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 | ₩29,317 | ₩29,489 | ₩29,317 | ₩29,489 | +0.59% | 700 |
| 2026.10.08 | ₩29,476 | ₩29,476 | ₩29,196 | ₩29,197 | -0.95% | 3.3천 |
| 2026.10.07 | ₩29,329 | ₩29,367 | ₩29,329 | ₩29,367 | +0.13% | 2.5천 |
| 2026.10.06 | ₩29,383 | ₩29,489 | ₩29,249 | ₩29,409 | +0.09% | 4.4천 |
| 2026.10.05 | ₩29,009 | ₩29,189 | ₩29,009 | ₩29,189 | +0.62% | 3.5천 |
| 2026.10.02 | ₩29,117 | ₩29,182 | ₩28,995 | ₩29,009 | -0.37% | 4.8천 |
| 2026.10.01 | ₩29,075 | ₩29,075 | ₩28,835 | ₩29,022 | -0.18% | 1.7천 |
| 2026.09.30 | ₩28,969 | ₩29,356 | ₩28,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,316 |
| +1.20% |
| 1.1만 |
| 2026.09.29 | ₩28,776 | ₩29,302 | ₩28,448 | ₩28,922 | +0.51% | 6.3천 |
|---|
| 2026.09.28 | ₩29,089 | ₩29,190 | ₩28,782 | ₩29,129 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩29,596 | ₩29,623 | ₩28,701 | ₩29,342 | -0.86% | 2.7만 |
|---|
| 2026.09.24 | ₩30,010 | ₩30,010 | ₩29,716 | ₩29,716 | -0.98% | 9.1천 |
|---|
| 2026.09.23 | ₩30,544 | ₩30,544 | ₩30,109 | ₩30,130 | -1.36% | 6.9천 |
|---|
| 2026.09.22 | ₩30,625 | ₩30,625 | ₩30,625 | ₩30,625 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩30,785 | ₩30,785 | ₩30,718 | ₩30,718 | -0.22% | 500 |
|---|
| 2026.09.18 | ₩30,631 | ₩30,671 | ₩30,625 | ₩30,671 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩30,718 | ₩30,718 | ₩30,565 | ₩30,718 | 0.00% | 3.7천 |
|---|
| 2026.09.16 | ₩30,558 | ₩30,558 | ₩30,544 | ₩30,558 | 0.00% | 1.2천 |
|---|
| 2026.09.15 | ₩30,558 | ₩30,611 | ₩30,558 | ₩30,565 | +0.02% | 1천 |
|---|
| 2026.09.14 | ₩30,631 | ₩30,631 | ₩30,626 | ₩30,626 | -0.02% | 2.2천 |
|---|
| 2026.09.11 | ₩30,865 | ₩30,865 | ₩30,745 | ₩30,745 | -0.39% | 700 |
|---|
| 2026.09.10 | ₩30,825 | ₩30,872 | ₩30,825 | ₩30,872 | +0.15% | 600 |
|---|
| 2026.09.09 | ₩30,718 | ₩31,012 | ₩30,718 | ₩31,012 | +0.96% | 3.3천 |
|---|
| 2026.09.08 | ₩30,586 | ₩31,252 | ₩30,586 | ₩31,252 | +2.18% | 3.8천 |
|---|
| 2026.09.04 | ₩30,825 | ₩31,239 | ₩30,825 | ₩31,239 | +1.34% | 400 |
|---|
| 2026.09.03 | ₩30,892 | ₩31,239 | ₩30,825 | ₩31,239 | +1.12% | 2.5천 |
|---|
| 2026.09.02 | ₩30,858 | ₩31,239 | ₩30,858 | ₩31,239 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩30,892 | ₩31,239 | ₩30,852 | ₩31,012 | +0.39% | 3.1천 |
|---|
| 2026.08.31 | ₩31,279 | ₩31,279 | ₩31,279 | ₩31,279 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩31,519 | ₩31,720 | ₩31,266 | ₩31,279 | -0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩31,373 | ₩31,373 | ₩31,012 | ₩31,025 | -1.11% | 3.6천 |
|---|
| 2026.08.26 | ₩31,072 | ₩31,319 | ₩31,072 | ₩31,319 | +0.80% | 900 |
|---|
| 2026.08.25 | ₩31,039 | ₩31,039 | ₩31,039 | ₩31,039 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩30,945 | ₩31,640 | ₩30,585 | ₩31,613 | +2.16% | 3.6만 |
