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 | ₩26,553 | ₩26,808 | ₩26,191 | ₩26,580 | +0.10% | 1만 |
| 2026.10.08 | ₩26,553 | ₩26,553 | ₩26,553 | ₩26,553 | 0.00% | 267 |
| 2026.10.07 | ₩27,076 | ₩27,076 | ₩26,352 | ₩26,379 | -2.58% | 6.2천 |
| 2026.10.06 | ₩26,594 | ₩27,090 | ₩26,473 | ₩27,090 | +1.87% | 4.2천 |
| 2026.10.05 | ₩26,272 | ₩26,956 | ₩26,084 | ₩26,755 | +1.84% | 1.7만 |
| 2026.10.02 | ₩26,553 | ₩26,607 | ₩26,138 | ₩26,158 | -1.49% | 2.7천 |
| 2026.10.01 | ₩25,601 | ₩26,607 | ₩25,548 | ₩26,607 | +3.93% | 4.3천 |
| 2026.09.30 | ₩26,339 | ₩26,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,284 |
| -0.21% |
| 2.4천 |
| 2026.09.29 | ₩26,352 | ₩26,352 | ₩25,581 | ₩25,883 | -1.78% | 1.4만 |
|---|
| 2026.09.28 | ₩26,433 | ₩26,433 | ₩24,998 | ₩26,362 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩26,835 | ₩26,835 | ₩26,299 | ₩26,352 | -1.80% | 1.4만 |
|---|
| 2026.09.24 | ₩27,211 | ₩27,211 | ₩26,553 | ₩26,647 | -2.07% | 6천 |
|---|
| 2026.09.23 | ₩27,050 | ₩27,211 | ₩26,902 | ₩26,902 | -0.55% | 1.2천 |
|---|
| 2026.09.22 | ₩27,184 | ₩27,962 | ₩26,956 | ₩27,551 | +1.35% | 3.9천 |
|---|
| 2026.09.21 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 329 |
|---|
| 2026.09.18 | ₩27,492 | ₩27,827 | ₩26,835 | ₩27,821 | +1.20% | 1.9천 |
|---|
| 2026.09.17 | ₩27,090 | ₩27,479 | ₩27,090 | ₩27,365 | +1.01% | 2.3천 |
|---|
| 2026.09.16 | ₩26,970 | ₩27,291 | ₩26,970 | ₩27,076 | +0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩27,090 | ₩28,297 | ₩26,835 | ₩26,976 | -0.42% | 6.1천 |
|---|
| 2026.09.14 | ₩27,358 | ₩27,626 | ₩27,170 | ₩27,278 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,774 | ₩27,801 | ₩27,707 | ₩27,760 | -0.05% | 1.7천 |
|---|
| 2026.09.10 | ₩27,787 | ₩28,216 | ₩27,734 | ₩27,881 | +0.34% | 3.8천 |
|---|
| 2026.09.09 | ₩27,962 | ₩27,962 | ₩27,962 | ₩27,962 | 0.00% | 129 |
|---|
| 2026.09.08 | ₩28,122 | ₩28,391 | ₩28,122 | ₩28,391 | +0.95% | 838 |
|---|
| 2026.09.04 | ₩28,122 | ₩28,371 | ₩28,002 | ₩28,042 | -0.29% | 1.6천 |
|---|
| 2026.09.03 | ₩27,894 | ₩28,330 | ₩27,868 | ₩28,330 | +1.56% | 2.3천 |
|---|
| 2026.09.02 | ₩28,364 | ₩28,364 | ₩27,626 | ₩27,975 | -1.37% | 1.6만 |
|---|
| 2026.09.01 | ₩28,599 | ₩28,599 | ₩28,391 | ₩28,391 | -0.73% | 2.7천 |
|---|
| 2026.08.31 | ₩28,565 | ₩28,699 | ₩28,565 | ₩28,699 | +0.47% | 1.9천 |
|---|
| 2026.08.28 | ₩28,565 | ₩28,632 | ₩28,565 | ₩28,565 | 0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩28,565 | ₩28,632 | ₩28,498 | ₩28,622 | +0.20% | 2.6천 |
|---|
