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 | ₩26,532 | ₩26,787 | ₩26,171 | ₩26,559 | +0.10% | 1만 |
| 2026.10.08 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 267 |
| 2026.10.07 | ₩27,055 | ₩27,055 | ₩26,331 | ₩26,358 | -2.58% | 6.2천 |
| 2026.10.06 | ₩26,573 | ₩27,068 | ₩26,452 | ₩27,068 | +1.87% | 4.2천 |
| 2026.10.05 | ₩26,251 | ₩26,934 | ₩26,063 | ₩26,733 | +1.84% | 1.7만 |
| 2026.10.02 | ₩26,532 | ₩26,586 | ₩26,117 | ₩26,137 | -1.49% | 2.7천 |
| 2026.10.01 | ₩25,581 | ₩26,586 | ₩25,527 | ₩26,586 | +3.93% | 4.3천 |
| 2026.09.30 | ₩26,318 | ₩26,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,264 |
| -0.21% |
| 2.4천 |
| 2026.09.29 | ₩26,331 | ₩26,331 | ₩25,561 | ₩25,862 | -1.78% | 1.4만 |
|---|
| 2026.09.28 | ₩26,412 | ₩26,412 | ₩24,978 | ₩26,342 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩26,814 | ₩26,814 | ₩26,278 | ₩26,331 | -1.80% | 1.4만 |
|---|
| 2026.09.24 | ₩27,189 | ₩27,189 | ₩26,532 | ₩26,626 | -2.07% | 6천 |
|---|
| 2026.09.23 | ₩27,028 | ₩27,189 | ₩26,881 | ₩26,881 | -0.55% | 1.2천 |
|---|
| 2026.09.22 | ₩27,162 | ₩27,939 | ₩26,934 | ₩27,530 | +1.35% | 3.9천 |
|---|
| 2026.09.21 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 329 |
|---|
| 2026.09.18 | ₩27,470 | ₩27,805 | ₩26,814 | ₩27,799 | +1.20% | 1.9천 |
|---|
| 2026.09.17 | ₩27,068 | ₩27,457 | ₩27,068 | ₩27,343 | +1.01% | 2.3천 |
|---|
| 2026.09.16 | ₩26,949 | ₩27,269 | ₩26,949 | ₩27,055 | +0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩27,068 | ₩28,274 | ₩26,814 | ₩26,955 | -0.42% | 6.1천 |
|---|
| 2026.09.14 | ₩27,336 | ₩27,604 | ₩27,149 | ₩27,256 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,752 | ₩27,779 | ₩27,685 | ₩27,738 | -0.05% | 1.7천 |
|---|
| 2026.09.10 | ₩27,765 | ₩28,194 | ₩27,712 | ₩27,859 | +0.34% | 3.8천 |
|---|
| 2026.09.09 | ₩27,939 | ₩27,939 | ₩27,939 | ₩27,939 | 0.00% | 129 |
|---|
| 2026.09.08 | ₩28,100 | ₩28,368 | ₩28,100 | ₩28,368 | +0.95% | 838 |
|---|
| 2026.09.04 | ₩28,100 | ₩28,348 | ₩27,980 | ₩28,020 | -0.29% | 1.6천 |
|---|
| 2026.09.03 | ₩27,872 | ₩28,308 | ₩27,846 | ₩28,308 | +1.56% | 2.3천 |
|---|
| 2026.09.02 | ₩28,341 | ₩28,341 | ₩27,604 | ₩27,953 | -1.37% | 1.6만 |
|---|
| 2026.09.01 | ₩28,576 | ₩28,576 | ₩28,368 | ₩28,368 | -0.73% | 2.7천 |
|---|
| 2026.08.31 | ₩28,542 | ₩28,676 | ₩28,542 | ₩28,676 | +0.47% | 1.9천 |
|---|
| 2026.08.28 | ₩28,542 | ₩28,609 | ₩28,542 | ₩28,542 | 0.00% | 2.8천 |
|---|
| 2026.08.27 | ₩28,542 | ₩28,609 | ₩28,475 | ₩28,599 | +0.20% | 2.6천 |
