시장 데이터를 불러오는 중
Rexford Industrial Realty, Inc. 5.875% Series B Cumulative Redeemable Preferred Stock · REXR-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,704 | ₩29,105 | ₩28,704 | ₩29,105 | +1.40% | 660 |
| 2026.10.08 | ₩28,811 | ₩28,938 | ₩28,457 | ₩28,504 | -1.07% | 5.6천 |
| 2026.10.07 | ₩28,718 | ₩28,864 | ₩28,718 | ₩28,758 | +0.14% | 1.5천 |
| 2026.10.06 | ₩28,384 | ₩28,811 | ₩28,384 | ₩28,811 | +1.51% | 1.2천 |
| 2026.10.05 | ₩28,237 | ₩29,105 | ₩28,237 | ₩28,384 | +0.52% | 1.1만 |
| 2026.10.02 | ₩28,330 | ₩28,651 | ₩28,224 | ₩28,224 | -0.38% | 3.6천 |
| 2026.10.01 | ₩27,863 | ₩28,571 | ₩27,569 | ₩28,531 | +2.40% | 7.9천 |
| 2026.09.30 | ₩28,023 | ₩28,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,316 |
| ₩28,037 |
| +0.05% |
| 6.3천 |
| 2026.09.29 | ₩27,836 | ₩27,903 | ₩27,369 | ₩27,556 | -1.01% | 4.2천 |
|---|
| 2026.09.28 | ₩27,903 | ₩28,037 | ₩27,703 | ₩27,703 | -0.72% | 1.3만 |
|---|
| 2026.09.25 | ₩28,504 | ₩29,105 | ₩28,037 | ₩28,037 | -1.64% | 5.7천 |
|---|
| 2026.09.24 | ₩28,731 | ₩28,904 | ₩28,210 | ₩28,250 | -1.67% | 2.8천 |
|---|
| 2026.09.23 | ₩28,904 | ₩28,931 | ₩28,704 | ₩28,864 | -0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩29,158 | ₩29,185 | ₩28,731 | ₩29,065 | -0.32% | 4.4천 |
|---|
| 2026.09.21 | ₩28,945 | ₩29,185 | ₩28,824 | ₩28,918 | -0.09% | 2만 |
|---|
| 2026.09.18 | ₩28,811 | ₩29,185 | ₩28,811 | ₩29,071 | +0.90% | 2.8천 |
|---|
| 2026.09.17 | ₩28,397 | ₩28,811 | ₩28,397 | ₩28,771 | +1.32% | 657 |
|---|
| 2026.09.16 | ₩28,197 | ₩28,824 | ₩28,197 | ₩28,571 | +1.33% | 1.5천 |
|---|
| 2026.09.15 | ₩28,370 | ₩28,370 | ₩27,049 | ₩28,304 | -0.24% | 6.8천 |
|---|
| 2026.09.14 | ₩29,105 | ₩29,105 | ₩28,851 | ₩28,851 | -0.87% | 2.4천 |
|---|
| 2026.09.11 | ₩29,185 | ₩29,505 | ₩29,158 | ₩29,158 | -0.09% | 3.7천 |
|---|
| 2026.09.10 | ₩29,492 | ₩29,505 | ₩29,348 | ₩29,372 | -0.41% | 3.8천 |
|---|
| 2026.09.09 | ₩29,572 | ₩29,906 | ₩29,572 | ₩29,906 | +1.13% | 2.1천 |
|---|
| 2026.09.08 | ₩29,959 | ₩29,959 | ₩29,745 | ₩29,745 | -0.71% | 741 |
|---|
| 2026.09.04 | ₩29,706 | ₩29,786 | ₩29,545 | ₩29,786 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩29,786 | ₩29,786 | ₩29,786 | ₩29,786 | 0.00% | 242 |
|---|
| 2026.09.02 | ₩29,772 | ₩29,772 | ₩29,585 | ₩29,639 | -0.45% | 4.7천 |
|---|
| 2026.09.01 | ₩29,786 | ₩30,039 | ₩29,786 | ₩29,932 | +0.49% | 1.2만 |
|---|
| 2026.08.31 | ₩29,772 | ₩29,906 | ₩29,772 | ₩29,906 | +0.45% | 2천 |
|---|