| 2026.08.26 | ₩28,645 | ₩28,645 | ₩28,552 | ₩28,632 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩28,753 | ₩28,753 | ₩28,645 | ₩28,645 | -0.37% | 908 |
|---|
| 2026.08.24 | ₩28,578 | ₩28,699 | ₩28,538 | ₩28,659 | +0.28% | 3.3천 |
|---|
| 2026.08.21 | ₩28,753 | ₩28,833 | ₩28,511 | ₩28,612 | -0.49% | 5.2천 |
|---|
| 2026.08.20 | ₩28,485 | ₩28,692 | ₩28,458 | ₩28,525 | +0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩28,578 | ₩28,619 | ₩28,578 | ₩28,592 | +0.05% | 1.4천 |
|---|
| 2026.08.18 | ₩28,578 | ₩28,833 | ₩28,490 | ₩28,739 | +0.56% | 1.4천 |
|---|
| 2026.08.17 | ₩28,699 | ₩28,699 | ₩28,699 | ₩28,699 | 0.00% | 305 |
|---|
| 2026.08.14 | ₩28,632 | ₩28,806 | ₩28,632 | ₩28,806 | +0.61% | 242 |
|---|
| 2026.08.13 | ₩28,619 | ₩28,833 | ₩28,619 | ₩28,833 | +0.75% | 1.1천 |
|---|
| 2026.08.12 | ₩28,605 | ₩28,753 | ₩28,578 | ₩28,578 | -0.09% | 971 |
|---|
| 2026.08.11 | ₩28,552 | ₩28,873 | ₩28,552 | ₩28,719 | +0.59% | 1.2천 |
|---|
| 2026.08.10 | ₩28,498 | ₩28,920 | ₩28,498 | ₩28,732 | +0.82% | 1.6천 |
|---|
| 2026.08.07 | ₩28,565 | ₩28,806 | ₩28,565 | ₩28,672 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩28,699 | ₩28,994 | ₩28,699 | ₩28,713 | +0.05% | 4천 |
|---|
| 2026.08.05 | ₩29,088 | ₩29,142 | ₩28,766 | ₩28,766 | -1.11% | 1.1천 |
|---|
| 2026.08.04 | ₩28,565 | ₩28,645 | ₩28,471 | ₩28,645 | +0.28% | 5.7천 |
|---|
| 2026.08.03 | ₩28,377 | ₩28,833 | ₩28,377 | ₩28,753 | +1.33% | 4.6천 |
|---|
| 2026.07.31 | ₩28,538 | ₩28,538 | ₩28,350 | ₩28,364 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩28,485 | ₩28,867 | ₩28,485 | ₩28,672 | +0.66% | 1.2천 |
|---|
| 2026.07.29 | ₩28,780 | ₩28,833 | ₩28,350 | ₩28,431 | -1.21% | 7.7천 |
|---|
| 2026.07.28 | ₩28,927 | ₩28,927 | ₩28,364 | ₩28,559 | -1.27% | 2.4천 |
|---|
| 2026.07.27 | ₩28,726 | ₩28,854 | ₩28,364 | ₩28,686 | -0.14% | 1.7천 |
|---|
| 2026.07.24 | ₩28,538 | ₩28,565 | ₩28,364 | ₩28,565 | +0.09% | 4.4천 |
|---|
| 2026.07.23 | ₩28,739 | ₩28,739 | ₩28,578 | ₩28,578 | -0.56% | 701 |
|---|
| 2026.07.22 | ₩28,498 | ₩29,034 | ₩28,458 | ₩28,458 | -0.14% | 5.4천 |
|---|
| 2026.07.21 | ₩28,565 | ₩28,659 | ₩28,565 | ₩28,591 | +0.09% | 3.2천 |
|---|
| 2026.07.20 | ₩28,538 | ₩28,766 | ₩28,417 | ₩28,458 | -0.28% | 3.8천 |
|---|
| 2026.07.17 | ₩28,578 | ₩28,578 | ₩28,391 | ₩28,458 | -0.42% | 5.3천 |
|---|
| 2026.07.16 | ₩28,458 | ₩28,806 | ₩28,431 | ₩28,431 | -0.09% | 3.8천 |
|---|
| 2026.07.15 | ₩28,753 | ₩28,753 | ₩28,417 | ₩28,458 | -1.03% | 3.6천 |
|---|
| 2026.07.14 | ₩28,833 | ₩28,833 | ₩28,297 | ₩28,552 | -0.98% | 3.3천 |
