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 | ₩29,378 | ₩29,551 | ₩29,378 | ₩29,551 | +0.59% | 700 |
| 2026.10.08 | ₩29,537 | ₩29,537 | ₩29,256 | ₩29,257 | -0.95% | 3.3천 |
| 2026.10.07 | ₩29,390 | ₩29,427 | ₩29,390 | ₩29,427 | +0.13% | 2.5천 |
| 2026.10.06 | ₩29,443 | ₩29,551 | ₩29,310 | ₩29,470 | +0.09% | 4.4천 |
| 2026.10.05 | ₩29,069 | ₩29,249 | ₩29,069 | ₩29,249 | +0.62% | 3.5천 |
| 2026.10.02 | ₩29,177 | ₩29,243 | ₩29,055 | ₩29,069 | -0.37% | 4.8천 |
| 2026.10.01 | ₩29,136 | ₩29,136 | ₩28,895 | ₩29,082 | -0.18% | 1.7천 |
| 2026.09.30 | ₩29,029 | ₩29,417 | ₩28,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,377 |
| +1.20% |
| 1.1만 |
| 2026.09.29 | ₩28,836 | ₩29,363 | ₩28,507 | ₩28,982 | +0.51% | 6.3천 |
|---|
| 2026.09.28 | ₩29,149 | ₩29,251 | ₩28,841 | ₩29,189 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩29,658 | ₩29,684 | ₩28,761 | ₩29,403 | -0.86% | 2.7만 |
|---|
| 2026.09.24 | ₩30,072 | ₩30,072 | ₩29,778 | ₩29,778 | -0.98% | 9.1천 |
|---|
| 2026.09.23 | ₩30,608 | ₩30,608 | ₩30,172 | ₩30,193 | -1.36% | 6.9천 |
|---|
| 2026.09.22 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩30,849 | ₩30,849 | ₩30,782 | ₩30,782 | -0.22% | 500 |
|---|
| 2026.09.18 | ₩30,695 | ₩30,735 | ₩30,688 | ₩30,735 | +0.13% | 900 |
|---|
| 2026.09.17 | ₩30,782 | ₩30,782 | ₩30,628 | ₩30,782 | 0.00% | 3.7천 |
|---|
| 2026.09.16 | ₩30,621 | ₩30,621 | ₩30,608 | ₩30,621 | 0.00% | 1.2천 |
|---|
| 2026.09.15 | ₩30,621 | ₩30,675 | ₩30,621 | ₩30,628 | +0.02% | 1천 |
|---|
| 2026.09.14 | ₩30,695 | ₩30,695 | ₩30,689 | ₩30,689 | -0.02% | 2.2천 |
|---|
| 2026.09.11 | ₩30,929 | ₩30,929 | ₩30,809 | ₩30,809 | -0.39% | 700 |
|---|
| 2026.09.10 | ₩30,889 | ₩30,936 | ₩30,889 | ₩30,936 | +0.15% | 600 |
|---|
| 2026.09.09 | ₩30,782 | ₩31,076 | ₩30,782 | ₩31,076 | +0.96% | 3.3천 |
|---|
| 2026.09.08 | ₩30,649 | ₩31,317 | ₩30,649 | ₩31,317 | +2.18% | 3.8천 |
|---|
| 2026.09.04 | ₩30,889 | ₩31,304 | ₩30,889 | ₩31,304 | +1.34% | 400 |
|---|
| 2026.09.03 | ₩30,956 | ₩31,304 | ₩30,889 | ₩31,304 | +1.12% | 2.5천 |
|---|
| 2026.09.02 | ₩30,922 | ₩31,304 | ₩30,922 | ₩31,304 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩30,956 | ₩31,304 | ₩30,916 | ₩31,076 | +0.39% | 3.1천 |
|---|
| 2026.08.31 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩31,585 | ₩31,786 | ₩31,331 | ₩31,344 | -0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩31,438 | ₩31,438 | ₩31,076 | ₩31,090 | -1.11% | 3.6천 |
