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 | ₩29,361 | ₩29,533 | ₩29,361 | ₩29,533 | +0.59% | 700 |
| 2026.10.08 | ₩29,520 | ₩29,520 | ₩29,239 | ₩29,240 | -0.95% | 3.3천 |
| 2026.10.07 | ₩29,373 | ₩29,410 | ₩29,373 | ₩29,410 | +0.13% | 2.5천 |
| 2026.10.06 | ₩29,426 | ₩29,533 | ₩29,292 | ₩29,453 | +0.09% | 4.4천 |
| 2026.10.05 | ₩29,052 | ₩29,232 | ₩29,052 | ₩29,232 | +0.62% | 3.5천 |
| 2026.10.02 | ₩29,160 | ₩29,225 | ₩29,038 | ₩29,052 | -0.37% | 4.8천 |
| 2026.10.01 | ₩29,118 | ₩29,118 | ₩28,878 | ₩29,065 | -0.18% | 1.7천 |
| 2026.09.30 | ₩29,011 | ₩29,399 | ₩28,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,359 |
| +1.20% |
| 1.1만 |
| 2026.09.29 | ₩28,819 | ₩29,346 | ₩28,490 | ₩28,965 | +0.51% | 6.3천 |
|---|
| 2026.09.28 | ₩29,132 | ₩29,233 | ₩28,824 | ₩29,172 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩29,640 | ₩29,667 | ₩28,744 | ₩29,386 | -0.86% | 2.7만 |
|---|
| 2026.09.24 | ₩30,055 | ₩30,055 | ₩29,760 | ₩29,760 | -0.98% | 9.1천 |
|---|
| 2026.09.23 | ₩30,590 | ₩30,590 | ₩30,154 | ₩30,175 | -1.36% | 6.9천 |
|---|
| 2026.09.22 | ₩30,670 | ₩30,670 | ₩30,670 | ₩30,670 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩30,831 | ₩30,831 | ₩30,764 | ₩30,764 | -0.22% | 500 |
|---|
| 2026.09.18 | ₩30,677 | ₩30,717 | ₩30,670 | ₩30,717 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩30,764 | ₩30,764 | ₩30,610 | ₩30,764 | 0.00% | 3.7천 |
|---|
| 2026.09.16 | ₩30,603 | ₩30,603 | ₩30,590 | ₩30,603 | 0.00% | 1.2천 |
|---|
| 2026.09.15 | ₩30,603 | ₩30,657 | ₩30,603 | ₩30,610 | +0.02% | 1천 |
|---|
| 2026.09.14 | ₩30,677 | ₩30,677 | ₩30,671 | ₩30,671 | -0.02% | 2.2천 |
|---|
| 2026.09.11 | ₩30,911 | ₩30,911 | ₩30,790 | ₩30,790 | -0.39% | 700 |
|---|
| 2026.09.10 | ₩30,871 | ₩30,917 | ₩30,871 | ₩30,917 | +0.15% | 600 |
|---|
| 2026.09.09 | ₩30,764 | ₩31,058 | ₩30,764 | ₩31,058 | +0.96% | 3.3천 |
|---|
| 2026.09.08 | ₩30,631 | ₩31,299 | ₩30,631 | ₩31,299 | +2.18% | 3.8천 |
|---|
| 2026.09.04 | ₩30,871 | ₩31,285 | ₩30,871 | ₩31,285 | +1.34% | 400 |
|---|
| 2026.09.03 | ₩30,938 | ₩31,285 | ₩30,871 | ₩31,285 | +1.12% | 2.5천 |
|---|
| 2026.09.02 | ₩30,904 | ₩31,285 | ₩30,904 | ₩31,285 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩30,938 | ₩31,285 | ₩30,897 | ₩31,058 | +0.39% | 3.1천 |
|---|
| 2026.08.31 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩31,566 | ₩31,767 | ₩31,312 | ₩31,325 | -0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩31,419 | ₩31,419 | ₩31,058 | ₩31,071 | -1.11% | 3.6천 |
|---|
| 2026.08.26 | ₩31,118 | ₩31,366 | ₩31,118 | ₩31,366 | +0.80% | 900 |
|---|
| 2026.08.25 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩30,991 | ₩31,687 | ₩30,630 | ₩31,660 | +2.16% | 3.6만 |
|---|