|---|
| 2026.08.21 | ₩30,825 | ₩30,945 | ₩30,798 | ₩30,945 | +0.39% | 3.2천 |
|---|
| 2026.08.20 | ₩30,825 | ₩30,825 | ₩30,685 | ₩30,725 | -0.32% | 1.2천 |
|---|
| 2026.08.19 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩30,999 | ₩30,999 | ₩30,558 | ₩30,972 | -0.09% | 2천 |
|---|
| 2026.08.17 | ₩30,925 | ₩31,052 | ₩30,925 | ₩31,025 | +0.32% | 1.2천 |
|---|
| 2026.08.14 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩30,713 | ₩30,713 | ₩30,713 | ₩30,713 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,920 | ₩30,920 | ₩30,713 | ₩30,713 | -0.67% | 700 |
|---|
| 2026.08.10 | ₩30,705 | ₩30,985 | ₩30,705 | ₩30,865 | +0.52% | 3.4천 |
|---|
| 2026.08.07 | ₩30,852 | ₩30,985 | ₩30,738 | ₩30,738 | -0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩30,812 | ₩30,955 | ₩30,638 | ₩30,955 | +0.46% | 1.2천 |
|---|
| 2026.08.05 | ₩30,852 | ₩30,892 | ₩30,651 | ₩30,892 | +0.13% | 1.8천 |
|---|
| 2026.08.04 | ₩30,638 | ₩30,758 | ₩30,638 | ₩30,731 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩30,504 | ₩30,812 | ₩30,504 | ₩30,812 | +1.01% | 3.4천 |
|---|
| 2026.07.31 | ₩30,878 | ₩30,878 | ₩30,665 | ₩30,665 | -0.69% | 4.9천 |
|---|
| 2026.07.30 | ₩30,905 | ₩30,918 | ₩30,905 | ₩30,918 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩30,731 | ₩30,731 | ₩30,558 | ₩30,718 | -0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩30,785 | ₩30,892 | ₩30,785 | ₩30,818 | +0.11% | 2.3천 |
|---|
| 2026.07.27 | ₩30,718 | ₩30,959 | ₩30,718 | ₩30,959 | +0.78% | 500 |
|---|
| 2026.07.24 | ₩30,959 | ₩30,959 | ₩30,959 | ₩30,959 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,945 | ₩31,112 | ₩30,918 | ₩30,959 | +0.04% | 3.4천 |
|---|
| 2026.07.22 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,052 | ₩31,052 | ₩30,985 | ₩30,985 | -0.22% | 500 |
|---|
| 2026.07.17 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩30,812 | ₩30,952 | ₩30,812 | ₩30,952 | +0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩31,653 | ₩31,653 | ₩31,386 | ₩31,386 | -0.84% | 6.4천 |
|---|
| 2026.07.14 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,068 | ₩31,172 | ₩31,068 | ₩31,119 | +0.16% | 3.5천 |
|---|
| 2026.07.10 | ₩31,493 | ₩31,506 | ₩31,413 | ₩31,493 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩31,453 | ₩31,527 | ₩31,234 | ₩31,479 | +0.08% | 4.3천 |
|---|
| 2026.07.08 | ₩31,092 | ₩31,119 | ₩31,092 | ₩31,119 | +0.09% | 1.3천 |
|---|
| 2026.07.07 | ₩31,052 | ₩31,386 | ₩31,052 | ₩31,386 | +1.08% | 6.5천 |
|---|
| 2026.07.06 | ₩30,918 | ₩30,932 | ₩30,918 | ₩30,918 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩30,719 | ₩30,999 | ₩30,625 | ₩30,940 | +0.72% | 9.6천 |
|---|