|---|
| 2026.08.26 | ₩28,623 | ₩28,623 | ₩28,529 | ₩28,609 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩28,730 | ₩28,730 | ₩28,623 | ₩28,623 | -0.37% | 908 |
|---|
| 2026.08.24 | ₩28,556 | ₩28,676 | ₩28,516 | ₩28,636 | +0.28% | 3.3천 |
|---|
| 2026.08.21 | ₩28,730 | ₩28,811 | ₩28,489 | ₩28,589 | -0.49% | 5.2천 |
|---|
| 2026.08.20 | ₩28,462 | ₩28,670 | ₩28,435 | ₩28,502 | +0.14% | 2.5천 |
|---|
| 2026.08.19 | ₩28,556 | ₩28,596 | ₩28,556 | ₩28,569 | +0.05% | 1.4천 |
|---|
| 2026.08.18 | ₩28,556 | ₩28,810 | ₩28,468 | ₩28,716 | +0.56% | 1.4천 |
|---|
| 2026.08.17 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 305 |
|---|
| 2026.08.14 | ₩28,609 | ₩28,784 | ₩28,609 | ₩28,784 | +0.61% | 242 |
|---|
| 2026.08.13 | ₩28,596 | ₩28,810 | ₩28,596 | ₩28,810 | +0.75% | 1.1천 |
|---|
| 2026.08.12 | ₩28,583 | ₩28,730 | ₩28,556 | ₩28,556 | -0.09% | 971 |
|---|
| 2026.08.11 | ₩28,529 | ₩28,851 | ₩28,529 | ₩28,697 | +0.59% | 1.2천 |
|---|
| 2026.08.10 | ₩28,475 | ₩28,898 | ₩28,475 | ₩28,710 | +0.82% | 1.6천 |
|---|
| 2026.08.07 | ₩28,542 | ₩28,784 | ₩28,542 | ₩28,650 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩28,676 | ₩28,971 | ₩28,676 | ₩28,690 | +0.05% | 4천 |
|---|
| 2026.08.05 | ₩29,065 | ₩29,119 | ₩28,743 | ₩28,743 | -1.11% | 1.1천 |
|---|
| 2026.08.04 | ₩28,542 | ₩28,623 | ₩28,449 | ₩28,623 | +0.28% | 5.7천 |
|---|
| 2026.08.03 | ₩28,355 | ₩28,810 | ₩28,355 | ₩28,731 | +1.33% | 4.6천 |
|---|
| 2026.07.31 | ₩28,516 | ₩28,516 | ₩28,328 | ₩28,341 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩28,462 | ₩28,844 | ₩28,462 | ₩28,650 | +0.66% | 1.2천 |
|---|
| 2026.07.29 | ₩28,757 | ₩28,810 | ₩28,328 | ₩28,408 | -1.21% | 7.7천 |
|---|
| 2026.07.28 | ₩28,904 | ₩28,904 | ₩28,341 | ₩28,537 | -1.27% | 2.4천 |
|---|
| 2026.07.27 | ₩28,703 | ₩28,832 | ₩28,341 | ₩28,663 | -0.14% | 1.7천 |
|---|
| 2026.07.24 | ₩28,516 | ₩28,542 | ₩28,341 | ₩28,542 | +0.09% | 4.4천 |
|---|
| 2026.07.23 | ₩28,717 | ₩28,717 | ₩28,556 | ₩28,556 | -0.56% | 701 |
|---|
| 2026.07.22 | ₩28,475 | ₩29,011 | ₩28,435 | ₩28,435 | -0.14% | 5.4천 |
|---|
| 2026.07.21 | ₩28,542 | ₩28,636 | ₩28,542 | ₩28,568 | +0.09% | 3.2천 |
|---|
| 2026.07.20 | ₩28,516 | ₩28,743 | ₩28,395 | ₩28,435 | -0.28% | 3.8천 |
|---|
| 2026.07.17 | ₩28,556 | ₩28,556 | ₩28,368 | ₩28,435 | -0.42% | 5.3천 |
|---|
| 2026.07.16 | ₩28,435 | ₩28,784 | ₩28,408 | ₩28,408 | -0.09% | 3.8천 |
|---|
| 2026.07.15 | ₩28,730 | ₩28,730 | ₩28,395 | ₩28,435 | -1.03% | 3.6천 |