|---|
| 2026.08.26 | ₩31,136 | ₩31,384 | ₩31,136 | ₩31,384 | +0.80% | 900 |
|---|
| 2026.08.25 | ₩31,103 | ₩31,103 | ₩31,103 | ₩31,103 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩31,009 | ₩31,705 | ₩30,648 | ₩31,679 | +2.16% | 3.6만 |
|---|
| 2026.08.21 | ₩30,889 | ₩31,009 | ₩30,862 | ₩31,009 | +0.39% | 3.2천 |
|---|
| 2026.08.20 | ₩30,889 | ₩30,889 | ₩30,748 | ₩30,789 | -0.32% | 1.2천 |
|---|
| 2026.08.19 | ₩30,862 | ₩30,862 | ₩30,862 | ₩30,862 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩31,063 | ₩31,063 | ₩30,621 | ₩31,036 | -0.09% | 2천 |
|---|
| 2026.08.17 | ₩30,989 | ₩31,116 | ₩30,989 | ₩31,090 | +0.32% | 1.2천 |
|---|
| 2026.08.14 | ₩30,830 | ₩30,830 | ₩30,830 | ₩30,830 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,830 | ₩30,830 | ₩30,830 | ₩30,830 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩30,776 | ₩30,776 | ₩30,776 | ₩30,776 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩30,984 | ₩30,984 | ₩30,776 | ₩30,776 | -0.67% | 700 |
|---|
| 2026.08.10 | ₩30,768 | ₩31,049 | ₩30,768 | ₩30,929 | +0.52% | 3.4천 |
|---|
| 2026.08.07 | ₩30,916 | ₩31,049 | ₩30,802 | ₩30,802 | -0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩30,876 | ₩31,019 | ₩30,702 | ₩31,019 | +0.46% | 1.2천 |
|---|
| 2026.08.05 | ₩30,916 | ₩30,956 | ₩30,715 | ₩30,956 | +0.13% | 1.8천 |
|---|
| 2026.08.04 | ₩30,702 | ₩30,822 | ₩30,702 | ₩30,795 | +0.31% | 1.4천 |
|---|
| 2026.08.03 | ₩30,568 | ₩30,876 | ₩30,568 | ₩30,876 | +1.01% | 3.4천 |
|---|
| 2026.07.31 | ₩30,942 | ₩30,942 | ₩30,728 | ₩30,728 | -0.69% | 4.9천 |
|---|
| 2026.07.30 | ₩30,969 | ₩30,983 | ₩30,969 | ₩30,983 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩30,795 | ₩30,795 | ₩30,621 | ₩30,782 | -0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩30,849 | ₩30,956 | ₩30,849 | ₩30,882 | +0.11% | 2.3천 |
|---|
| 2026.07.27 | ₩30,782 | ₩31,023 | ₩30,782 | ₩31,023 | +0.78% | 500 |
|---|
| 2026.07.24 | ₩31,023 | ₩31,023 | ₩31,023 | ₩31,023 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩31,009 | ₩31,177 | ₩30,983 | ₩31,023 | +0.04% | 3.4천 |
|---|
| 2026.07.22 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,116 | ₩31,116 | ₩31,049 | ₩31,049 | -0.22% | 500 |
|---|
| 2026.07.17 | ₩31,451 | ₩31,451 | ₩31,451 | ₩31,451 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩30,876 | ₩31,016 | ₩30,876 | ₩31,016 | +0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩31,719 | ₩31,719 | ₩31,451 | ₩31,451 | -0.84% | 6.4천 |