| 2026.07.01 | ₩30,358 | ₩30,718 | ₩30,358 | ₩30,691 | +1.10% | 4.4천 |
|---|
| 2026.06.30 | ₩30,585 | ₩30,892 | ₩30,104 | ₩30,184 | -1.31% | 3.2만 |
|---|
| 2026.06.29 | ₩30,464 | ₩30,571 | ₩30,464 | ₩30,518 | +0.18% | 2.6천 |
|---|
| 2026.06.26 | ₩30,659 | ₩30,665 | ₩30,464 | ₩30,484 | -0.57% | 2.2천 |
|---|
| 2026.06.25 | ₩30,625 | ₩30,625 | ₩30,344 | ₩30,344 | -0.92% | 7.8천 |
|---|
| 2026.06.24 | ₩30,878 | ₩30,878 | ₩30,611 | ₩30,665 | -0.69% | 5.2천 |
|---|
| 2026.06.23 | ₩30,959 | ₩31,139 | ₩30,932 | ₩30,932 | -0.09% | 3.9천 |
|---|
| 2026.06.22 | ₩31,052 | ₩31,219 | ₩31,052 | ₩31,219 | +0.54% | 1천 |
|---|
| 2026.06.18 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,172 | ₩31,359 | ₩31,172 | ₩31,239 | +0.21% | 4.6천 |
|---|
| 2026.06.15 | ₩30,972 | ₩31,232 | ₩30,972 | ₩31,105 | +0.43% | 7.7천 |
|---|
| 2026.06.12 | ₩30,758 | ₩31,065 | ₩30,758 | ₩31,065 | +1.00% | 1.2천 |
|---|
| 2026.06.11 | ₩31,119 | ₩31,271 | ₩31,119 | ₩31,271 | +0.49% | 1.9천 |
|---|
| 2026.06.10 | ₩31,119 | ₩31,186 | ₩31,105 | ₩31,119 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩30,785 | ₩31,132 | ₩30,558 | ₩31,119 | +1.08% | 8.9천 |
|---|
| 2026.06.08 | ₩30,718 | ₩30,758 | ₩30,451 | ₩30,711 | -0.02% | 1.7천 |
|---|
| 2026.06.05 | ₩30,605 | ₩31,079 | ₩30,451 | ₩30,651 | +0.15% | 5천 |
|---|
| 2026.06.04 | ₩30,852 | ₩30,852 | ₩30,544 | ₩30,558 | -0.95% | 9.9천 |
|---|
| 2026.06.03 | ₩30,959 | ₩30,959 | ₩30,932 | ₩30,945 | -0.04% | 400 |
|---|
| 2026.06.02 | ₩31,145 | ₩31,186 | ₩30,865 | ₩30,959 | -0.60% | 1천 |
|---|
| 2026.06.01 | ₩30,798 | ₩30,999 | ₩30,798 | ₩30,905 | +0.35% | 6.3천 |
|---|
| 2026.05.29 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩30,952 | ₩31,052 | ₩30,952 | ₩31,052 | +0.32% | 400 |
|---|
| 2026.05.27 | ₩31,052 | ₩31,052 | ₩31,052 | ₩31,052 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩31,386 | ₩31,386 | ₩30,865 | ₩30,865 | -1.66% | 500 |
|---|
| 2026.05.22 | ₩31,279 | ₩31,279 | ₩31,279 | ₩31,279 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩31,279 | ₩31,279 | ₩31,279 | ₩31,279 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,785 | ₩31,279 | ₩30,785 | ₩31,279 | +1.61% | 8.6천 |
|---|
| 2026.05.19 | ₩30,979 | ₩31,119 | ₩30,905 | ₩31,119 | +0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩31,119 | ₩31,119 | ₩30,938 | ₩30,938 | -0.58% | 1.3천 |
|---|
| 2026.05.15 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩31,439 | ₩31,560 | ₩31,326 | ₩31,560 | +0.38% | 5.1만 |
|---|
| 2026.05.13 | ₩31,426 | ₩31,459 | ₩31,286 | ₩31,286 | -0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩31,105 | ₩31,179 | ₩31,105 | ₩31,179 | +0.24% | 700 |
|---|
