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 | ₩26,555 | ₩26,809 | ₩26,192 | ₩26,581 | +0.10% | 1만 |
| 2026.10.08 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 267 |
| 2026.10.07 | ₩27,078 | ₩27,078 | ₩26,353 | ₩26,380 | -2.58% | 6.2천 |
| 2026.10.06 | ₩26,595 | ₩27,091 | ₩26,474 | ₩27,091 | +1.87% | 4.2천 |
| 2026.10.05 | ₩26,273 | ₩26,957 | ₩26,085 | ₩26,756 | +1.84% | 1.7만 |
| 2026.10.02 | ₩26,555 | ₩26,608 | ₩26,139 | ₩26,159 | -1.49% | 2.7천 |
| 2026.10.01 | ₩25,602 | ₩26,608 | ₩25,549 | ₩26,608 | +3.93% | 4.3천 |
| 2026.09.30 | ₩26,340 | ₩26,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,286 |
| -0.21% |
| 2.4천 |
| 2026.09.29 | ₩26,353 | ₩26,353 | ₩25,582 | ₩25,884 | -1.78% | 1.4만 |
|---|
| 2026.09.28 | ₩26,434 | ₩26,434 | ₩24,999 | ₩26,364 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩26,836 | ₩26,836 | ₩26,300 | ₩26,353 | -1.80% | 1.4만 |
|---|
| 2026.09.24 | ₩27,212 | ₩27,212 | ₩26,554 | ₩26,648 | -2.07% | 6천 |
|---|
| 2026.09.23 | ₩27,051 | ₩27,212 | ₩26,903 | ₩26,903 | -0.55% | 1.2천 |
|---|
| 2026.09.22 | ₩27,185 | ₩27,963 | ₩26,957 | ₩27,553 | +1.35% | 3.9천 |
|---|
| 2026.09.21 | ₩27,104 | ₩27,104 | ₩27,104 | ₩27,104 | 0.00% | 329 |
|---|
| 2026.09.18 | ₩27,493 | ₩27,829 | ₩26,836 | ₩27,822 | +1.20% | 1.9천 |
|---|
| 2026.09.17 | ₩27,091 | ₩27,480 | ₩27,091 | ₩27,366 | +1.01% | 2.3천 |
|---|
| 2026.09.16 | ₩26,971 | ₩27,292 | ₩26,971 | ₩27,078 | +0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩27,091 | ₩28,298 | ₩26,836 | ₩26,977 | -0.42% | 6.1천 |
|---|
| 2026.09.14 | ₩27,359 | ₩27,627 | ₩27,171 | ₩27,279 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,775 | ₩27,802 | ₩27,708 | ₩27,762 | -0.05% | 1.7천 |
|---|
| 2026.09.10 | ₩27,788 | ₩28,218 | ₩27,735 | ₩27,882 | +0.34% | 3.8천 |
|---|
| 2026.09.09 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 129 |
|---|
| 2026.09.08 | ₩28,124 | ₩28,392 | ₩28,124 | ₩28,392 | +0.95% | 838 |
|---|
| 2026.09.04 | ₩28,124 | ₩28,372 | ₩28,003 | ₩28,043 | -0.29% | 1.6천 |
|---|
| 2026.09.03 | ₩27,896 | ₩28,332 | ₩27,869 | ₩28,332 | +1.56% | 2.3천 |
|---|
| 2026.09.02 | ₩28,365 | ₩28,365 | ₩27,627 | ₩27,976 | -1.37% | 1.6만 |
|---|
| 2026.09.01 | ₩28,600 | ₩28,600 | ₩28,392 | ₩28,392 | -0.73% | 2.7천 |
|---|
| 2026.08.31 | ₩28,566 | ₩28,700 | ₩28,566 | ₩28,700 | +0.47% | 1.9천 |
|---|
| 2026.08.28 | ₩28,566 | ₩28,633 | ₩28,566 | ₩28,566 | 0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩28,566 | ₩28,633 | ₩28,499 | ₩28,623 | +0.20% | 2.6천 |
