시장 데이터를 불러오는 중
Rexford Industrial Realty, Inc. 5.625% Series C Cumulative Redeemable Preferred Stock, par value $0.01 per share · REXR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,557 | ₩26,812 | ₩26,195 | ₩26,584 | +0.10% | 1만 |
| 2026.10.08 | ₩26,557 | ₩26,557 | ₩26,557 | ₩26,557 | 0.00% | 267 |
| 2026.10.07 | ₩27,080 | ₩27,080 | ₩26,356 | ₩26,382 | -2.58% | 6.2천 |
| 2026.10.06 | ₩26,597 | ₩27,093 | ₩26,476 | ₩27,093 | +1.87% | 4.2천 |
| 2026.10.05 | ₩26,275 | ₩26,959 | ₩26,087 | ₩26,758 | +1.84% | 1.7만 |
| 2026.10.02 | ₩26,557 | ₩26,610 | ₩26,141 | ₩26,161 | -1.49% | 2.7천 |
| 2026.10.01 | ₩25,604 | ₩26,610 | ₩25,551 | ₩26,610 | +3.93% | 4.3천 |
| 2026.09.30 | ₩26,342 | ₩26,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,288 |
| -0.21% |
| 2.4천 |
| 2026.09.29 | ₩26,356 | ₩26,356 | ₩25,584 | ₩25,886 | -1.78% | 1.4만 |
|---|
| 2026.09.28 | ₩26,436 | ₩26,436 | ₩25,001 | ₩26,366 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩26,838 | ₩26,838 | ₩26,302 | ₩26,356 | -1.80% | 1.4만 |
|---|
| 2026.09.24 | ₩27,214 | ₩27,214 | ₩26,557 | ₩26,651 | -2.07% | 6천 |
|---|
| 2026.09.23 | ₩27,053 | ₩27,214 | ₩26,905 | ₩26,905 | -0.55% | 1.2천 |
|---|
| 2026.09.22 | ₩27,187 | ₩27,965 | ₩26,959 | ₩27,555 | +1.35% | 3.9천 |
|---|
| 2026.09.21 | ₩27,107 | ₩27,107 | ₩27,107 | ₩27,107 | 0.00% | 329 |
|---|
| 2026.09.18 | ₩27,496 | ₩27,831 | ₩26,839 | ₩27,824 | +1.20% | 1.9천 |
|---|
| 2026.09.17 | ₩27,093 | ₩27,482 | ₩27,093 | ₩27,368 | +1.01% | 2.3천 |
|---|
| 2026.09.16 | ₩26,973 | ₩27,294 | ₩26,973 | ₩27,080 | +0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩27,093 | ₩28,300 | ₩26,838 | ₩26,979 | -0.42% | 6.1천 |
|---|
| 2026.09.14 | ₩27,361 | ₩27,630 | ₩27,174 | ₩27,281 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,777 | ₩27,804 | ₩27,710 | ₩27,764 | -0.05% | 1.7천 |
|---|
| 2026.09.10 | ₩27,791 | ₩28,220 | ₩27,737 | ₩27,885 | +0.34% | 3.8천 |
|---|
| 2026.09.09 | ₩27,965 | ₩27,965 | ₩27,965 | ₩27,965 | 0.00% | 129 |
|---|
| 2026.09.08 | ₩28,126 | ₩28,394 | ₩28,126 | ₩28,394 | +0.95% | 838 |
|---|
| 2026.09.04 | ₩28,126 | ₩28,374 | ₩28,005 | ₩28,046 | -0.29% | 1.6천 |
|---|
| 2026.09.03 | ₩27,898 | ₩28,334 | ₩27,871 | ₩28,334 | +1.56% | 2.3천 |
|---|
| 2026.09.02 | ₩28,367 | ₩28,367 | ₩27,630 | ₩27,978 | -1.37% | 1.6만 |
|---|
| 2026.09.01 | ₩28,602 | ₩28,602 | ₩28,394 | ₩28,394 | -0.73% | 2.7천 |
|---|
| 2026.08.31 | ₩28,569 | ₩28,703 | ₩28,569 | ₩28,703 | +0.47% | 1.9천 |
|---|
