시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimco Realty Corporation Class L Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share · KIM-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,145 | ₩25,339 | ₩24,999 | ₩25,272 | +0.50% | 5.5천 |
| 2026.10.08 | ₩25,032 | ₩25,352 | ₩24,778 | ₩25,245 | +0.85% | 1.8만 |
| 2026.10.07 | ₩25,299 | ₩25,419 | ₩25,018 | ₩25,032 | -1.06% | 2.3만 |
| 2026.10.06 | ₩25,900 | ₩25,914 | ₩25,513 | ₩25,513 | -1.50% | 1.7만 |
| 2026.10.05 | ₩26,234 | ₩26,234 | ₩25,753 | ₩25,767 | -1.78% | 3.1만 |
| 2026.10.02 | ₩26,261 | ₩26,515 | ₩26,194 | ₩26,234 | -0.10% | 2.5만 |
| 2026.10.01 | ₩26,020 | ₩26,381 | ₩25,900 | ₩26,221 | +0.77% | 3.2만 |
| 2026.09.30 | ₩26,421 | ₩26,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,609 |
| +0.71% |
| 19.3만 |
| 2026.09.29 | ₩26,488 | ₩26,542 | ₩26,288 | ₩26,435 | -0.20% | 2.8만 |
|---|
| 2026.09.28 | ₩26,395 | ₩26,515 | ₩26,154 | ₩26,368 | -0.10% | 2.4만 |
|---|
| 2026.09.25 | ₩26,742 | ₩26,822 | ₩26,408 | ₩26,542 | -0.75% | 3.2만 |
|---|
| 2026.09.24 | ₩26,822 | ₩26,929 | ₩26,635 | ₩26,742 | -0.30% | 3.9만 |
|---|
| 2026.09.23 | ₩26,916 | ₩26,956 | ₩26,622 | ₩26,849 | -0.25% | 5.3만 |
|---|
| 2026.09.22 | ₩27,197 | ₩27,197 | ₩26,929 | ₩27,009 | -0.69% | 3.8만 |
|---|
| 2026.09.21 | ₩27,103 | ₩27,237 | ₩27,036 | ₩27,130 | +0.10% | 2.3만 |
|---|
| 2026.09.18 | ₩27,009 | ₩27,197 | ₩26,742 | ₩27,103 | +0.35% | 2.6만 |
|---|
| 2026.09.17 | ₩27,397 | ₩27,397 | ₩26,889 | ₩27,009 | -1.41% | 2.3만 |
|---|
| 2026.09.16 | ₩26,929 | ₩27,664 | ₩26,822 | ₩26,929 | 0.00% | 5.3만 |
|---|
| 2026.09.15 | ₩26,675 | ₩26,996 | ₩26,595 | ₩26,929 | +0.95% | 7.4만 |
|---|
| 2026.09.14 | ₩26,315 | ₩26,769 | ₩26,315 | ₩26,649 | +1.27% | 5.7만 |
|---|
| 2026.09.11 | ₩26,395 | ₩26,595 | ₩26,381 | ₩26,462 | +0.25% | 3.5만 |
|---|
| 2026.09.10 | ₩26,114 | ₩26,328 | ₩25,871 | ₩26,315 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩26,555 | ₩26,595 | ₩26,248 | ₩26,261 | -1.11% | 3.1만 |
|---|
| 2026.09.08 | ₩26,796 | ₩26,849 | ₩26,609 | ₩26,609 | -0.70% | 2.9만 |
|---|
| 2026.09.04 | ₩26,996 | ₩27,170 | ₩26,782 | ₩26,796 | -0.74% | 8.9만 |
|---|
| 2026.09.03 | ₩26,822 | ₩27,103 | ₩26,822 | ₩26,996 | +0.65% | 2.5만 |
|---|
| 2026.09.02 | ₩26,769 | ₩26,862 | ₩26,649 | ₩26,809 | +0.15% | 2만 |
|---|
| 2026.09.01 | ₩26,622 | ₩26,836 | ₩26,475 | ₩26,756 | +0.50% | 16.6만 |
|---|