|---|
| 2026.07.13 | ₩28,967 | ₩28,994 | ₩28,806 | ₩28,806 | -0.56% | 2.6천 |
|---|
| 2026.07.10 | ₩28,967 | ₩29,048 | ₩28,967 | ₩28,967 | +0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩29,155 | ₩29,155 | ₩28,967 | ₩29,054 | -0.34% | 3천 |
|---|
| 2026.07.08 | ₩29,236 | ₩29,236 | ₩28,967 | ₩28,967 | -0.92% | 3.9천 |
|---|
| 2026.07.07 | ₩28,833 | ₩29,236 | ₩28,833 | ₩29,115 | +0.98% | 5천 |
|---|
| 2026.07.06 | ₩28,699 | ₩28,726 | ₩28,538 | ₩28,713 | +0.05% | 3.9천 |
|---|
| 2026.07.02 | ₩28,431 | ₩28,726 | ₩28,364 | ₩28,444 | +0.05% | 2.8천 |
|---|
| 2026.07.01 | ₩28,270 | ₩28,431 | ₩28,270 | ₩28,364 | +0.33% | 3.8천 |
|---|
| 2026.06.30 | ₩28,404 | ₩28,404 | ₩28,183 | ₩28,270 | -0.47% | 2.2천 |
|---|
| 2026.06.29 | ₩28,632 | ₩28,860 | ₩28,149 | ₩28,236 | -1.38% | 8.1천 |
|---|
| 2026.06.26 | ₩28,417 | ₩28,485 | ₩28,163 | ₩28,485 | +0.24% | 7.2천 |
|---|
| 2026.06.25 | ₩28,820 | ₩28,820 | ₩28,539 | ₩28,539 | -0.97% | 409 |
|---|
| 2026.06.24 | ₩29,182 | ₩29,182 | ₩28,397 | ₩28,686 | -1.70% | 6.5천 |
|---|
| 2026.06.23 | ₩29,061 | ₩29,423 | ₩28,833 | ₩28,833 | -0.78% | 558 |
|---|
| 2026.06.22 | ₩29,490 | ₩29,490 | ₩28,847 | ₩28,974 | -1.75% | 837 |
|---|
| 2026.06.18 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 308 |
|---|
| 2026.06.17 | ₩29,624 | ₩29,624 | ₩29,324 | ₩29,423 | -0.68% | 3.3만 |
|---|
| 2026.06.16 | ₩29,289 | ₩29,811 | ₩29,289 | ₩29,443 | +0.53% | 3.1천 |
|---|
| 2026.06.15 | ₩29,490 | ₩29,490 | ₩28,109 | ₩29,302 | -0.64% | 797 |
|---|
| 2026.06.12 | ₩29,115 | ₩29,624 | ₩29,115 | ₩29,531 | +1.43% | 3.3천 |
|---|
| 2026.06.11 | ₩29,236 | ₩29,269 | ₩29,034 | ₩29,249 | +0.05% | 7.2천 |
|---|
| 2026.06.10 | ₩29,109 | ₩29,109 | ₩28,806 | ₩29,034 | -0.26% | 2.5천 |
|---|
| 2026.06.09 | ₩28,619 | ₩29,115 | ₩28,619 | ₩28,914 | +1.03% | 4천 |
|---|
| 2026.06.08 | ₩28,873 | ₩28,873 | ₩28,579 | ₩28,726 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩28,833 | ₩28,833 | ₩28,739 | ₩28,806 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩28,833 | ₩28,833 | ₩28,833 | ₩28,833 | 0.00% | 277 |
|---|
| 2026.06.03 | ₩28,847 | ₩28,873 | ₩28,726 | ₩28,726 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩28,766 | ₩28,847 | ₩28,766 | ₩28,847 | +0.28% | 2천 |
|---|
| 2026.06.01 | ₩28,753 | ₩28,766 | ₩28,699 | ₩28,766 | +0.05% | 1.5천 |
|---|
| 2026.05.29 | ₩28,592 | ₩28,686 | ₩28,431 | ₩28,686 | +0.33% | 3.7천 |
|---|
| 2026.05.28 | ₩28,686 | ₩28,686 | ₩28,397 | ₩28,511 | -0.61% | 2.4천 |
|---|
