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 | ₩26,550 | ₩26,805 | ₩26,188 | ₩26,577 | +0.10% | 1만 |
| 2026.10.08 | ₩26,550 | ₩26,550 | ₩26,550 | ₩26,550 | 0.00% | 267 |
| 2026.10.07 | ₩27,073 | ₩27,073 | ₩26,349 | ₩26,376 | -2.58% | 6.2천 |
| 2026.10.06 | ₩26,590 | ₩27,086 | ₩26,469 | ₩27,086 | +1.87% | 4.2천 |
| 2026.10.05 | ₩26,268 | ₩26,952 | ₩26,081 | ₩26,751 | +1.84% | 1.7만 |
| 2026.10.02 | ₩26,550 | ₩26,603 | ₩26,134 | ₩26,154 | -1.49% | 2.7천 |
| 2026.10.01 | ₩25,598 | ₩26,603 | ₩25,544 | ₩26,603 | +3.93% | 4.3천 |
| 2026.09.30 | ₩26,335 | ₩26,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,281 |
| -0.21% |
| 2.4천 |
| 2026.09.29 | ₩26,349 | ₩26,349 | ₩25,578 | ₩25,879 | -1.78% | 1.4만 |
|---|
| 2026.09.28 | ₩26,429 | ₩26,429 | ₩24,994 | ₩26,359 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩26,831 | ₩26,831 | ₩26,295 | ₩26,349 | -1.80% | 1.4만 |
|---|
| 2026.09.24 | ₩27,207 | ₩27,207 | ₩26,550 | ₩26,644 | -2.07% | 6천 |
|---|
| 2026.09.23 | ₩27,046 | ₩27,207 | ₩26,898 | ₩26,898 | -0.55% | 1.2천 |
|---|
| 2026.09.22 | ₩27,180 | ₩27,958 | ₩26,952 | ₩27,548 | +1.35% | 3.9천 |
|---|
| 2026.09.21 | ₩27,100 | ₩27,100 | ₩27,100 | ₩27,100 | 0.00% | 329 |
|---|
| 2026.09.18 | ₩27,488 | ₩27,824 | ₩26,832 | ₩27,817 | +1.20% | 1.9천 |
|---|
| 2026.09.17 | ₩27,086 | ₩27,475 | ₩27,086 | ₩27,361 | +1.01% | 2.3천 |
|---|
| 2026.09.16 | ₩26,966 | ₩27,287 | ₩26,966 | ₩27,073 | +0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩27,086 | ₩28,293 | ₩26,831 | ₩26,972 | -0.42% | 6.1천 |
|---|
| 2026.09.14 | ₩27,354 | ₩27,623 | ₩27,167 | ₩27,274 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,770 | ₩27,797 | ₩27,703 | ₩27,757 | -0.05% | 1.7천 |
|---|
| 2026.09.10 | ₩27,783 | ₩28,213 | ₩27,730 | ₩27,877 | +0.34% | 3.8천 |
|---|
| 2026.09.09 | ₩27,958 | ₩27,958 | ₩27,958 | ₩27,958 | 0.00% | 129 |
|---|
| 2026.09.08 | ₩28,119 | ₩28,387 | ₩28,119 | ₩28,387 | +0.95% | 838 |
|---|
| 2026.09.04 | ₩28,119 | ₩28,367 | ₩27,998 | ₩28,038 | -0.29% | 1.6천 |
|---|
| 2026.09.03 | ₩27,891 | ₩28,327 | ₩27,864 | ₩28,327 | +1.56% | 2.3천 |
|---|
| 2026.09.02 | ₩28,360 | ₩28,360 | ₩27,623 | ₩27,971 | -1.37% | 1.6만 |
|---|
| 2026.09.01 | ₩28,595 | ₩28,595 | ₩28,387 | ₩28,387 | -0.73% | 2.7천 |
|---|
| 2026.08.31 | ₩28,561 | ₩28,695 | ₩28,561 | ₩28,695 | +0.47% | 1.9천 |
|---|
| 2026.08.28 | ₩28,561 | ₩28,628 | ₩28,561 | ₩28,561 | 0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩28,561 | ₩28,628 | ₩28,494 | ₩28,618 | +0.20% | 2.6천 |