|---|
| 2026.07.14 | ₩28,810 | ₩28,810 | ₩28,274 | ₩28,529 | -0.98% | 3.3천 |
|---|
| 2026.07.13 | ₩28,944 | ₩28,971 | ₩28,784 | ₩28,784 | -0.56% | 2.6천 |
|---|
| 2026.07.10 | ₩28,944 | ₩29,025 | ₩28,944 | ₩28,945 | +0.00% | 2.1천 |
|---|
| 2026.07.09 | ₩29,132 | ₩29,132 | ₩28,944 | ₩29,032 | -0.34% | 3천 |
|---|
| 2026.07.08 | ₩29,212 | ₩29,212 | ₩28,944 | ₩28,944 | -0.92% | 3.9천 |
|---|
| 2026.07.07 | ₩28,810 | ₩29,212 | ₩28,810 | ₩29,092 | +0.98% | 5천 |
|---|
| 2026.07.06 | ₩28,676 | ₩28,703 | ₩28,515 | ₩28,690 | +0.05% | 3.9천 |
|---|
| 2026.07.02 | ₩28,408 | ₩28,703 | ₩28,341 | ₩28,422 | +0.05% | 2.8천 |
|---|
| 2026.07.01 | ₩28,248 | ₩28,408 | ₩28,248 | ₩28,341 | +0.33% | 3.8천 |
|---|
| 2026.06.30 | ₩28,382 | ₩28,382 | ₩28,161 | ₩28,248 | -0.47% | 2.2천 |
|---|
| 2026.06.29 | ₩28,609 | ₩28,837 | ₩28,127 | ₩28,214 | -1.38% | 8.1천 |
|---|
| 2026.06.26 | ₩28,395 | ₩28,462 | ₩28,140 | ₩28,462 | +0.24% | 7.2천 |
|---|
| 2026.06.25 | ₩28,797 | ₩28,797 | ₩28,517 | ₩28,517 | -0.97% | 409 |
|---|
| 2026.06.24 | ₩29,159 | ₩29,159 | ₩28,375 | ₩28,663 | -1.70% | 6.5천 |
|---|
| 2026.06.23 | ₩29,038 | ₩29,400 | ₩28,811 | ₩28,811 | -0.78% | 558 |
|---|
| 2026.06.22 | ₩29,467 | ₩29,467 | ₩28,824 | ₩28,951 | -1.75% | 837 |
|---|
| 2026.06.18 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 308 |
|---|
| 2026.06.17 | ₩29,601 | ₩29,601 | ₩29,301 | ₩29,400 | -0.68% | 3.3만 |
|---|
| 2026.06.16 | ₩29,266 | ₩29,788 | ₩29,266 | ₩29,420 | +0.53% | 3.1천 |
|---|
| 2026.06.15 | ₩29,467 | ₩29,467 | ₩28,087 | ₩29,279 | -0.64% | 797 |
|---|
| 2026.06.12 | ₩29,092 | ₩29,601 | ₩29,092 | ₩29,507 | +1.43% | 3.3천 |
|---|
| 2026.06.11 | ₩29,212 | ₩29,246 | ₩29,011 | ₩29,226 | +0.05% | 7.2천 |
|---|
| 2026.06.10 | ₩29,086 | ₩29,086 | ₩28,784 | ₩29,011 | -0.26% | 2.5천 |
|---|
| 2026.06.09 | ₩28,596 | ₩29,092 | ₩28,596 | ₩28,891 | +1.03% | 4천 |
|---|
| 2026.06.08 | ₩28,851 | ₩28,851 | ₩28,556 | ₩28,703 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩28,810 | ₩28,810 | ₩28,717 | ₩28,784 | -0.09% | 3.5천 |
|---|
| 2026.06.04 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 277 |
|---|
| 2026.06.03 | ₩28,824 | ₩28,851 | ₩28,703 | ₩28,703 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩28,743 | ₩28,824 | ₩28,743 | ₩28,824 | +0.28% | 2천 |
|---|
| 2026.06.01 | ₩28,730 | ₩28,743 | ₩28,676 | ₩28,743 | +0.05% | 1.5천 |
|---|
| 2026.05.29 | ₩28,569 | ₩28,663 | ₩28,408 | ₩28,663 | +0.33% | 3.7천 |
|---|