| 2026.08.28 | ₩28,569 | ₩28,636 | ₩28,569 | ₩28,569 | 0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩28,569 | ₩28,636 | ₩28,502 | ₩28,626 | +0.20% | 2.6천 |
|---|
| 2026.08.26 | ₩28,649 | ₩28,649 | ₩28,555 | ₩28,636 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩28,756 | ₩28,756 | ₩28,649 | ₩28,649 | -0.37% | 908 |
|---|
| 2026.08.24 | ₩28,582 | ₩28,703 | ₩28,542 | ₩28,663 | +0.28% | 3.3천 |
|---|
| 2026.08.21 | ₩28,756 | ₩28,837 | ₩28,515 | ₩28,616 | -0.49% | 5.2천 |
|---|
| 2026.08.20 | ₩28,488 | ₩28,696 | ₩28,461 | ₩28,528 | +0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩28,582 | ₩28,622 | ₩28,582 | ₩28,595 | +0.05% | 1.4천 |
|---|
| 2026.08.18 | ₩28,582 | ₩28,837 | ₩28,494 | ₩28,742 | +0.56% | 1.4천 |
|---|
| 2026.08.17 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 305 |
|---|
| 2026.08.14 | ₩28,636 | ₩28,810 | ₩28,636 | ₩28,810 | +0.61% | 242 |
|---|
| 2026.08.13 | ₩28,622 | ₩28,837 | ₩28,622 | ₩28,837 | +0.75% | 1.1천 |
|---|
| 2026.08.12 | ₩28,609 | ₩28,756 | ₩28,582 | ₩28,582 | -0.09% | 971 |
|---|
| 2026.08.11 | ₩28,555 | ₩28,877 | ₩28,555 | ₩28,723 | +0.59% | 1.2천 |
|---|
| 2026.08.10 | ₩28,502 | ₩28,924 | ₩28,502 | ₩28,736 | +0.82% | 1.6천 |
|---|
| 2026.08.07 | ₩28,569 | ₩28,810 | ₩28,569 | ₩28,676 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩28,703 | ₩28,998 | ₩28,703 | ₩28,716 | +0.05% | 4천 |
|---|
| 2026.08.05 | ₩29,092 | ₩29,145 | ₩28,770 | ₩28,770 | -1.11% | 1.1천 |
|---|
| 2026.08.04 | ₩28,569 | ₩28,649 | ₩28,475 | ₩28,649 | +0.28% | 5.7천 |
|---|
| 2026.08.03 | ₩28,381 | ₩28,837 | ₩28,381 | ₩28,757 | +1.33% | 4.6천 |
|---|
| 2026.07.31 | ₩28,542 | ₩28,542 | ₩28,354 | ₩28,367 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩28,488 | ₩28,870 | ₩28,488 | ₩28,676 | +0.66% | 1.2천 |
|---|
| 2026.07.29 | ₩28,783 | ₩28,837 | ₩28,354 | ₩28,435 | -1.21% | 7.7천 |
|---|
| 2026.07.28 | ₩28,931 | ₩28,931 | ₩28,367 | ₩28,563 | -1.27% | 2.4천 |
|---|
| 2026.07.27 | ₩28,730 | ₩28,858 | ₩28,367 | ₩28,689 | -0.14% | 1.7천 |
|---|
| 2026.07.24 | ₩28,542 | ₩28,568 | ₩28,367 | ₩28,568 | +0.09% | 4.4천 |
|---|
| 2026.07.23 | ₩28,743 | ₩28,743 | ₩28,582 | ₩28,582 | -0.56% | 701 |
|---|
| 2026.07.22 | ₩28,502 | ₩29,038 | ₩28,461 | ₩28,461 | -0.14% | 5.4천 |
|---|
| 2026.07.21 | ₩28,569 | ₩28,663 | ₩28,569 | ₩28,595 | +0.09% | 3.2천 |
|---|
| 2026.07.20 | ₩28,542 | ₩28,770 | ₩28,421 | ₩28,461 | -0.28% | 3.8천 |
|---|
| 2026.07.17 | ₩28,582 | ₩28,582 | ₩28,394 | ₩28,461 | -0.42% | 5.3천 |
|---|
| 2026.07.16 | ₩28,461 | ₩28,810 | ₩28,435 | ₩28,435 | -0.09% | 3.8천 |
