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 | ₩26,561 | ₩26,816 | ₩26,199 | ₩26,588 | +0.10% | 1만 |
| 2026.10.08 | ₩26,561 | ₩26,561 | ₩26,561 | ₩26,561 | 0.00% | 267 |
| 2026.10.07 | ₩27,084 | ₩27,084 | ₩26,360 | ₩26,387 | -2.58% | 6.2천 |
| 2026.10.06 | ₩26,601 | ₩27,098 | ₩26,481 | ₩27,098 | +1.87% | 4.2천 |
| 2026.10.05 | ₩26,279 | ₩26,964 | ₩26,092 | ₩26,762 | +1.84% | 1.7만 |
| 2026.10.02 | ₩26,561 | ₩26,615 | ₩26,145 | ₩26,165 | -1.49% | 2.7천 |
| 2026.10.01 | ₩25,609 | ₩26,615 | ₩25,555 | ₩26,615 | +3.93% | 4.3천 |
| 2026.09.30 | ₩26,346 | ₩26,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,292 |
| -0.21% |
| 2.4천 |
| 2026.09.29 | ₩26,360 | ₩26,360 | ₩25,589 | ₩25,890 | -1.78% | 1.4만 |
|---|
| 2026.09.28 | ₩26,440 | ₩26,440 | ₩25,005 | ₩26,370 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩26,843 | ₩26,843 | ₩26,306 | ₩26,360 | -1.80% | 1.4만 |
|---|
| 2026.09.24 | ₩27,218 | ₩27,218 | ₩26,561 | ₩26,655 | -2.07% | 6천 |
|---|
| 2026.09.23 | ₩27,057 | ₩27,218 | ₩26,910 | ₩26,910 | -0.55% | 1.2천 |
|---|
| 2026.09.22 | ₩27,192 | ₩27,970 | ₩26,964 | ₩27,559 | +1.35% | 3.9천 |
|---|
| 2026.09.21 | ₩27,111 | ₩27,111 | ₩27,111 | ₩27,111 | 0.00% | 329 |
|---|
| 2026.09.18 | ₩27,500 | ₩27,836 | ₩26,843 | ₩27,829 | +1.20% | 1.9천 |
|---|
| 2026.09.17 | ₩27,098 | ₩27,487 | ₩27,098 | ₩27,373 | +1.01% | 2.3천 |
|---|
| 2026.09.16 | ₩26,978 | ₩27,299 | ₩26,978 | ₩27,084 | +0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩27,098 | ₩28,305 | ₩26,843 | ₩26,984 | -0.42% | 6.1천 |
|---|
| 2026.09.14 | ₩27,366 | ₩27,634 | ₩27,178 | ₩27,286 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,782 | ₩27,809 | ₩27,715 | ₩27,768 | -0.05% | 1.7천 |
|---|
| 2026.09.10 | ₩27,795 | ₩28,225 | ₩27,742 | ₩27,889 | +0.34% | 3.8천 |
|---|
| 2026.09.09 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 129 |
|---|
| 2026.09.08 | ₩28,131 | ₩28,399 | ₩28,131 | ₩28,399 | +0.95% | 838 |
|---|
| 2026.09.04 | ₩28,131 | ₩28,379 | ₩28,010 | ₩28,050 | -0.29% | 1.6천 |
|---|
| 2026.09.03 | ₩27,903 | ₩28,339 | ₩27,876 | ₩28,339 | +1.56% | 2.3천 |
|---|
| 2026.09.02 | ₩28,372 | ₩28,372 | ₩27,634 | ₩27,983 | -1.37% | 1.6만 |
|---|
| 2026.09.01 | ₩28,607 | ₩28,607 | ₩28,399 | ₩28,399 | -0.73% | 2.7천 |
|---|
| 2026.08.31 | ₩28,573 | ₩28,707 | ₩28,573 | ₩28,707 | +0.47% | 1.9천 |
|---|
| 2026.08.28 | ₩28,573 | ₩28,640 | ₩28,573 | ₩28,573 | 0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩28,573 | ₩28,640 | ₩28,506 | ₩28,630 | +0.20% | 2.6천 |
|---|