|---|
| 2026.08.26 | ₩28,647 | ₩28,647 | ₩28,553 | ₩28,633 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩28,754 | ₩28,754 | ₩28,647 | ₩28,647 | -0.37% | 908 |
|---|
| 2026.08.24 | ₩28,580 | ₩28,700 | ₩28,539 | ₩28,660 | +0.28% | 3.3천 |
|---|
| 2026.08.21 | ₩28,754 | ₩28,835 | ₩28,513 | ₩28,613 | -0.49% | 5.2천 |
|---|
| 2026.08.20 | ₩28,486 | ₩28,694 | ₩28,459 | ₩28,526 | +0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩28,580 | ₩28,620 | ₩28,580 | ₩28,593 | +0.05% | 1.4천 |
|---|
| 2026.08.18 | ₩28,580 | ₩28,835 | ₩28,491 | ₩28,740 | +0.56% | 1.4천 |
|---|
| 2026.08.17 | ₩28,700 | ₩28,700 | ₩28,700 | ₩28,700 | 0.00% | 305 |
|---|
| 2026.08.14 | ₩28,633 | ₩28,808 | ₩28,633 | ₩28,808 | +0.61% | 242 |
|---|
| 2026.08.13 | ₩28,620 | ₩28,835 | ₩28,620 | ₩28,835 | +0.75% | 1.1천 |
|---|
| 2026.08.12 | ₩28,607 | ₩28,754 | ₩28,580 | ₩28,580 | -0.09% | 971 |
|---|
| 2026.08.11 | ₩28,553 | ₩28,875 | ₩28,553 | ₩28,721 | +0.59% | 1.2천 |
|---|
| 2026.08.10 | ₩28,499 | ₩28,922 | ₩28,499 | ₩28,734 | +0.82% | 1.6천 |
|---|
| 2026.08.07 | ₩28,566 | ₩28,808 | ₩28,566 | ₩28,674 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩28,700 | ₩28,995 | ₩28,700 | ₩28,714 | +0.05% | 4천 |
|---|
| 2026.08.05 | ₩29,089 | ₩29,143 | ₩28,767 | ₩28,767 | -1.11% | 1.1천 |
|---|
| 2026.08.04 | ₩28,566 | ₩28,647 | ₩28,472 | ₩28,647 | +0.28% | 5.7천 |
|---|
| 2026.08.03 | ₩28,379 | ₩28,835 | ₩28,379 | ₩28,755 | +1.33% | 4.6천 |
|---|
| 2026.07.31 | ₩28,539 | ₩28,539 | ₩28,352 | ₩28,365 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩28,486 | ₩28,868 | ₩28,486 | ₩28,674 | +0.66% | 1.2천 |
|---|
| 2026.07.29 | ₩28,781 | ₩28,835 | ₩28,352 | ₩28,432 | -1.21% | 7.7천 |
|---|
| 2026.07.28 | ₩28,928 | ₩28,928 | ₩28,365 | ₩28,561 | -1.27% | 2.4천 |
|---|
| 2026.07.27 | ₩28,727 | ₩28,856 | ₩28,365 | ₩28,687 | -0.14% | 1.7천 |
|---|
| 2026.07.24 | ₩28,539 | ₩28,566 | ₩28,365 | ₩28,566 | +0.09% | 4.4천 |
|---|
| 2026.07.23 | ₩28,741 | ₩28,741 | ₩28,580 | ₩28,580 | -0.56% | 701 |
|---|
| 2026.07.22 | ₩28,499 | ₩29,036 | ₩28,459 | ₩28,459 | -0.14% | 5.4천 |
|---|
| 2026.07.21 | ₩28,566 | ₩28,660 | ₩28,566 | ₩28,592 | +0.09% | 3.2천 |
|---|
| 2026.07.20 | ₩28,539 | ₩28,767 | ₩28,419 | ₩28,459 | -0.28% | 3.8천 |
|---|
| 2026.07.17 | ₩28,580 | ₩28,580 | ₩28,392 | ₩28,459 | -0.42% | 5.3천 |
|---|
| 2026.07.16 | ₩28,459 | ₩28,808 | ₩28,432 | ₩28,432 | -0.09% | 3.8천 |
|---|
| 2026.07.15 | ₩28,754 | ₩28,754 | ₩28,419 | ₩28,459 | -1.03% | 3.6천 |