|---|
| 2026.07.15 | ₩28,756 | ₩28,756 | ₩28,421 | ₩28,461 | -1.03% | 3.6천 |
|---|
| 2026.07.14 | ₩28,837 | ₩28,837 | ₩28,300 | ₩28,555 | -0.98% | 3.3천 |
|---|
| 2026.07.13 | ₩28,971 | ₩28,998 | ₩28,810 | ₩28,810 | -0.56% | 2.6천 |
|---|
| 2026.07.10 | ₩28,971 | ₩29,051 | ₩28,971 | ₩28,971 | +0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩29,159 | ₩29,159 | ₩28,971 | ₩29,058 | -0.34% | 3천 |
|---|
| 2026.07.08 | ₩29,239 | ₩29,239 | ₩28,971 | ₩28,971 | -0.92% | 3.9천 |
|---|
| 2026.07.07 | ₩28,837 | ₩29,239 | ₩28,837 | ₩29,119 | +0.98% | 5천 |
|---|
| 2026.07.06 | ₩28,703 | ₩28,730 | ₩28,542 | ₩28,716 | +0.05% | 3.9천 |
|---|
| 2026.07.02 | ₩28,435 | ₩28,730 | ₩28,367 | ₩28,448 | +0.05% | 2.8천 |
|---|
| 2026.07.01 | ₩28,274 | ₩28,435 | ₩28,274 | ₩28,367 | +0.33% | 3.8천 |
|---|
| 2026.06.30 | ₩28,408 | ₩28,408 | ₩28,186 | ₩28,274 | -0.47% | 2.2천 |
|---|
| 2026.06.29 | ₩28,636 | ₩28,864 | ₩28,153 | ₩28,240 | -1.38% | 8.1천 |
|---|
| 2026.06.26 | ₩28,421 | ₩28,488 | ₩28,166 | ₩28,488 | +0.24% | 7.2천 |
|---|
| 2026.06.25 | ₩28,823 | ₩28,823 | ₩28,543 | ₩28,543 | -0.97% | 409 |
|---|
| 2026.06.24 | ₩29,186 | ₩29,186 | ₩28,401 | ₩28,689 | -1.70% | 6.5천 |
|---|
| 2026.06.23 | ₩29,065 | ₩29,426 | ₩28,837 | ₩28,837 | -0.78% | 558 |
|---|
| 2026.06.22 | ₩29,494 | ₩29,494 | ₩28,850 | ₩28,978 | -1.75% | 837 |
|---|
| 2026.06.18 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 308 |
|---|
| 2026.06.17 | ₩29,628 | ₩29,628 | ₩29,328 | ₩29,427 | -0.68% | 3.3만 |
|---|
| 2026.06.16 | ₩29,293 | ₩29,815 | ₩29,293 | ₩29,447 | +0.53% | 3.1천 |
|---|
| 2026.06.15 | ₩29,494 | ₩29,494 | ₩28,113 | ₩29,306 | -0.64% | 797 |
|---|
| 2026.06.12 | ₩29,119 | ₩29,628 | ₩29,119 | ₩29,534 | +1.43% | 3.3천 |
|---|
| 2026.06.11 | ₩29,239 | ₩29,273 | ₩29,038 | ₩29,253 | +0.05% | 7.2천 |
|---|
| 2026.06.10 | ₩29,113 | ₩29,113 | ₩28,810 | ₩29,038 | -0.26% | 2.5천 |
|---|
| 2026.06.09 | ₩28,622 | ₩29,119 | ₩28,622 | ₩28,917 | +1.03% | 4천 |
|---|
| 2026.06.08 | ₩28,877 | ₩28,877 | ₩28,582 | ₩28,730 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩28,837 | ₩28,837 | ₩28,743 | ₩28,810 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 277 |
|---|
| 2026.06.03 | ₩28,850 | ₩28,877 | ₩28,730 | ₩28,730 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩28,770 | ₩28,850 | ₩28,770 | ₩28,850 | +0.28% | 2천 |
|---|
| 2026.06.01 | ₩28,756 | ₩28,770 | ₩28,703 | ₩28,770 | +0.05% | 1.5천 |
|---|
| 2026.05.29 | ₩28,595 | ₩28,689 | ₩28,435 | ₩28,689 | +0.33% | 3.7천 |
|---|