| 2026.08.31 | ₩26,635 | ₩26,822 | ₩26,635 | ₩26,756 | +0.45% | 6.9만 |
|---|
| 2026.08.28 | ₩26,622 | ₩26,836 | ₩26,622 | ₩26,715 | +0.35% | 1.6만 |
|---|
| 2026.08.27 | ₩26,715 | ₩27,023 | ₩26,221 | ₩26,689 | -0.10% | 2.6만 |
|---|
| 2026.08.26 | ₩26,515 | ₩26,715 | ₩26,502 | ₩26,662 | +0.55% | 6.8천 |
|---|
| 2026.08.25 | ₩26,622 | ₩26,742 | ₩26,328 | ₩26,649 | +0.10% | 21.9만 |
|---|
| 2026.08.24 | ₩26,381 | ₩26,655 | ₩26,328 | ₩26,475 | +0.35% | 24.6만 |
|---|
| 2026.08.21 | ₩25,994 | ₩26,528 | ₩25,785 | ₩26,448 | +1.75% | 4.1만 |
|---|
| 2026.08.20 | ₩25,726 | ₩26,194 | ₩25,726 | ₩26,127 | +1.56% | 2.6만 |
|---|
| 2026.08.19 | ₩25,887 | ₩25,994 | ₩25,833 | ₩25,873 | -0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩25,793 | ₩25,807 | ₩25,727 | ₩25,807 | +0.05% | 5.7천 |
|---|
| 2026.08.17 | ₩25,967 | ₩26,029 | ₩25,807 | ₩25,807 | -0.62% | 2.8만 |
|---|
| 2026.08.14 | ₩25,833 | ₩25,980 | ₩25,807 | ₩25,920 | +0.34% | 1만 |
|---|
| 2026.08.13 | ₩26,114 | ₩26,114 | ₩25,887 | ₩25,994 | -0.46% | 1.9천 |
|---|
| 2026.08.12 | ₩25,793 | ₩25,967 | ₩25,793 | ₩25,887 | +0.36% | 9.3천 |
|---|
| 2026.08.11 | ₩25,753 | ₩25,940 | ₩25,753 | ₩25,900 | +0.57% | 9.4천 |
|---|
| 2026.08.10 | ₩25,740 | ₩25,820 | ₩25,740 | ₩25,820 | +0.31% | 8.6천 |
|---|
| 2026.08.07 | ₩25,726 | ₩25,820 | ₩25,726 | ₩25,820 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩25,726 | ₩25,833 | ₩25,726 | ₩25,747 | +0.08% | 6.6천 |
|---|
| 2026.08.05 | ₩25,887 | ₩25,920 | ₩25,778 | ₩25,780 | -0.41% | 1만 |
|---|
| 2026.08.04 | ₩25,900 | ₩25,927 | ₩25,821 | ₩25,887 | -0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩25,873 | ₩25,873 | ₩25,767 | ₩25,820 | -0.21% | 6.6천 |
|---|
| 2026.07.31 | ₩25,847 | ₩25,847 | ₩25,579 | ₩25,767 | -0.31% | 2.5만 |
|---|
| 2026.07.30 | ₩25,660 | ₩25,740 | ₩25,633 | ₩25,660 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩25,700 | ₩25,887 | ₩25,660 | ₩25,660 | -0.16% | 8.4천 |
|---|
| 2026.07.28 | ₩25,740 | ₩25,867 | ₩25,740 | ₩25,780 | +0.16% | 1.9만 |
|---|
| 2026.07.27 | ₩25,927 | ₩25,927 | ₩25,740 | ₩25,740 | -0.72% | 4.7천 |
|---|
| 2026.07.24 | ₩25,793 | ₩25,940 | ₩25,726 | ₩25,726 | -0.26% | 8.3천 |
|---|
| 2026.07.23 | ₩25,820 | ₩25,873 | ₩25,713 | ₩25,793 | -0.10% | 1.3만 |
|---|
| 2026.07.22 | ₩25,940 | ₩26,141 | ₩25,887 | ₩25,887 | -0.21% | 8.4천 |
|---|
| 2026.07.21 | ₩26,094 | ₩26,101 | ₩26,020 | ₩26,034 | -0.23% | 4.5천 |
|---|
| 2026.07.20 | ₩26,047 | ₩26,181 | ₩26,047 | ₩26,074 | +0.10% | 5.8천 |