| 2026.08.26 | ₩28,654 | ₩28,654 | ₩28,560 | ₩28,640 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩28,761 | ₩28,761 | ₩28,654 | ₩28,654 | -0.37% | 908 |
|---|
| 2026.08.24 | ₩28,587 | ₩28,707 | ₩28,546 | ₩28,667 | +0.28% | 3.3천 |
|---|
| 2026.08.21 | ₩28,761 | ₩28,842 | ₩28,520 | ₩28,620 | -0.49% | 5.2천 |
|---|
| 2026.08.20 | ₩28,493 | ₩28,701 | ₩28,466 | ₩28,533 | +0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩28,587 | ₩28,627 | ₩28,587 | ₩28,600 | +0.05% | 1.4천 |
|---|
| 2026.08.18 | ₩28,587 | ₩28,842 | ₩28,498 | ₩28,747 | +0.56% | 1.4천 |
|---|
| 2026.08.17 | ₩28,707 | ₩28,707 | ₩28,707 | ₩28,707 | 0.00% | 305 |
|---|
| 2026.08.14 | ₩28,640 | ₩28,815 | ₩28,640 | ₩28,815 | +0.61% | 242 |
|---|
| 2026.08.13 | ₩28,627 | ₩28,842 | ₩28,627 | ₩28,842 | +0.75% | 1.1천 |
|---|
| 2026.08.12 | ₩28,614 | ₩28,761 | ₩28,587 | ₩28,587 | -0.09% | 971 |
|---|
| 2026.08.11 | ₩28,560 | ₩28,882 | ₩28,560 | ₩28,728 | +0.59% | 1.2천 |
|---|
| 2026.08.10 | ₩28,506 | ₩28,929 | ₩28,506 | ₩28,741 | +0.82% | 1.6천 |
|---|
| 2026.08.07 | ₩28,573 | ₩28,815 | ₩28,573 | ₩28,681 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩28,707 | ₩29,003 | ₩28,707 | ₩28,721 | +0.05% | 4천 |
|---|
| 2026.08.05 | ₩29,096 | ₩29,150 | ₩28,775 | ₩28,775 | -1.11% | 1.1천 |
|---|
| 2026.08.04 | ₩28,573 | ₩28,654 | ₩28,479 | ₩28,654 | +0.28% | 5.7천 |
|---|
| 2026.08.03 | ₩28,386 | ₩28,842 | ₩28,386 | ₩28,762 | +1.33% | 4.6천 |
|---|
| 2026.07.31 | ₩28,546 | ₩28,546 | ₩28,359 | ₩28,372 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩28,493 | ₩28,875 | ₩28,493 | ₩28,681 | +0.66% | 1.2천 |
|---|
| 2026.07.29 | ₩28,788 | ₩28,842 | ₩28,359 | ₩28,439 | -1.21% | 7.7천 |
|---|
| 2026.07.28 | ₩28,936 | ₩28,936 | ₩28,372 | ₩28,568 | -1.27% | 2.4천 |
|---|
| 2026.07.27 | ₩28,734 | ₩28,863 | ₩28,372 | ₩28,694 | -0.14% | 1.7천 |
|---|
| 2026.07.24 | ₩28,546 | ₩28,573 | ₩28,372 | ₩28,573 | +0.09% | 4.4천 |
|---|
| 2026.07.23 | ₩28,748 | ₩28,748 | ₩28,587 | ₩28,587 | -0.56% | 701 |
|---|
| 2026.07.22 | ₩28,506 | ₩29,043 | ₩28,466 | ₩28,466 | -0.14% | 5.4천 |
|---|
| 2026.07.21 | ₩28,573 | ₩28,667 | ₩28,573 | ₩28,599 | +0.09% | 3.2천 |
|---|
| 2026.07.20 | ₩28,546 | ₩28,775 | ₩28,426 | ₩28,466 | -0.28% | 3.8천 |
|---|
| 2026.07.17 | ₩28,587 | ₩28,587 | ₩28,399 | ₩28,466 | -0.42% | 5.3천 |
|---|
| 2026.07.16 | ₩28,466 | ₩28,815 | ₩28,439 | ₩28,439 | -0.09% | 3.8천 |
|---|
| 2026.07.15 | ₩28,761 | ₩28,761 | ₩28,426 | ₩28,466 | -1.03% | 3.6천 |
|---|