| 2026.05.28 | ₩28,689 | ₩28,689 | ₩28,401 | ₩28,515 | -0.61% | 2.4천 |
|---|
| 2026.05.27 | ₩28,676 | ₩28,703 | ₩28,122 | ₩28,689 | +0.05% | 5.1천 |
|---|
| 2026.05.26 | ₩28,421 | ₩28,656 | ₩28,408 | ₩28,656 | +0.83% | 1.4천 |
|---|
| 2026.05.22 | ₩28,461 | ₩28,663 | ₩28,367 | ₩28,531 | +0.24% | 9.8천 |
|---|
| 2026.05.21 | ₩28,381 | ₩28,449 | ₩28,354 | ₩28,367 | -0.05% | 1.9천 |
|---|
| 2026.05.20 | ₩28,166 | ₩28,220 | ₩28,166 | ₩28,220 | +0.19% | 3.2천 |
|---|
| 2026.05.19 | ₩28,274 | ₩28,274 | ₩28,086 | ₩28,274 | 0.00% | 6천 |
|---|
| 2026.05.18 | ₩28,247 | ₩28,287 | ₩28,019 | ₩28,019 | -0.81% | 2.5천 |
|---|
| 2026.05.15 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 305 |
|---|
| 2026.05.14 | ₩28,206 | ₩28,487 | ₩28,046 | ₩28,233 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩28,046 | ₩28,046 | ₩28,046 | ₩28,046 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩28,166 | ₩28,233 | ₩28,059 | ₩28,220 | +0.19% | 4천 |
|---|
| 2026.05.11 | ₩28,166 | ₩28,166 | ₩28,059 | ₩28,153 | -0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩28,072 | ₩28,072 | ₩28,032 | ₩28,059 | -0.05% | 2.7천 |
|---|
| 2026.05.07 | ₩28,166 | ₩28,166 | ₩28,078 | ₩28,113 | -0.19% | 4.3천 |
|---|
| 2026.05.06 | ₩27,925 | ₩28,133 | ₩27,925 | ₩28,099 | +0.62% | 8천 |
|---|
| 2026.05.05 | ₩27,777 | ₩28,079 | ₩27,777 | ₩28,079 | +1.09% | 4.8천 |
|---|
| 2026.05.04 | ₩27,952 | ₩27,952 | ₩27,784 | ₩27,784 | -0.60% | 2.6천 |
|---|
| 2026.05.01 | ₩27,898 | ₩28,059 | ₩27,898 | ₩27,898 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩27,750 | ₩28,068 | ₩27,750 | ₩28,032 | +1.01% | 3.6천 |
|---|
| 2026.04.29 | ₩27,670 | ₩27,952 | ₩27,657 | ₩27,818 | +0.53% | 8.9천 |
|---|
| 2026.04.28 | ₩27,831 | ₩28,005 | ₩27,791 | ₩27,791 | -0.14% | 7.6천 |
|---|
| 2026.04.27 | ₩28,005 | ₩28,005 | ₩27,898 | ₩27,952 | -0.19% | 2.5천 |
|---|
| 2026.04.24 | ₩27,992 | ₩28,099 | ₩27,811 | ₩27,871 | -0.43% | 6.9천 |
|---|
| 2026.04.23 | ₩27,978 | ₩28,005 | ₩27,831 | ₩27,898 | -0.29% | 7.7천 |
|---|
| 2026.04.22 | ₩27,992 | ₩28,005 | ₩27,764 | ₩27,925 | -0.24% | 7.6천 |
|---|
| 2026.04.21 | ₩27,925 | ₩27,925 | ₩27,717 | ₩27,911 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩28,005 | ₩28,005 | ₩27,831 | ₩27,932 | -0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩28,032 | ₩28,032 | ₩27,992 | ₩27,992 | -0.14% | 775 |
|---|
| 2026.04.16 | ₩27,697 | ₩27,797 | ₩27,697 | ₩27,797 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩27,777 | ₩27,965 | ₩27,710 | ₩27,965 | +0.68% | 2.5천 |