| 2026.08.21 | ₩30,871 | ₩30,991 | ₩30,844 | ₩30,991 | +0.39% | 3.2천 |
|---|
| 2026.08.20 | ₩30,871 | ₩30,871 | ₩30,730 | ₩30,770 | -0.32% | 1.2천 |
|---|
| 2026.08.19 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩31,045 | ₩31,045 | ₩30,603 | ₩31,018 | -0.09% | 2천 |
|---|
| 2026.08.17 | ₩30,971 | ₩31,098 | ₩30,971 | ₩31,071 | +0.32% | 1.2천 |
|---|
| 2026.08.14 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩30,758 | ₩30,758 | ₩30,758 | ₩30,758 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,966 | ₩30,966 | ₩30,758 | ₩30,758 | -0.67% | 700 |
|---|
| 2026.08.10 | ₩30,750 | ₩31,031 | ₩30,750 | ₩30,911 | +0.52% | 3.4천 |
|---|
| 2026.08.07 | ₩30,897 | ₩31,031 | ₩30,784 | ₩30,784 | -0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩30,857 | ₩31,000 | ₩30,683 | ₩31,000 | +0.46% | 1.2천 |
|---|
| 2026.08.05 | ₩30,897 | ₩30,938 | ₩30,697 | ₩30,938 | +0.13% | 1.8천 |
|---|
| 2026.08.04 | ₩30,683 | ₩30,804 | ₩30,683 | ₩30,777 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩30,550 | ₩30,857 | ₩30,550 | ₩30,857 | +1.01% | 3.4천 |
|---|
| 2026.07.31 | ₩30,924 | ₩30,924 | ₩30,710 | ₩30,710 | -0.69% | 4.9천 |
|---|
| 2026.07.30 | ₩30,951 | ₩30,964 | ₩30,951 | ₩30,964 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩30,777 | ₩30,777 | ₩30,603 | ₩30,764 | -0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩30,831 | ₩30,938 | ₩30,831 | ₩30,864 | +0.11% | 2.3천 |
|---|
| 2026.07.27 | ₩30,764 | ₩31,004 | ₩30,764 | ₩31,004 | +0.78% | 500 |
|---|
| 2026.07.24 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩30,991 | ₩31,158 | ₩30,964 | ₩31,004 | +0.04% | 3.4천 |
|---|
| 2026.07.22 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,098 | ₩31,098 | ₩31,031 | ₩31,031 | -0.22% | 500 |
|---|
| 2026.07.17 | ₩31,432 | ₩31,432 | ₩31,432 | ₩31,432 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩30,857 | ₩30,998 | ₩30,857 | ₩30,998 | +0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩31,700 | ₩31,700 | ₩31,432 | ₩31,432 | -0.84% | 6.4천 |
|---|
| 2026.07.14 | ₩31,165 | ₩31,165 | ₩31,165 | ₩31,165 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,114 | ₩31,218 | ₩31,114 | ₩31,165 | +0.16% | 3.5천 |
|---|
| 2026.07.10 | ₩31,539 | ₩31,553 | ₩31,459 | ₩31,539 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩31,499 | ₩31,574 | ₩31,280 | ₩31,526 | +0.08% | 4.3천 |
|---|
| 2026.07.08 | ₩31,138 | ₩31,165 | ₩31,138 | ₩31,165 | +0.09% | 1.3천 |
|---|
| 2026.07.07 | ₩31,098 | ₩31,432 | ₩31,098 | ₩31,432 | +1.08% | 6.5천 |
|---|
| 2026.07.06 | ₩30,964 | ₩30,978 | ₩30,964 | ₩30,964 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩30,765 | ₩31,045 | ₩30,670 | ₩30,986 | +0.72% | 9.6천 |
|---|
| 2026.07.01 | ₩30,403 | ₩30,764 | ₩30,403 | ₩30,737 | +1.10% | 4.4천 |
|---|