| 2026.05.28 | ₩28,663 | ₩28,663 | ₩28,375 | ₩28,489 | -0.61% | 2.4천 |
|---|
| 2026.05.27 | ₩28,650 | ₩28,676 | ₩28,097 | ₩28,663 | +0.05% | 5.1천 |
|---|
| 2026.05.26 | ₩28,395 | ₩28,630 | ₩28,382 | ₩28,630 | +0.83% | 1.4천 |
|---|
| 2026.05.22 | ₩28,435 | ₩28,636 | ₩28,341 | ₩28,505 | +0.24% | 9.8천 |
|---|
| 2026.05.21 | ₩28,355 | ₩28,423 | ₩28,328 | ₩28,341 | -0.05% | 1.9천 |
|---|
| 2026.05.20 | ₩28,140 | ₩28,194 | ₩28,140 | ₩28,194 | +0.19% | 3.2천 |
|---|
| 2026.05.19 | ₩28,248 | ₩28,248 | ₩28,060 | ₩28,248 | 0.00% | 6천 |
|---|
| 2026.05.18 | ₩28,221 | ₩28,261 | ₩27,993 | ₩27,993 | -0.81% | 2.5천 |
|---|
| 2026.05.15 | ₩28,262 | ₩28,262 | ₩28,262 | ₩28,262 | 0.00% | 305 |
|---|
| 2026.05.14 | ₩28,181 | ₩28,461 | ₩28,020 | ₩28,207 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩28,140 | ₩28,207 | ₩28,033 | ₩28,194 | +0.19% | 4천 |
|---|
| 2026.05.11 | ₩28,140 | ₩28,140 | ₩28,033 | ₩28,127 | -0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩28,047 | ₩28,047 | ₩28,006 | ₩28,033 | -0.05% | 2.7천 |
|---|
| 2026.05.07 | ₩28,140 | ₩28,140 | ₩28,052 | ₩28,087 | -0.19% | 4.3천 |
|---|
| 2026.05.06 | ₩27,899 | ₩28,107 | ₩27,899 | ₩28,073 | +0.62% | 8천 |
|---|
| 2026.05.05 | ₩27,752 | ₩28,053 | ₩27,752 | ₩28,053 | +1.09% | 4.8천 |
|---|
| 2026.05.04 | ₩27,926 | ₩27,926 | ₩27,759 | ₩27,759 | -0.60% | 2.6천 |
|---|
| 2026.05.01 | ₩27,872 | ₩28,033 | ₩27,872 | ₩27,872 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩27,725 | ₩28,042 | ₩27,725 | ₩28,006 | +1.01% | 3.6천 |
|---|
| 2026.04.29 | ₩27,645 | ₩27,926 | ₩27,631 | ₩27,792 | +0.53% | 8.9천 |
|---|
| 2026.04.28 | ₩27,805 | ₩27,980 | ₩27,765 | ₩27,765 | -0.14% | 7.6천 |
|---|
| 2026.04.27 | ₩27,980 | ₩27,980 | ₩27,873 | ₩27,926 | -0.19% | 2.5천 |
|---|
| 2026.04.24 | ₩27,966 | ₩28,073 | ₩27,785 | ₩27,846 | -0.43% | 6.9천 |
|---|
| 2026.04.23 | ₩27,953 | ₩27,980 | ₩27,805 | ₩27,872 | -0.29% | 7.7천 |
|---|
| 2026.04.22 | ₩27,966 | ₩27,980 | ₩27,739 | ₩27,899 | -0.24% | 7.6천 |
|---|
| 2026.04.21 | ₩27,899 | ₩27,899 | ₩27,692 | ₩27,886 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩27,980 | ₩27,980 | ₩27,805 | ₩27,906 | -0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩28,006 | ₩28,006 | ₩27,966 | ₩27,966 | -0.14% | 775 |
|---|
| 2026.04.16 | ₩27,671 | ₩27,772 | ₩27,671 | ₩27,772 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩27,752 | ₩27,939 | ₩27,685 | ₩27,939 | +0.68% | 2.5천 |
|---|
| 2026.04.14 | ₩27,926 | ₩27,939 | ₩27,846 | ₩27,846 | -0.29% | 1.7천 |