| 2026.07.14 | ₩28,842 | ₩28,842 | ₩28,305 | ₩28,560 | -0.98% | 3.3천 |
|---|
| 2026.07.13 | ₩28,976 | ₩29,003 | ₩28,815 | ₩28,815 | -0.56% | 2.6천 |
|---|
| 2026.07.10 | ₩28,976 | ₩29,056 | ₩28,976 | ₩28,976 | +0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩29,164 | ₩29,164 | ₩28,976 | ₩29,063 | -0.34% | 3천 |
|---|
| 2026.07.08 | ₩29,244 | ₩29,244 | ₩28,976 | ₩28,976 | -0.92% | 3.9천 |
|---|
| 2026.07.07 | ₩28,842 | ₩29,244 | ₩28,842 | ₩29,123 | +0.98% | 5천 |
|---|
| 2026.07.06 | ₩28,707 | ₩28,734 | ₩28,546 | ₩28,721 | +0.05% | 3.9천 |
|---|
| 2026.07.02 | ₩28,439 | ₩28,734 | ₩28,372 | ₩28,453 | +0.05% | 2.8천 |
|---|
| 2026.07.01 | ₩28,278 | ₩28,439 | ₩28,278 | ₩28,372 | +0.33% | 3.8천 |
|---|
| 2026.06.30 | ₩28,412 | ₩28,412 | ₩28,191 | ₩28,278 | -0.47% | 2.2천 |
|---|
| 2026.06.29 | ₩28,640 | ₩28,868 | ₩28,157 | ₩28,245 | -1.38% | 8.1천 |
|---|
| 2026.06.26 | ₩28,426 | ₩28,493 | ₩28,171 | ₩28,493 | +0.24% | 7.2천 |
|---|
| 2026.06.25 | ₩28,828 | ₩28,828 | ₩28,548 | ₩28,548 | -0.97% | 409 |
|---|
| 2026.06.24 | ₩29,190 | ₩29,190 | ₩28,406 | ₩28,694 | -1.70% | 6.5천 |
|---|
| 2026.06.23 | ₩29,070 | ₩29,431 | ₩28,842 | ₩28,842 | -0.78% | 558 |
|---|
| 2026.06.22 | ₩29,499 | ₩29,499 | ₩28,855 | ₩28,982 | -1.75% | 837 |
|---|
| 2026.06.18 | ₩29,244 | ₩29,244 | ₩29,244 | ₩29,244 | 0.00% | 308 |
|---|
| 2026.06.17 | ₩29,633 | ₩29,633 | ₩29,333 | ₩29,432 | -0.68% | 3.3만 |
|---|
| 2026.06.16 | ₩29,298 | ₩29,820 | ₩29,298 | ₩29,452 | +0.53% | 3.1천 |
|---|
| 2026.06.15 | ₩29,499 | ₩29,499 | ₩28,117 | ₩29,311 | -0.64% | 797 |
|---|
| 2026.06.12 | ₩29,123 | ₩29,633 | ₩29,123 | ₩29,539 | +1.43% | 3.3천 |
|---|
| 2026.06.11 | ₩29,244 | ₩29,278 | ₩29,043 | ₩29,257 | +0.05% | 7.2천 |
|---|
| 2026.06.10 | ₩29,117 | ₩29,117 | ₩28,815 | ₩29,043 | -0.26% | 2.5천 |
|---|
| 2026.06.09 | ₩28,627 | ₩29,123 | ₩28,627 | ₩28,922 | +1.03% | 4천 |
|---|
| 2026.06.08 | ₩28,882 | ₩28,882 | ₩28,587 | ₩28,734 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩28,841 | ₩28,842 | ₩28,748 | ₩28,815 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩28,842 | ₩28,842 | ₩28,842 | ₩28,842 | 0.00% | 277 |
|---|
| 2026.06.03 | ₩28,855 | ₩28,882 | ₩28,734 | ₩28,734 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩28,775 | ₩28,855 | ₩28,775 | ₩28,855 | +0.28% | 2천 |
|---|
| 2026.06.01 | ₩28,761 | ₩28,775 | ₩28,707 | ₩28,775 | +0.05% | 1.5천 |
|---|
| 2026.05.29 | ₩28,600 | ₩28,694 | ₩28,439 | ₩28,694 | +0.33% | 3.7천 |
|---|
| 2026.05.28 | ₩28,694 | ₩28,694 | ₩28,406 | ₩28,520 | -0.61% | 2.4천 |