| 2026.05.11 | ₩30,972 | ₩30,972 | ₩30,972 | ₩30,972 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩30,918 | ₩31,065 | ₩30,852 | ₩30,996 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩30,985 | ₩31,239 | ₩30,758 | ₩30,948 | -0.12% | 4.2천 |
|---|
| 2026.05.01 | ₩30,838 | ₩31,033 | ₩30,838 | ₩31,031 | +0.62% | 1.4천 |
|---|
| 2026.04.30 | ₩30,678 | ₩30,798 | ₩30,678 | ₩30,798 | +0.39% | 4.5천 |
|---|
| 2026.04.29 | ₩30,638 | ₩30,638 | ₩30,638 | ₩30,638 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩30,841 | ₩30,858 | ₩30,772 | ₩30,858 | +0.06% | 1.1천 |
|---|
| 2026.04.27 | ₩31,092 | ₩31,172 | ₩30,745 | ₩30,745 | -1.12% | 1.3천 |
|---|
| 2026.04.24 | ₩30,745 | ₩30,852 | ₩30,745 | ₩30,852 | +0.35% | 1.2천 |
|---|
| 2026.04.23 | ₩30,999 | ₩30,999 | ₩30,865 | ₩30,985 | -0.04% | 1.1천 |
|---|
| 2026.04.22 | ₩30,959 | ₩31,152 | ₩30,710 | ₩30,858 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩31,119 | ₩31,239 | ₩30,718 | ₩30,985 | -0.43% | 1.2천 |
|---|
| 2026.04.20 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩31,226 | ₩31,252 | ₩31,152 | ₩31,152 | -0.24% | 700 |
|---|
| 2026.04.16 | ₩31,052 | ₩31,112 | ₩31,025 | ₩31,112 | +0.19% | 2천 |
|---|
| 2026.04.15 | ₩30,651 | ₩31,052 | ₩30,651 | ₩31,039 | +1.26% | 1.9천 |
|---|
| 2026.04.14 | ₩31,413 | ₩31,466 | ₩30,587 | ₩31,232 | -0.57% | 9.2천 |
|---|
| 2026.04.13 | ₩31,359 | ₩31,359 | ₩31,131 | ₩31,319 | -0.13% | 3.1천 |
|---|
| 2026.04.10 | ₩31,339 | ₩31,386 | ₩31,266 | ₩31,386 | +0.15% | 500 |
|---|
| 2026.04.09 | ₩31,373 | ₩31,399 | ₩31,032 | ₩31,266 | -0.34% | 900 |
|---|
| 2026.04.08 | ₩31,145 | ₩31,292 | ₩31,145 | ₩31,252 | +0.34% | 2.3천 |
|---|
| 2026.04.07 | ₩30,905 | ₩31,119 | ₩30,905 | ₩31,092 | +0.61% | 5.6천 |
|---|
| 2026.04.06 | ₩30,585 | ₩30,718 | ₩30,585 | ₩30,718 | +0.44% | 1만 |
|---|
| 2026.04.02 | ₩30,384 | ₩30,678 | ₩30,384 | ₩30,631 | +0.81% | 5.9천 |
|---|
| 2026.04.01 | ₩30,277 | ₩30,718 | ₩30,251 | ₩30,625 | +1.15% | 7.6천 |
|---|
| 2026.03.31 | ₩30,598 | ₩30,718 | ₩29,850 | ₩29,850 | -2.44% | 2.9만 |
|---|
| 2026.03.30 | ₩30,585 | ₩30,718 | ₩30,464 | ₩30,464 | -0.39% | 1.1만 |
|---|
| 2026.03.27 | ₩30,411 | ₩30,718 | ₩30,411 | ₩30,598 | +0.61% | 6.4천 |
|---|
| 2026.03.26 | ₩30,558 | ₩30,558 | ₩30,478 | ₩30,478 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩30,718 | ₩30,718 | ₩30,611 | ₩30,611 | -0.35% | 500 |
|---|
| 2026.03.24 | ₩30,745 | ₩30,758 | ₩30,585 | ₩30,651 | -0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩31,045 | ₩31,052 | ₩30,424 | ₩30,424 | -2.00% | 4.6천 |
|---|
| 2026.03.19 | ₩31,272 | ₩31,272 | ₩30,438 | ₩30,611 | -2.11% | 6.1천 |
|---|
| 2026.03.18 | ₩30,745 | ₩30,972 | ₩30,745 | ₩30,932 | +0.61% | 3.6천 |
|---|
| 2026.03.17 | ₩30,852 | ₩30,945 | ₩30,852 | ₩30,945 | +0.30% | 6.5천 |
|---|