|---|
| 2026.07.14 | ₩28,835 | ₩28,835 | ₩28,298 | ₩28,553 | -0.98% | 3.3천 |
|---|
| 2026.07.13 | ₩28,969 | ₩28,995 | ₩28,808 | ₩28,808 | -0.56% | 2.6천 |
|---|
| 2026.07.10 | ₩28,969 | ₩29,049 | ₩28,969 | ₩28,969 | +0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩29,156 | ₩29,156 | ₩28,969 | ₩29,056 | -0.34% | 3천 |
|---|
| 2026.07.08 | ₩29,237 | ₩29,237 | ₩28,969 | ₩28,969 | -0.92% | 3.9천 |
|---|
| 2026.07.07 | ₩28,835 | ₩29,237 | ₩28,835 | ₩29,116 | +0.98% | 5천 |
|---|
| 2026.07.06 | ₩28,700 | ₩28,727 | ₩28,539 | ₩28,714 | +0.05% | 3.9천 |
|---|
| 2026.07.02 | ₩28,432 | ₩28,727 | ₩28,365 | ₩28,446 | +0.05% | 2.8천 |
|---|
| 2026.07.01 | ₩28,271 | ₩28,432 | ₩28,271 | ₩28,365 | +0.33% | 3.8천 |
|---|
| 2026.06.30 | ₩28,405 | ₩28,405 | ₩28,184 | ₩28,271 | -0.47% | 2.2천 |
|---|
| 2026.06.29 | ₩28,633 | ₩28,861 | ₩28,151 | ₩28,238 | -1.38% | 8.1천 |
|---|
| 2026.06.26 | ₩28,419 | ₩28,486 | ₩28,164 | ₩28,486 | +0.24% | 7.2천 |
|---|
| 2026.06.25 | ₩28,821 | ₩28,821 | ₩28,541 | ₩28,541 | -0.97% | 409 |
|---|
| 2026.06.24 | ₩29,183 | ₩29,183 | ₩28,399 | ₩28,687 | -1.70% | 6.5천 |
|---|
| 2026.06.23 | ₩29,063 | ₩29,424 | ₩28,835 | ₩28,835 | -0.78% | 558 |
|---|
| 2026.06.22 | ₩29,492 | ₩29,492 | ₩28,848 | ₩28,975 | -1.75% | 837 |
|---|
| 2026.06.18 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 308 |
|---|
| 2026.06.17 | ₩29,626 | ₩29,626 | ₩29,325 | ₩29,425 | -0.68% | 3.3만 |
|---|
| 2026.06.16 | ₩29,290 | ₩29,813 | ₩29,290 | ₩29,445 | +0.53% | 3.1천 |
|---|
| 2026.06.15 | ₩29,492 | ₩29,492 | ₩28,110 | ₩29,304 | -0.64% | 797 |
|---|
| 2026.06.12 | ₩29,116 | ₩29,626 | ₩29,116 | ₩29,532 | +1.43% | 3.3천 |
|---|
| 2026.06.11 | ₩29,237 | ₩29,270 | ₩29,036 | ₩29,250 | +0.05% | 7.2천 |
|---|
| 2026.06.10 | ₩29,110 | ₩29,110 | ₩28,808 | ₩29,036 | -0.26% | 2.5천 |
|---|
| 2026.06.09 | ₩28,620 | ₩29,116 | ₩28,620 | ₩28,915 | +1.03% | 4천 |
|---|
| 2026.06.08 | ₩28,875 | ₩28,875 | ₩28,580 | ₩28,727 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩28,834 | ₩28,835 | ₩28,741 | ₩28,808 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 277 |
|---|
| 2026.06.03 | ₩28,848 | ₩28,875 | ₩28,727 | ₩28,727 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩28,767 | ₩28,848 | ₩28,767 | ₩28,848 | +0.28% | 2천 |
|---|
| 2026.06.01 | ₩28,754 | ₩28,767 | ₩28,700 | ₩28,767 | +0.05% | 1.5천 |
|---|
| 2026.05.29 | ₩28,593 | ₩28,687 | ₩28,432 | ₩28,687 | +0.33% | 3.7천 |
|---|
| 2026.05.28 | ₩28,687 | ₩28,687 | ₩28,399 | ₩28,513 | -0.61% | 2.4천 |
