820 | +0.46% | 2.5천 |
|---|
| 2025.12.03 | ₩31,886 | ₩32,020 | ₩31,873 | ₩31,873 | -0.04% | 1.8천 |
|---|
| 2025.12.02 | ₩31,840 | ₩31,927 | ₩31,840 | ₩31,873 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩32,247 | ₩32,247 | ₩31,586 | ₩31,686 | -1.74% | 5.7천 |
|---|
| 2025.11.28 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,967 | ₩32,074 | ₩31,820 | ₩31,846 | -0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩31,927 | ₩31,953 | ₩31,753 | ₩31,753 | -0.54% | 1천 |
|---|
| 2025.11.24 | ₩31,820 | ₩32,074 | ₩31,820 | ₩32,074 | +0.80% | 6.9천 |
|---|
| 2025.11.21 | ₩31,566 | ₩31,820 | ₩31,485 | ₩31,619 | +0.17% | 4.2천 |
|---|
| 2025.11.20 | ₩31,579 | ₩31,689 | ₩31,445 | ₩31,459 | -0.38% | 1.7천 |
|---|
| 2025.11.19 | ₩31,753 | ₩31,753 | ₩31,686 | ₩31,753 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,087 | ₩32,087 | ₩31,753 | ₩31,820 | -0.83% | 2.4천 |
|---|
| 2025.11.14 | ₩31,806 | ₩32,555 | ₩31,806 | ₩31,846 | +0.13% | 6.8천 |
|---|
| 2025.11.13 | ₩32,127 | ₩32,234 | ₩31,806 | ₩31,820 | -0.96% | 3.3천 |
|---|
| 2025.11.12 | ₩32,127 | ₩32,127 | ₩32,020 | ₩32,087 | -0.12% | 1.8천 |
|---|
| 2025.11.11 | ₩32,060 | ₩32,128 | ₩32,060 | ₩32,128 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩31,980 | ₩32,181 | ₩31,900 | ₩32,181 | +0.63% | 7.8천 |
|---|
| 2025.11.07 | ₩31,552 | ₩31,566 | ₩31,445 | ₩31,566 | +0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩31,646 | ₩31,646 | ₩31,485 | ₩31,499 | -0.46% | 6.9천 |
|---|
| 2025.11.05 | ₩31,560 | ₩31,753 | ₩31,560 | ₩31,753 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩31,686 | ₩31,686 | ₩31,378 | ₩31,378 | -0.97% | 3.3천 |
|---|
| 2025.11.03 | ₩31,766 | ₩31,766 | ₩31,071 | ₩31,432 | -1.05% | 1.9만 |
|---|
| 2025.10.31 | ₩32,301 | ₩32,301 | ₩31,659 | ₩31,686 | -1.90% | 8.8천 |
|---|
| 2025.10.30 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 1.1천 |
|---|
| 2025.10.28 | ₩32,221 | ₩32,221 | ₩32,161 | ₩32,201 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩32,221 | ₩32,221 | ₩32,219 | ₩32,221 | 0.00% | 3.9천 |
|---|
| 2025.10.24 | ₩32,114 | ₩32,221 | ₩32,114 | ₩32,221 | +0.33% | 3.2천 |
|---|
| 2025.10.23 | ₩32,354 | ₩32,354 | ₩32,221 | ₩32,234 | -0.37% | 1.9천 |
|---|
| 2025.10.22 | ₩32,341 | ₩32,341 | ₩32,207 | ₩32,207 | -0.41% | 500 |
|---|
| 2025.10.21 | ₩32,354 | ₩32,421 | ₩32,207 | ₩32,294 | -0.19% | 2.9천 |
|---|
| 2025.10.20 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,568 | ₩32,568 | ₩32,154 | ₩32,207 | -1.11% | 8.4천 |
|---|
| 2025.10.15 | ₩32,756 | ₩32,862 | ₩32,702 | ₩32,796 | +0.12% | 1.4천 |
|---|
| 2025.10.14 | ₩32,796 | ₩32,796 | ₩32,555 | ₩32,622 | -0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩32,796 | ₩32,822 | ₩32,796 | ₩32,822 | +0.08% | 800 |
|---|
| 2025.10.10 | ₩32,943 | ₩32,956 | ₩32,622 | ₩32,806 | -0.41% | 1.1만 |
|---|