| 2026.08.28 | ₩30,039 | ₩30,039 | ₩29,866 | ₩29,866 | -0.58% | 4천 |
|---|
| 2026.08.27 | ₩30,053 | ₩30,205 | ₩29,959 | ₩29,959 | -0.31% | 6.2천 |
|---|
| 2026.08.26 | ₩30,226 | ₩30,226 | ₩30,133 | ₩30,219 | -0.02% | 2.8천 |
|---|
| 2026.08.25 | ₩30,600 | ₩30,600 | ₩30,213 | ₩30,306 | -0.96% | 4.5천 |
|---|
| 2026.08.24 | ₩30,346 | ₩30,453 | ₩30,333 | ₩30,453 | +0.35% | 2천 |
|---|
| 2026.08.21 | ₩30,306 | ₩30,533 | ₩30,200 | ₩30,386 | +0.26% | 1.8천 |
|---|
| 2026.08.20 | ₩30,133 | ₩30,680 | ₩30,133 | ₩30,453 | +1.06% | 2.3천 |
|---|
| 2026.08.19 | ₩30,213 | ₩30,320 | ₩30,133 | ₩30,200 | -0.04% | 519 |
|---|
| 2026.08.18 | ₩30,186 | ₩30,380 | ₩30,186 | ₩30,379 | +0.64% | 502 |
|---|
| 2026.08.17 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 171 |
|---|
| 2026.08.14 | ₩30,346 | ₩30,440 | ₩30,346 | ₩30,346 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 213 |
|---|
| 2026.08.12 | ₩30,333 | ₩30,540 | ₩30,333 | ₩30,333 | +0.00% | 1.6천 |
|---|
| 2026.08.11 | ₩30,333 | ₩30,513 | ₩30,333 | ₩30,453 | +0.40% | 1.8천 |
|---|
| 2026.08.10 | ₩30,333 | ₩30,467 | ₩30,333 | ₩30,440 | +0.35% | 712 |
|---|
| 2026.08.07 | ₩30,240 | ₩30,420 | ₩30,240 | ₩30,413 | +0.57% | 909 |
|---|
| 2026.08.06 | ₩30,429 | ₩30,507 | ₩30,429 | ₩30,507 | +0.26% | 4.2천 |
|---|
| 2026.08.05 | ₩29,986 | ₩30,213 | ₩29,986 | ₩30,186 | +0.67% | 873 |
|---|
| 2026.08.04 | ₩30,133 | ₩30,173 | ₩30,133 | ₩30,173 | +0.13% | 4.4천 |
|---|
| 2026.08.03 | ₩30,333 | ₩30,333 | ₩30,333 | ₩30,333 | 0.00% | 307 |
|---|
| 2026.07.31 | ₩30,313 | ₩30,333 | ₩30,119 | ₩30,333 | +0.07% | 5.2천 |
|---|
| 2026.07.30 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 211 |
|---|
| 2026.07.29 | ₩30,400 | ₩30,400 | ₩30,079 | ₩30,293 | -0.35% | 5.7천 |
|---|
| 2026.07.28 | ₩30,493 | ₩30,493 | ₩30,079 | ₩30,226 | -0.88% | 6.7천 |
|---|
| 2026.07.27 | ₩30,240 | ₩30,313 | ₩29,839 | ₩30,313 | +0.24% | 2.4천 |
|---|
| 2026.07.24 | ₩29,839 | ₩30,133 | ₩29,839 | ₩30,133 | +0.98% | 2.9천 |
|---|
| 2026.07.23 | ₩30,266 | ₩30,266 | ₩29,839 | ₩30,026 | -0.79% | 2.9천 |
|---|
| 2026.07.22 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 415 |
|---|
| 2026.07.21 | ₩30,200 | ₩30,213 | ₩29,866 | ₩29,946 | -0.84% | 2천 |
|---|
| 2026.07.20 | ₩30,440 | ₩30,440 | ₩30,253 | ₩30,320 | -0.39% | 5.5천 |
|---|
| 2026.07.17 | ₩29,839 | ₩30,200 | ₩29,839 | ₩30,093 | +0.85% | 5.3천 |
|---|
| 2026.07.16 | ₩29,892 | ₩29,906 | ₩29,879 | ₩29,879 | -0.04% | 3.1천 |
|---|