| 2026.05.27 | ₩28,672 | ₩28,699 | ₩28,119 | ₩28,686 | +0.05% | 5.1천 |
|---|
| 2026.05.26 | ₩28,417 | ₩28,652 | ₩28,404 | ₩28,652 | +0.83% | 1.4천 |
|---|
| 2026.05.22 | ₩28,458 | ₩28,659 | ₩28,364 | ₩28,527 | +0.24% | 9.8천 |
|---|
| 2026.05.21 | ₩28,377 | ₩28,445 | ₩28,351 | ₩28,364 | -0.05% | 1.9천 |
|---|
| 2026.05.20 | ₩28,163 | ₩28,216 | ₩28,163 | ₩28,216 | +0.19% | 3.2천 |
|---|
| 2026.05.19 | ₩28,270 | ₩28,270 | ₩28,082 | ₩28,270 | 0.00% | 6천 |
|---|
| 2026.05.18 | ₩28,243 | ₩28,283 | ₩28,015 | ₩28,015 | -0.81% | 2.5천 |
|---|
| 2026.05.15 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 305 |
|---|
| 2026.05.14 | ₩28,203 | ₩28,483 | ₩28,042 | ₩28,230 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩28,042 | ₩28,042 | ₩28,042 | ₩28,042 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩28,163 | ₩28,230 | ₩28,055 | ₩28,216 | +0.19% | 4천 |
|---|
| 2026.05.11 | ₩28,163 | ₩28,163 | ₩28,056 | ₩28,149 | -0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩28,069 | ₩28,069 | ₩28,029 | ₩28,055 | -0.05% | 2.7천 |
|---|
| 2026.05.07 | ₩28,163 | ₩28,163 | ₩28,074 | ₩28,109 | -0.19% | 4.3천 |
|---|
| 2026.05.06 | ₩27,921 | ₩28,129 | ₩27,921 | ₩28,096 | +0.62% | 8천 |
|---|
| 2026.05.05 | ₩27,774 | ₩28,076 | ₩27,774 | ₩28,076 | +1.09% | 4.8천 |
|---|
| 2026.05.04 | ₩27,948 | ₩27,948 | ₩27,780 | ₩27,780 | -0.60% | 2.6천 |
|---|
| 2026.05.01 | ₩27,894 | ₩28,055 | ₩27,894 | ₩27,894 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩27,747 | ₩28,065 | ₩27,747 | ₩28,029 | +1.01% | 3.6천 |
|---|
| 2026.04.29 | ₩27,666 | ₩27,948 | ₩27,653 | ₩27,814 | +0.53% | 8.9천 |
|---|
| 2026.04.28 | ₩27,827 | ₩28,002 | ₩27,787 | ₩27,787 | -0.14% | 7.6천 |
|---|
| 2026.04.27 | ₩28,002 | ₩28,002 | ₩27,895 | ₩27,948 | -0.19% | 2.5천 |
|---|
| 2026.04.24 | ₩27,988 | ₩28,095 | ₩27,807 | ₩27,868 | -0.43% | 6.9천 |
|---|
| 2026.04.23 | ₩27,975 | ₩28,002 | ₩27,827 | ₩27,894 | -0.29% | 7.7천 |
|---|
| 2026.04.22 | ₩27,988 | ₩28,002 | ₩27,760 | ₩27,921 | -0.24% | 7.6천 |
|---|
| 2026.04.21 | ₩27,921 | ₩27,921 | ₩27,713 | ₩27,908 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩28,002 | ₩28,002 | ₩27,827 | ₩27,928 | -0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩28,029 | ₩28,029 | ₩27,988 | ₩27,988 | -0.14% | 775 |
|---|
| 2026.04.16 | ₩27,693 | ₩27,794 | ₩27,693 | ₩27,794 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩27,774 | ₩27,962 | ₩27,707 | ₩27,962 | +0.68% | 2.5천 |
|---|
| 2026.04.14 | ₩27,948 | ₩27,962 | ₩27,868 | ₩27,868 | -0.29% | 1.7천 |
|---|