|---|
| 2026.04.13 | ₩27,926 | ₩27,926 | ₩27,739 | ₩27,926 | 0.00% | 1.7천 |
|---|
| 2026.04.10 | ₩27,819 | ₩28,140 | ₩27,819 | ₩27,939 | +0.43% | 2.4천 |
|---|
| 2026.04.09 | ₩27,792 | ₩27,973 | ₩27,792 | ₩27,819 | +0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩27,886 | ₩27,980 | ₩27,671 | ₩27,980 | +0.34% | 0 |
|---|
| 2026.04.07 | ₩27,712 | ₩27,872 | ₩27,712 | ₩27,872 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩27,430 | ₩27,712 | ₩27,430 | ₩27,712 | +1.03% | 5천 |
|---|
| 2026.04.02 | ₩27,390 | ₩27,671 | ₩26,934 | ₩27,537 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩27,604 | ₩27,604 | ₩27,404 | ₩27,497 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩28,140 | ₩28,140 | ₩27,470 | ₩27,470 | -2.38% | 5.1천 |
|---|
| 2026.03.30 | ₩27,578 | ₩27,738 | ₩27,323 | ₩27,323 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩27,484 | ₩27,872 | ₩27,410 | ₩27,410 | -0.27% | 6.1천 |
|---|
| 2026.03.26 | ₩27,524 | ₩27,604 | ₩27,350 | ₩27,417 | -0.39% | 2.6천 |
|---|
| 2026.03.25 | ₩27,470 | ₩27,752 | ₩27,470 | ₩27,752 | +1.02% | 4.9천 |
|---|
| 2026.03.24 | ₩27,819 | ₩27,886 | ₩27,564 | ₩27,604 | -0.77% | 4.2천 |
|---|
| 2026.03.23 | ₩28,140 | ₩28,140 | ₩27,805 | ₩27,846 | -1.05% | 2.1만 |
|---|
| 2026.03.20 | ₩27,899 | ₩27,899 | ₩27,403 | ₩27,808 | -0.33% | 5.4천 |
|---|
| 2026.03.19 | ₩27,692 | ₩27,832 | ₩27,692 | ₩27,832 | +0.51% | 1.3천 |
|---|
| 2026.03.18 | ₩27,671 | ₩27,913 | ₩27,336 | ₩27,604 | -0.24% | 9만 |
|---|
| 2026.03.17 | ₩27,792 | ₩28,073 | ₩27,792 | ₩27,939 | +0.53% | 2.5천 |
|---|
| 2026.03.16 | ₩27,551 | ₩27,939 | ₩27,484 | ₩27,792 | +0.88% | 2.7천 |
|---|
| 2026.03.13 | ₩28,341 | ₩28,341 | ₩27,966 | ₩27,993 | -1.23% | 1.4만 |
|---|
| 2026.03.12 | ₩28,100 | ₩28,207 | ₩28,047 | ₩28,087 | -0.05% | 6천 |
|---|
| 2026.03.11 | ₩28,207 | ₩28,207 | ₩28,060 | ₩28,060 | -0.52% | 1.3만 |
|---|
| 2026.03.10 | ₩28,509 | ₩28,737 | ₩28,087 | ₩28,167 | -1.20% | 1만 |
|---|
| 2026.03.09 | ₩28,549 | ₩28,576 | ₩28,060 | ₩28,167 | -1.34% | 4 |
|---|
| 2026.03.06 | ₩28,341 | ₩28,642 | ₩28,274 | ₩28,288 | -0.19% | 4 |
|---|
| 2026.03.05 | ₩28,368 | ₩28,643 | ₩28,368 | ₩28,435 | +0.24% | 4 |
|---|
| 2026.03.04 | ₩28,475 | ₩28,502 | ₩28,422 | ₩28,435 | -0.14% | 4 |
|---|
| 2026.03.03 | ₩28,542 | ₩28,824 | ₩28,475 | ₩28,475 | -0.23% | 4 |
|---|
| 2026.03.02 | ₩28,837 | ₩28,837 | ₩28,743 | ₩28,743 | -0.33% | 4 |
|---|
| 2026.02.27 | ₩28,944 | ₩28,944 | ₩28,757 | ₩28,784 | -0.56% | 4 |