|---|
| 2026.04.14 | ₩27,952 | ₩27,965 | ₩27,871 | ₩27,871 | -0.29% | 1.7천 |
|---|
| 2026.04.13 | ₩27,952 | ₩27,952 | ₩27,764 | ₩27,952 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩27,844 | ₩28,166 | ₩27,844 | ₩27,965 | +0.43% | 2.4천 |
|---|
| 2026.04.09 | ₩27,818 | ₩27,999 | ₩27,818 | ₩27,844 | +0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩27,911 | ₩28,005 | ₩27,697 | ₩28,005 | +0.34% | 0 |
|---|
| 2026.04.07 | ₩27,737 | ₩27,898 | ₩27,737 | ₩27,898 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩27,455 | ₩27,737 | ₩27,455 | ₩27,737 | +1.03% | 5천 |
|---|
| 2026.04.02 | ₩27,415 | ₩27,697 | ₩26,959 | ₩27,563 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩27,630 | ₩27,630 | ₩27,429 | ₩27,522 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩28,166 | ₩28,166 | ₩27,496 | ₩27,496 | -2.38% | 5.1천 |
|---|
| 2026.03.30 | ₩27,603 | ₩27,764 | ₩27,348 | ₩27,348 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩27,509 | ₩27,898 | ₩27,435 | ₩27,435 | -0.27% | 6.1천 |
|---|
| 2026.03.26 | ₩27,549 | ₩27,630 | ₩27,375 | ₩27,442 | -0.39% | 2.6천 |
|---|
| 2026.03.25 | ₩27,496 | ₩27,777 | ₩27,496 | ₩27,777 | +1.02% | 4.9천 |
|---|
| 2026.03.24 | ₩27,844 | ₩27,911 | ₩27,590 | ₩27,630 | -0.77% | 4.2천 |
|---|
| 2026.03.23 | ₩28,166 | ₩28,166 | ₩27,831 | ₩27,871 | -1.05% | 2.1만 |
|---|
| 2026.03.20 | ₩27,925 | ₩27,925 | ₩27,429 | ₩27,834 | -0.33% | 5.4천 |
|---|
| 2026.03.19 | ₩27,717 | ₩27,858 | ₩27,717 | ₩27,858 | +0.51% | 1.3천 |
|---|
| 2026.03.18 | ₩27,697 | ₩27,938 | ₩27,361 | ₩27,630 | -0.24% | 9만 |
|---|
| 2026.03.17 | ₩27,818 | ₩28,099 | ₩27,818 | ₩27,965 | +0.53% | 2.5천 |
|---|
| 2026.03.16 | ₩27,576 | ₩27,965 | ₩27,509 | ₩27,818 | +0.88% | 2.7천 |
|---|
| 2026.03.13 | ₩28,367 | ₩28,367 | ₩27,992 | ₩28,019 | -1.23% | 1.4만 |
|---|
| 2026.03.12 | ₩28,126 | ₩28,233 | ₩28,072 | ₩28,113 | -0.05% | 6천 |
|---|
| 2026.03.11 | ₩28,233 | ₩28,233 | ₩28,086 | ₩28,086 | -0.52% | 1.3만 |
|---|
| 2026.03.10 | ₩28,535 | ₩28,764 | ₩28,113 | ₩28,193 | -1.20% | 1만 |
|---|
| 2026.03.09 | ₩28,575 | ₩28,602 | ₩28,086 | ₩28,193 | -1.34% | 4 |
|---|
| 2026.03.06 | ₩28,367 | ₩28,669 | ₩28,300 | ₩28,314 | -0.19% | 4 |
|---|
| 2026.03.05 | ₩28,394 | ₩28,669 | ₩28,394 | ₩28,461 | +0.24% | 4 |
|---|
| 2026.03.04 | ₩28,502 | ₩28,528 | ₩28,448 | ₩28,461 | -0.14% | 4 |
|---|
| 2026.03.03 | ₩28,569 | ₩28,850 | ₩28,502 | ₩28,502 | -0.23% | 4 |
|---|
| 2026.03.02 | ₩28,864 | ₩28,864 | ₩28,770 | ₩28,770 | -0.33% | 4 |
|---|