|---|
| 2026.08.26 | ₩28,642 | ₩28,642 | ₩28,548 | ₩28,628 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩28,749 | ₩28,749 | ₩28,642 | ₩28,642 | -0.37% | 908 |
|---|
| 2026.08.24 | ₩28,575 | ₩28,695 | ₩28,534 | ₩28,655 | +0.28% | 3.3천 |
|---|
| 2026.08.21 | ₩28,749 | ₩28,829 | ₩28,508 | ₩28,608 | -0.49% | 5.2천 |
|---|
| 2026.08.20 | ₩28,481 | ₩28,689 | ₩28,454 | ₩28,521 | +0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩28,575 | ₩28,615 | ₩28,575 | ₩28,588 | +0.05% | 1.4천 |
|---|
| 2026.08.18 | ₩28,575 | ₩28,829 | ₩28,486 | ₩28,735 | +0.56% | 1.4천 |
|---|
| 2026.08.17 | ₩28,695 | ₩28,695 | ₩28,695 | ₩28,695 | 0.00% | 305 |
|---|
| 2026.08.14 | ₩28,628 | ₩28,803 | ₩28,628 | ₩28,803 | +0.61% | 242 |
|---|
| 2026.08.13 | ₩28,615 | ₩28,829 | ₩28,615 | ₩28,829 | +0.75% | 1.1천 |
|---|
| 2026.08.12 | ₩28,601 | ₩28,749 | ₩28,575 | ₩28,575 | -0.09% | 971 |
|---|
| 2026.08.11 | ₩28,548 | ₩28,870 | ₩28,548 | ₩28,715 | +0.59% | 1.2천 |
|---|
| 2026.08.10 | ₩28,494 | ₩28,917 | ₩28,494 | ₩28,729 | +0.82% | 1.6천 |
|---|
| 2026.08.07 | ₩28,561 | ₩28,803 | ₩28,561 | ₩28,668 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩28,695 | ₩28,990 | ₩28,695 | ₩28,709 | +0.05% | 4천 |
|---|
| 2026.08.05 | ₩29,084 | ₩29,138 | ₩28,762 | ₩28,762 | -1.11% | 1.1천 |
|---|
| 2026.08.04 | ₩28,561 | ₩28,642 | ₩28,467 | ₩28,642 | +0.28% | 5.7천 |
|---|
| 2026.08.03 | ₩28,373 | ₩28,829 | ₩28,373 | ₩28,749 | +1.33% | 4.6천 |
|---|
| 2026.07.31 | ₩28,534 | ₩28,534 | ₩28,347 | ₩28,360 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩28,481 | ₩28,863 | ₩28,481 | ₩28,668 | +0.66% | 1.2천 |
|---|
| 2026.07.29 | ₩28,776 | ₩28,829 | ₩28,347 | ₩28,427 | -1.21% | 7.7천 |
|---|
| 2026.07.28 | ₩28,923 | ₩28,923 | ₩28,360 | ₩28,555 | -1.27% | 2.4천 |
|---|
| 2026.07.27 | ₩28,722 | ₩28,851 | ₩28,360 | ₩28,682 | -0.14% | 1.7천 |
|---|
| 2026.07.24 | ₩28,534 | ₩28,561 | ₩28,360 | ₩28,561 | +0.09% | 4.4천 |
|---|
| 2026.07.23 | ₩28,735 | ₩28,735 | ₩28,575 | ₩28,575 | -0.56% | 701 |
|---|
| 2026.07.22 | ₩28,494 | ₩29,030 | ₩28,454 | ₩28,454 | -0.14% | 5.4천 |
|---|
| 2026.07.21 | ₩28,561 | ₩28,655 | ₩28,561 | ₩28,587 | +0.09% | 3.2천 |
|---|
| 2026.07.20 | ₩28,534 | ₩28,762 | ₩28,414 | ₩28,454 | -0.28% | 3.8천 |
|---|
| 2026.07.17 | ₩28,575 | ₩28,575 | ₩28,387 | ₩28,454 | -0.42% | 5.3천 |
|---|
| 2026.07.16 | ₩28,454 | ₩28,803 | ₩28,427 | ₩28,427 | -0.09% | 3.8천 |
|---|
| 2026.07.15 | ₩28,749 | ₩28,749 | ₩28,414 | ₩28,454 | -1.03% | 3.6천 |