|---|
| 2026.02.26 | ₩28,797 | ₩28,872 | ₩28,797 | ₩28,872 | +0.26% | 571 |
|---|
| 2026.02.25 | ₩29,145 | ₩29,145 | ₩28,777 | ₩28,895 | -0.86% | 4 |
|---|
| 2026.02.24 | ₩29,132 | ₩29,132 | ₩29,018 | ₩29,018 | -0.39% | 4 |
|---|
| 2026.02.23 | ₩29,011 | ₩29,011 | ₩28,945 | ₩28,945 | -0.23% | 4 |
|---|
| 2026.02.20 | ₩28,824 | ₩29,145 | ₩28,824 | ₩29,145 | +1.12% | 650 |
|---|
| 2026.02.19 | ₩28,824 | ₩29,145 | ₩28,824 | ₩28,938 | +0.40% | 3.7천 |
|---|
| 2026.02.18 | ₩28,744 | ₩29,145 | ₩28,744 | ₩28,958 | +0.75% | 8.4천 |
|---|
| 2026.02.17 | ₩28,931 | ₩28,971 | ₩28,676 | ₩28,870 | -0.21% | 4.5천 |
|---|
| 2026.02.13 | ₩28,703 | ₩28,811 | ₩28,690 | ₩28,811 | +0.37% | 2.2천 |
|---|
| 2026.02.12 | ₩28,904 | ₩28,971 | ₩28,743 | ₩28,743 | -0.56% | 1.2천 |
|---|
| 2026.02.11 | ₩28,743 | ₩28,904 | ₩28,717 | ₩28,904 | +0.56% | 2.4천 |
|---|
| 2026.02.10 | ₩28,583 | ₩29,038 | ₩28,583 | ₩28,743 | +0.56% | 9천 |
|---|
| 2026.02.09 | ₩28,516 | ₩28,824 | ₩28,516 | ₩28,690 | +0.61% | 3천 |
|---|
| 2026.02.06 | ₩28,717 | ₩28,743 | ₩28,529 | ₩28,656 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩28,422 | ₩28,663 | ₩28,422 | ₩28,449 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩28,623 | ₩28,623 | ₩28,488 | ₩28,488 | -0.47% | 1.8천 |
|---|
| 2026.02.03 | ₩28,556 | ₩28,703 | ₩28,422 | ₩28,650 | +0.33% | 4.9천 |
|---|
| 2026.02.02 | ₩28,422 | ₩28,757 | ₩28,422 | ₩28,676 | +0.90% | 4.1천 |
|---|
| 2026.01.30 | ₩28,623 | ₩28,730 | ₩28,341 | ₩28,449 | -0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩28,797 | ₩28,877 | ₩28,761 | ₩28,761 | -0.13% | 1.7천 |
|---|
| 2026.01.28 | ₩28,623 | ₩28,864 | ₩28,623 | ₩28,864 | +0.84% | 406 |
|---|
| 2026.01.27 | ₩28,717 | ₩28,944 | ₩28,583 | ₩28,683 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩29,025 | ₩29,065 | ₩28,764 | ₩28,904 | -0.42% | 3.9천 |
|---|
| 2026.01.23 | ₩28,743 | ₩29,132 | ₩28,743 | ₩28,891 | +0.51% | 1.6천 |
|---|
| 2026.01.22 | ₩28,569 | ₩28,864 | ₩28,569 | ₩28,810 | +0.84% | 4.3천 |
|---|
| 2026.01.21 | ₩28,556 | ₩28,797 | ₩28,556 | ₩28,730 | +0.61% | 2.3천 |
|---|
| 2026.01.20 | ₩28,770 | ₩28,810 | ₩28,502 | ₩28,650 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩28,623 | ₩29,078 | ₩28,609 | ₩28,810 | +0.66% | 1.2만 |
|---|
| 2026.01.15 | ₩28,489 | ₩29,145 | ₩28,489 | ₩28,583 | +0.33% | 6.8천 |
|---|
| 2026.01.14 | ₩28,435 | ₩28,636 | ₩28,429 | ₩28,462 | +0.09% | 1.5만 |
|---|
| 2026.01.13 | ₩28,435 | ₩29,000 | ₩28,368 | ₩28,569 | +0.47% | 6.4천 |