|---|
| 2026.07.14 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,132 | ₩31,237 | ₩31,132 | ₩31,183 | +0.16% | 3.5천 |
|---|
| 2026.07.10 | ₩31,558 | ₩31,571 | ₩31,478 | ₩31,558 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩31,518 | ₩31,593 | ₩31,298 | ₩31,545 | +0.08% | 4.3천 |
|---|
| 2026.07.08 | ₩31,157 | ₩31,183 | ₩31,157 | ₩31,183 | +0.09% | 1.3천 |
|---|
| 2026.07.07 | ₩31,116 | ₩31,451 | ₩31,116 | ₩31,451 | +1.08% | 6.5천 |
|---|
| 2026.07.06 | ₩30,983 | ₩30,996 | ₩30,983 | ₩30,983 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩30,783 | ₩31,063 | ₩30,688 | ₩31,004 | +0.72% | 9.6천 |
|---|
| 2026.07.01 | ₩30,420 | ₩30,782 | ₩30,420 | ₩30,755 | +1.10% | 4.4천 |
|---|
| 2026.06.30 | ₩30,648 | ₩30,956 | ₩30,166 | ₩30,246 | -1.31% | 3.2만 |
|---|
| 2026.06.29 | ₩30,528 | ₩30,635 | ₩30,528 | ₩30,581 | +0.18% | 2.6천 |
|---|
| 2026.06.26 | ₩30,723 | ₩30,728 | ₩30,528 | ₩30,548 | -0.57% | 2.2천 |
|---|
| 2026.06.25 | ₩30,688 | ₩30,688 | ₩30,407 | ₩30,407 | -0.92% | 7.8천 |
|---|
| 2026.06.24 | ₩30,942 | ₩30,942 | ₩30,675 | ₩30,728 | -0.69% | 5.2천 |
|---|
| 2026.06.23 | ₩31,023 | ₩31,203 | ₩30,996 | ₩30,996 | -0.09% | 3.9천 |
|---|
| 2026.06.22 | ₩31,116 | ₩31,284 | ₩31,116 | ₩31,284 | +0.54% | 1천 |
|---|
| 2026.06.18 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,237 | ₩31,424 | ₩31,237 | ₩31,304 | +0.21% | 4.6천 |
|---|
| 2026.06.15 | ₩31,036 | ₩31,297 | ₩31,036 | ₩31,170 | +0.43% | 7.7천 |
|---|
| 2026.06.12 | ₩30,822 | ₩31,130 | ₩30,822 | ₩31,130 | +1.00% | 1.2천 |
|---|
| 2026.06.11 | ₩31,183 | ₩31,336 | ₩31,183 | ₩31,336 | +0.49% | 1.9천 |
|---|
| 2026.06.10 | ₩31,183 | ₩31,250 | ₩31,170 | ₩31,183 | 0.00% | 2천 |
|---|
| 2026.06.09 | ₩30,849 | ₩31,197 | ₩30,621 | ₩31,183 | +1.08% | 8.9천 |
|---|
| 2026.06.08 | ₩30,782 | ₩30,822 | ₩30,514 | ₩30,775 | -0.02% | 1.7천 |
|---|
| 2026.06.05 | ₩30,668 | ₩31,143 | ₩30,514 | ₩30,715 | +0.15% | 5천 |
|---|
| 2026.06.04 | ₩30,916 | ₩30,916 | ₩30,608 | ₩30,621 | -0.95% | 9.9천 |
|---|
| 2026.06.03 | ₩31,023 | ₩31,023 | ₩30,996 | ₩31,009 | -0.04% | 400 |
|---|
| 2026.06.02 | ₩31,210 | ₩31,250 | ₩30,929 | ₩31,023 | -0.60% | 1천 |
|---|
| 2026.06.01 | ₩30,862 | ₩31,063 | ₩30,862 | ₩30,969 | +0.35% | 6.3천 |
|---|
| 2026.05.29 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩31,016 | ₩31,116 | ₩31,016 | ₩31,116 | +0.32% | 400 |