| 2026.02.27 | ₩28,971 | ₩28,971 | ₩28,783 | ₩28,810 | -0.56% | 4 |
|---|
| 2026.02.26 | ₩28,823 | ₩28,898 | ₩28,823 | ₩28,898 | +0.26% | 571 |
|---|
| 2026.02.25 | ₩29,172 | ₩29,172 | ₩28,803 | ₩28,922 | -0.86% | 4 |
|---|
| 2026.02.24 | ₩29,159 | ₩29,159 | ₩29,045 | ₩29,045 | -0.39% | 4 |
|---|
| 2026.02.23 | ₩29,038 | ₩29,038 | ₩28,971 | ₩28,971 | -0.23% | 4 |
|---|
| 2026.02.20 | ₩28,850 | ₩29,172 | ₩28,850 | ₩29,172 | +1.12% | 650 |
|---|
| 2026.02.19 | ₩28,850 | ₩29,172 | ₩28,850 | ₩28,964 | +0.40% | 3.7천 |
|---|
| 2026.02.18 | ₩28,770 | ₩29,172 | ₩28,770 | ₩28,984 | +0.75% | 8.4천 |
|---|
| 2026.02.17 | ₩28,958 | ₩28,998 | ₩28,703 | ₩28,897 | -0.21% | 4.5천 |
|---|
| 2026.02.13 | ₩28,730 | ₩28,837 | ₩28,716 | ₩28,837 | +0.37% | 2.2천 |
|---|
| 2026.02.12 | ₩28,931 | ₩28,998 | ₩28,770 | ₩28,770 | -0.56% | 1.2천 |
|---|
| 2026.02.11 | ₩28,770 | ₩28,930 | ₩28,743 | ₩28,930 | +0.56% | 2.4천 |
|---|
| 2026.02.10 | ₩28,609 | ₩29,065 | ₩28,609 | ₩28,770 | +0.56% | 9천 |
|---|
| 2026.02.09 | ₩28,542 | ₩28,850 | ₩28,542 | ₩28,716 | +0.61% | 3천 |
|---|
| 2026.02.06 | ₩28,743 | ₩28,770 | ₩28,555 | ₩28,683 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩28,448 | ₩28,689 | ₩28,448 | ₩28,475 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩28,649 | ₩28,649 | ₩28,514 | ₩28,514 | -0.47% | 1.8천 |
|---|
| 2026.02.03 | ₩28,582 | ₩28,730 | ₩28,448 | ₩28,676 | +0.33% | 4.9천 |
|---|
| 2026.02.02 | ₩28,448 | ₩28,783 | ₩28,448 | ₩28,703 | +0.90% | 4.1천 |
|---|
| 2026.01.30 | ₩28,649 | ₩28,756 | ₩28,367 | ₩28,475 | -0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩28,823 | ₩28,904 | ₩28,787 | ₩28,787 | -0.13% | 1.7천 |
|---|
| 2026.01.28 | ₩28,649 | ₩28,891 | ₩28,649 | ₩28,891 | +0.84% | 406 |
|---|
| 2026.01.27 | ₩28,743 | ₩28,971 | ₩28,609 | ₩28,709 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩29,051 | ₩29,092 | ₩28,790 | ₩28,931 | -0.42% | 3.9천 |
|---|
| 2026.01.23 | ₩28,770 | ₩29,159 | ₩28,770 | ₩28,917 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩28,595 | ₩28,891 | ₩28,595 | ₩28,837 | +0.84% | 4.3천 |
|---|
| 2026.01.21 | ₩28,582 | ₩28,823 | ₩28,582 | ₩28,756 | +0.61% | 2.3천 |
|---|
| 2026.01.20 | ₩28,797 | ₩28,837 | ₩28,528 | ₩28,676 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩28,649 | ₩29,105 | ₩28,636 | ₩28,837 | +0.66% | 1.2만 |
|---|
| 2026.01.15 | ₩28,515 | ₩29,172 | ₩28,515 | ₩28,609 | +0.33% | 6.8천 |
|---|
| 2026.01.14 | ₩28,461 | ₩28,663 | ₩28,455 | ₩28,488 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩28,461 | ₩29,027 | ₩28,394 | ₩28,595 | +0.47% | 6.4천 |