| 2026.07.15 | ₩29,866 | ₩30,293 | ₩29,839 | ₩30,093 | +0.76% | 2.1천 |
|---|
| 2026.07.14 | ₩30,213 | ₩30,225 | ₩30,213 | ₩30,225 | +0.04% | 365 |
|---|
| 2026.07.13 | ₩29,772 | ₩30,073 | ₩29,772 | ₩30,073 | +1.01% | 453 |
|---|
| 2026.07.10 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 214 |
|---|
| 2026.07.09 | ₩30,039 | ₩30,039 | ₩29,906 | ₩29,906 | -0.44% | 268 |
|---|
| 2026.07.08 | ₩30,226 | ₩30,270 | ₩29,792 | ₩29,792 | -1.44% | 756 |
|---|
| 2026.07.07 | ₩30,119 | ₩30,427 | ₩29,706 | ₩30,019 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩29,465 | ₩30,333 | ₩29,171 | ₩30,333 | +2.95% | 7.5천 |
|---|
| 2026.07.02 | ₩29,425 | ₩29,439 | ₩29,318 | ₩29,372 | -0.18% | 1.2만 |
|---|
| 2026.07.01 | ₩29,111 | ₩29,305 | ₩29,058 | ₩29,305 | +0.66% | 2.8천 |
|---|
| 2026.06.30 | ₩29,158 | ₩29,278 | ₩29,131 | ₩29,278 | +0.41% | 1.4천 |
|---|
| 2026.06.29 | ₩29,185 | ₩29,185 | ₩28,891 | ₩28,918 | -0.91% | 1.4만 |
|---|
| 2026.06.26 | ₩29,505 | ₩29,505 | ₩29,212 | ₩29,238 | -0.90% | 6.9천 |
|---|
| 2026.06.25 | ₩29,906 | ₩29,999 | ₩29,545 | ₩29,545 | -1.21% | 2천 |
|---|
| 2026.06.24 | ₩29,999 | ₩29,999 | ₩29,706 | ₩29,879 | -0.40% | 744 |
|---|
| 2026.06.23 | ₩30,026 | ₩30,039 | ₩29,719 | ₩29,879 | -0.49% | 1.9천 |
|---|
| 2026.06.22 | ₩30,280 | ₩30,280 | ₩29,743 | ₩29,892 | -1.28% | 1.1천 |
|---|
| 2026.06.18 | ₩30,146 | ₩30,373 | ₩30,146 | ₩30,173 | +0.09% | 851 |
|---|
| 2026.06.17 | ₩30,547 | ₩30,547 | ₩30,143 | ₩30,293 | -0.83% | 1.2만 |
|---|
| 2026.06.16 | ₩30,552 | ₩30,560 | ₩30,390 | ₩30,440 | -0.37% | 3.9천 |
|---|
| 2026.06.15 | ₩30,840 | ₩30,840 | ₩29,658 | ₩30,121 | -2.33% | 2.3천 |
|---|
| 2026.06.12 | ₩30,573 | ₩30,920 | ₩30,573 | ₩30,907 | +1.09% | 5.1천 |
|---|
| 2026.06.11 | ₩30,573 | ₩30,680 | ₩30,507 | ₩30,680 | +0.35% | 5.3천 |
|---|
| 2026.06.10 | ₩30,507 | ₩30,540 | ₩30,507 | ₩30,513 | +0.02% | 3.2천 |
|---|
| 2026.06.09 | ₩30,283 | ₩30,440 | ₩30,283 | ₩30,440 | +0.52% | 4.9천 |
|---|
| 2026.06.08 | ₩30,426 | ₩30,426 | ₩30,306 | ₩30,306 | -0.39% | 1.1천 |
|---|
| 2026.06.05 | ₩30,333 | ₩30,333 | ₩30,157 | ₩30,306 | -0.09% | 3.4천 |
|---|
| 2026.06.04 | ₩30,507 | ₩30,507 | ₩30,173 | ₩30,333 | -0.57% | 1.2천 |
|---|
| 2026.06.03 | ₩30,280 | ₩30,547 | ₩30,093 | ₩30,400 | +0.40% | 1.8만 |
|---|
| 2026.06.02 | ₩29,906 | ₩30,026 | ₩29,906 | ₩30,026 | +0.40% | 1.2천 |
|---|
| 2026.06.01 | ₩30,119 | ₩30,119 | ₩30,119 | ₩30,119 | 0.00% | 272 |
|---|
| 2026.05.29 | ₩30,026 | ₩30,373 | ₩30,026 | ₩30,373 | +1.16% | 425 |