|---|
| 2026.05.27 | ₩28,681 | ₩28,707 | ₩28,127 | ₩28,694 | +0.05% | 5.1천 |
|---|
| 2026.05.26 | ₩28,426 | ₩28,661 | ₩28,412 | ₩28,661 | +0.83% | 1.4천 |
|---|
| 2026.05.22 | ₩28,466 | ₩28,667 | ₩28,372 | ₩28,535 | +0.24% | 9.8천 |
|---|
| 2026.05.21 | ₩28,386 | ₩28,453 | ₩28,359 | ₩28,372 | -0.05% | 1.9천 |
|---|
| 2026.05.20 | ₩28,171 | ₩28,225 | ₩28,171 | ₩28,225 | +0.19% | 3.2천 |
|---|
| 2026.05.19 | ₩28,278 | ₩28,278 | ₩28,090 | ₩28,278 | 0.00% | 6천 |
|---|
| 2026.05.18 | ₩28,251 | ₩28,292 | ₩28,023 | ₩28,023 | -0.81% | 2.5천 |
|---|
| 2026.05.15 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 305 |
|---|
| 2026.05.14 | ₩28,211 | ₩28,491 | ₩28,050 | ₩28,238 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩28,050 | ₩28,050 | ₩28,050 | ₩28,050 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩28,171 | ₩28,238 | ₩28,064 | ₩28,225 | +0.19% | 4천 |
|---|
| 2026.05.11 | ₩28,171 | ₩28,171 | ₩28,064 | ₩28,157 | -0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩28,077 | ₩28,077 | ₩28,037 | ₩28,064 | -0.05% | 2.7천 |
|---|
| 2026.05.07 | ₩28,171 | ₩28,171 | ₩28,082 | ₩28,117 | -0.19% | 4.3천 |
|---|
| 2026.05.06 | ₩27,929 | ₩28,137 | ₩27,929 | ₩28,104 | +0.62% | 8천 |
|---|
| 2026.05.05 | ₩27,782 | ₩28,084 | ₩27,782 | ₩28,084 | +1.09% | 4.8천 |
|---|
| 2026.05.04 | ₩27,956 | ₩27,956 | ₩27,789 | ₩27,789 | -0.60% | 2.6천 |
|---|
| 2026.05.01 | ₩27,903 | ₩28,064 | ₩27,903 | ₩27,903 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩27,755 | ₩28,073 | ₩27,755 | ₩28,037 | +1.01% | 3.6천 |
|---|
| 2026.04.29 | ₩27,675 | ₩27,956 | ₩27,661 | ₩27,822 | +0.53% | 8.9천 |
|---|
| 2026.04.28 | ₩27,836 | ₩28,010 | ₩27,795 | ₩27,795 | -0.14% | 7.6천 |
|---|
| 2026.04.27 | ₩28,010 | ₩28,010 | ₩27,903 | ₩27,956 | -0.19% | 2.5천 |
|---|
| 2026.04.24 | ₩27,996 | ₩28,104 | ₩27,815 | ₩27,876 | -0.43% | 6.9천 |
|---|
| 2026.04.23 | ₩27,983 | ₩28,010 | ₩27,836 | ₩27,903 | -0.29% | 7.7천 |
|---|
| 2026.04.22 | ₩27,996 | ₩28,010 | ₩27,769 | ₩27,929 | -0.24% | 7.6천 |
|---|
| 2026.04.21 | ₩27,929 | ₩27,929 | ₩27,721 | ₩27,916 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩28,010 | ₩28,010 | ₩27,836 | ₩27,936 | -0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩28,037 | ₩28,037 | ₩27,996 | ₩27,996 | -0.14% | 775 |
|---|
| 2026.04.16 | ₩27,701 | ₩27,802 | ₩27,701 | ₩27,802 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩27,782 | ₩27,970 | ₩27,715 | ₩27,970 | +0.68% | 2.5천 |
|---|
| 2026.04.14 | ₩27,956 | ₩27,970 | ₩27,876 | ₩27,876 | -0.29% | 1.7천 |