| 2026.03.16 | ₩30,852 | ₩30,852 | ₩30,718 | ₩30,772 | -0.26% | 2.4천 |
|---|
| 2026.03.13 | ₩30,731 | ₩31,079 | ₩30,731 | ₩30,959 | +0.74% | 1.1만 |
|---|
| 2026.03.12 | ₩30,731 | ₩31,092 | ₩30,731 | ₩30,876 | +0.47% | 1.4천 |
|---|
| 2026.03.11 | ₩30,940 | ₩30,940 | ₩30,758 | ₩30,758 | -0.59% | 2천 |
|---|
| 2026.03.10 | ₩30,852 | ₩30,985 | ₩30,772 | ₩30,852 | 0.00% | 6.1천 |
|---|
| 2026.03.09 | ₩30,959 | ₩31,105 | ₩30,818 | ₩30,825 | -0.43% | 7.5천 |
|---|
| 2026.03.06 | ₩31,052 | ₩31,145 | ₩30,932 | ₩30,968 | -0.27% | 3.7천 |
|---|
| 2026.03.05 | ₩31,186 | ₩31,186 | ₩31,105 | ₩31,159 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩31,373 | ₩31,373 | ₩31,172 | ₩31,172 | -0.64% | 4.4천 |
|---|
| 2026.03.03 | ₩30,985 | ₩31,366 | ₩30,985 | ₩31,172 | +0.60% | 1.1천 |
|---|
| 2026.03.02 | ₩31,079 | ₩31,252 | ₩31,065 | ₩31,186 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩31,186 | ₩31,312 | ₩31,012 | ₩31,012 | -0.56% | 2.5만 |
|---|
| 2026.02.26 | ₩31,319 | ₩31,319 | ₩31,212 | ₩31,212 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩31,373 | ₩31,453 | ₩31,319 | ₩31,319 | -0.17% | 1.9만 |
|---|
| 2026.02.24 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩31,386 | ₩31,386 | ₩31,319 | ₩31,386 | 0.00% | 1.5천 |
|---|
| 2026.02.20 | ₩31,346 | ₩31,386 | ₩31,332 | ₩31,332 | -0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,319 | ₩31,386 | ₩31,145 | ₩31,386 | +0.21% | 4.9천 |
|---|
| 2026.02.18 | ₩31,519 | ₩31,693 | ₩31,346 | ₩31,386 | -0.42% | 4.6천 |
|---|
| 2026.02.17 | ₩31,519 | ₩31,560 | ₩31,453 | ₩31,560 | +0.13% | 6.6천 |
|---|
| 2026.02.13 | ₩31,638 | ₩31,638 | ₩31,513 | ₩31,513 | -0.40% | 1.6천 |
|---|
| 2026.02.12 | ₩31,453 | ₩31,600 | ₩31,319 | ₩31,346 | -0.34% | 4.7천 |
|---|
| 2026.02.11 | ₩31,379 | ₩31,439 | ₩31,186 | ₩31,332 | -0.15% | 1.4만 |
|---|
| 2026.02.10 | ₩31,519 | ₩31,519 | ₩31,105 | ₩31,145 | -1.19% | 9천 |
|---|
| 2026.02.09 | ₩31,519 | ₩31,519 | ₩31,079 | ₩31,079 | -1.40% | 7천 |
|---|
| 2026.02.06 | ₩31,119 | ₩31,546 | ₩31,119 | ₩31,226 | +0.34% | 2.4천 |
|---|
| 2026.02.05 | ₩31,145 | ₩31,413 | ₩31,145 | ₩31,199 | +0.17% | 1.3천 |
|---|
| 2026.02.04 | ₩31,120 | ₩31,132 | ₩31,119 | ₩31,119 | -0.00% | 1.4천 |
|---|
| 2026.02.03 | ₩31,252 | ₩31,252 | ₩30,999 | ₩31,065 | -0.60% | 1.6천 |
|---|
| 2026.02.02 | ₩31,296 | ₩31,296 | ₩30,985 | ₩30,985 | -0.99% | 2.6천 |
|---|
| 2026.01.30 | ₩31,260 | ₩31,319 | ₩31,260 | ₩31,319 | +0.19% | 1.5천 |
|---|
| 2026.01.29 | ₩31,199 | ₩31,386 | ₩31,119 | ₩31,119 | -0.26% | 4.3천 |
|---|
| 2026.01.28 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩31,252 | ₩31,453 | ₩31,132 | ₩31,132 | -0.38% | 3.2천 |
|---|
| 2026.01.26 | ₩31,314 | ₩31,373 | ₩31,314 | ₩31,319 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩31,252 | ₩31,386 | ₩31,252 | ₩31,386 | +0.43% | 900 |