|---|
| 2026.05.28 | ₩30,533 | ₩30,533 | ₩30,039 | ₩30,106 | -1.40% | 1.7천 |
|---|
| 2026.05.27 | ₩30,159 | ₩30,576 | ₩29,794 | ₩30,213 | +0.18% | 1.2만 |
|---|
| 2026.05.26 | ₩30,159 | ₩30,159 | ₩29,812 | ₩30,093 | -0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩30,253 | ₩30,253 | ₩29,912 | ₩30,039 | -0.71% | 9천 |
|---|
| 2026.05.21 | ₩29,786 | ₩29,986 | ₩29,572 | ₩29,599 | -0.63% | 4.4천 |
|---|
| 2026.05.20 | ₩29,372 | ₩29,585 | ₩29,345 | ₩29,585 | +0.73% | 6.2천 |
|---|
| 2026.05.19 | ₩29,038 | ₩29,343 | ₩29,038 | ₩29,265 | +0.78% | 7천 |
|---|
| 2026.05.18 | ₩29,372 | ₩29,372 | ₩29,091 | ₩29,185 | -0.64% | 3.6천 |
|---|
| 2026.05.15 | ₩29,171 | ₩29,238 | ₩29,171 | ₩29,238 | +0.23% | 2.7천 |
|---|
| 2026.05.14 | ₩29,305 | ₩29,305 | ₩29,171 | ₩29,238 | -0.23% | 896 |
|---|
| 2026.05.13 | ₩29,145 | ₩29,183 | ₩29,118 | ₩29,158 | +0.05% | 3.7천 |
|---|
| 2026.05.12 | ₩29,011 | ₩29,158 | ₩29,011 | ₩29,091 | +0.28% | 1.3천 |
|---|
| 2026.05.11 | ₩29,171 | ₩29,185 | ₩29,011 | ₩29,105 | -0.23% | 1.3천 |
|---|
| 2026.05.08 | ₩29,171 | ₩29,171 | ₩29,065 | ₩29,158 | -0.05% | 1.3천 |
|---|
| 2026.05.07 | ₩29,158 | ₩29,158 | ₩29,058 | ₩29,058 | -0.34% | 808 |
|---|
| 2026.05.06 | ₩29,065 | ₩29,065 | ₩28,971 | ₩28,971 | -0.32% | 2.4천 |
|---|
| 2026.05.05 | ₩28,878 | ₩28,904 | ₩28,878 | ₩28,904 | +0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩29,158 | ₩29,171 | ₩28,904 | ₩28,951 | -0.71% | 2.1천 |
|---|
| 2026.05.01 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 288 |
|---|
| 2026.04.30 | ₩28,824 | ₩29,078 | ₩28,824 | ₩28,904 | +0.28% | 1만 |
|---|
| 2026.04.29 | ₩28,971 | ₩28,987 | ₩28,824 | ₩28,904 | -0.23% | 4.1천 |
|---|
| 2026.04.28 | ₩28,958 | ₩28,998 | ₩28,904 | ₩28,904 | -0.18% | 3.4천 |
|---|
| 2026.04.27 | ₩29,145 | ₩29,145 | ₩28,986 | ₩29,051 | -0.32% | 4.2천 |
|---|
| 2026.04.24 | ₩29,105 | ₩29,105 | ₩28,925 | ₩29,011 | -0.32% | 1.8만 |
|---|
| 2026.04.23 | ₩28,945 | ₩29,198 | ₩28,945 | ₩29,105 | +0.55% | 710 |
|---|
| 2026.04.22 | ₩29,018 | ₩29,071 | ₩28,958 | ₩29,038 | +0.07% | 2.2천 |
|---|
| 2026.04.21 | ₩28,904 | ₩28,998 | ₩28,858 | ₩28,904 | 0.00% | 5.6천 |
|---|
| 2026.04.20 | ₩29,078 | ₩29,158 | ₩28,971 | ₩28,971 | -0.37% | 2.2천 |
|---|
| 2026.04.17 | ₩29,105 | ₩29,105 | ₩28,918 | ₩28,971 | -0.46% | 1만 |
|---|
| 2026.04.16 | ₩28,904 | ₩29,038 | ₩28,904 | ₩28,965 | +0.21% | 2.3천 |
|---|
| 2026.04.15 | ₩28,864 | ₩28,971 | ₩28,864 | ₩28,945 | +0.28% | 9.4천 |