|---|
| 2026.04.13 | ₩27,956 | ₩27,956 | ₩27,769 | ₩27,956 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩27,849 | ₩28,171 | ₩27,849 | ₩27,970 | +0.43% | 2.4천 |
|---|
| 2026.04.09 | ₩27,822 | ₩28,003 | ₩27,822 | ₩27,849 | +0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩27,916 | ₩28,010 | ₩27,701 | ₩28,010 | +0.34% | 0 |
|---|
| 2026.04.07 | ₩27,742 | ₩27,903 | ₩27,742 | ₩27,903 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩27,460 | ₩27,742 | ₩27,460 | ₩27,742 | +1.03% | 5천 |
|---|
| 2026.04.02 | ₩27,420 | ₩27,701 | ₩26,964 | ₩27,567 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩27,634 | ₩27,634 | ₩27,433 | ₩27,527 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩28,171 | ₩28,171 | ₩27,500 | ₩27,500 | -2.38% | 5.1천 |
|---|
| 2026.03.30 | ₩27,607 | ₩27,768 | ₩27,353 | ₩27,353 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩27,514 | ₩27,902 | ₩27,440 | ₩27,440 | -0.27% | 6.1천 |
|---|
| 2026.03.26 | ₩27,554 | ₩27,634 | ₩27,379 | ₩27,446 | -0.39% | 2.6천 |
|---|
| 2026.03.25 | ₩27,500 | ₩27,782 | ₩27,500 | ₩27,782 | +1.02% | 4.9천 |
|---|
| 2026.03.24 | ₩27,849 | ₩27,916 | ₩27,594 | ₩27,634 | -0.77% | 4.2천 |
|---|
| 2026.03.23 | ₩28,171 | ₩28,171 | ₩27,836 | ₩27,876 | -1.05% | 2.1만 |
|---|
| 2026.03.20 | ₩27,929 | ₩27,929 | ₩27,433 | ₩27,838 | -0.33% | 5.4천 |
|---|
| 2026.03.19 | ₩27,721 | ₩27,862 | ₩27,721 | ₩27,862 | +0.51% | 1.3천 |
|---|
| 2026.03.18 | ₩27,701 | ₩27,943 | ₩27,366 | ₩27,634 | -0.24% | 9만 |
|---|
| 2026.03.17 | ₩27,822 | ₩28,104 | ₩27,822 | ₩27,970 | +0.53% | 2.5천 |
|---|
| 2026.03.16 | ₩27,581 | ₩27,970 | ₩27,514 | ₩27,822 | +0.88% | 2.7천 |
|---|
| 2026.03.13 | ₩28,372 | ₩28,372 | ₩27,996 | ₩28,023 | -1.23% | 1.4만 |
|---|
| 2026.03.12 | ₩28,131 | ₩28,238 | ₩28,077 | ₩28,117 | -0.05% | 6천 |
|---|
| 2026.03.11 | ₩28,238 | ₩28,238 | ₩28,090 | ₩28,090 | -0.52% | 1.3만 |
|---|
| 2026.03.10 | ₩28,540 | ₩28,768 | ₩28,117 | ₩28,198 | -1.20% | 1만 |
|---|
| 2026.03.09 | ₩28,580 | ₩28,607 | ₩28,090 | ₩28,198 | -1.34% | 4 |
|---|
| 2026.03.06 | ₩28,372 | ₩28,673 | ₩28,305 | ₩28,318 | -0.19% | 4 |
|---|
| 2026.03.05 | ₩28,399 | ₩28,674 | ₩28,399 | ₩28,466 | +0.24% | 4 |
|---|
| 2026.03.04 | ₩28,506 | ₩28,533 | ₩28,453 | ₩28,466 | -0.14% | 4 |
|---|
| 2026.03.03 | ₩28,573 | ₩28,855 | ₩28,506 | ₩28,506 | -0.23% | 4 |
|---|
| 2026.03.02 | ₩28,868 | ₩28,868 | ₩28,775 | ₩28,775 | -0.33% | 4 |
|---|
| 2026.02.27 | ₩28,976 | ₩28,976 | ₩28,788 | ₩28,815 | -0.56% | 4 |
|---|