|---|
| 2026.07.14 | ₩28,829 | ₩28,829 | ₩28,293 | ₩28,548 | -0.98% | 3.3천 |
|---|
| 2026.07.13 | ₩28,963 | ₩28,990 | ₩28,803 | ₩28,803 | -0.56% | 2.6천 |
|---|
| 2026.07.10 | ₩28,963 | ₩29,044 | ₩28,963 | ₩28,964 | +0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩29,151 | ₩29,151 | ₩28,963 | ₩29,051 | -0.34% | 3천 |
|---|
| 2026.07.08 | ₩29,232 | ₩29,232 | ₩28,963 | ₩28,963 | -0.92% | 3.9천 |
|---|
| 2026.07.07 | ₩28,829 | ₩29,232 | ₩28,829 | ₩29,111 | +0.98% | 5천 |
|---|
| 2026.07.06 | ₩28,695 | ₩28,722 | ₩28,534 | ₩28,709 | +0.05% | 3.9천 |
|---|
| 2026.07.02 | ₩28,427 | ₩28,722 | ₩28,360 | ₩28,440 | +0.05% | 2.8천 |
|---|
| 2026.07.01 | ₩28,266 | ₩28,427 | ₩28,266 | ₩28,360 | +0.33% | 3.8천 |
|---|
| 2026.06.30 | ₩28,400 | ₩28,400 | ₩28,179 | ₩28,266 | -0.47% | 2.2천 |
|---|
| 2026.06.29 | ₩28,628 | ₩28,856 | ₩28,145 | ₩28,233 | -1.38% | 8.1천 |
|---|
| 2026.06.26 | ₩28,414 | ₩28,481 | ₩28,159 | ₩28,481 | +0.24% | 7.2천 |
|---|
| 2026.06.25 | ₩28,816 | ₩28,816 | ₩28,535 | ₩28,535 | -0.97% | 409 |
|---|
| 2026.06.24 | ₩29,178 | ₩29,178 | ₩28,394 | ₩28,682 | -1.70% | 6.5천 |
|---|
| 2026.06.23 | ₩29,057 | ₩29,419 | ₩28,829 | ₩28,829 | -0.78% | 558 |
|---|
| 2026.06.22 | ₩29,486 | ₩29,486 | ₩28,843 | ₩28,970 | -1.75% | 837 |
|---|
| 2026.06.18 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 308 |
|---|
| 2026.06.17 | ₩29,620 | ₩29,620 | ₩29,320 | ₩29,419 | -0.68% | 3.3만 |
|---|
| 2026.06.16 | ₩29,285 | ₩29,807 | ₩29,285 | ₩29,439 | +0.53% | 3.1천 |
|---|
| 2026.06.15 | ₩29,486 | ₩29,486 | ₩28,105 | ₩29,299 | -0.64% | 797 |
|---|
| 2026.06.12 | ₩29,111 | ₩29,620 | ₩29,111 | ₩29,527 | +1.43% | 3.3천 |
|---|
| 2026.06.11 | ₩29,232 | ₩29,265 | ₩29,030 | ₩29,245 | +0.05% | 7.2천 |
|---|
| 2026.06.10 | ₩29,105 | ₩29,105 | ₩28,803 | ₩29,030 | -0.26% | 2.5천 |
|---|
| 2026.06.09 | ₩28,615 | ₩29,111 | ₩28,615 | ₩28,910 | +1.03% | 4천 |
|---|
| 2026.06.08 | ₩28,870 | ₩28,870 | ₩28,575 | ₩28,722 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩28,829 | ₩28,829 | ₩28,735 | ₩28,803 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 277 |
|---|
| 2026.06.03 | ₩28,843 | ₩28,870 | ₩28,722 | ₩28,722 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩28,762 | ₩28,843 | ₩28,762 | ₩28,843 | +0.28% | 2천 |
|---|
| 2026.06.01 | ₩28,749 | ₩28,762 | ₩28,695 | ₩28,762 | +0.05% | 1.5천 |
|---|
| 2026.05.29 | ₩28,588 | ₩28,682 | ₩28,427 | ₩28,682 | +0.33% | 3.7천 |
|---|
| 2026.05.28 | ₩28,682 | ₩28,682 | ₩28,394 | ₩28,508 | -0.61% | 2.4천 |