|---|
| 2026.05.27 | ₩31,116 | ₩31,116 | ₩31,116 | ₩31,116 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩31,451 | ₩31,451 | ₩30,929 | ₩30,929 | -1.66% | 500 |
|---|
| 2026.05.22 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,849 | ₩31,344 | ₩30,849 | ₩31,344 | +1.61% | 8.6천 |
|---|
| 2026.05.19 | ₩31,043 | ₩31,183 | ₩30,969 | ₩31,183 | +0.45% | 2.7천 |
|---|
| 2026.05.18 | ₩31,183 | ₩31,183 | ₩31,003 | ₩31,003 | -0.58% | 1.3천 |
|---|
| 2026.05.15 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩31,505 | ₩31,625 | ₩31,391 | ₩31,625 | +0.38% | 5.1만 |
|---|
| 2026.05.13 | ₩31,491 | ₩31,525 | ₩31,351 | ₩31,351 | -0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩31,170 | ₩31,244 | ₩31,170 | ₩31,244 | +0.24% | 700 |
|---|
| 2026.05.11 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩31,150 | ₩31,150 | ₩31,150 | ₩31,150 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩31,150 | ₩31,150 | ₩31,150 | ₩31,150 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩30,983 | ₩31,130 | ₩30,916 | ₩31,060 | +0.25% | 2.2천 |
|---|
| 2026.05.04 | ₩31,049 | ₩31,304 | ₩30,822 | ₩31,012 | -0.12% | 4.2천 |
|---|
| 2026.05.01 | ₩30,902 | ₩31,098 | ₩30,902 | ₩31,095 | +0.62% | 1.4천 |
|---|
| 2026.04.30 | ₩30,742 | ₩30,862 | ₩30,742 | ₩30,862 | +0.39% | 4.5천 |
|---|
| 2026.04.29 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩30,905 | ₩30,922 | ₩30,835 | ₩30,922 | +0.06% | 1.1천 |
|---|
| 2026.04.27 | ₩31,157 | ₩31,237 | ₩30,809 | ₩30,809 | -1.12% | 1.3천 |
|---|
| 2026.04.24 | ₩30,809 | ₩30,916 | ₩30,809 | ₩30,916 | +0.35% | 1.2천 |
|---|
| 2026.04.23 | ₩31,063 | ₩31,063 | ₩30,929 | ₩31,049 | -0.04% | 1.1천 |
|---|
| 2026.04.22 | ₩31,023 | ₩31,217 | ₩30,774 | ₩30,922 | -0.32% | 4.7천 |
|---|
| 2026.04.21 | ₩31,183 | ₩31,304 | ₩30,782 | ₩31,049 | -0.43% | 1.2천 |
|---|
| 2026.04.20 | ₩31,270 | ₩31,270 | ₩31,270 | ₩31,270 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩31,290 | ₩31,317 | ₩31,217 | ₩31,217 | -0.24% | 700 |
|---|
| 2026.04.16 | ₩31,116 | ₩31,177 | ₩31,090 | ₩31,177 | +0.19% | 2천 |
|---|
| 2026.04.15 | ₩30,715 | ₩31,116 | ₩30,715 | ₩31,103 | +1.26% | 1.9천 |
|---|
| 2026.04.14 | ₩31,478 | ₩31,531 | ₩30,651 | ₩31,297 | -0.57% | 9.2천 |
|---|
| 2026.04.13 | ₩31,424 | ₩31,424 | ₩31,195 | ₩31,384 | -0.13% | 3.1천 |
|---|
| 2026.04.10 | ₩31,404 | ₩31,451 | ₩31,331 | ₩31,451 | +0.15% | 500 |