|---|
| 2026.01.22 | ₩31,319 | ₩31,319 | ₩31,252 | ₩31,252 | -0.21% | 1.7천 |
|---|
| 2026.01.21 | ₩31,119 | ₩31,212 | ₩31,079 | ₩31,198 | +0.25% | 2.7천 |
|---|
| 2026.01.20 | ₩31,065 | ₩31,092 | ₩30,865 | ₩30,905 | -0.52% | 5천 |
|---|
| 2026.01.16 | ₩31,199 | ₩31,279 | ₩31,119 | ₩31,212 | +0.04% | 3천 |
|---|
| 2026.01.15 | ₩31,560 | ₩31,586 | ₩31,519 | ₩31,560 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩31,586 | ₩31,586 | ₩31,479 | ₩31,519 | -0.21% | 3.3천 |
|---|
| 2026.01.13 | ₩31,546 | ₩31,629 | ₩31,533 | ₩31,573 | +0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩31,519 | ₩31,787 | ₩31,466 | ₩31,650 | +0.42% | 1.9천 |
|---|
| 2026.01.09 | ₩31,519 | ₩31,653 | ₩31,519 | ₩31,560 | +0.13% | 2.2천 |
|---|
| 2026.01.08 | ₩31,626 | ₩31,713 | ₩31,466 | ₩31,713 | +0.27% | 1.8천 |
|---|
| 2026.01.07 | ₩31,620 | ₩31,721 | ₩31,560 | ₩31,653 | +0.11% | 7.8천 |
|---|
| 2026.01.06 | ₩31,519 | ₩31,519 | ₩31,439 | ₩31,519 | 0.00% | 3.7천 |
|---|
| 2026.01.05 | ₩31,454 | ₩31,586 | ₩31,413 | ₩31,560 | +0.34% | 6.5천 |
|---|
| 2026.01.02 | ₩31,417 | ₩31,519 | ₩31,359 | ₩31,493 | +0.24% | 3.1천 |
|---|
| 2025.12.31 | ₩31,212 | ₩31,466 | ₩31,039 | ₩31,466 | +0.81% | 1.1만 |
|---|
| 2025.12.30 | ₩31,347 | ₩31,347 | ₩31,119 | ₩31,292 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩31,319 | ₩31,373 | ₩31,186 | ₩31,186 | -0.43% | 2천 |
|---|
| 2025.12.26 | ₩31,386 | ₩31,386 | ₩30,765 | ₩31,092 | -0.94% | 9.1천 |
|---|
| 2025.12.24 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩31,519 | ₩31,519 | ₩31,239 | ₩31,239 | -0.89% | 2.8천 |
|---|
| 2025.12.22 | ₩31,626 | ₩31,626 | ₩31,399 | ₩31,399 | -0.72% | 1.6천 |
|---|
| 2025.12.19 | ₩31,373 | ₩31,633 | ₩31,373 | ₩31,633 | +0.83% | 2.2천 |
|---|
| 2025.12.18 | ₩31,533 | ₩31,646 | ₩31,533 | ₩31,640 | +0.34% | 1.6천 |
|---|
| 2025.12.17 | ₩31,519 | ₩31,780 | ₩31,519 | ₩31,519 | 0.00% | 2.7천 |
|---|
| 2025.12.16 | ₩31,680 | ₩31,680 | ₩31,533 | ₩31,533 | -0.46% | 400 |
|---|
| 2025.12.15 | ₩31,519 | ₩31,546 | ₩31,519 | ₩31,546 | +0.08% | 900 |
|---|
| 2025.12.12 | ₩31,586 | ₩31,920 | ₩31,586 | ₩31,653 | +0.21% | 900 |
|---|
| 2025.12.11 | ₩31,600 | ₩31,680 | ₩31,600 | ₩31,680 | +0.25% | 2.7천 |
|---|
| 2025.12.10 | ₩31,680 | ₩31,757 | ₩31,600 | ₩31,613 | -0.21% | 4.3천 |
|---|
| 2025.12.09 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩31,900 | ₩31,947 | ₩31,900 | ₩31,933 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩31,653 | ₩31,653 | ₩31,613 | ₩31,613 | -0.13% | 500 |
|---|
| 2025.12.04 | ₩31,640 | ₩31,787 | ₩31,640 | ₩31,787 | +0.46% | 2.5천 |
|---|
| 2025.12.03 | ₩31,853 | ₩31,987 | ₩31,840 | ₩31,840 | -0.04% | 1.8천 |