|---|
| 2026.04.14 | ₩28,945 | ₩29,105 | ₩28,945 | ₩28,958 | +0.05% | 4.4천 |
|---|
| 2026.04.13 | ₩29,078 | ₩29,078 | ₩28,985 | ₩29,038 | -0.14% | 4.2천 |
|---|
| 2026.04.10 | ₩29,225 | ₩29,225 | ₩29,078 | ₩29,078 | -0.50% | 326 |
|---|
| 2026.04.09 | ₩28,931 | ₩29,285 | ₩28,931 | ₩29,238 | +1.06% | 854 |
|---|
| 2026.04.08 | ₩28,838 | ₩29,372 | ₩28,838 | ₩29,038 | +0.69% | 0 |
|---|
| 2026.04.07 | ₩28,958 | ₩28,958 | ₩28,718 | ₩28,718 | -0.83% | 2.4천 |
|---|
| 2026.04.06 | ₩28,924 | ₩28,924 | ₩28,838 | ₩28,838 | -0.30% | 671 |
|---|
| 2026.04.02 | ₩29,091 | ₩29,091 | ₩28,571 | ₩28,798 | -1.01% | 8.6천 |
|---|
| 2026.04.01 | ₩28,891 | ₩29,143 | ₩28,891 | ₩29,101 | +0.73% | 469 |
|---|
| 2026.03.31 | ₩28,945 | ₩29,318 | ₩28,624 | ₩28,858 | -0.30% | 3.8천 |
|---|
| 2026.03.30 | ₩29,131 | ₩29,198 | ₩29,131 | ₩29,198 | +0.23% | 337 |
|---|
| 2026.03.27 | ₩28,704 | ₩29,278 | ₩28,704 | ₩29,025 | +1.12% | 9.1천 |
|---|
| 2026.03.26 | ₩28,864 | ₩28,864 | ₩28,758 | ₩28,798 | -0.23% | 3천 |
|---|
| 2026.03.25 | ₩28,838 | ₩29,139 | ₩28,838 | ₩29,139 | +1.04% | 925 |
|---|
| 2026.03.24 | ₩28,758 | ₩29,356 | ₩28,718 | ₩28,838 | +0.28% | 5.3천 |
|---|
| 2026.03.23 | ₩29,185 | ₩29,185 | ₩28,998 | ₩29,105 | -0.27% | 2.2만 |
|---|
| 2026.03.20 | ₩29,265 | ₩29,278 | ₩29,038 | ₩29,038 | -0.78% | 9.2천 |
|---|
| 2026.03.19 | ₩29,292 | ₩29,412 | ₩29,105 | ₩29,305 | +0.05% | 4.7천 |
|---|
| 2026.03.18 | ₩28,931 | ₩30,240 | ₩28,704 | ₩30,240 | +4.52% | 7.3만 |
|---|
| 2026.03.17 | ₩28,771 | ₩28,851 | ₩28,657 | ₩28,838 | +0.23% | 1만 |
|---|
| 2026.03.16 | ₩28,504 | ₩28,851 | ₩28,477 | ₩28,824 | +1.12% | 4.6천 |
|---|
| 2026.03.13 | ₩29,252 | ₩29,252 | ₩28,931 | ₩29,198 | -0.18% | 2만 |
|---|
| 2026.03.12 | ₩29,372 | ₩29,425 | ₩29,038 | ₩29,232 | -0.48% | 1.1만 |
|---|
| 2026.03.11 | ₩29,583 | ₩29,583 | ₩29,287 | ₩29,439 | -0.49% | 7.1천 |
|---|
| 2026.03.10 | ₩29,505 | ₩29,692 | ₩29,432 | ₩29,505 | 0.00% | 18 |
|---|
| 2026.03.09 | ₩29,652 | ₩29,706 | ₩29,412 | ₩29,505 | -0.50% | 18 |
|---|
| 2026.03.06 | ₩29,679 | ₩29,879 | ₩29,652 | ₩29,839 | +0.54% | 18 |
|---|
| 2026.03.05 | ₩29,772 | ₩29,772 | ₩29,719 | ₩29,772 | 0.00% | 18 |
|---|
| 2026.03.04 | ₩29,999 | ₩29,999 | ₩29,879 | ₩29,906 | -0.31% | 18 |
|---|
| 2026.03.03 | ₩29,959 | ₩29,959 | ₩29,772 | ₩29,872 | -0.29% | 18 |
|---|
| 2026.03.02 | ₩30,096 | ₩30,200 | ₩29,959 | ₩29,959 | -0.45% | 18 |
|---|
| 2026.02.27 | ₩30,253 | ₩30,266 | ₩29,999 | ₩29,999 | -0.84% | 18 |