| 2026.06.30 | ₩30,630 | ₩30,938 | ₩30,148 | ₩30,229 | -1.31% | 3.2만 |
|---|
| 2026.06.29 | ₩30,510 | ₩30,617 | ₩30,510 | ₩30,563 | +0.18% | 2.6천 |
|---|
| 2026.06.26 | ₩30,705 | ₩30,710 | ₩30,510 | ₩30,530 | -0.57% | 2.2천 |
|---|
| 2026.06.25 | ₩30,670 | ₩30,670 | ₩30,389 | ₩30,389 | -0.92% | 7.8천 |
|---|
| 2026.06.24 | ₩30,924 | ₩30,924 | ₩30,657 | ₩30,710 | -0.69% | 5.2천 |
|---|
| 2026.06.23 | ₩31,004 | ₩31,185 | ₩30,978 | ₩30,978 | -0.09% | 3.9천 |
|---|
| 2026.06.22 | ₩31,098 | ₩31,265 | ₩31,098 | ₩31,265 | +0.54% | 1천 |
|---|
| 2026.06.18 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,218 | ₩31,406 | ₩31,218 | ₩31,285 | +0.21% | 4.6천 |
|---|
| 2026.06.15 | ₩31,018 | ₩31,279 | ₩31,018 | ₩31,152 | +0.43% | 7.7천 |
|---|
| 2026.06.12 | ₩30,804 | ₩31,111 | ₩30,804 | ₩31,111 | +1.00% | 1.2천 |
|---|
| 2026.06.11 | ₩31,165 | ₩31,317 | ₩31,165 | ₩31,317 | +0.49% | 1.9천 |
|---|
| 2026.06.10 | ₩31,165 | ₩31,232 | ₩31,152 | ₩31,165 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩30,831 | ₩31,178 | ₩30,603 | ₩31,165 | +1.08% | 8.9천 |
|---|
| 2026.06.08 | ₩30,764 | ₩30,804 | ₩30,496 | ₩30,757 | -0.02% | 1.7천 |
|---|
| 2026.06.05 | ₩30,650 | ₩31,125 | ₩30,496 | ₩30,697 | +0.15% | 5천 |
|---|
| 2026.06.04 | ₩30,897 | ₩30,897 | ₩30,590 | ₩30,603 | -0.95% | 9.9천 |
|---|
| 2026.06.03 | ₩31,004 | ₩31,004 | ₩30,978 | ₩30,991 | -0.04% | 400 |
|---|
| 2026.06.02 | ₩31,192 | ₩31,232 | ₩30,911 | ₩31,004 | -0.60% | 1천 |
|---|
| 2026.06.01 | ₩30,844 | ₩31,045 | ₩30,844 | ₩30,951 | +0.35% | 6.3천 |
|---|
| 2026.05.29 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩30,998 | ₩31,098 | ₩30,998 | ₩31,098 | +0.32% | 400 |
|---|
| 2026.05.27 | ₩31,098 | ₩31,098 | ₩31,098 | ₩31,098 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩31,432 | ₩31,432 | ₩30,911 | ₩30,911 | -1.66% | 500 |
|---|
| 2026.05.22 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,831 | ₩31,325 | ₩30,831 | ₩31,325 | +1.61% | 8.6천 |
|---|
| 2026.05.19 | ₩31,024 | ₩31,165 | ₩30,951 | ₩31,165 | +0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩31,165 | ₩31,165 | ₩30,984 | ₩30,984 | -0.58% | 1.3천 |
|---|
| 2026.05.15 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩31,486 | ₩31,606 | ₩31,372 | ₩31,606 | +0.38% | 5.1만 |
|---|
| 2026.05.13 | ₩31,473 | ₩31,506 | ₩31,332 | ₩31,332 | -0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩31,152 | ₩31,225 | ₩31,152 | ₩31,225 | +0.24% | 700 |
|---|
| 2026.05.11 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩31,131 | ₩31,131 | ₩31,131 | ₩31,131 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩31,131 | ₩31,131 | ₩31,131 | ₩31,131 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩31,165 | ₩31,165 | ₩31,165 | ₩31,165 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩30,964 | ₩31,111 | ₩30,897 | ₩31,042 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩31,031 | ₩31,285 | ₩30,804 | ₩30,994 | -0.12% | 4.2천 |