|---|
| 2026.05.27 | ₩28,668 | ₩28,695 | ₩28,115 | ₩28,682 | +0.05% | 5.1천 |
|---|
| 2026.05.26 | ₩28,414 | ₩28,648 | ₩28,400 | ₩28,648 | +0.83% | 1.4천 |
|---|
| 2026.05.22 | ₩28,454 | ₩28,655 | ₩28,360 | ₩28,523 | +0.24% | 9.8천 |
|---|
| 2026.05.21 | ₩28,373 | ₩28,441 | ₩28,347 | ₩28,360 | -0.05% | 1.9천 |
|---|
| 2026.05.20 | ₩28,159 | ₩28,213 | ₩28,159 | ₩28,213 | +0.19% | 3.2천 |
|---|
| 2026.05.19 | ₩28,266 | ₩28,266 | ₩28,078 | ₩28,266 | 0.00% | 6천 |
|---|
| 2026.05.18 | ₩28,239 | ₩28,280 | ₩28,011 | ₩28,011 | -0.81% | 2.5천 |
|---|
| 2026.05.15 | ₩28,281 | ₩28,281 | ₩28,281 | ₩28,281 | 0.00% | 305 |
|---|
| 2026.05.14 | ₩28,199 | ₩28,479 | ₩28,038 | ₩28,226 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩28,159 | ₩28,226 | ₩28,052 | ₩28,213 | +0.19% | 4천 |
|---|
| 2026.05.11 | ₩28,159 | ₩28,159 | ₩28,052 | ₩28,145 | -0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩28,065 | ₩28,065 | ₩28,025 | ₩28,052 | -0.05% | 2.7천 |
|---|
| 2026.05.07 | ₩28,159 | ₩28,159 | ₩28,071 | ₩28,105 | -0.19% | 4.3천 |
|---|
| 2026.05.06 | ₩27,918 | ₩28,125 | ₩27,918 | ₩28,092 | +0.62% | 8천 |
|---|
| 2026.05.05 | ₩27,770 | ₩28,072 | ₩27,770 | ₩28,072 | +1.09% | 4.8천 |
|---|
| 2026.05.04 | ₩27,944 | ₩27,944 | ₩27,777 | ₩27,777 | -0.60% | 2.6천 |
|---|
| 2026.05.01 | ₩27,891 | ₩28,052 | ₩27,891 | ₩27,891 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩27,743 | ₩28,061 | ₩27,743 | ₩28,025 | +1.01% | 3.6천 |
|---|
| 2026.04.29 | ₩27,663 | ₩27,944 | ₩27,649 | ₩27,810 | +0.53% | 8.9천 |
|---|
| 2026.04.28 | ₩27,824 | ₩27,998 | ₩27,783 | ₩27,783 | -0.14% | 7.6천 |
|---|
| 2026.04.27 | ₩27,998 | ₩27,998 | ₩27,891 | ₩27,944 | -0.19% | 2.5천 |
|---|
| 2026.04.24 | ₩27,985 | ₩28,092 | ₩27,804 | ₩27,864 | -0.43% | 6.9천 |
|---|
| 2026.04.23 | ₩27,971 | ₩27,998 | ₩27,824 | ₩27,891 | -0.29% | 7.7천 |
|---|
| 2026.04.22 | ₩27,985 | ₩27,998 | ₩27,757 | ₩27,918 | -0.24% | 7.6천 |
|---|
| 2026.04.21 | ₩27,918 | ₩27,918 | ₩27,710 | ₩27,904 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩27,998 | ₩27,998 | ₩27,824 | ₩27,924 | -0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩28,025 | ₩28,025 | ₩27,985 | ₩27,985 | -0.14% | 775 |
|---|
| 2026.04.16 | ₩27,690 | ₩27,790 | ₩27,690 | ₩27,790 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩27,770 | ₩27,958 | ₩27,703 | ₩27,958 | +0.68% | 2.5천 |
|---|
| 2026.04.14 | ₩27,944 | ₩27,958 | ₩27,864 | ₩27,864 | -0.29% | 1.7천 |
|---|