|---|
| 2026.01.12 | ₩28,368 | ₩28,852 | ₩28,368 | ₩28,435 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩28,355 | ₩28,757 | ₩28,355 | ₩28,475 | +0.43% | 3.6천 |
|---|
| 2026.01.08 | ₩28,542 | ₩28,790 | ₩28,231 | ₩28,462 | -0.28% | 1.5만 |
|---|
| 2026.01.07 | ₩28,770 | ₩29,145 | ₩28,475 | ₩28,583 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩29,011 | ₩29,145 | ₩28,770 | ₩28,770 | -0.83% | 4.5천 |
|---|
| 2026.01.05 | ₩28,891 | ₩29,078 | ₩28,757 | ₩29,078 | +0.65% | 5.2천 |
|---|
| 2026.01.02 | ₩28,676 | ₩28,985 | ₩28,676 | ₩28,985 | +1.07% | 2.8천 |
|---|
| 2025.12.31 | ₩28,502 | ₩28,810 | ₩28,502 | ₩28,703 | +0.71% | 2.1천 |
|---|
| 2025.12.30 | ₩28,475 | ₩28,570 | ₩28,475 | ₩28,570 | +0.33% | 2.4천 |
|---|
| 2025.12.29 | ₩28,730 | ₩28,743 | ₩28,596 | ₩28,676 | -0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,475 | ₩28,650 | ₩28,449 | ₩28,449 | -0.09% | 6.8천 |
|---|
| 2025.12.24 | ₩28,617 | ₩28,703 | ₩28,408 | ₩28,408 | -0.73% | 3.1천 |
|---|
| 2025.12.23 | ₩28,475 | ₩28,730 | ₩28,475 | ₩28,609 | +0.47% | 5.8천 |
|---|
| 2025.12.22 | ₩28,395 | ₩28,591 | ₩28,395 | ₩28,475 | +0.28% | 2.2천 |
|---|
| 2025.12.19 | ₩28,730 | ₩28,743 | ₩28,435 | ₩28,437 | -1.02% | 2.3천 |
|---|
| 2025.12.18 | ₩28,449 | ₩28,784 | ₩28,449 | ₩28,542 | +0.33% | 1천 |
|---|
| 2025.12.17 | ₩28,730 | ₩28,770 | ₩28,422 | ₩28,422 | -1.07% | 9.7천 |
|---|
| 2025.12.16 | ₩28,636 | ₩29,053 | ₩28,636 | ₩28,923 | +1.00% | 3천 |
|---|
| 2025.12.15 | ₩29,078 | ₩29,078 | ₩28,864 | ₩29,011 | -0.23% | 2.4천 |
|---|
| 2025.12.12 | ₩29,052 | ₩29,186 | ₩29,052 | ₩29,186 | +0.46% | 327 |
|---|
| 2025.12.11 | ₩28,944 | ₩29,427 | ₩28,944 | ₩29,360 | +1.44% | 462 |
|---|
| 2025.12.10 | ₩29,795 | ₩29,795 | ₩29,159 | ₩29,172 | -2.09% | 1.4천 |
|---|
| 2025.12.09 | ₩28,797 | ₩28,998 | ₩28,797 | ₩28,810 | +0.05% | 6.3천 |
|---|
| 2025.12.08 | ₩28,770 | ₩29,119 | ₩28,770 | ₩28,891 | +0.42% | 1.6천 |
|---|
| 2025.12.05 | ₩29,038 | ₩29,346 | ₩29,038 | ₩29,105 | +0.23% | 2.7천 |
|---|
| 2025.12.04 | ₩28,717 | ₩28,816 | ₩28,650 | ₩28,757 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩28,770 | ₩28,770 | ₩28,609 | ₩28,703 | -0.23% | 6.8천 |
|---|
| 2025.12.02 | ₩29,078 | ₩29,172 | ₩28,810 | ₩28,810 | -0.92% | 2.3천 |
|---|
| 2025.12.01 | ₩29,346 | ₩29,346 | ₩29,182 | ₩29,246 | -0.34% | 826 |
|---|
| 2025.11.28 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 382 |
|---|