|---|
| 2026.05.01 | ₩30,884 | ₩31,079 | ₩30,884 | ₩31,077 | +0.62% | 1.4천 |
|---|
| 2026.04.30 | ₩30,724 | ₩30,844 | ₩30,724 | ₩30,844 | +0.39% | 4.5천 |
|---|
| 2026.04.29 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩30,887 | ₩30,904 | ₩30,817 | ₩30,904 | +0.06% | 1.1천 |
|---|
| 2026.04.27 | ₩31,138 | ₩31,218 | ₩30,790 | ₩30,790 | -1.12% | 1.3천 |
|---|
| 2026.04.24 | ₩30,790 | ₩30,897 | ₩30,790 | ₩30,897 | +0.35% | 1.2천 |
|---|
| 2026.04.23 | ₩31,045 | ₩31,045 | ₩30,911 | ₩31,031 | -0.04% | 1.1천 |
|---|
| 2026.04.22 | ₩31,004 | ₩31,198 | ₩30,756 | ₩30,904 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩31,165 | ₩31,285 | ₩30,764 | ₩31,031 | -0.43% | 1.2천 |
|---|
| 2026.04.20 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩31,272 | ₩31,299 | ₩31,198 | ₩31,198 | -0.24% | 700 |
|---|
| 2026.04.16 | ₩31,098 | ₩31,158 | ₩31,071 | ₩31,158 | +0.19% | 2천 |
|---|
| 2026.04.15 | ₩30,697 | ₩31,098 | ₩30,697 | ₩31,085 | +1.26% | 1.9천 |
|---|
| 2026.04.14 | ₩31,459 | ₩31,513 | ₩30,633 | ₩31,279 | -0.57% | 9.2천 |
|---|
| 2026.04.13 | ₩31,406 | ₩31,406 | ₩31,177 | ₩31,366 | -0.13% | 3.1천 |
|---|
| 2026.04.10 | ₩31,386 | ₩31,432 | ₩31,312 | ₩31,432 | +0.15% | 500 |
|---|
| 2026.04.09 | ₩31,419 | ₩31,446 | ₩31,078 | ₩31,312 | -0.34% | 900 |
|---|
| 2026.04.08 | ₩31,192 | ₩31,339 | ₩31,192 | ₩31,299 | +0.34% | 2.3천 |
|---|
| 2026.04.07 | ₩30,951 | ₩31,165 | ₩30,951 | ₩31,138 | +0.61% | 5.6천 |
|---|
| 2026.04.06 | ₩30,630 | ₩30,764 | ₩30,630 | ₩30,764 | +0.44% | 1만 |
|---|
| 2026.04.02 | ₩30,429 | ₩30,724 | ₩30,429 | ₩30,677 | +0.81% | 5.9천 |
|---|
| 2026.04.01 | ₩30,322 | ₩30,764 | ₩30,296 | ₩30,670 | +1.15% | 7.6천 |
|---|
| 2026.03.31 | ₩30,643 | ₩30,764 | ₩29,894 | ₩29,894 | -2.44% | 2.9만 |
|---|
| 2026.03.30 | ₩30,630 | ₩30,764 | ₩30,510 | ₩30,510 | -0.39% | 1.1만 |
|---|
| 2026.03.27 | ₩30,456 | ₩30,764 | ₩30,456 | ₩30,643 | +0.61% | 6.4천 |
|---|
| 2026.03.26 | ₩30,603 | ₩30,603 | ₩30,523 | ₩30,523 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩30,764 | ₩30,764 | ₩30,657 | ₩30,657 | -0.35% | 500 |
|---|
| 2026.03.24 | ₩30,790 | ₩30,804 | ₩30,630 | ₩30,697 | -0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩31,091 | ₩31,098 | ₩30,469 | ₩30,469 | -2.00% | 4.6천 |
|---|
| 2026.03.19 | ₩31,319 | ₩31,319 | ₩30,483 | ₩30,657 | -2.11% | 6.1천 |
|---|
| 2026.03.18 | ₩30,790 | ₩31,018 | ₩30,790 | ₩30,978 | +0.61% | 3.6천 |
|---|
| 2026.03.17 | ₩30,897 | ₩30,991 | ₩30,897 | ₩30,991 | +0.30% | 6.5천 |
|---|
| 2026.03.16 | ₩30,897 | ₩30,897 | ₩30,764 | ₩30,817 | -0.26% | 2.4천 |