| 2026.04.13 | ₩27,944 | ₩27,944 | ₩27,757 | ₩27,944 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩27,837 | ₩28,159 | ₩27,837 | ₩27,958 | +0.43% | 2.4천 |
|---|
| 2026.04.09 | ₩27,810 | ₩27,991 | ₩27,810 | ₩27,837 | +0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩27,904 | ₩27,998 | ₩27,690 | ₩27,998 | +0.34% | 0 |
|---|
| 2026.04.07 | ₩27,730 | ₩27,891 | ₩27,730 | ₩27,891 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩27,448 | ₩27,730 | ₩27,448 | ₩27,730 | +1.03% | 5천 |
|---|
| 2026.04.02 | ₩27,408 | ₩27,690 | ₩26,952 | ₩27,555 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩27,623 | ₩27,623 | ₩27,422 | ₩27,515 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩28,159 | ₩28,159 | ₩27,488 | ₩27,488 | -2.38% | 5.1천 |
|---|
| 2026.03.30 | ₩27,596 | ₩27,757 | ₩27,341 | ₩27,341 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩27,502 | ₩27,891 | ₩27,428 | ₩27,428 | -0.27% | 6.1천 |
|---|
| 2026.03.26 | ₩27,542 | ₩27,623 | ₩27,368 | ₩27,435 | -0.39% | 2.6천 |
|---|
| 2026.03.25 | ₩27,488 | ₩27,770 | ₩27,488 | ₩27,770 | +1.02% | 4.9천 |
|---|
| 2026.03.24 | ₩27,837 | ₩27,904 | ₩27,582 | ₩27,623 | -0.77% | 4.2천 |
|---|
| 2026.03.23 | ₩28,159 | ₩28,159 | ₩27,824 | ₩27,864 | -1.05% | 2.1만 |
|---|
| 2026.03.20 | ₩27,918 | ₩27,918 | ₩27,421 | ₩27,826 | -0.33% | 5.4천 |
|---|
| 2026.03.19 | ₩27,710 | ₩27,850 | ₩27,710 | ₩27,850 | +0.51% | 1.3천 |
|---|
| 2026.03.18 | ₩27,690 | ₩27,931 | ₩27,354 | ₩27,623 | -0.24% | 9만 |
|---|
| 2026.03.17 | ₩27,810 | ₩28,092 | ₩27,810 | ₩27,958 | +0.53% | 2.5천 |
|---|
| 2026.03.16 | ₩27,569 | ₩27,958 | ₩27,502 | ₩27,810 | +0.88% | 2.7천 |
|---|
| 2026.03.13 | ₩28,360 | ₩28,360 | ₩27,985 | ₩28,011 | -1.23% | 1.4만 |
|---|
| 2026.03.12 | ₩28,119 | ₩28,226 | ₩28,065 | ₩28,105 | -0.05% | 6천 |
|---|
| 2026.03.11 | ₩28,226 | ₩28,226 | ₩28,078 | ₩28,078 | -0.52% | 1.3만 |
|---|
| 2026.03.10 | ₩28,528 | ₩28,756 | ₩28,105 | ₩28,186 | -1.20% | 1만 |
|---|
| 2026.03.09 | ₩28,568 | ₩28,595 | ₩28,078 | ₩28,186 | -1.34% | 4 |
|---|
| 2026.03.06 | ₩28,360 | ₩28,661 | ₩28,293 | ₩28,306 | -0.19% | 4 |
|---|
| 2026.03.05 | ₩28,387 | ₩28,662 | ₩28,387 | ₩28,454 | +0.24% | 4 |
|---|
| 2026.03.04 | ₩28,494 | ₩28,521 | ₩28,440 | ₩28,454 | -0.14% | 4 |
|---|
| 2026.03.03 | ₩28,561 | ₩28,843 | ₩28,494 | ₩28,494 | -0.23% | 4 |
|---|
| 2026.03.02 | ₩28,856 | ₩28,856 | ₩28,762 | ₩28,762 | -0.33% | 4 |
|---|
| 2026.02.27 | ₩28,963 | ₩28,963 | ₩28,776 | ₩28,803 | -0.56% | 4 |
|---|