|---|
| 2026.02.26 | ₩30,293 | ₩30,340 | ₩30,280 | ₩30,319 | +0.09% | 2.2천 |
|---|
| 2026.02.25 | ₩30,346 | ₩30,373 | ₩30,280 | ₩30,280 | -0.22% | 18 |
|---|
| 2026.02.24 | ₩30,386 | ₩30,386 | ₩30,266 | ₩30,293 | -0.31% | 18 |
|---|
| 2026.02.23 | ₩30,253 | ₩30,440 | ₩30,253 | ₩30,400 | +0.49% | 18 |
|---|
| 2026.02.20 | ₩30,186 | ₩30,251 | ₩30,186 | ₩30,186 | 0.00% | 733 |
|---|
| 2026.02.19 | ₩30,013 | ₩30,386 | ₩29,973 | ₩30,186 | +0.58% | 4.8천 |
|---|
| 2026.02.18 | ₩29,866 | ₩30,480 | ₩29,806 | ₩29,959 | +0.31% | 4.8천 |
|---|
| 2026.02.17 | ₩29,919 | ₩30,146 | ₩29,732 | ₩29,879 | -0.13% | 6.7천 |
|---|
| 2026.02.13 | ₩29,959 | ₩30,151 | ₩29,879 | ₩29,879 | -0.27% | 2.4천 |
|---|
| 2026.02.12 | ₩29,772 | ₩29,886 | ₩29,732 | ₩29,732 | -0.13% | 8.4천 |
|---|
| 2026.02.11 | ₩29,746 | ₩29,746 | ₩29,719 | ₩29,719 | -0.09% | 9.9천 |
|---|
| 2026.02.10 | ₩29,692 | ₩29,973 | ₩29,692 | ₩29,772 | +0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩29,879 | ₩29,879 | ₩29,772 | ₩29,786 | -0.31% | 3.6천 |
|---|
| 2026.02.06 | ₩29,973 | ₩29,973 | ₩29,839 | ₩29,839 | -0.45% | 2.3천 |
|---|
| 2026.02.05 | ₩30,057 | ₩30,057 | ₩29,906 | ₩29,906 | -0.50% | 4.5천 |
|---|
| 2026.02.04 | ₩30,106 | ₩30,119 | ₩30,033 | ₩30,119 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,026 | ₩30,093 | ₩29,959 | ₩29,959 | -0.22% | 1.9천 |
|---|
| 2026.02.02 | ₩29,906 | ₩30,173 | ₩29,906 | ₩30,033 | +0.42% | 2.2천 |
|---|
| 2026.01.30 | ₩30,159 | ₩30,159 | ₩30,039 | ₩30,119 | -0.13% | 1.9천 |
|---|
| 2026.01.29 | ₩30,118 | ₩30,118 | ₩29,959 | ₩30,039 | -0.26% | 6천 |
|---|
| 2026.01.28 | ₩30,159 | ₩30,159 | ₩30,039 | ₩30,039 | -0.40% | 893 |
|---|
| 2026.01.27 | ₩30,260 | ₩30,260 | ₩30,039 | ₩30,039 | -0.73% | 2.1천 |
|---|
| 2026.01.26 | ₩30,560 | ₩30,560 | ₩30,039 | ₩30,119 | -1.44% | 1.4천 |
|---|
| 2026.01.23 | ₩30,226 | ₩30,286 | ₩30,202 | ₩30,286 | +0.20% | 621 |
|---|
| 2026.01.22 | ₩30,039 | ₩30,266 | ₩30,039 | ₩30,053 | +0.04% | 4.4만 |
|---|
| 2026.01.21 | ₩30,197 | ₩30,262 | ₩29,959 | ₩30,039 | -0.52% | 5.8천 |
|---|
| 2026.01.20 | ₩30,079 | ₩30,306 | ₩30,079 | ₩30,306 | +0.75% | 3.3천 |
|---|
| 2026.01.16 | ₩30,066 | ₩30,373 | ₩30,066 | ₩30,373 | +1.02% | 2.7천 |
|---|
| 2026.01.15 | ₩29,812 | ₩30,126 | ₩29,812 | ₩30,126 | +1.05% | 1.5천 |
|---|
| 2026.01.14 | ₩29,866 | ₩29,866 | ₩29,719 | ₩29,772 | -0.31% | 7.8천 |
|---|