| 2026.04.13 | ₩27,948 | ₩27,948 | ₩27,760 | ₩27,948 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩27,841 | ₩28,163 | ₩27,841 | ₩27,962 | +0.43% | 2.4천 |
|---|
| 2026.04.09 | ₩27,814 | ₩27,995 | ₩27,814 | ₩27,841 | +0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩27,908 | ₩28,002 | ₩27,693 | ₩28,002 | +0.34% | 0 |
|---|
| 2026.04.07 | ₩27,734 | ₩27,894 | ₩27,734 | ₩27,894 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩27,452 | ₩27,734 | ₩27,452 | ₩27,734 | +1.03% | 5천 |
|---|
| 2026.04.02 | ₩27,412 | ₩27,693 | ₩26,956 | ₩27,559 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩27,626 | ₩27,626 | ₩27,425 | ₩27,519 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩28,163 | ₩28,163 | ₩27,492 | ₩27,492 | -2.38% | 5.1천 |
|---|
| 2026.03.30 | ₩27,599 | ₩27,760 | ₩27,345 | ₩27,345 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩27,506 | ₩27,894 | ₩27,432 | ₩27,432 | -0.27% | 6.1천 |
|---|
| 2026.03.26 | ₩27,546 | ₩27,626 | ₩27,371 | ₩27,438 | -0.39% | 2.6천 |
|---|
| 2026.03.25 | ₩27,492 | ₩27,774 | ₩27,492 | ₩27,774 | +1.02% | 4.9천 |
|---|
| 2026.03.24 | ₩27,841 | ₩27,908 | ₩27,586 | ₩27,626 | -0.77% | 4.2천 |
|---|
| 2026.03.23 | ₩28,163 | ₩28,163 | ₩27,827 | ₩27,868 | -1.05% | 2.1만 |
|---|
| 2026.03.20 | ₩27,921 | ₩27,921 | ₩27,425 | ₩27,830 | -0.33% | 5.4천 |
|---|
| 2026.03.19 | ₩27,713 | ₩27,854 | ₩27,713 | ₩27,854 | +0.51% | 1.3천 |
|---|
| 2026.03.18 | ₩27,693 | ₩27,935 | ₩27,358 | ₩27,626 | -0.24% | 9만 |
|---|
| 2026.03.17 | ₩27,814 | ₩28,095 | ₩27,814 | ₩27,962 | +0.53% | 2.5천 |
|---|
| 2026.03.16 | ₩27,573 | ₩27,962 | ₩27,506 | ₩27,814 | +0.88% | 2.7천 |
|---|
| 2026.03.13 | ₩28,364 | ₩28,364 | ₩27,988 | ₩28,015 | -1.23% | 1.4만 |
|---|
| 2026.03.12 | ₩28,122 | ₩28,230 | ₩28,069 | ₩28,109 | -0.05% | 6천 |
|---|
| 2026.03.11 | ₩28,230 | ₩28,230 | ₩28,082 | ₩28,082 | -0.52% | 1.3만 |
|---|
| 2026.03.10 | ₩28,531 | ₩28,760 | ₩28,109 | ₩28,190 | -1.20% | 1만 |
|---|
| 2026.03.09 | ₩28,572 | ₩28,599 | ₩28,082 | ₩28,190 | -1.34% | 4 |
|---|
| 2026.03.06 | ₩28,364 | ₩28,665 | ₩28,297 | ₩28,310 | -0.19% | 4 |
|---|
| 2026.03.05 | ₩28,391 | ₩28,666 | ₩28,391 | ₩28,458 | +0.24% | 4 |
|---|
| 2026.03.04 | ₩28,498 | ₩28,525 | ₩28,444 | ₩28,458 | -0.14% | 4 |
|---|
| 2026.03.03 | ₩28,565 | ₩28,847 | ₩28,498 | ₩28,498 | -0.23% | 4 |
|---|
| 2026.03.02 | ₩28,860 | ₩28,860 | ₩28,766 | ₩28,766 | -0.33% | 4 |
|---|
| 2026.02.27 | ₩28,967 | ₩28,967 | ₩28,780 | ₩28,806 | -0.56% | 4 |
|---|
| 2026.02.26 | ₩28,820 | ₩28,895 | ₩28,820 | ₩28,895 | +0.26% | 571 |