|---|
| 2026.03.13 | ₩30,777 | ₩31,125 | ₩30,777 | ₩31,004 | +0.74% | 1.1만 |
|---|
| 2026.03.12 | ₩30,777 | ₩31,138 | ₩30,777 | ₩30,921 | +0.47% | 1.4천 |
|---|
| 2026.03.11 | ₩30,986 | ₩30,986 | ₩30,804 | ₩30,804 | -0.59% | 2천 |
|---|
| 2026.03.10 | ₩30,897 | ₩31,031 | ₩30,817 | ₩30,897 | 0.00% | 6.1천 |
|---|
| 2026.03.09 | ₩31,004 | ₩31,152 | ₩30,864 | ₩30,871 | -0.43% | 7.5천 |
|---|
| 2026.03.06 | ₩31,098 | ₩31,192 | ₩30,978 | ₩31,014 | -0.27% | 3.7천 |
|---|
| 2026.03.05 | ₩31,232 | ₩31,232 | ₩31,152 | ₩31,205 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩31,419 | ₩31,419 | ₩31,218 | ₩31,218 | -0.64% | 4.4천 |
|---|
| 2026.03.03 | ₩31,031 | ₩31,412 | ₩31,031 | ₩31,218 | +0.60% | 1.1천 |
|---|
| 2026.03.02 | ₩31,125 | ₩31,299 | ₩31,111 | ₩31,232 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩31,232 | ₩31,359 | ₩31,058 | ₩31,058 | -0.56% | 2.5만 |
|---|
| 2026.02.26 | ₩31,366 | ₩31,366 | ₩31,259 | ₩31,259 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩31,419 | ₩31,499 | ₩31,366 | ₩31,366 | -0.17% | 1.9만 |
|---|
| 2026.02.24 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩31,432 | ₩31,432 | ₩31,366 | ₩31,432 | 0.00% | 1.5천 |
|---|
| 2026.02.20 | ₩31,392 | ₩31,432 | ₩31,379 | ₩31,379 | -0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,366 | ₩31,432 | ₩31,192 | ₩31,432 | +0.21% | 4.9천 |
|---|
| 2026.02.18 | ₩31,566 | ₩31,740 | ₩31,392 | ₩31,432 | -0.42% | 4.6천 |
|---|
| 2026.02.17 | ₩31,566 | ₩31,606 | ₩31,499 | ₩31,606 | +0.13% | 6.6천 |
|---|
| 2026.02.13 | ₩31,685 | ₩31,685 | ₩31,559 | ₩31,559 | -0.40% | 1.6천 |
|---|
| 2026.02.12 | ₩31,499 | ₩31,646 | ₩31,366 | ₩31,392 | -0.34% | 4.7천 |
|---|
| 2026.02.11 | ₩31,426 | ₩31,486 | ₩31,232 | ₩31,379 | -0.15% | 1.4만 |
|---|
| 2026.02.10 | ₩31,566 | ₩31,566 | ₩31,152 | ₩31,192 | -1.19% | 9천 |
|---|
| 2026.02.09 | ₩31,566 | ₩31,566 | ₩31,125 | ₩31,125 | -1.40% | 7천 |
|---|
| 2026.02.06 | ₩31,165 | ₩31,593 | ₩31,165 | ₩31,272 | +0.34% | 2.4천 |
|---|
| 2026.02.05 | ₩31,192 | ₩31,459 | ₩31,192 | ₩31,245 | +0.17% | 1.3천 |
|---|
| 2026.02.04 | ₩31,166 | ₩31,178 | ₩31,165 | ₩31,165 | -0.00% | 1.4천 |
|---|
| 2026.02.03 | ₩31,299 | ₩31,299 | ₩31,045 | ₩31,111 | -0.60% | 1.6천 |
|---|
| 2026.02.02 | ₩31,343 | ₩31,343 | ₩31,031 | ₩31,031 | -0.99% | 2.6천 |
|---|
| 2026.01.30 | ₩31,307 | ₩31,366 | ₩31,307 | ₩31,366 | +0.19% | 1.5천 |
|---|
| 2026.01.29 | ₩31,245 | ₩31,432 | ₩31,165 | ₩31,165 | -0.26% | 4.3천 |
|---|
| 2026.01.28 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩31,299 | ₩31,499 | ₩31,178 | ₩31,178 | -0.38% | 3.2천 |
|---|
| 2026.01.26 | ₩31,360 | ₩31,419 | ₩31,360 | ₩31,366 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩31,299 | ₩31,432 | ₩31,299 | ₩31,432 | +0.43% | 900 |