|---|
| 2025.12.02 | ₩31,807 | ₩31,893 | ₩31,807 | ₩31,840 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩32,214 | ₩32,214 | ₩31,553 | ₩31,653 | -1.74% | 5.7천 |
|---|
| 2025.11.28 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,933 | ₩32,040 | ₩31,787 | ₩31,813 | -0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩31,893 | ₩31,920 | ₩31,720 | ₩31,720 | -0.54% | 1천 |
|---|
| 2025.11.24 | ₩31,787 | ₩32,040 | ₩31,787 | ₩32,040 | +0.80% | 6.9천 |
|---|
| 2025.11.21 | ₩31,533 | ₩31,787 | ₩31,453 | ₩31,586 | +0.17% | 4.2천 |
|---|
| 2025.11.20 | ₩31,546 | ₩31,656 | ₩31,413 | ₩31,426 | -0.38% | 1.7천 |
|---|
| 2025.11.19 | ₩31,720 | ₩31,720 | ₩31,653 | ₩31,720 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,054 | ₩32,054 | ₩31,720 | ₩31,787 | -0.83% | 2.4천 |
|---|
| 2025.11.14 | ₩31,773 | ₩32,521 | ₩31,773 | ₩31,813 | +0.13% | 6.8천 |
|---|
| 2025.11.13 | ₩32,094 | ₩32,201 | ₩31,773 | ₩31,787 | -0.96% | 3.3천 |
|---|
| 2025.11.12 | ₩32,094 | ₩32,094 | ₩31,987 | ₩32,054 | -0.12% | 1.8천 |
|---|
| 2025.11.11 | ₩32,027 | ₩32,095 | ₩32,027 | ₩32,095 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩31,947 | ₩32,147 | ₩31,867 | ₩32,147 | +0.63% | 7.8천 |
|---|
| 2025.11.07 | ₩31,519 | ₩31,533 | ₩31,413 | ₩31,533 | +0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩31,613 | ₩31,613 | ₩31,453 | ₩31,466 | -0.46% | 6.9천 |
|---|
| 2025.11.05 | ₩31,527 | ₩31,720 | ₩31,527 | ₩31,720 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩31,653 | ₩31,653 | ₩31,346 | ₩31,346 | -0.97% | 3.3천 |
|---|
| 2025.11.03 | ₩31,733 | ₩31,733 | ₩31,039 | ₩31,399 | -1.05% | 1.9만 |
|---|
| 2025.10.31 | ₩32,267 | ₩32,267 | ₩31,626 | ₩31,653 | -1.90% | 8.8천 |
|---|
| 2025.10.30 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 1.1천 |
|---|
| 2025.10.28 | ₩32,187 | ₩32,187 | ₩32,127 | ₩32,167 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩32,187 | ₩32,187 | ₩32,186 | ₩32,187 | 0.00% | 3.9천 |
|---|
| 2025.10.24 | ₩32,080 | ₩32,187 | ₩32,080 | ₩32,187 | +0.33% | 3.2천 |
|---|
| 2025.10.23 | ₩32,321 | ₩32,321 | ₩32,187 | ₩32,201 | -0.37% | 1.9천 |
|---|
| 2025.10.22 | ₩32,307 | ₩32,307 | ₩32,174 | ₩32,174 | -0.41% | 500 |
|---|
| 2025.10.21 | ₩32,321 | ₩32,388 | ₩32,174 | ₩32,261 | -0.19% | 2.9천 |
|---|
| 2025.10.20 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,534 | ₩32,534 | ₩32,120 | ₩32,174 | -1.11% | 8.4천 |
|---|
| 2025.10.15 | ₩32,721 | ₩32,828 | ₩32,668 | ₩32,762 | +0.12% | 1.4천 |
|---|
| 2025.10.14 | ₩32,762 | ₩32,762 | ₩32,521 | ₩32,588 | -0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩32,762 | ₩32,788 | ₩32,762 | ₩32,788 | +0.08% | 800 |
|---|
| 2025.10.10 | ₩32,908 | ₩32,922 | ₩32,588 | ₩32,772 | -0.41% | 1.1만 |
|---|