|---|
| 2026.02.25 | ₩29,168 | ₩29,168 | ₩28,800 | ₩28,918 | -0.86% | 4 |
|---|
| 2026.02.24 | ₩29,155 | ₩29,155 | ₩29,041 | ₩29,041 | -0.39% | 4 |
|---|
| 2026.02.23 | ₩29,034 | ₩29,034 | ₩28,967 | ₩28,967 | -0.23% | 4 |
|---|
| 2026.02.20 | ₩28,847 | ₩29,168 | ₩28,847 | ₩29,168 | +1.12% | 650 |
|---|
| 2026.02.19 | ₩28,847 | ₩29,168 | ₩28,847 | ₩28,961 | +0.40% | 3.7천 |
|---|
| 2026.02.18 | ₩28,766 | ₩29,168 | ₩28,766 | ₩28,981 | +0.75% | 8.4천 |
|---|
| 2026.02.17 | ₩28,954 | ₩28,994 | ₩28,699 | ₩28,893 | -0.21% | 4.5천 |
|---|
| 2026.02.13 | ₩28,726 | ₩28,833 | ₩28,713 | ₩28,833 | +0.37% | 2.2천 |
|---|
| 2026.02.12 | ₩28,927 | ₩28,994 | ₩28,766 | ₩28,766 | -0.56% | 1.2천 |
|---|
| 2026.02.11 | ₩28,766 | ₩28,926 | ₩28,739 | ₩28,926 | +0.56% | 2.4천 |
|---|
| 2026.02.10 | ₩28,605 | ₩29,061 | ₩28,605 | ₩28,766 | +0.56% | 9천 |
|---|
| 2026.02.09 | ₩28,538 | ₩28,847 | ₩28,538 | ₩28,713 | +0.61% | 3천 |
|---|
| 2026.02.06 | ₩28,739 | ₩28,766 | ₩28,552 | ₩28,679 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩28,444 | ₩28,686 | ₩28,444 | ₩28,471 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩28,645 | ₩28,645 | ₩28,510 | ₩28,510 | -0.47% | 1.8천 |
|---|
| 2026.02.03 | ₩28,578 | ₩28,726 | ₩28,444 | ₩28,672 | +0.33% | 4.9천 |
|---|
| 2026.02.02 | ₩28,444 | ₩28,780 | ₩28,444 | ₩28,699 | +0.90% | 4.1천 |
|---|
| 2026.01.30 | ₩28,645 | ₩28,753 | ₩28,364 | ₩28,471 | -0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩28,820 | ₩28,900 | ₩28,784 | ₩28,784 | -0.13% | 1.7천 |
|---|
| 2026.01.28 | ₩28,645 | ₩28,887 | ₩28,645 | ₩28,887 | +0.84% | 406 |
|---|
| 2026.01.27 | ₩28,739 | ₩28,967 | ₩28,605 | ₩28,706 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩29,048 | ₩29,088 | ₩28,786 | ₩28,927 | -0.42% | 3.9천 |
|---|
| 2026.01.23 | ₩28,766 | ₩29,155 | ₩28,766 | ₩28,914 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩28,592 | ₩28,887 | ₩28,592 | ₩28,833 | +0.84% | 4.3천 |
|---|
| 2026.01.21 | ₩28,578 | ₩28,820 | ₩28,578 | ₩28,753 | +0.61% | 2.3천 |
|---|
| 2026.01.20 | ₩28,793 | ₩28,833 | ₩28,525 | ₩28,672 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩28,645 | ₩29,101 | ₩28,632 | ₩28,833 | +0.66% | 1.2만 |
|---|
| 2026.01.15 | ₩28,511 | ₩29,168 | ₩28,511 | ₩28,605 | +0.33% | 6.8천 |
|---|
| 2026.01.14 | ₩28,458 | ₩28,659 | ₩28,451 | ₩28,485 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩28,458 | ₩29,023 | ₩28,391 | ₩28,592 | +0.47% | 6.4천 |
|---|