|---|
| 2026.01.22 | ₩31,366 | ₩31,366 | ₩31,299 | ₩31,299 | -0.21% | 1.7천 |
|---|
| 2026.01.21 | ₩31,165 | ₩31,259 | ₩31,125 | ₩31,244 | +0.25% | 2.7천 |
|---|
| 2026.01.20 | ₩31,111 | ₩31,138 | ₩30,911 | ₩30,951 | -0.52% | 5천 |
|---|
| 2026.01.16 | ₩31,245 | ₩31,325 | ₩31,165 | ₩31,259 | +0.04% | 3천 |
|---|
| 2026.01.15 | ₩31,606 | ₩31,633 | ₩31,566 | ₩31,606 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩31,633 | ₩31,633 | ₩31,526 | ₩31,566 | -0.21% | 3.3천 |
|---|
| 2026.01.13 | ₩31,593 | ₩31,676 | ₩31,580 | ₩31,620 | +0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩31,566 | ₩31,834 | ₩31,513 | ₩31,697 | +0.42% | 1.9천 |
|---|
| 2026.01.09 | ₩31,566 | ₩31,700 | ₩31,566 | ₩31,606 | +0.13% | 2.2천 |
|---|
| 2026.01.08 | ₩31,673 | ₩31,760 | ₩31,513 | ₩31,760 | +0.27% | 1.8천 |
|---|
| 2026.01.07 | ₩31,666 | ₩31,768 | ₩31,606 | ₩31,700 | +0.11% | 7.8천 |
|---|
| 2026.01.06 | ₩31,566 | ₩31,566 | ₩31,486 | ₩31,566 | 0.00% | 3.7천 |
|---|
| 2026.01.05 | ₩31,501 | ₩31,633 | ₩31,459 | ₩31,606 | +0.34% | 6.5천 |
|---|
| 2026.01.02 | ₩31,463 | ₩31,566 | ₩31,406 | ₩31,539 | +0.24% | 3.1천 |
|---|
| 2025.12.31 | ₩31,259 | ₩31,513 | ₩31,085 | ₩31,513 | +0.81% | 1.1만 |
|---|
| 2025.12.30 | ₩31,394 | ₩31,394 | ₩31,165 | ₩31,339 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩31,366 | ₩31,419 | ₩31,232 | ₩31,232 | -0.43% | 2천 |
|---|
| 2025.12.26 | ₩31,432 | ₩31,432 | ₩30,810 | ₩31,138 | -0.94% | 9.1천 |
|---|
| 2025.12.24 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩31,566 | ₩31,566 | ₩31,285 | ₩31,285 | -0.89% | 2.8천 |
|---|
| 2025.12.22 | ₩31,673 | ₩31,673 | ₩31,446 | ₩31,446 | -0.72% | 1.6천 |
|---|
| 2025.12.19 | ₩31,419 | ₩31,680 | ₩31,419 | ₩31,680 | +0.83% | 2.2천 |
|---|
| 2025.12.18 | ₩31,580 | ₩31,693 | ₩31,580 | ₩31,687 | +0.34% | 1.6천 |
|---|
| 2025.12.17 | ₩31,566 | ₩31,827 | ₩31,566 | ₩31,566 | 0.00% | 2.7천 |
|---|
| 2025.12.16 | ₩31,727 | ₩31,727 | ₩31,580 | ₩31,580 | -0.46% | 400 |
|---|
| 2025.12.15 | ₩31,566 | ₩31,593 | ₩31,566 | ₩31,593 | +0.08% | 900 |
|---|
| 2025.12.12 | ₩31,633 | ₩31,967 | ₩31,633 | ₩31,700 | +0.21% | 900 |
|---|
| 2025.12.11 | ₩31,646 | ₩31,727 | ₩31,646 | ₩31,727 | +0.25% | 2.7천 |
|---|
| 2025.12.10 | ₩31,727 | ₩31,804 | ₩31,646 | ₩31,660 | -0.21% | 4.3천 |
|---|
| 2025.12.09 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩31,947 | ₩31,994 | ₩31,947 | ₩31,981 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩31,700 | ₩31,700 | ₩31,660 | ₩31,660 | -0.13% | 500 |
|---|
| 2025.12.04 | ₩31,687 | ₩31,834 | ₩31,687 | ₩31,834 | +0.46% | 2.5천 |
|---|
| 2025.12.03 | ₩31,901 | ₩32,034 | ₩31,887 | ₩31,887 | -0.04% | 1.8천 |
|---|