|---|
| 2026.05.27 | ₩28,674 | ₩28,700 | ₩28,120 | ₩28,687 | +0.05% | 5.1천 |
|---|
| 2026.05.26 | ₩28,419 | ₩28,653 | ₩28,405 | ₩28,653 | +0.83% | 1.4천 |
|---|
| 2026.05.22 | ₩28,459 | ₩28,660 | ₩28,365 | ₩28,528 | +0.24% | 9.8천 |
|---|
| 2026.05.21 | ₩28,379 | ₩28,446 | ₩28,352 | ₩28,365 | -0.05% | 1.9천 |
|---|
| 2026.05.20 | ₩28,164 | ₩28,218 | ₩28,164 | ₩28,218 | +0.19% | 3.2천 |
|---|
| 2026.05.19 | ₩28,271 | ₩28,271 | ₩28,083 | ₩28,271 | 0.00% | 6천 |
|---|
| 2026.05.18 | ₩28,244 | ₩28,285 | ₩28,016 | ₩28,016 | -0.81% | 2.5천 |
|---|
| 2026.05.15 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 305 |
|---|
| 2026.05.14 | ₩28,204 | ₩28,484 | ₩28,043 | ₩28,231 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩28,164 | ₩28,231 | ₩28,057 | ₩28,218 | +0.19% | 4천 |
|---|
| 2026.05.11 | ₩28,164 | ₩28,164 | ₩28,057 | ₩28,151 | -0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩28,070 | ₩28,070 | ₩28,030 | ₩28,057 | -0.05% | 2.7천 |
|---|
| 2026.05.07 | ₩28,164 | ₩28,164 | ₩28,076 | ₩28,110 | -0.19% | 4.3천 |
|---|
| 2026.05.06 | ₩27,923 | ₩28,130 | ₩27,923 | ₩28,097 | +0.62% | 8천 |
|---|
| 2026.05.05 | ₩27,775 | ₩28,077 | ₩27,775 | ₩28,077 | +1.09% | 4.8천 |
|---|
| 2026.05.04 | ₩27,949 | ₩27,949 | ₩27,782 | ₩27,782 | -0.60% | 2.6천 |
|---|
| 2026.05.01 | ₩27,896 | ₩28,057 | ₩27,896 | ₩27,896 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩27,748 | ₩28,066 | ₩27,748 | ₩28,030 | +1.01% | 3.6천 |
|---|
| 2026.04.29 | ₩27,668 | ₩27,949 | ₩27,654 | ₩27,815 | +0.53% | 8.9천 |
|---|
| 2026.04.28 | ₩27,829 | ₩28,003 | ₩27,788 | ₩27,788 | -0.14% | 7.6천 |
|---|
| 2026.04.27 | ₩28,003 | ₩28,003 | ₩27,896 | ₩27,949 | -0.19% | 2.5천 |
|---|
| 2026.04.24 | ₩27,990 | ₩28,097 | ₩27,809 | ₩27,869 | -0.43% | 6.9천 |
|---|
| 2026.04.23 | ₩27,976 | ₩28,003 | ₩27,829 | ₩27,896 | -0.29% | 7.7천 |
|---|
| 2026.04.22 | ₩27,990 | ₩28,003 | ₩27,762 | ₩27,923 | -0.24% | 7.6천 |
|---|
| 2026.04.21 | ₩27,923 | ₩27,923 | ₩27,715 | ₩27,909 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩28,003 | ₩28,003 | ₩27,829 | ₩27,929 | -0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩28,030 | ₩28,030 | ₩27,990 | ₩27,990 | -0.14% | 775 |
|---|
| 2026.04.16 | ₩27,695 | ₩27,795 | ₩27,695 | ₩27,795 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩27,775 | ₩27,963 | ₩27,708 | ₩27,963 | +0.68% | 2.5천 |
|---|
| 2026.04.14 | ₩27,949 | ₩27,963 | ₩27,869 | ₩27,869 | -0.29% | 1.7천 |
|---|