| 2026.01.13 | ₩29,866 | ₩30,019 | ₩29,719 | ₩29,759 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩30,093 | ₩30,093 | ₩29,786 | ₩29,973 | -0.40% | 1만 |
|---|
| 2026.01.09 | ₩29,799 | ₩30,226 | ₩29,719 | ₩30,067 | +0.90% | 1만 |
|---|
| 2026.01.08 | ₩30,093 | ₩30,186 | ₩29,826 | ₩29,946 | -0.49% | 6.9천 |
|---|
| 2026.01.07 | ₩30,480 | ₩30,480 | ₩30,186 | ₩30,186 | -0.96% | 1.5천 |
|---|
| 2026.01.06 | ₩30,533 | ₩30,560 | ₩30,213 | ₩30,213 | -1.05% | 1.5천 |
|---|
| 2026.01.05 | ₩30,680 | ₩30,680 | ₩30,680 | ₩30,680 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,680 | ₩30,680 | ₩30,680 | ₩30,680 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,306 | ₩30,870 | ₩30,306 | ₩30,680 | +1.23% | 1.5천 |
|---|
| 2025.12.30 | ₩30,013 | ₩30,627 | ₩30,013 | ₩30,300 | +0.96% | 1.5천 |
|---|
| 2025.12.29 | ₩30,039 | ₩30,520 | ₩29,973 | ₩30,013 | -0.09% | 2.9천 |
|---|
| 2025.12.26 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,240 | ₩30,394 | ₩30,240 | ₩30,240 | 0.00% | 921 |
|---|
| 2025.12.23 | ₩30,173 | ₩30,349 | ₩30,106 | ₩30,173 | 0.00% | 4.1천 |
|---|
| 2025.12.22 | ₩29,719 | ₩30,106 | ₩29,719 | ₩30,106 | +1.30% | 1.1천 |
|---|
| 2025.12.19 | ₩30,213 | ₩30,213 | ₩30,039 | ₩30,039 | -0.57% | 3천 |
|---|
| 2025.12.18 | ₩30,293 | ₩30,560 | ₩30,200 | ₩30,346 | +0.18% | 2천 |
|---|
| 2025.12.17 | ₩30,386 | ₩30,386 | ₩30,106 | ₩30,141 | -0.81% | 4.3천 |
|---|
| 2025.12.16 | ₩30,213 | ₩30,787 | ₩30,213 | ₩30,491 | +0.92% | 2.6천 |
|---|
| 2025.12.15 | ₩30,520 | ₩30,573 | ₩30,453 | ₩30,453 | -0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩31,121 | ₩31,121 | ₩30,518 | ₩30,518 | -1.94% | 509 |
|---|
| 2025.12.11 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩30,200 | ₩30,854 | ₩30,039 | ₩30,707 | +1.68% | 6.5천 |
|---|
| 2025.12.08 | ₩30,478 | ₩30,478 | ₩30,478 | ₩30,478 | 0.00% | 337 |
|---|
| 2025.12.05 | ₩29,946 | ₩29,996 | ₩29,932 | ₩29,973 | +0.09% | 4천 |
|---|
| 2025.12.04 | ₩29,986 | ₩30,039 | ₩29,919 | ₩29,932 | -0.18% | 6.5천 |
|---|
| 2025.12.03 | ₩30,306 | ₩30,306 | ₩29,919 | ₩30,114 | -0.64% | 2.8천 |
|---|
| 2025.12.02 | ₩30,426 | ₩30,426 | ₩30,413 | ₩30,413 | -0.04% | 307 |
|---|
| 2025.12.01 | ₩30,573 | ₩30,587 | ₩30,400 | ₩30,413 | -0.52% | 3.3천 |
|---|
| 2025.11.28 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 206 |
|---|
| 2025.11.26 | ₩30,071 | ₩30,071 | ₩30,071 | ₩30,071 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩29,919 | ₩30,146 | ₩29,919 | ₩30,071 | +0.51% | 4.1천 |
|---|