|---|
| 2026.01.12 | ₩28,394 | ₩28,878 | ₩28,394 | ₩28,461 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩28,381 | ₩28,783 | ₩28,381 | ₩28,502 | +0.43% | 3.6천 |
|---|
| 2026.01.08 | ₩28,569 | ₩28,817 | ₩28,257 | ₩28,488 | -0.28% | 1.5만 |
|---|
| 2026.01.07 | ₩28,797 | ₩29,172 | ₩28,502 | ₩28,609 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩29,038 | ₩29,172 | ₩28,797 | ₩28,797 | -0.83% | 4.5천 |
|---|
| 2026.01.05 | ₩28,917 | ₩29,105 | ₩28,783 | ₩29,105 | +0.65% | 5.2천 |
|---|
| 2026.01.02 | ₩28,703 | ₩29,011 | ₩28,703 | ₩29,011 | +1.07% | 2.8천 |
|---|
| 2025.12.31 | ₩28,528 | ₩28,837 | ₩28,528 | ₩28,730 | +0.71% | 2.1천 |
|---|
| 2025.12.30 | ₩28,502 | ₩28,596 | ₩28,502 | ₩28,596 | +0.33% | 2.4천 |
|---|
| 2025.12.29 | ₩28,756 | ₩28,770 | ₩28,622 | ₩28,703 | -0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,502 | ₩28,676 | ₩28,475 | ₩28,475 | -0.09% | 6.8천 |
|---|
| 2025.12.24 | ₩28,644 | ₩28,730 | ₩28,435 | ₩28,435 | -0.73% | 3.1천 |
|---|
| 2025.12.23 | ₩28,502 | ₩28,756 | ₩28,502 | ₩28,636 | +0.47% | 5.8천 |
|---|
| 2025.12.22 | ₩28,421 | ₩28,617 | ₩28,421 | ₩28,502 | +0.28% | 2.2천 |
|---|
| 2025.12.19 | ₩28,756 | ₩28,770 | ₩28,461 | ₩28,463 | -1.02% | 2.3천 |
|---|
| 2025.12.18 | ₩28,475 | ₩28,810 | ₩28,475 | ₩28,569 | +0.33% | 1천 |
|---|
| 2025.12.17 | ₩28,756 | ₩28,797 | ₩28,448 | ₩28,448 | -1.07% | 9.7천 |
|---|
| 2025.12.16 | ₩28,663 | ₩29,080 | ₩28,663 | ₩28,950 | +1.00% | 3천 |
|---|
| 2025.12.15 | ₩29,105 | ₩29,105 | ₩28,891 | ₩29,038 | -0.23% | 2.4천 |
|---|
| 2025.12.12 | ₩29,078 | ₩29,212 | ₩29,078 | ₩29,212 | +0.46% | 327 |
|---|
| 2025.12.11 | ₩28,971 | ₩29,454 | ₩28,971 | ₩29,387 | +1.44% | 462 |
|---|
| 2025.12.10 | ₩29,823 | ₩29,823 | ₩29,186 | ₩29,199 | -2.09% | 1.4천 |
|---|
| 2025.12.09 | ₩28,823 | ₩29,025 | ₩28,823 | ₩28,837 | +0.05% | 6.3천 |
|---|
| 2025.12.08 | ₩28,797 | ₩29,145 | ₩28,797 | ₩28,917 | +0.42% | 1.6천 |
|---|
| 2025.12.05 | ₩29,065 | ₩29,373 | ₩29,065 | ₩29,132 | +0.23% | 2.7천 |
|---|
| 2025.12.04 | ₩28,743 | ₩28,843 | ₩28,676 | ₩28,783 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩28,797 | ₩28,797 | ₩28,636 | ₩28,730 | -0.23% | 6.8천 |
|---|
| 2025.12.02 | ₩29,105 | ₩29,199 | ₩28,837 | ₩28,837 | -0.92% | 2.3천 |
|---|
| 2025.12.01 | ₩29,373 | ₩29,373 | ₩29,209 | ₩29,273 | -0.34% | 826 |
|---|
| 2025.11.28 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 382 |
|---|
| 2025.11.25 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩28,998 | ₩29,199 | ₩28,998 | ₩29,092 | +0.32% | 1.3천 |