| 2026.04.13 | ₩27,949 | ₩27,949 | ₩27,762 | ₩27,949 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩27,842 | ₩28,164 | ₩27,842 | ₩27,963 | +0.43% | 2.4천 |
|---|
| 2026.04.09 | ₩27,815 | ₩27,996 | ₩27,815 | ₩27,842 | +0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩27,909 | ₩28,003 | ₩27,695 | ₩28,003 | +0.34% | 0 |
|---|
| 2026.04.07 | ₩27,735 | ₩27,896 | ₩27,735 | ₩27,896 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩27,453 | ₩27,735 | ₩27,453 | ₩27,735 | +1.03% | 5천 |
|---|
| 2026.04.02 | ₩27,413 | ₩27,695 | ₩26,957 | ₩27,560 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩27,627 | ₩27,627 | ₩27,426 | ₩27,520 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩28,164 | ₩28,164 | ₩27,493 | ₩27,493 | -2.38% | 5.1천 |
|---|
| 2026.03.30 | ₩27,601 | ₩27,762 | ₩27,346 | ₩27,346 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩27,507 | ₩27,896 | ₩27,433 | ₩27,433 | -0.27% | 6.1천 |
|---|
| 2026.03.26 | ₩27,547 | ₩27,627 | ₩27,373 | ₩27,440 | -0.39% | 2.6천 |
|---|
| 2026.03.25 | ₩27,493 | ₩27,775 | ₩27,493 | ₩27,775 | +1.02% | 4.9천 |
|---|
| 2026.03.24 | ₩27,842 | ₩27,909 | ₩27,587 | ₩27,627 | -0.77% | 4.2천 |
|---|
| 2026.03.23 | ₩28,164 | ₩28,164 | ₩27,829 | ₩27,869 | -1.05% | 2.1만 |
|---|
| 2026.03.20 | ₩27,923 | ₩27,923 | ₩27,426 | ₩27,831 | -0.33% | 5.4천 |
|---|
| 2026.03.19 | ₩27,715 | ₩27,855 | ₩27,715 | ₩27,855 | +0.51% | 1.3천 |
|---|
| 2026.03.18 | ₩27,695 | ₩27,936 | ₩27,359 | ₩27,627 | -0.24% | 9만 |
|---|
| 2026.03.17 | ₩27,815 | ₩28,097 | ₩27,815 | ₩27,963 | +0.53% | 2.5천 |
|---|
| 2026.03.16 | ₩27,574 | ₩27,963 | ₩27,507 | ₩27,815 | +0.88% | 2.7천 |
|---|
| 2026.03.13 | ₩28,365 | ₩28,365 | ₩27,990 | ₩28,016 | -1.23% | 1.4만 |
|---|
| 2026.03.12 | ₩28,124 | ₩28,231 | ₩28,070 | ₩28,110 | -0.05% | 6천 |
|---|
| 2026.03.11 | ₩28,231 | ₩28,231 | ₩28,083 | ₩28,083 | -0.52% | 1.3만 |
|---|
| 2026.03.10 | ₩28,533 | ₩28,761 | ₩28,110 | ₩28,191 | -1.20% | 1만 |
|---|
| 2026.03.09 | ₩28,573 | ₩28,600 | ₩28,083 | ₩28,191 | -1.34% | 4 |
|---|
| 2026.03.06 | ₩28,365 | ₩28,666 | ₩28,298 | ₩28,311 | -0.19% | 4 |
|---|
| 2026.03.05 | ₩28,392 | ₩28,667 | ₩28,392 | ₩28,459 | +0.24% | 4 |
|---|
| 2026.03.04 | ₩28,499 | ₩28,526 | ₩28,446 | ₩28,459 | -0.14% | 4 |
|---|
| 2026.03.03 | ₩28,566 | ₩28,848 | ₩28,499 | ₩28,499 | -0.23% | 4 |
|---|
| 2026.03.02 | ₩28,861 | ₩28,861 | ₩28,767 | ₩28,767 | -0.33% | 4 |
|---|
| 2026.02.27 | ₩28,969 | ₩28,969 | ₩28,781 | ₩28,808 | -0.56% | 4 |
|---|