| 2025.11.25 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩28,971 | ₩29,172 | ₩28,971 | ₩29,065 | +0.32% | 1.3천 |
|---|
| 2025.11.21 | ₩28,663 | ₩29,038 | ₩28,663 | ₩29,038 | +1.31% | 1.6천 |
|---|
| 2025.11.20 | ₩28,690 | ₩29,119 | ₩28,690 | ₩28,810 | +0.42% | 2.9천 |
|---|
| 2025.11.19 | ₩28,489 | ₩28,875 | ₩28,489 | ₩28,770 | +0.99% | 1.1천 |
|---|
| 2025.11.18 | ₩28,944 | ₩28,944 | ₩28,435 | ₩28,489 | -1.57% | 4.8천 |
|---|
| 2025.11.17 | ₩29,096 | ₩29,096 | ₩29,096 | ₩29,096 | 0.00% | 734 |
|---|
| 2025.11.14 | ₩28,891 | ₩28,891 | ₩28,802 | ₩28,802 | -0.31% | 2.2천 |
|---|
| 2025.11.13 | ₩29,172 | ₩29,172 | ₩28,743 | ₩28,944 | -0.78% | 1.5천 |
|---|
| 2025.11.12 | ₩29,105 | ₩29,105 | ₩29,011 | ₩29,065 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩29,350 | ₩29,350 | ₩29,145 | ₩29,145 | -0.70% | 1.4천 |
|---|
| 2025.11.10 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 631 |
|---|
| 2025.11.07 | ₩29,199 | ₩29,695 | ₩28,342 | ₩29,253 | +0.18% | 4.6천 |
|---|
| 2025.11.06 | ₩29,494 | ₩29,560 | ₩29,494 | ₩29,560 | +0.22% | 449 |
|---|
| 2025.11.05 | ₩29,494 | ₩29,670 | ₩29,302 | ₩29,670 | +0.60% | 884 |
|---|
| 2025.11.04 | ₩29,346 | ₩29,856 | ₩29,346 | ₩29,815 | +1.60% | 777 |
|---|
| 2025.11.03 | ₩29,440 | ₩29,601 | ₩29,413 | ₩29,601 | +0.55% | 2천 |
|---|
| 2025.10.31 | ₩29,614 | ₩29,668 | ₩29,568 | ₩29,568 | -0.16% | 1.6천 |
|---|
| 2025.10.30 | ₩29,480 | ₩29,480 | ₩29,467 | ₩29,467 | -0.05% | 890 |
|---|
| 2025.10.29 | ₩29,413 | ₩29,681 | ₩29,413 | ₩29,521 | +0.36% | 600 |
|---|
| 2025.10.28 | ₩29,346 | ₩29,467 | ₩29,346 | ₩29,420 | +0.25% | 2.2천 |
|---|
| 2025.10.27 | ₩29,702 | ₩29,702 | ₩29,427 | ₩29,427 | -0.93% | 1.1천 |
|---|
| 2025.10.24 | ₩29,681 | ₩29,829 | ₩29,681 | ₩29,829 | +0.50% | 396 |
|---|
| 2025.10.23 | ₩29,480 | ₩29,695 | ₩29,480 | ₩29,695 | +0.73% | 2.8천 |
|---|
| 2025.10.22 | ₩29,856 | ₩29,856 | ₩29,547 | ₩29,547 | -1.03% | 500 |
|---|
| 2025.10.21 | ₩29,882 | ₩30,083 | ₩29,708 | ₩29,708 | -0.58% | 1.7천 |
|---|
| 2025.10.20 | ₩29,628 | ₩29,949 | ₩29,628 | ₩29,949 | +1.09% | 1.8천 |
|---|
| 2025.10.17 | ₩29,628 | ₩29,882 | ₩29,628 | ₩29,882 | +0.86% | 362 |
|---|
| 2025.10.16 | ₩29,561 | ₩29,628 | ₩29,561 | ₩29,628 | +0.23% | 686 |
|---|
| 2025.10.15 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,494 | ₩30,204 | ₩29,427 | ₩29,748 | +0.86% | 2.9천 |
|---|
| 2025.10.13 | ₩29,842 | ₩29,842 | ₩29,748 | ₩29,775 | -0.22% | 681 |
|---|
| 2025.10.10 | ₩30,124 | ₩30,124 | ₩29,990 | ₩30,070 | -0.18% | 1.4천 |
|---|