| 2026.01.12 | ₩28,391 | ₩28,875 | ₩28,391 | ₩28,458 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩28,377 | ₩28,780 | ₩28,377 | ₩28,498 | +0.43% | 3.6천 |
|---|
| 2026.01.08 | ₩28,565 | ₩28,813 | ₩28,253 | ₩28,485 | -0.28% | 1.5만 |
|---|
| 2026.01.07 | ₩28,793 | ₩29,168 | ₩28,498 | ₩28,605 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩29,034 | ₩29,168 | ₩28,793 | ₩28,793 | -0.83% | 4.5천 |
|---|
| 2026.01.05 | ₩28,914 | ₩29,101 | ₩28,780 | ₩29,101 | +0.65% | 5.2천 |
|---|
| 2026.01.02 | ₩28,699 | ₩29,008 | ₩28,699 | ₩29,008 | +1.07% | 2.8천 |
|---|
| 2025.12.31 | ₩28,525 | ₩28,833 | ₩28,525 | ₩28,726 | +0.71% | 2.1천 |
|---|
| 2025.12.30 | ₩28,498 | ₩28,592 | ₩28,498 | ₩28,592 | +0.33% | 2.4천 |
|---|
| 2025.12.29 | ₩28,753 | ₩28,766 | ₩28,619 | ₩28,699 | -0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,498 | ₩28,672 | ₩28,471 | ₩28,471 | -0.09% | 6.8천 |
|---|
| 2025.12.24 | ₩28,640 | ₩28,726 | ₩28,431 | ₩28,431 | -0.73% | 3.1천 |
|---|
| 2025.12.23 | ₩28,498 | ₩28,753 | ₩28,498 | ₩28,632 | +0.47% | 5.8천 |
|---|
| 2025.12.22 | ₩28,417 | ₩28,614 | ₩28,417 | ₩28,498 | +0.28% | 2.2천 |
|---|
| 2025.12.19 | ₩28,753 | ₩28,766 | ₩28,458 | ₩28,459 | -1.02% | 2.3천 |
|---|
| 2025.12.18 | ₩28,471 | ₩28,807 | ₩28,471 | ₩28,565 | +0.33% | 1천 |
|---|
| 2025.12.17 | ₩28,753 | ₩28,793 | ₩28,444 | ₩28,444 | -1.07% | 9.7천 |
|---|
| 2025.12.16 | ₩28,659 | ₩29,076 | ₩28,659 | ₩28,946 | +1.00% | 3천 |
|---|
| 2025.12.15 | ₩29,101 | ₩29,101 | ₩28,887 | ₩29,034 | -0.23% | 2.4천 |
|---|
| 2025.12.12 | ₩29,075 | ₩29,209 | ₩29,075 | ₩29,209 | +0.46% | 327 |
|---|
| 2025.12.11 | ₩28,967 | ₩29,450 | ₩28,967 | ₩29,383 | +1.44% | 462 |
|---|
| 2025.12.10 | ₩29,819 | ₩29,819 | ₩29,182 | ₩29,195 | -2.09% | 1.4천 |
|---|
| 2025.12.09 | ₩28,820 | ₩29,021 | ₩28,820 | ₩28,833 | +0.05% | 6.3천 |
|---|
| 2025.12.08 | ₩28,793 | ₩29,142 | ₩28,793 | ₩28,914 | +0.42% | 1.6천 |
|---|
| 2025.12.05 | ₩29,061 | ₩29,370 | ₩29,061 | ₩29,128 | +0.23% | 2.7천 |
|---|
| 2025.12.04 | ₩28,739 | ₩28,839 | ₩28,672 | ₩28,780 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩28,793 | ₩28,793 | ₩28,632 | ₩28,726 | -0.23% | 6.8천 |
|---|
| 2025.12.02 | ₩29,101 | ₩29,195 | ₩28,833 | ₩28,833 | -0.92% | 2.3천 |
|---|
| 2025.12.01 | ₩29,370 | ₩29,370 | ₩29,206 | ₩29,269 | -0.34% | 826 |
|---|
| 2025.11.28 | ₩29,464 | ₩29,464 | ₩29,464 | ₩29,464 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,464 | ₩29,464 | ₩29,464 | ₩29,464 | 0.00% | 382 |
|---|
| 2025.11.25 | ₩29,088 | ₩29,088 | ₩29,088 | ₩29,088 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩28,994 | ₩29,195 | ₩28,994 | ₩29,088 | +0.32% | 1.3천 |