| 2026.02.26 | ₩28,821 | ₩28,896 | ₩28,821 | ₩28,896 | +0.26% | 571 |
|---|
| 2026.02.25 | ₩29,170 | ₩29,170 | ₩28,801 | ₩28,919 | -0.86% | 4 |
|---|
| 2026.02.24 | ₩29,156 | ₩29,156 | ₩29,042 | ₩29,042 | -0.39% | 4 |
|---|
| 2026.02.23 | ₩29,036 | ₩29,036 | ₩28,969 | ₩28,969 | -0.23% | 4 |
|---|
| 2026.02.20 | ₩28,848 | ₩29,170 | ₩28,848 | ₩29,170 | +1.12% | 650 |
|---|
| 2026.02.19 | ₩28,848 | ₩29,170 | ₩28,848 | ₩28,962 | +0.40% | 3.7천 |
|---|
| 2026.02.18 | ₩28,768 | ₩29,170 | ₩28,768 | ₩28,982 | +0.75% | 8.4천 |
|---|
| 2026.02.17 | ₩28,955 | ₩28,995 | ₩28,700 | ₩28,894 | -0.21% | 4.5천 |
|---|
| 2026.02.13 | ₩28,727 | ₩28,835 | ₩28,714 | ₩28,835 | +0.37% | 2.2천 |
|---|
| 2026.02.12 | ₩28,928 | ₩28,995 | ₩28,767 | ₩28,767 | -0.56% | 1.2천 |
|---|
| 2026.02.11 | ₩28,767 | ₩28,928 | ₩28,741 | ₩28,928 | +0.56% | 2.4천 |
|---|
| 2026.02.10 | ₩28,607 | ₩29,063 | ₩28,607 | ₩28,767 | +0.56% | 9천 |
|---|
| 2026.02.09 | ₩28,539 | ₩28,848 | ₩28,539 | ₩28,714 | +0.61% | 3천 |
|---|
| 2026.02.06 | ₩28,741 | ₩28,767 | ₩28,553 | ₩28,680 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩28,446 | ₩28,687 | ₩28,446 | ₩28,472 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩28,647 | ₩28,647 | ₩28,512 | ₩28,512 | -0.47% | 1.8천 |
|---|
| 2026.02.03 | ₩28,580 | ₩28,727 | ₩28,446 | ₩28,674 | +0.33% | 4.9천 |
|---|
| 2026.02.02 | ₩28,446 | ₩28,781 | ₩28,446 | ₩28,700 | +0.90% | 4.1천 |
|---|
| 2026.01.30 | ₩28,647 | ₩28,754 | ₩28,365 | ₩28,472 | -0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩28,821 | ₩28,902 | ₩28,785 | ₩28,785 | -0.13% | 1.7천 |
|---|
| 2026.01.28 | ₩28,647 | ₩28,888 | ₩28,647 | ₩28,888 | +0.84% | 406 |
|---|
| 2026.01.27 | ₩28,741 | ₩28,969 | ₩28,607 | ₩28,707 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩29,049 | ₩29,089 | ₩28,788 | ₩28,928 | -0.42% | 3.9천 |
|---|
| 2026.01.23 | ₩28,767 | ₩29,156 | ₩28,767 | ₩28,915 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩28,593 | ₩28,888 | ₩28,593 | ₩28,835 | +0.84% | 4.3천 |
|---|
| 2026.01.21 | ₩28,580 | ₩28,821 | ₩28,580 | ₩28,754 | +0.61% | 2.3천 |
|---|
| 2026.01.20 | ₩28,794 | ₩28,835 | ₩28,526 | ₩28,674 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩28,647 | ₩29,103 | ₩28,633 | ₩28,835 | +0.66% | 1.2만 |
|---|
| 2026.01.15 | ₩28,513 | ₩29,170 | ₩28,513 | ₩28,607 | +0.33% | 6.8천 |
|---|
| 2026.01.14 | ₩28,459 | ₩28,660 | ₩28,452 | ₩28,486 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩28,459 | ₩29,024 | ₩28,392 | ₩28,593 | +0.47% | 6.4천 |
|---|