| 2026.02.26 | ₩28,816 | ₩28,891 | ₩28,816 | ₩28,891 | +0.26% | 571 |
|---|
| 2026.02.25 | ₩29,165 | ₩29,165 | ₩28,796 | ₩28,914 | -0.86% | 4 |
|---|
| 2026.02.24 | ₩29,151 | ₩29,151 | ₩29,037 | ₩29,037 | -0.39% | 4 |
|---|
| 2026.02.23 | ₩29,030 | ₩29,030 | ₩28,964 | ₩28,964 | -0.23% | 4 |
|---|
| 2026.02.20 | ₩28,843 | ₩29,165 | ₩28,843 | ₩29,165 | +1.12% | 650 |
|---|
| 2026.02.19 | ₩28,843 | ₩29,164 | ₩28,843 | ₩28,957 | +0.40% | 3.7천 |
|---|
| 2026.02.18 | ₩28,762 | ₩29,165 | ₩28,762 | ₩28,977 | +0.75% | 8.4천 |
|---|
| 2026.02.17 | ₩28,950 | ₩28,990 | ₩28,695 | ₩28,889 | -0.21% | 4.5천 |
|---|
| 2026.02.13 | ₩28,722 | ₩28,829 | ₩28,709 | ₩28,829 | +0.37% | 2.2천 |
|---|
| 2026.02.12 | ₩28,923 | ₩28,990 | ₩28,762 | ₩28,762 | -0.56% | 1.2천 |
|---|
| 2026.02.11 | ₩28,762 | ₩28,923 | ₩28,735 | ₩28,923 | +0.56% | 2.4천 |
|---|
| 2026.02.10 | ₩28,602 | ₩29,057 | ₩28,601 | ₩28,762 | +0.56% | 9천 |
|---|
| 2026.02.09 | ₩28,534 | ₩28,843 | ₩28,534 | ₩28,709 | +0.61% | 3천 |
|---|
| 2026.02.06 | ₩28,735 | ₩28,762 | ₩28,548 | ₩28,675 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩28,440 | ₩28,682 | ₩28,440 | ₩28,467 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩28,642 | ₩28,642 | ₩28,506 | ₩28,506 | -0.47% | 1.8천 |
|---|
| 2026.02.03 | ₩28,575 | ₩28,722 | ₩28,440 | ₩28,668 | +0.33% | 4.9천 |
|---|
| 2026.02.02 | ₩28,440 | ₩28,776 | ₩28,440 | ₩28,695 | +0.90% | 4.1천 |
|---|
| 2026.01.30 | ₩28,642 | ₩28,749 | ₩28,360 | ₩28,467 | -0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩28,816 | ₩28,896 | ₩28,780 | ₩28,780 | -0.13% | 1.7천 |
|---|
| 2026.01.28 | ₩28,642 | ₩28,883 | ₩28,642 | ₩28,883 | +0.84% | 406 |
|---|
| 2026.01.27 | ₩28,735 | ₩28,963 | ₩28,602 | ₩28,702 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩29,044 | ₩29,084 | ₩28,782 | ₩28,923 | -0.42% | 3.9천 |
|---|
| 2026.01.23 | ₩28,762 | ₩29,151 | ₩28,762 | ₩28,910 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩28,588 | ₩28,883 | ₩28,588 | ₩28,829 | +0.84% | 4.3천 |
|---|
| 2026.01.21 | ₩28,575 | ₩28,816 | ₩28,575 | ₩28,749 | +0.61% | 2.3천 |
|---|
| 2026.01.20 | ₩28,789 | ₩28,829 | ₩28,521 | ₩28,668 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩28,642 | ₩29,098 | ₩28,628 | ₩28,829 | +0.66% | 1.2만 |
|---|
| 2026.01.15 | ₩28,508 | ₩29,165 | ₩28,508 | ₩28,601 | +0.33% | 6.8천 |
|---|
| 2026.01.14 | ₩28,454 | ₩28,655 | ₩28,447 | ₩28,481 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩28,454 | ₩29,019 | ₩28,387 | ₩28,588 | +0.47% | 6.4천 |