|---|
| 2026.04.09 | ₩31,438 | ₩31,464 | ₩31,096 | ₩31,331 | -0.34% | 900 |
|---|
| 2026.04.08 | ₩31,210 | ₩31,357 | ₩31,210 | ₩31,317 | +0.34% | 2.3천 |
|---|
| 2026.04.07 | ₩30,969 | ₩31,183 | ₩30,969 | ₩31,157 | +0.61% | 5.6천 |
|---|
| 2026.04.06 | ₩30,648 | ₩30,782 | ₩30,648 | ₩30,782 | +0.44% | 1만 |
|---|
| 2026.04.02 | ₩30,447 | ₩30,742 | ₩30,447 | ₩30,695 | +0.81% | 5.9천 |
|---|
| 2026.04.01 | ₩30,340 | ₩30,782 | ₩30,313 | ₩30,688 | +1.15% | 7.6천 |
|---|
| 2026.03.31 | ₩30,661 | ₩30,782 | ₩29,912 | ₩29,912 | -2.44% | 2.9만 |
|---|
| 2026.03.30 | ₩30,648 | ₩30,782 | ₩30,528 | ₩30,528 | -0.39% | 1.1만 |
|---|
| 2026.03.27 | ₩30,474 | ₩30,782 | ₩30,474 | ₩30,661 | +0.61% | 6.4천 |
|---|
| 2026.03.26 | ₩30,621 | ₩30,621 | ₩30,541 | ₩30,541 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩30,782 | ₩30,782 | ₩30,675 | ₩30,675 | -0.35% | 500 |
|---|
| 2026.03.24 | ₩30,809 | ₩30,822 | ₩30,648 | ₩30,715 | -0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩30,487 | ₩30,487 | ₩30,487 | ₩30,487 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩31,110 | ₩31,116 | ₩30,487 | ₩30,487 | -2.00% | 4.6천 |
|---|
| 2026.03.19 | ₩31,337 | ₩31,337 | ₩30,501 | ₩30,675 | -2.11% | 6.1천 |
|---|
| 2026.03.18 | ₩30,809 | ₩31,036 | ₩30,809 | ₩30,996 | +0.61% | 3.6천 |
|---|
| 2026.03.17 | ₩30,916 | ₩31,009 | ₩30,916 | ₩31,009 | +0.30% | 6.5천 |
|---|
| 2026.03.16 | ₩30,916 | ₩30,916 | ₩30,782 | ₩30,835 | -0.26% | 2.4천 |
|---|
| 2026.03.13 | ₩30,795 | ₩31,143 | ₩30,795 | ₩31,023 | +0.74% | 1.1만 |
|---|
| 2026.03.12 | ₩30,795 | ₩31,157 | ₩30,795 | ₩30,940 | +0.47% | 1.4천 |
|---|
| 2026.03.11 | ₩31,004 | ₩31,004 | ₩30,822 | ₩30,822 | -0.59% | 2천 |
|---|
| 2026.03.10 | ₩30,916 | ₩31,049 | ₩30,835 | ₩30,916 | 0.00% | 6.1천 |
|---|
| 2026.03.09 | ₩31,023 | ₩31,170 | ₩30,882 | ₩30,889 | -0.43% | 7.5천 |
|---|
| 2026.03.06 | ₩31,116 | ₩31,210 | ₩30,996 | ₩31,032 | -0.27% | 3.7천 |
|---|
| 2026.03.05 | ₩31,250 | ₩31,250 | ₩31,170 | ₩31,223 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩31,438 | ₩31,438 | ₩31,237 | ₩31,237 | -0.64% | 4.4천 |
|---|
| 2026.03.03 | ₩31,049 | ₩31,431 | ₩31,049 | ₩31,237 | +0.60% | 1.1천 |
|---|
| 2026.03.02 | ₩31,143 | ₩31,317 | ₩31,130 | ₩31,250 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩31,250 | ₩31,377 | ₩31,076 | ₩31,076 | -0.56% | 2.5만 |
|---|