| 2025.12.02 | ₩31,854 | ₩31,941 | ₩31,854 | ₩31,887 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩32,262 | ₩32,262 | ₩31,600 | ₩31,700 | -1.74% | 5.7천 |
|---|
| 2025.11.28 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,981 | ₩32,088 | ₩31,834 | ₩31,860 | -0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩31,941 | ₩31,967 | ₩31,767 | ₩31,767 | -0.54% | 1천 |
|---|
| 2025.11.24 | ₩31,834 | ₩32,088 | ₩31,834 | ₩32,088 | +0.80% | 6.9천 |
|---|
| 2025.11.21 | ₩31,580 | ₩31,834 | ₩31,499 | ₩31,633 | +0.17% | 4.2천 |
|---|
| 2025.11.20 | ₩31,593 | ₩31,703 | ₩31,459 | ₩31,473 | -0.38% | 1.7천 |
|---|
| 2025.11.19 | ₩31,767 | ₩31,767 | ₩31,700 | ₩31,767 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩31,767 | ₩31,767 | ₩31,767 | ₩31,767 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,101 | ₩32,101 | ₩31,767 | ₩31,834 | -0.83% | 2.4천 |
|---|
| 2025.11.14 | ₩31,820 | ₩32,569 | ₩31,820 | ₩31,860 | +0.13% | 6.8천 |
|---|
| 2025.11.13 | ₩32,141 | ₩32,248 | ₩31,820 | ₩31,834 | -0.96% | 3.3천 |
|---|
| 2025.11.12 | ₩32,141 | ₩32,141 | ₩32,034 | ₩32,101 | -0.12% | 1.8천 |
|---|
| 2025.11.11 | ₩32,074 | ₩32,143 | ₩32,074 | ₩32,143 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩31,994 | ₩32,195 | ₩31,914 | ₩32,195 | +0.63% | 7.8천 |
|---|
| 2025.11.07 | ₩31,566 | ₩31,580 | ₩31,459 | ₩31,580 | +0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩31,660 | ₩31,660 | ₩31,499 | ₩31,513 | -0.46% | 6.9천 |
|---|
| 2025.11.05 | ₩31,574 | ₩31,767 | ₩31,574 | ₩31,767 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩31,700 | ₩31,700 | ₩31,392 | ₩31,392 | -0.97% | 3.3천 |
|---|
| 2025.11.03 | ₩31,780 | ₩31,780 | ₩31,085 | ₩31,446 | -1.05% | 1.9만 |
|---|
| 2025.10.31 | ₩32,315 | ₩32,315 | ₩31,673 | ₩31,700 | -1.90% | 8.8천 |
|---|
| 2025.10.30 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 1.1천 |
|---|
| 2025.10.28 | ₩32,235 | ₩32,235 | ₩32,175 | ₩32,215 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩32,235 | ₩32,235 | ₩32,234 | ₩32,235 | 0.00% | 3.9천 |
|---|
| 2025.10.24 | ₩32,128 | ₩32,235 | ₩32,128 | ₩32,235 | +0.33% | 3.2천 |
|---|
| 2025.10.23 | ₩32,369 | ₩32,369 | ₩32,235 | ₩32,248 | -0.37% | 1.9천 |
|---|
| 2025.10.22 | ₩32,355 | ₩32,355 | ₩32,222 | ₩32,222 | -0.41% | 500 |
|---|
| 2025.10.21 | ₩32,369 | ₩32,436 | ₩32,222 | ₩32,309 | -0.19% | 2.9천 |
|---|
| 2025.10.20 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,583 | ₩32,583 | ₩32,168 | ₩32,222 | -1.11% | 8.4천 |
|---|
| 2025.10.15 | ₩32,770 | ₩32,877 | ₩32,716 | ₩32,810 | +0.12% | 1.4천 |
|---|
| 2025.10.14 | ₩32,810 | ₩32,810 | ₩32,569 | ₩32,636 | -0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩32,810 | ₩32,837 | ₩32,810 | ₩32,837 | +0.08% | 800 |
|---|
| 2025.10.10 | ₩32,957 | ₩32,971 | ₩32,636 | ₩32,821 | -0.41% | 1.1만 |
|---|