|---|
| 2026.01.12 | ₩28,387 | ₩28,871 | ₩28,387 | ₩28,454 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩28,373 | ₩28,776 | ₩28,373 | ₩28,494 | +0.43% | 3.6천 |
|---|
| 2026.01.08 | ₩28,561 | ₩28,809 | ₩28,249 | ₩28,481 | -0.28% | 1.5만 |
|---|
| 2026.01.07 | ₩28,789 | ₩29,165 | ₩28,494 | ₩28,601 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩29,030 | ₩29,165 | ₩28,789 | ₩28,789 | -0.83% | 4.5천 |
|---|
| 2026.01.05 | ₩28,910 | ₩29,098 | ₩28,776 | ₩29,098 | +0.65% | 5.2천 |
|---|
| 2026.01.02 | ₩28,695 | ₩29,004 | ₩28,695 | ₩29,004 | +1.07% | 2.8천 |
|---|
| 2025.12.31 | ₩28,521 | ₩28,829 | ₩28,521 | ₩28,722 | +0.71% | 2.1천 |
|---|
| 2025.12.30 | ₩28,494 | ₩28,589 | ₩28,494 | ₩28,589 | +0.33% | 2.4천 |
|---|
| 2025.12.29 | ₩28,749 | ₩28,762 | ₩28,615 | ₩28,695 | -0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,494 | ₩28,668 | ₩28,467 | ₩28,467 | -0.09% | 6.8천 |
|---|
| 2025.12.24 | ₩28,636 | ₩28,722 | ₩28,427 | ₩28,427 | -0.73% | 3.1천 |
|---|
| 2025.12.23 | ₩28,494 | ₩28,749 | ₩28,494 | ₩28,628 | +0.47% | 5.8천 |
|---|
| 2025.12.22 | ₩28,414 | ₩28,610 | ₩28,414 | ₩28,494 | +0.28% | 2.2천 |
|---|
| 2025.12.19 | ₩28,749 | ₩28,762 | ₩28,454 | ₩28,456 | -1.02% | 2.3천 |
|---|
| 2025.12.18 | ₩28,467 | ₩28,803 | ₩28,467 | ₩28,561 | +0.33% | 1천 |
|---|
| 2025.12.17 | ₩28,749 | ₩28,789 | ₩28,440 | ₩28,440 | -1.07% | 9.7천 |
|---|
| 2025.12.16 | ₩28,655 | ₩29,072 | ₩28,655 | ₩28,942 | +1.00% | 3천 |
|---|
| 2025.12.15 | ₩29,098 | ₩29,098 | ₩28,883 | ₩29,030 | -0.23% | 2.4천 |
|---|
| 2025.12.12 | ₩29,071 | ₩29,205 | ₩29,071 | ₩29,205 | +0.46% | 327 |
|---|
| 2025.12.11 | ₩28,963 | ₩29,446 | ₩28,963 | ₩29,379 | +1.44% | 462 |
|---|
| 2025.12.10 | ₩29,815 | ₩29,815 | ₩29,178 | ₩29,191 | -2.09% | 1.4천 |
|---|
| 2025.12.09 | ₩28,816 | ₩29,017 | ₩28,816 | ₩28,829 | +0.05% | 6.3천 |
|---|
| 2025.12.08 | ₩28,789 | ₩29,138 | ₩28,789 | ₩28,910 | +0.42% | 1.6천 |
|---|
| 2025.12.05 | ₩29,057 | ₩29,366 | ₩29,057 | ₩29,124 | +0.23% | 2.7천 |
|---|
| 2025.12.04 | ₩28,735 | ₩28,835 | ₩28,668 | ₩28,776 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩28,789 | ₩28,789 | ₩28,628 | ₩28,722 | -0.23% | 6.8천 |
|---|
| 2025.12.02 | ₩29,098 | ₩29,191 | ₩28,829 | ₩28,829 | -0.92% | 2.3천 |
|---|
| 2025.12.01 | ₩29,366 | ₩29,366 | ₩29,202 | ₩29,265 | -0.34% | 826 |
|---|
| 2025.11.28 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 382 |
|---|
| 2025.11.25 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩28,990 | ₩29,191 | ₩28,990 | ₩29,084 | +0.32% | 1.3천 |