| 2026.02.26 | ₩31,384 | ₩31,384 | ₩31,277 | ₩31,277 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩31,438 | ₩31,518 | ₩31,384 | ₩31,384 | -0.17% | 1.9만 |
|---|
| 2026.02.24 | ₩31,438 | ₩31,438 | ₩31,438 | ₩31,438 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩31,451 | ₩31,451 | ₩31,384 | ₩31,451 | 0.00% | 1.5천 |
|---|
| 2026.02.20 | ₩31,411 | ₩31,451 | ₩31,397 | ₩31,397 | -0.04% | 3천 |
|---|
| 2026.02.19 | ₩31,384 | ₩31,451 | ₩31,210 | ₩31,451 | +0.21% | 4.9천 |
|---|
| 2026.02.18 | ₩31,585 | ₩31,759 | ₩31,411 | ₩31,451 | -0.42% | 4.6천 |
|---|
| 2026.02.17 | ₩31,585 | ₩31,625 | ₩31,518 | ₩31,625 | +0.13% | 6.6천 |
|---|
| 2026.02.13 | ₩31,704 | ₩31,704 | ₩31,578 | ₩31,578 | -0.40% | 1.6천 |
|---|
| 2026.02.12 | ₩31,518 | ₩31,665 | ₩31,384 | ₩31,411 | -0.34% | 4.7천 |
|---|
| 2026.02.11 | ₩31,444 | ₩31,505 | ₩31,250 | ₩31,397 | -0.15% | 1.4만 |
|---|
| 2026.02.10 | ₩31,585 | ₩31,585 | ₩31,170 | ₩31,210 | -1.19% | 9천 |
|---|
| 2026.02.09 | ₩31,585 | ₩31,585 | ₩31,143 | ₩31,143 | -1.40% | 7천 |
|---|
| 2026.02.06 | ₩31,183 | ₩31,612 | ₩31,183 | ₩31,290 | +0.34% | 2.4천 |
|---|
| 2026.02.05 | ₩31,210 | ₩31,478 | ₩31,210 | ₩31,264 | +0.17% | 1.3천 |
|---|
| 2026.02.04 | ₩31,185 | ₩31,197 | ₩31,183 | ₩31,183 | -0.00% | 1.4천 |
|---|
| 2026.02.03 | ₩31,317 | ₩31,317 | ₩31,063 | ₩31,130 | -0.60% | 1.6천 |
|---|
| 2026.02.02 | ₩31,361 | ₩31,361 | ₩31,049 | ₩31,049 | -0.99% | 2.6천 |
|---|
| 2026.01.30 | ₩31,325 | ₩31,384 | ₩31,325 | ₩31,384 | +0.19% | 1.5천 |
|---|
| 2026.01.29 | ₩31,264 | ₩31,451 | ₩31,183 | ₩31,183 | -0.26% | 4.3천 |
|---|
| 2026.01.28 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩31,317 | ₩31,518 | ₩31,197 | ₩31,197 | -0.38% | 3.2천 |
|---|
| 2026.01.26 | ₩31,379 | ₩31,438 | ₩31,379 | ₩31,384 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩31,317 | ₩31,451 | ₩31,317 | ₩31,451 | +0.43% | 900 |
|---|
| 2026.01.22 | ₩31,384 | ₩31,384 | ₩31,317 | ₩31,317 | -0.21% | 1.7천 |
|---|
| 2026.01.21 | ₩31,183 | ₩31,277 | ₩31,143 | ₩31,262 | +0.25% | 2.7천 |
|---|
| 2026.01.20 | ₩31,130 | ₩31,157 | ₩30,929 | ₩30,969 | -0.52% | 5천 |
|---|
| 2026.01.16 | ₩31,264 | ₩31,344 | ₩31,183 | ₩31,277 | +0.04% | 3천 |
|---|
| 2026.01.15 | ₩31,625 | ₩31,652 | ₩31,585 | ₩31,625 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩31,652 | ₩31,652 | ₩31,545 | ₩31,585 | -0.21% | 3.3천 |
|---|
| 2026.01.13 | ₩31,612 | ₩31,695 | ₩31,598 | ₩31,638 | +0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩31,585 | ₩31,852 | ₩31,531 | ₩31,716 | +0.42% | 1.9천 |