| 2026.02.26 | ₩28,828 | ₩28,903 | ₩28,828 | ₩28,903 | +0.26% | 571 |
|---|
| 2026.02.25 | ₩29,177 | ₩29,177 | ₩28,808 | ₩28,926 | -0.86% | 4 |
|---|
| 2026.02.24 | ₩29,164 | ₩29,164 | ₩29,050 | ₩29,050 | -0.39% | 4 |
|---|
| 2026.02.23 | ₩29,043 | ₩29,043 | ₩28,976 | ₩28,976 | -0.23% | 4 |
|---|
| 2026.02.20 | ₩28,855 | ₩29,177 | ₩28,855 | ₩29,177 | +1.12% | 650 |
|---|
| 2026.02.19 | ₩28,855 | ₩29,177 | ₩28,855 | ₩28,969 | +0.40% | 3.7천 |
|---|
| 2026.02.18 | ₩28,775 | ₩29,177 | ₩28,775 | ₩28,989 | +0.75% | 8.4천 |
|---|
| 2026.02.17 | ₩28,962 | ₩29,003 | ₩28,707 | ₩28,901 | -0.21% | 4.5천 |
|---|
| 2026.02.13 | ₩28,734 | ₩28,842 | ₩28,721 | ₩28,842 | +0.37% | 2.2천 |
|---|
| 2026.02.12 | ₩28,936 | ₩29,003 | ₩28,775 | ₩28,775 | -0.56% | 1.2천 |
|---|
| 2026.02.11 | ₩28,775 | ₩28,935 | ₩28,748 | ₩28,935 | +0.56% | 2.4천 |
|---|
| 2026.02.10 | ₩28,614 | ₩29,070 | ₩28,614 | ₩28,775 | +0.56% | 9천 |
|---|
| 2026.02.09 | ₩28,546 | ₩28,855 | ₩28,546 | ₩28,721 | +0.61% | 3천 |
|---|
| 2026.02.06 | ₩28,748 | ₩28,775 | ₩28,560 | ₩28,687 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩28,453 | ₩28,694 | ₩28,453 | ₩28,479 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩28,654 | ₩28,654 | ₩28,519 | ₩28,519 | -0.47% | 1.8천 |
|---|
| 2026.02.03 | ₩28,587 | ₩28,734 | ₩28,453 | ₩28,681 | +0.33% | 4.9천 |
|---|
| 2026.02.02 | ₩28,453 | ₩28,788 | ₩28,453 | ₩28,707 | +0.90% | 4.1천 |
|---|
| 2026.01.30 | ₩28,654 | ₩28,761 | ₩28,372 | ₩28,479 | -0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩28,828 | ₩28,909 | ₩28,792 | ₩28,792 | -0.13% | 1.7천 |
|---|
| 2026.01.28 | ₩28,654 | ₩28,895 | ₩28,654 | ₩28,895 | +0.84% | 406 |
|---|
| 2026.01.27 | ₩28,748 | ₩28,976 | ₩28,614 | ₩28,714 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩29,056 | ₩29,096 | ₩28,795 | ₩28,936 | -0.42% | 3.9천 |
|---|
| 2026.01.23 | ₩28,775 | ₩29,164 | ₩28,775 | ₩28,922 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩28,600 | ₩28,895 | ₩28,600 | ₩28,842 | +0.84% | 4.3천 |
|---|
| 2026.01.21 | ₩28,587 | ₩28,828 | ₩28,587 | ₩28,761 | +0.61% | 2.3천 |
|---|
| 2026.01.20 | ₩28,801 | ₩28,842 | ₩28,533 | ₩28,681 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩28,654 | ₩29,110 | ₩28,640 | ₩28,842 | +0.66% | 1.2만 |
|---|
| 2026.01.15 | ₩28,520 | ₩29,177 | ₩28,520 | ₩28,614 | +0.33% | 6.8천 |
|---|
| 2026.01.14 | ₩28,466 | ₩28,667 | ₩28,459 | ₩28,493 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩28,466 | ₩29,032 | ₩28,399 | ₩28,600 | +0.47% | 6.4천 |
|---|