| 2026.01.12 | ₩28,392 | ₩28,876 | ₩28,392 | ₩28,459 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩28,379 | ₩28,781 | ₩28,379 | ₩28,499 | +0.43% | 3.6천 |
|---|
| 2026.01.08 | ₩28,566 | ₩28,815 | ₩28,254 | ₩28,486 | -0.28% | 1.5만 |
|---|
| 2026.01.07 | ₩28,794 | ₩29,170 | ₩28,499 | ₩28,607 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩29,036 | ₩29,170 | ₩28,794 | ₩28,794 | -0.83% | 4.5천 |
|---|
| 2026.01.05 | ₩28,915 | ₩29,103 | ₩28,781 | ₩29,103 | +0.65% | 5.2천 |
|---|
| 2026.01.02 | ₩28,700 | ₩29,009 | ₩28,700 | ₩29,009 | +1.07% | 2.8천 |
|---|
| 2025.12.31 | ₩28,526 | ₩28,834 | ₩28,526 | ₩28,727 | +0.71% | 2.1천 |
|---|
| 2025.12.30 | ₩28,499 | ₩28,594 | ₩28,499 | ₩28,594 | +0.33% | 2.4천 |
|---|
| 2025.12.29 | ₩28,754 | ₩28,767 | ₩28,620 | ₩28,700 | -0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,499 | ₩28,674 | ₩28,472 | ₩28,472 | -0.09% | 6.8천 |
|---|
| 2025.12.24 | ₩28,641 | ₩28,727 | ₩28,432 | ₩28,432 | -0.73% | 3.1천 |
|---|
| 2025.12.23 | ₩28,499 | ₩28,754 | ₩28,499 | ₩28,633 | +0.47% | 5.8천 |
|---|
| 2025.12.22 | ₩28,419 | ₩28,615 | ₩28,419 | ₩28,499 | +0.28% | 2.2천 |
|---|
| 2025.12.19 | ₩28,754 | ₩28,767 | ₩28,459 | ₩28,461 | -1.02% | 2.3천 |
|---|
| 2025.12.18 | ₩28,472 | ₩28,808 | ₩28,472 | ₩28,566 | +0.33% | 1천 |
|---|
| 2025.12.17 | ₩28,754 | ₩28,794 | ₩28,446 | ₩28,446 | -1.07% | 9.7천 |
|---|
| 2025.12.16 | ₩28,660 | ₩29,078 | ₩28,660 | ₩28,947 | +1.00% | 3천 |
|---|
| 2025.12.15 | ₩29,103 | ₩29,103 | ₩28,888 | ₩29,036 | -0.23% | 2.4천 |
|---|
| 2025.12.12 | ₩29,076 | ₩29,210 | ₩29,076 | ₩29,210 | +0.46% | 327 |
|---|
| 2025.12.11 | ₩28,969 | ₩29,451 | ₩28,969 | ₩29,384 | +1.44% | 462 |
|---|
| 2025.12.10 | ₩29,820 | ₩29,820 | ₩29,183 | ₩29,197 | -2.09% | 1.4천 |
|---|
| 2025.12.09 | ₩28,821 | ₩29,022 | ₩28,821 | ₩28,835 | +0.05% | 6.3천 |
|---|
| 2025.12.08 | ₩28,794 | ₩29,143 | ₩28,794 | ₩28,915 | +0.42% | 1.6천 |
|---|
| 2025.12.05 | ₩29,063 | ₩29,371 | ₩29,063 | ₩29,130 | +0.23% | 2.7천 |
|---|
| 2025.12.04 | ₩28,741 | ₩28,840 | ₩28,674 | ₩28,781 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩28,794 | ₩28,794 | ₩28,633 | ₩28,727 | -0.23% | 6.8천 |
|---|
| 2025.12.02 | ₩29,103 | ₩29,197 | ₩28,835 | ₩28,835 | -0.92% | 2.3천 |
|---|
| 2025.12.01 | ₩29,371 | ₩29,371 | ₩29,207 | ₩29,270 | -0.34% | 826 |
|---|
| 2025.11.28 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 382 |
|---|
| 2025.11.25 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩28,995 | ₩29,197 | ₩28,995 | ₩29,089 | +0.32% | 1.3천 |