|---|
| 2026.01.09 | ₩31,585 | ₩31,719 | ₩31,585 | ₩31,625 | +0.13% | 2.2천 |
|---|
| 2026.01.08 | ₩31,692 | ₩31,779 | ₩31,531 | ₩31,779 | +0.27% | 1.8천 |
|---|
| 2026.01.07 | ₩31,685 | ₩31,787 | ₩31,625 | ₩31,719 | +0.11% | 7.8천 |
|---|
| 2026.01.06 | ₩31,585 | ₩31,585 | ₩31,505 | ₩31,585 | 0.00% | 3.7천 |
|---|
| 2026.01.05 | ₩31,519 | ₩31,652 | ₩31,478 | ₩31,625 | +0.34% | 6.5천 |
|---|
| 2026.01.02 | ₩31,482 | ₩31,585 | ₩31,424 | ₩31,558 | +0.24% | 3.1천 |
|---|
| 2025.12.31 | ₩31,277 | ₩31,531 | ₩31,103 | ₩31,531 | +0.81% | 1.1만 |
|---|
| 2025.12.30 | ₩31,412 | ₩31,412 | ₩31,183 | ₩31,357 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩31,384 | ₩31,438 | ₩31,250 | ₩31,250 | -0.43% | 2천 |
|---|
| 2025.12.26 | ₩31,451 | ₩31,451 | ₩30,829 | ₩31,157 | -0.94% | 9.1천 |
|---|
| 2025.12.24 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩31,585 | ₩31,585 | ₩31,304 | ₩31,304 | -0.89% | 2.8천 |
|---|
| 2025.12.22 | ₩31,692 | ₩31,692 | ₩31,464 | ₩31,464 | -0.72% | 1.6천 |
|---|
| 2025.12.19 | ₩31,438 | ₩31,699 | ₩31,438 | ₩31,699 | +0.83% | 2.2천 |
|---|
| 2025.12.18 | ₩31,598 | ₩31,712 | ₩31,598 | ₩31,705 | +0.34% | 1.6천 |
|---|
| 2025.12.17 | ₩31,585 | ₩31,846 | ₩31,585 | ₩31,585 | 0.00% | 2.7천 |
|---|
| 2025.12.16 | ₩31,745 | ₩31,745 | ₩31,598 | ₩31,598 | -0.46% | 400 |
|---|
| 2025.12.15 | ₩31,585 | ₩31,612 | ₩31,585 | ₩31,612 | +0.08% | 900 |
|---|
| 2025.12.12 | ₩31,652 | ₩31,986 | ₩31,652 | ₩31,719 | +0.21% | 900 |
|---|
| 2025.12.11 | ₩31,665 | ₩31,745 | ₩31,665 | ₩31,745 | +0.25% | 2.7천 |
|---|
| 2025.12.10 | ₩31,745 | ₩31,823 | ₩31,665 | ₩31,679 | -0.21% | 4.3천 |
|---|
| 2025.12.09 | ₩32,111 | ₩32,111 | ₩32,111 | ₩32,111 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩31,966 | ₩32,013 | ₩31,966 | ₩32,000 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩31,719 | ₩31,719 | ₩31,679 | ₩31,679 | -0.13% | 500 |
|---|
| 2025.12.04 | ₩31,705 | ₩31,852 | ₩31,705 | ₩31,852 | +0.46% | 2.5천 |
|---|
| 2025.12.03 | ₩31,919 | ₩32,053 | ₩31,906 | ₩31,906 | -0.04% | 1.8천 |
|---|
| 2025.12.02 | ₩31,873 | ₩31,960 | ₩31,873 | ₩31,906 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩32,281 | ₩32,281 | ₩31,618 | ₩31,719 | -1.74% | 5.7천 |
|---|
| 2025.11.28 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,000 | ₩32,107 | ₩31,852 | ₩31,879 | -0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩31,960 | ₩31,986 | ₩31,786 | ₩31,786 | -0.54% | 1천 |