|---|
| 2026.07.17 | ₩26,127 | ₩26,127 | ₩26,014 | ₩26,020 | -0.41% | 5천 |
|---|
| 2026.07.16 | ₩26,154 | ₩26,167 | ₩26,064 | ₩26,128 | -0.10% | 9.6천 |
|---|
| 2026.07.15 | ₩26,181 | ₩26,181 | ₩26,061 | ₩26,147 | -0.13% | 1만 |
|---|
| 2026.07.14 | ₩25,967 | ₩26,141 | ₩25,967 | ₩26,141 | +0.67% | 9.6천 |
|---|
| 2026.07.13 | ₩25,967 | ₩26,034 | ₩25,900 | ₩26,007 | +0.15% | 2만 |
|---|
| 2026.07.10 | ₩26,154 | ₩26,154 | ₩25,941 | ₩26,034 | -0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩25,940 | ₩26,181 | ₩25,940 | ₩26,074 | +0.52% | 5.5천 |
|---|
| 2026.07.08 | ₩25,980 | ₩26,181 | ₩25,884 | ₩26,141 | +0.62% | 7.4만 |
|---|
| 2026.07.07 | ₩25,887 | ₩26,208 | ₩25,887 | ₩26,061 | +0.67% | 3만 |
|---|
| 2026.07.06 | ₩25,740 | ₩26,154 | ₩25,740 | ₩26,061 | +1.25% | 9.5천 |
|---|
| 2026.07.02 | ₩25,633 | ₩25,851 | ₩25,633 | ₩25,793 | +0.63% | 1.2만 |
|---|
| 2026.07.01 | ₩25,633 | ₩25,793 | ₩25,620 | ₩25,700 | +0.26% | 1.6만 |
|---|
| 2026.06.30 | ₩25,873 | ₩26,087 | ₩25,820 | ₩25,954 | +0.31% | 7.4만 |
|---|
| 2026.06.29 | ₩25,900 | ₩25,954 | ₩25,813 | ₩25,887 | -0.05% | 1.6만 |
|---|
| 2026.06.26 | ₩25,767 | ₩25,976 | ₩25,726 | ₩25,807 | +0.16% | 8천 |
|---|
| 2026.06.25 | ₩26,127 | ₩26,127 | ₩25,793 | ₩25,793 | -1.28% | 6.9천 |
|---|
| 2026.06.24 | ₩26,061 | ₩26,101 | ₩25,927 | ₩25,927 | -0.51% | 2.4만 |
|---|
| 2026.06.23 | ₩26,395 | ₩26,395 | ₩26,061 | ₩26,061 | -1.27% | 2만 |
|---|
| 2026.06.22 | ₩26,435 | ₩26,675 | ₩26,208 | ₩26,208 | -0.86% | 1.4만 |
|---|
| 2026.06.18 | ₩26,515 | ₩26,622 | ₩26,502 | ₩26,568 | +0.20% | 7.9천 |
|---|
| 2026.06.17 | ₩26,421 | ₩26,595 | ₩26,421 | ₩26,595 | +0.66% | 7.7천 |
|---|
| 2026.06.16 | ₩26,575 | ₩26,595 | ₩26,502 | ₩26,502 | -0.28% | 5.2천 |
|---|
| 2026.06.15 | ₩26,355 | ₩26,515 | ₩26,315 | ₩26,515 | +0.61% | 4.4천 |
|---|
| 2026.06.12 | ₩26,335 | ₩26,448 | ₩26,114 | ₩26,288 | -0.18% | 2.3만 |
|---|
| 2026.06.11 | ₩26,167 | ₩26,341 | ₩26,167 | ₩26,341 | +0.66% | 8.7천 |
|---|
| 2026.06.10 | ₩26,288 | ₩26,341 | ₩26,127 | ₩26,167 | -0.46% | 1.5만 |
|---|
| 2026.06.09 | ₩26,208 | ₩26,301 | ₩26,141 | ₩26,288 | +0.31% | 7.7천 |
|---|
| 2026.06.08 | ₩26,127 | ₩26,341 | ₩26,114 | ₩26,221 | +0.36% | 1.4만 |
|---|
| 2026.06.05 | ₩26,242 | ₩26,248 | ₩26,074 | ₩26,181 | -0.23% | 8.2천 |
|---|
| 2026.06.04 | ₩26,214 | ₩26,555 | ₩26,141 | ₩26,315 | +0.38% | 2.5만 |
|---|