|---|
| 2025.11.21 | ₩28,689 | ₩29,065 | ₩28,689 | ₩29,065 | +1.31% | 1.6천 |
|---|
| 2025.11.20 | ₩28,716 | ₩29,145 | ₩28,716 | ₩28,837 | +0.42% | 2.9천 |
|---|
| 2025.11.19 | ₩28,515 | ₩28,902 | ₩28,515 | ₩28,797 | +0.99% | 1.1천 |
|---|
| 2025.11.18 | ₩28,971 | ₩28,971 | ₩28,461 | ₩28,515 | -1.57% | 4.8천 |
|---|
| 2025.11.17 | ₩29,123 | ₩29,123 | ₩29,123 | ₩29,123 | 0.00% | 734 |
|---|
| 2025.11.14 | ₩28,917 | ₩28,917 | ₩28,829 | ₩28,829 | -0.31% | 2.2천 |
|---|
| 2025.11.13 | ₩29,199 | ₩29,199 | ₩28,770 | ₩28,971 | -0.78% | 1.5천 |
|---|
| 2025.11.12 | ₩29,132 | ₩29,132 | ₩29,038 | ₩29,092 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩29,377 | ₩29,377 | ₩29,172 | ₩29,172 | -0.70% | 1.4천 |
|---|
| 2025.11.10 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 631 |
|---|
| 2025.11.07 | ₩29,226 | ₩29,722 | ₩28,368 | ₩29,279 | +0.18% | 4.6천 |
|---|
| 2025.11.06 | ₩29,521 | ₩29,587 | ₩29,521 | ₩29,587 | +0.22% | 449 |
|---|
| 2025.11.05 | ₩29,521 | ₩29,697 | ₩29,329 | ₩29,697 | +0.60% | 884 |
|---|
| 2025.11.04 | ₩29,373 | ₩29,883 | ₩29,373 | ₩29,843 | +1.60% | 777 |
|---|
| 2025.11.03 | ₩29,467 | ₩29,628 | ₩29,440 | ₩29,628 | +0.55% | 2천 |
|---|
| 2025.10.31 | ₩29,642 | ₩29,695 | ₩29,595 | ₩29,595 | -0.16% | 1.6천 |
|---|
| 2025.10.30 | ₩29,508 | ₩29,508 | ₩29,494 | ₩29,494 | -0.05% | 890 |
|---|
| 2025.10.29 | ₩29,440 | ₩29,709 | ₩29,440 | ₩29,548 | +0.36% | 600 |
|---|
| 2025.10.28 | ₩29,373 | ₩29,494 | ₩29,373 | ₩29,447 | +0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩29,729 | ₩29,729 | ₩29,454 | ₩29,454 | -0.93% | 1.1천 |
|---|
| 2025.10.24 | ₩29,709 | ₩29,856 | ₩29,709 | ₩29,856 | +0.50% | 396 |
|---|
| 2025.10.23 | ₩29,508 | ₩29,722 | ₩29,508 | ₩29,722 | +0.73% | 2.8천 |
|---|
| 2025.10.22 | ₩29,883 | ₩29,883 | ₩29,575 | ₩29,575 | -1.03% | 500 |
|---|
| 2025.10.21 | ₩29,910 | ₩30,111 | ₩29,736 | ₩29,736 | -0.58% | 1.7천 |
|---|
| 2025.10.20 | ₩29,655 | ₩29,977 | ₩29,655 | ₩29,977 | +1.09% | 1.8천 |
|---|
| 2025.10.17 | ₩29,655 | ₩29,910 | ₩29,655 | ₩29,910 | +0.86% | 362 |
|---|
| 2025.10.16 | ₩29,588 | ₩29,655 | ₩29,588 | ₩29,655 | +0.23% | 686 |
|---|
| 2025.10.15 | ₩29,776 | ₩29,776 | ₩29,776 | ₩29,776 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,521 | ₩30,232 | ₩29,454 | ₩29,776 | +0.86% | 2.9천 |
|---|
| 2025.10.13 | ₩29,870 | ₩29,870 | ₩29,776 | ₩29,803 | -0.22% | 681 |
|---|
| 2025.10.10 | ₩30,151 | ₩30,151 | ₩30,017 | ₩30,098 | -0.18% | 1.4천 |
|---|