|---|
| 2025.11.24 | ₩31,852 | ₩32,107 | ₩31,852 | ₩32,107 | +0.80% | 6.9천 |
|---|
| 2025.11.21 | ₩31,598 | ₩31,852 | ₩31,518 | ₩31,652 | +0.17% | 4.2천 |
|---|
| 2025.11.20 | ₩31,612 | ₩31,721 | ₩31,478 | ₩31,491 | -0.38% | 1.7천 |
|---|
| 2025.11.19 | ₩31,786 | ₩31,786 | ₩31,719 | ₩31,786 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩32,120 | ₩32,120 | ₩31,786 | ₩31,852 | -0.83% | 2.4천 |
|---|
| 2025.11.14 | ₩31,839 | ₩32,589 | ₩31,839 | ₩31,879 | +0.13% | 6.8천 |
|---|
| 2025.11.13 | ₩32,160 | ₩32,267 | ₩31,839 | ₩31,852 | -0.96% | 3.3천 |
|---|
| 2025.11.12 | ₩32,160 | ₩32,160 | ₩32,053 | ₩32,120 | -0.12% | 1.8천 |
|---|
| 2025.11.11 | ₩32,093 | ₩32,162 | ₩32,093 | ₩32,162 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩32,013 | ₩32,214 | ₩31,933 | ₩32,214 | +0.63% | 7.8천 |
|---|
| 2025.11.07 | ₩31,585 | ₩31,598 | ₩31,478 | ₩31,598 | +0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩31,679 | ₩31,679 | ₩31,518 | ₩31,531 | -0.46% | 6.9천 |
|---|
| 2025.11.05 | ₩31,593 | ₩31,786 | ₩31,593 | ₩31,786 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩31,719 | ₩31,719 | ₩31,411 | ₩31,411 | -0.97% | 3.3천 |
|---|
| 2025.11.03 | ₩31,799 | ₩31,799 | ₩31,103 | ₩31,464 | -1.05% | 1.9만 |
|---|
| 2025.10.31 | ₩32,334 | ₩32,334 | ₩31,692 | ₩31,719 | -1.90% | 8.8천 |
|---|
| 2025.10.30 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 1.1천 |
|---|
| 2025.10.28 | ₩32,254 | ₩32,254 | ₩32,194 | ₩32,234 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩32,254 | ₩32,254 | ₩32,253 | ₩32,254 | 0.00% | 3.9천 |
|---|
| 2025.10.24 | ₩32,147 | ₩32,254 | ₩32,147 | ₩32,254 | +0.33% | 3.2천 |
|---|
| 2025.10.23 | ₩32,388 | ₩32,388 | ₩32,254 | ₩32,267 | -0.37% | 1.9천 |
|---|
| 2025.10.22 | ₩32,374 | ₩32,374 | ₩32,241 | ₩32,241 | -0.41% | 500 |
|---|
| 2025.10.21 | ₩32,388 | ₩32,455 | ₩32,241 | ₩32,328 | -0.19% | 2.9천 |
|---|
| 2025.10.20 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,602 | ₩32,602 | ₩32,187 | ₩32,241 | -1.11% | 8.4천 |
|---|
| 2025.10.15 | ₩32,789 | ₩32,896 | ₩32,736 | ₩32,829 | +0.12% | 1.4천 |
|---|
| 2025.10.14 | ₩32,829 | ₩32,829 | ₩32,589 | ₩32,655 | -0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩32,829 | ₩32,856 | ₩32,829 | ₩32,856 | +0.08% | 800 |
|---|
| 2025.10.10 | ₩32,977 | ₩32,990 | ₩32,655 | ₩32,840 | -0.41% | 1.1만 |
|---|