| 2025.11.24 | ₩29,986 | ₩30,133 | ₩29,986 | ₩30,133 | +0.49% | 416 |
|---|
| 2025.11.21 | ₩29,979 | ₩29,986 | ₩29,979 | ₩29,986 | +0.02% | 521 |
|---|
| 2025.11.20 | ₩29,706 | ₩30,173 | ₩29,706 | ₩30,173 | +1.57% | 1.8천 |
|---|
| 2025.11.19 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,772 | ₩30,240 | ₩29,772 | ₩30,240 | +1.57% | 1.8천 |
|---|
| 2025.11.17 | ₩29,959 | ₩30,360 | ₩29,706 | ₩29,706 | -0.85% | 7.1천 |
|---|
| 2025.11.14 | ₩30,066 | ₩30,079 | ₩29,879 | ₩29,892 | -0.58% | 1.2만 |
|---|
| 2025.11.13 | ₩30,253 | ₩30,253 | ₩30,066 | ₩30,066 | -0.62% | 1.7천 |
|---|
| 2025.11.12 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 335 |
|---|
| 2025.11.11 | ₩30,186 | ₩30,305 | ₩30,039 | ₩30,226 | +0.13% | 2.9천 |
|---|
| 2025.11.10 | ₩30,480 | ₩30,480 | ₩30,480 | ₩30,480 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩30,760 | ₩30,760 | ₩30,453 | ₩30,480 | -0.91% | 1천 |
|---|
| 2025.11.06 | ₩30,880 | ₩30,880 | ₩30,880 | ₩30,880 | 0.00% | 457 |
|---|
| 2025.11.05 | ₩30,173 | ₩30,880 | ₩30,173 | ₩30,880 | +2.35% | 2.2천 |
|---|
| 2025.11.04 | ₩30,266 | ₩30,306 | ₩30,073 | ₩30,240 | -0.09% | 7.2천 |
|---|
| 2025.11.03 | ₩30,620 | ₩30,620 | ₩30,266 | ₩30,344 | -0.90% | 2.1천 |
|---|
| 2025.10.31 | ₩30,307 | ₩30,307 | ₩30,306 | ₩30,306 | -0.00% | 923 |
|---|
| 2025.10.30 | ₩30,693 | ₩30,760 | ₩30,627 | ₩30,720 | +0.09% | 6.2천 |
|---|
| 2025.10.29 | ₩30,640 | ₩30,653 | ₩30,573 | ₩30,573 | -0.22% | 747 |
|---|
| 2025.10.28 | ₩30,840 | ₩30,840 | ₩30,693 | ₩30,707 | -0.43% | 998 |
|---|
| 2025.10.27 | ₩30,983 | ₩30,983 | ₩30,587 | ₩30,587 | -1.28% | 1.3천 |
|---|
| 2025.10.24 | ₩30,840 | ₩30,840 | ₩30,627 | ₩30,707 | -0.43% | 1.6천 |
|---|
| 2025.10.23 | ₩30,880 | ₩31,107 | ₩30,704 | ₩30,807 | -0.24% | 690 |
|---|
| 2025.10.22 | ₩30,872 | ₩30,872 | ₩30,840 | ₩30,840 | -0.10% | 285 |
|---|
| 2025.10.21 | ₩30,648 | ₩30,648 | ₩30,640 | ₩30,640 | -0.03% | 1.6천 |
|---|
| 2025.10.20 | ₩30,575 | ₩30,707 | ₩30,573 | ₩30,640 | +0.21% | 3.4천 |
|---|
| 2025.10.17 | ₩30,707 | ₩30,707 | ₩30,493 | ₩30,573 | -0.43% | 1천 |
|---|
| 2025.10.16 | ₩30,640 | ₩30,960 | ₩30,493 | ₩30,520 | -0.39% | 3.7천 |
|---|
| 2025.10.15 | ₩30,934 | ₩30,934 | ₩30,840 | ₩30,874 | -0.19% | 1.1천 |
|---|
| 2025.10.14 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 1.3천 |
|---|
| 2025.10.13 | ₩30,587 | ₩30,814 | ₩30,587 | ₩30,814 | +0.74% | 383 |
|---|
| 2025.10.10 | ₩30,934 | ₩30,934 | ₩30,573 | ₩30,787 | -0.47% | 3.4천 |
|---|