|---|
| 2025.11.21 | ₩28,687 | ₩29,063 | ₩28,687 | ₩29,063 | +1.31% | 1.6천 |
|---|
| 2025.11.20 | ₩28,714 | ₩29,143 | ₩28,714 | ₩28,835 | +0.42% | 2.9천 |
|---|
| 2025.11.19 | ₩28,513 | ₩28,899 | ₩28,513 | ₩28,794 | +0.99% | 1.1천 |
|---|
| 2025.11.18 | ₩28,969 | ₩28,969 | ₩28,459 | ₩28,513 | -1.57% | 4.8천 |
|---|
| 2025.11.17 | ₩29,120 | ₩29,120 | ₩29,120 | ₩29,120 | 0.00% | 734 |
|---|
| 2025.11.14 | ₩28,915 | ₩28,915 | ₩28,826 | ₩28,826 | -0.31% | 2.2천 |
|---|
| 2025.11.13 | ₩29,197 | ₩29,197 | ₩28,767 | ₩28,969 | -0.78% | 1.5천 |
|---|
| 2025.11.12 | ₩29,130 | ₩29,130 | ₩29,036 | ₩29,089 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩29,375 | ₩29,375 | ₩29,170 | ₩29,170 | -0.70% | 1.4천 |
|---|
| 2025.11.10 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 631 |
|---|
| 2025.11.07 | ₩29,223 | ₩29,720 | ₩28,365 | ₩29,277 | +0.18% | 4.6천 |
|---|
| 2025.11.06 | ₩29,518 | ₩29,585 | ₩29,518 | ₩29,585 | +0.22% | 449 |
|---|
| 2025.11.05 | ₩29,518 | ₩29,695 | ₩29,326 | ₩29,695 | +0.60% | 884 |
|---|
| 2025.11.04 | ₩29,371 | ₩29,881 | ₩29,371 | ₩29,840 | +1.60% | 777 |
|---|
| 2025.11.03 | ₩29,465 | ₩29,626 | ₩29,438 | ₩29,626 | +0.55% | 2천 |
|---|
| 2025.10.31 | ₩29,639 | ₩29,693 | ₩29,593 | ₩29,593 | -0.16% | 1.6천 |
|---|
| 2025.10.30 | ₩29,505 | ₩29,505 | ₩29,492 | ₩29,492 | -0.05% | 890 |
|---|
| 2025.10.29 | ₩29,438 | ₩29,706 | ₩29,438 | ₩29,545 | +0.36% | 600 |
|---|
| 2025.10.28 | ₩29,371 | ₩29,492 | ₩29,371 | ₩29,444 | +0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩29,727 | ₩29,727 | ₩29,451 | ₩29,451 | -0.93% | 1.1천 |
|---|
| 2025.10.24 | ₩29,706 | ₩29,854 | ₩29,706 | ₩29,854 | +0.50% | 396 |
|---|
| 2025.10.23 | ₩29,505 | ₩29,720 | ₩29,505 | ₩29,720 | +0.73% | 2.8천 |
|---|
| 2025.10.22 | ₩29,881 | ₩29,881 | ₩29,572 | ₩29,572 | -1.03% | 500 |
|---|
| 2025.10.21 | ₩29,907 | ₩30,109 | ₩29,733 | ₩29,733 | -0.58% | 1.7천 |
|---|
| 2025.10.20 | ₩29,653 | ₩29,974 | ₩29,653 | ₩29,974 | +1.09% | 1.8천 |
|---|
| 2025.10.17 | ₩29,653 | ₩29,907 | ₩29,653 | ₩29,907 | +0.86% | 362 |
|---|
| 2025.10.16 | ₩29,586 | ₩29,653 | ₩29,586 | ₩29,653 | +0.23% | 686 |
|---|
| 2025.10.15 | ₩29,773 | ₩29,773 | ₩29,773 | ₩29,773 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,518 | ₩30,229 | ₩29,451 | ₩29,773 | +0.86% | 2.9천 |
|---|
| 2025.10.13 | ₩29,867 | ₩29,867 | ₩29,773 | ₩29,800 | -0.22% | 681 |
|---|
| 2025.10.10 | ₩30,149 | ₩30,149 | ₩30,015 | ₩30,095 | -0.18% | 1.4천 |
|---|