|---|
| 2025.11.21 | ₩28,682 | ₩29,057 | ₩28,682 | ₩29,057 | +1.31% | 1.6천 |
|---|
| 2025.11.20 | ₩28,709 | ₩29,138 | ₩28,709 | ₩28,829 | +0.42% | 2.9천 |
|---|
| 2025.11.19 | ₩28,508 | ₩28,894 | ₩28,508 | ₩28,789 | +0.99% | 1.1천 |
|---|
| 2025.11.18 | ₩28,963 | ₩28,963 | ₩28,454 | ₩28,508 | -1.57% | 4.8천 |
|---|
| 2025.11.17 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 734 |
|---|
| 2025.11.14 | ₩28,910 | ₩28,910 | ₩28,821 | ₩28,821 | -0.31% | 2.2천 |
|---|
| 2025.11.13 | ₩29,191 | ₩29,191 | ₩28,762 | ₩28,963 | -0.78% | 1.5천 |
|---|
| 2025.11.12 | ₩29,124 | ₩29,124 | ₩29,030 | ₩29,084 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩29,370 | ₩29,370 | ₩29,165 | ₩29,165 | -0.70% | 1.4천 |
|---|
| 2025.11.10 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 631 |
|---|
| 2025.11.07 | ₩29,218 | ₩29,714 | ₩28,360 | ₩29,272 | +0.18% | 4.6천 |
|---|
| 2025.11.06 | ₩29,513 | ₩29,580 | ₩29,513 | ₩29,580 | +0.22% | 449 |
|---|
| 2025.11.05 | ₩29,513 | ₩29,690 | ₩29,321 | ₩29,690 | +0.60% | 884 |
|---|
| 2025.11.04 | ₩29,366 | ₩29,875 | ₩29,366 | ₩29,835 | +1.60% | 777 |
|---|
| 2025.11.03 | ₩29,460 | ₩29,620 | ₩29,433 | ₩29,620 | +0.55% | 2천 |
|---|
| 2025.10.31 | ₩29,634 | ₩29,688 | ₩29,588 | ₩29,588 | -0.16% | 1.6천 |
|---|
| 2025.10.30 | ₩29,500 | ₩29,500 | ₩29,486 | ₩29,486 | -0.05% | 890 |
|---|
| 2025.10.29 | ₩29,433 | ₩29,701 | ₩29,433 | ₩29,540 | +0.36% | 600 |
|---|
| 2025.10.28 | ₩29,366 | ₩29,486 | ₩29,366 | ₩29,439 | +0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩29,722 | ₩29,722 | ₩29,446 | ₩29,446 | -0.93% | 1.1천 |
|---|
| 2025.10.24 | ₩29,701 | ₩29,848 | ₩29,701 | ₩29,848 | +0.50% | 396 |
|---|
| 2025.10.23 | ₩29,500 | ₩29,714 | ₩29,500 | ₩29,714 | +0.73% | 2.8천 |
|---|
| 2025.10.22 | ₩29,875 | ₩29,875 | ₩29,567 | ₩29,567 | -1.03% | 500 |
|---|
| 2025.10.21 | ₩29,902 | ₩30,103 | ₩29,728 | ₩29,728 | -0.58% | 1.7천 |
|---|
| 2025.10.20 | ₩29,647 | ₩29,969 | ₩29,647 | ₩29,969 | +1.09% | 1.8천 |
|---|
| 2025.10.17 | ₩29,647 | ₩29,902 | ₩29,647 | ₩29,902 | +0.86% | 362 |
|---|
| 2025.10.16 | ₩29,580 | ₩29,647 | ₩29,580 | ₩29,647 | +0.23% | 686 |
|---|
| 2025.10.15 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,513 | ₩30,224 | ₩29,446 | ₩29,768 | +0.86% | 2.9천 |
|---|
| 2025.10.13 | ₩29,862 | ₩29,862 | ₩29,768 | ₩29,795 | -0.22% | 681 |
|---|
| 2025.10.10 | ₩30,143 | ₩30,143 | ₩30,009 | ₩30,090 | -0.18% | 1.4천 |
|---|