| 2026.01.12 | ₩28,399 | ₩28,883 | ₩28,399 | ₩28,466 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩28,386 | ₩28,788 | ₩28,386 | ₩28,506 | +0.43% | 3.6천 |
|---|
| 2026.01.08 | ₩28,573 | ₩28,822 | ₩28,261 | ₩28,493 | -0.28% | 1.5만 |
|---|
| 2026.01.07 | ₩28,801 | ₩29,177 | ₩28,506 | ₩28,614 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩29,043 | ₩29,177 | ₩28,801 | ₩28,801 | -0.83% | 4.5천 |
|---|
| 2026.01.05 | ₩28,922 | ₩29,110 | ₩28,788 | ₩29,110 | +0.65% | 5.2천 |
|---|
| 2026.01.02 | ₩28,707 | ₩29,016 | ₩28,707 | ₩29,016 | +1.07% | 2.8천 |
|---|
| 2025.12.31 | ₩28,533 | ₩28,841 | ₩28,533 | ₩28,734 | +0.71% | 2.1천 |
|---|
| 2025.12.30 | ₩28,506 | ₩28,601 | ₩28,506 | ₩28,601 | +0.33% | 2.4천 |
|---|
| 2025.12.29 | ₩28,761 | ₩28,775 | ₩28,627 | ₩28,707 | -0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,506 | ₩28,681 | ₩28,479 | ₩28,479 | -0.09% | 6.8천 |
|---|
| 2025.12.24 | ₩28,648 | ₩28,734 | ₩28,439 | ₩28,439 | -0.73% | 3.1천 |
|---|
| 2025.12.23 | ₩28,506 | ₩28,761 | ₩28,506 | ₩28,640 | +0.47% | 5.8천 |
|---|
| 2025.12.22 | ₩28,426 | ₩28,622 | ₩28,426 | ₩28,506 | +0.28% | 2.2천 |
|---|
| 2025.12.19 | ₩28,761 | ₩28,775 | ₩28,466 | ₩28,468 | -1.02% | 2.3천 |
|---|
| 2025.12.18 | ₩28,479 | ₩28,815 | ₩28,479 | ₩28,573 | +0.33% | 1천 |
|---|
| 2025.12.17 | ₩28,761 | ₩28,801 | ₩28,453 | ₩28,453 | -1.07% | 9.7천 |
|---|
| 2025.12.16 | ₩28,667 | ₩29,085 | ₩28,667 | ₩28,954 | +1.00% | 3천 |
|---|
| 2025.12.15 | ₩29,110 | ₩29,110 | ₩28,895 | ₩29,043 | -0.23% | 2.4천 |
|---|
| 2025.12.12 | ₩29,083 | ₩29,217 | ₩29,083 | ₩29,217 | +0.46% | 327 |
|---|
| 2025.12.11 | ₩28,976 | ₩29,459 | ₩28,976 | ₩29,392 | +1.44% | 462 |
|---|
| 2025.12.10 | ₩29,828 | ₩29,828 | ₩29,190 | ₩29,204 | -2.09% | 1.4천 |
|---|
| 2025.12.09 | ₩28,828 | ₩29,029 | ₩28,828 | ₩28,842 | +0.05% | 6.3천 |
|---|
| 2025.12.08 | ₩28,801 | ₩29,150 | ₩28,801 | ₩28,922 | +0.42% | 1.6천 |
|---|
| 2025.12.05 | ₩29,070 | ₩29,378 | ₩29,070 | ₩29,137 | +0.23% | 2.7천 |
|---|
| 2025.12.04 | ₩28,748 | ₩28,848 | ₩28,681 | ₩28,788 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩28,801 | ₩28,801 | ₩28,640 | ₩28,734 | -0.23% | 6.8천 |
|---|
| 2025.12.02 | ₩29,110 | ₩29,204 | ₩28,842 | ₩28,842 | -0.92% | 2.3천 |
|---|
| 2025.12.01 | ₩29,378 | ₩29,378 | ₩29,214 | ₩29,278 | -0.34% | 826 |
|---|
| 2025.11.28 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 382 |
|---|
| 2025.11.25 | ₩29,096 | ₩29,096 | ₩29,096 | ₩29,096 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,003 | ₩29,204 | ₩29,003 | ₩29,096 | +0.32% | 1.3천 |