|---|
| 2025.11.21 | ₩28,686 | ₩29,061 | ₩28,686 | ₩29,061 | +1.31% | 1.6천 |
|---|
| 2025.11.20 | ₩28,713 | ₩29,142 | ₩28,713 | ₩28,833 | +0.42% | 2.9천 |
|---|
| 2025.11.19 | ₩28,511 | ₩28,898 | ₩28,511 | ₩28,793 | +0.99% | 1.1천 |
|---|
| 2025.11.18 | ₩28,967 | ₩28,967 | ₩28,458 | ₩28,511 | -1.57% | 4.8천 |
|---|
| 2025.11.17 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 734 |
|---|
| 2025.11.14 | ₩28,914 | ₩28,914 | ₩28,825 | ₩28,825 | -0.31% | 2.2천 |
|---|
| 2025.11.13 | ₩29,195 | ₩29,195 | ₩28,766 | ₩28,967 | -0.78% | 1.5천 |
|---|
| 2025.11.12 | ₩29,128 | ₩29,128 | ₩29,034 | ₩29,088 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩29,374 | ₩29,374 | ₩29,168 | ₩29,168 | -0.70% | 1.4천 |
|---|
| 2025.11.10 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 631 |
|---|
| 2025.11.07 | ₩29,222 | ₩29,718 | ₩28,364 | ₩29,276 | +0.18% | 4.6천 |
|---|
| 2025.11.06 | ₩29,517 | ₩29,584 | ₩29,517 | ₩29,584 | +0.22% | 449 |
|---|
| 2025.11.05 | ₩29,517 | ₩29,694 | ₩29,325 | ₩29,694 | +0.60% | 884 |
|---|
| 2025.11.04 | ₩29,370 | ₩29,879 | ₩29,370 | ₩29,839 | +1.60% | 777 |
|---|
| 2025.11.03 | ₩29,464 | ₩29,624 | ₩29,437 | ₩29,624 | +0.55% | 2천 |
|---|
| 2025.10.31 | ₩29,638 | ₩29,692 | ₩29,592 | ₩29,592 | -0.16% | 1.6천 |
|---|
| 2025.10.30 | ₩29,504 | ₩29,504 | ₩29,490 | ₩29,490 | -0.05% | 890 |
|---|
| 2025.10.29 | ₩29,437 | ₩29,705 | ₩29,437 | ₩29,544 | +0.36% | 600 |
|---|
| 2025.10.28 | ₩29,370 | ₩29,490 | ₩29,370 | ₩29,443 | +0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩29,726 | ₩29,726 | ₩29,450 | ₩29,450 | -0.93% | 1.1천 |
|---|
| 2025.10.24 | ₩29,705 | ₩29,852 | ₩29,705 | ₩29,852 | +0.50% | 396 |
|---|
| 2025.10.23 | ₩29,504 | ₩29,718 | ₩29,504 | ₩29,718 | +0.73% | 2.8천 |
|---|
| 2025.10.22 | ₩29,879 | ₩29,879 | ₩29,571 | ₩29,571 | -1.03% | 500 |
|---|
| 2025.10.21 | ₩29,906 | ₩30,107 | ₩29,732 | ₩29,732 | -0.58% | 1.7천 |
|---|
| 2025.10.20 | ₩29,651 | ₩29,973 | ₩29,651 | ₩29,973 | +1.09% | 1.8천 |
|---|
| 2025.10.17 | ₩29,651 | ₩29,906 | ₩29,651 | ₩29,906 | +0.86% | 362 |
|---|
| 2025.10.16 | ₩29,584 | ₩29,651 | ₩29,584 | ₩29,651 | +0.23% | 686 |
|---|
| 2025.10.15 | ₩29,772 | ₩29,772 | ₩29,772 | ₩29,772 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,517 | ₩30,228 | ₩29,450 | ₩29,772 | +0.86% | 2.9천 |
|---|
| 2025.10.13 | ₩29,866 | ₩29,866 | ₩29,772 | ₩29,799 | -0.22% | 681 |
|---|
| 2025.10.10 | ₩30,147 | ₩30,147 | ₩30,013 | ₩30,094 | -0.18% | 1.4천 |
|---|