|---|
| 2025.11.21 | ₩28,694 | ₩29,070 | ₩28,694 | ₩29,070 | +1.31% | 1.6천 |
|---|
| 2025.11.20 | ₩28,721 | ₩29,150 | ₩28,721 | ₩28,842 | +0.42% | 2.9천 |
|---|
| 2025.11.19 | ₩28,520 | ₩28,907 | ₩28,520 | ₩28,801 | +0.99% | 1.1천 |
|---|
| 2025.11.18 | ₩28,976 | ₩28,976 | ₩28,466 | ₩28,520 | -1.57% | 4.8천 |
|---|
| 2025.11.17 | ₩29,127 | ₩29,127 | ₩29,127 | ₩29,127 | 0.00% | 734 |
|---|
| 2025.11.14 | ₩28,922 | ₩28,922 | ₩28,834 | ₩28,834 | -0.31% | 2.2천 |
|---|
| 2025.11.13 | ₩29,204 | ₩29,204 | ₩28,775 | ₩28,976 | -0.78% | 1.5천 |
|---|
| 2025.11.12 | ₩29,137 | ₩29,137 | ₩29,043 | ₩29,096 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩29,382 | ₩29,382 | ₩29,177 | ₩29,177 | -0.70% | 1.4천 |
|---|
| 2025.11.10 | ₩29,244 | ₩29,244 | ₩29,244 | ₩29,244 | 0.00% | 631 |
|---|
| 2025.11.07 | ₩29,231 | ₩29,727 | ₩28,372 | ₩29,284 | +0.18% | 4.6천 |
|---|
| 2025.11.06 | ₩29,526 | ₩29,592 | ₩29,526 | ₩29,592 | +0.22% | 449 |
|---|
| 2025.11.05 | ₩29,526 | ₩29,702 | ₩29,334 | ₩29,702 | +0.60% | 884 |
|---|
| 2025.11.04 | ₩29,378 | ₩29,888 | ₩29,378 | ₩29,848 | +1.60% | 777 |
|---|
| 2025.11.03 | ₩29,472 | ₩29,633 | ₩29,445 | ₩29,633 | +0.55% | 2천 |
|---|
| 2025.10.31 | ₩29,646 | ₩29,700 | ₩29,600 | ₩29,600 | -0.16% | 1.6천 |
|---|
| 2025.10.30 | ₩29,512 | ₩29,512 | ₩29,499 | ₩29,499 | -0.05% | 890 |
|---|
| 2025.10.29 | ₩29,445 | ₩29,714 | ₩29,445 | ₩29,553 | +0.36% | 600 |
|---|
| 2025.10.28 | ₩29,378 | ₩29,499 | ₩29,378 | ₩29,452 | +0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩29,734 | ₩29,734 | ₩29,459 | ₩29,459 | -0.93% | 1.1천 |
|---|
| 2025.10.24 | ₩29,714 | ₩29,861 | ₩29,714 | ₩29,861 | +0.50% | 396 |
|---|
| 2025.10.23 | ₩29,512 | ₩29,727 | ₩29,512 | ₩29,727 | +0.73% | 2.8천 |
|---|
| 2025.10.22 | ₩29,888 | ₩29,888 | ₩29,579 | ₩29,579 | -1.03% | 500 |
|---|
| 2025.10.21 | ₩29,915 | ₩30,116 | ₩29,740 | ₩29,740 | -0.58% | 1.7천 |
|---|
| 2025.10.20 | ₩29,660 | ₩29,982 | ₩29,660 | ₩29,982 | +1.09% | 1.8천 |
|---|
| 2025.10.17 | ₩29,660 | ₩29,915 | ₩29,660 | ₩29,915 | +0.86% | 362 |
|---|
| 2025.10.16 | ₩29,593 | ₩29,660 | ₩29,593 | ₩29,660 | +0.23% | 686 |
|---|
| 2025.10.15 | ₩29,781 | ₩29,781 | ₩29,781 | ₩29,781 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,526 | ₩30,237 | ₩29,459 | ₩29,781 | +0.86% | 2.9천 |
|---|
| 2025.10.13 | ₩29,875 | ₩29,875 | ₩29,781 | ₩29,807 | -0.22% | 681 |
|---|
| 2025.10.10 | ₩30,156 | ₩30,156 | ₩30,022 | ₩30,103 | -0.18% | 1.4천 |
|---|