| 2026.06.03 | ₩26,214 | ₩26,595 | ₩26,154 | ₩26,341 | +0.48% | 7.2만 |
|---|
| 2026.06.02 | ₩26,261 | ₩26,261 | ₩26,181 | ₩26,181 | -0.31% | 4.7천 |
|---|
| 2026.06.01 | ₩26,355 | ₩26,355 | ₩26,254 | ₩26,328 | -0.10% | 2.5천 |
|---|
| 2026.05.29 | ₩26,221 | ₩26,355 | ₩26,154 | ₩26,355 | +0.51% | 2.8만 |
|---|
| 2026.05.28 | ₩26,234 | ₩26,234 | ₩26,147 | ₩26,221 | -0.05% | 5.1천 |
|---|
| 2026.05.27 | ₩26,181 | ₩26,301 | ₩26,087 | ₩26,234 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩25,967 | ₩26,181 | ₩25,967 | ₩26,181 | +0.82% | 1.3만 |
|---|
| 2026.05.22 | ₩25,760 | ₩25,927 | ₩25,686 | ₩25,914 | +0.60% | 1.2만 |
|---|
| 2026.05.21 | ₩25,820 | ₩25,931 | ₩25,566 | ₩25,753 | -0.26% | 8.9천 |
|---|
| 2026.05.20 | ₩25,793 | ₩25,907 | ₩25,740 | ₩25,855 | +0.24% | 7.2천 |
|---|
| 2026.05.19 | ₩25,726 | ₩25,927 | ₩25,726 | ₩25,760 | +0.13% | 2만 |
|---|
| 2026.05.18 | ₩26,221 | ₩26,221 | ₩25,860 | ₩25,860 | -1.38% | 6.7천 |
|---|
| 2026.05.15 | ₩26,274 | ₩26,274 | ₩25,940 | ₩25,940 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩26,381 | ₩26,475 | ₩26,261 | ₩26,288 | -0.35% | 5.6천 |
|---|
| 2026.05.13 | ₩26,488 | ₩26,488 | ₩26,288 | ₩26,370 | -0.45% | 9천 |
|---|
| 2026.05.12 | ₩26,381 | ₩26,528 | ₩26,315 | ₩26,395 | +0.05% | 6.9천 |
|---|
| 2026.05.11 | ₩26,615 | ₩26,729 | ₩26,422 | ₩26,462 | -0.58% | 1.3만 |
|---|
| 2026.05.08 | ₩26,635 | ₩26,713 | ₩26,635 | ₩26,635 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩26,635 | ₩26,862 | ₩26,595 | ₩26,635 | 0.00% | 2만 |
|---|
| 2026.05.06 | ₩26,488 | ₩26,796 | ₩26,421 | ₩26,715 | +0.86% | 2.2만 |
|---|
| 2026.05.05 | ₩26,408 | ₩26,528 | ₩26,395 | ₩26,462 | +0.20% | 2.1만 |
|---|
| 2026.05.04 | ₩26,448 | ₩26,501 | ₩26,167 | ₩26,355 | -0.35% | 1.7만 |
|---|
| 2026.05.01 | ₩26,355 | ₩26,462 | ₩26,194 | ₩26,382 | +0.10% | 6.1천 |
|---|
| 2026.04.30 | ₩26,248 | ₩26,568 | ₩26,248 | ₩26,448 | +0.76% | 8.9천 |
|---|
| 2026.04.29 | ₩26,248 | ₩26,381 | ₩25,980 | ₩26,174 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩26,435 | ₩26,435 | ₩26,154 | ₩26,154 | -1.06% | 5.7천 |
|---|
| 2026.04.27 | ₩26,448 | ₩26,448 | ₩26,288 | ₩26,328 | -0.45% | 1.7만 |
|---|
| 2026.04.24 | ₩26,301 | ₩26,408 | ₩26,221 | ₩26,315 | +0.05% | 8.6천 |
|---|
| 2026.04.23 | ₩26,288 | ₩26,301 | ₩26,074 | ₩26,167 | -0.46% | 5.5천 |
|---|
| 2026.04.22 | ₩26,074 | ₩26,221 | ₩26,034 | ₩26,221 | +0.56% | 5.1천 |
|---|
| 2026.04.21 | ₩26,221 | ₩26,395 | ₩26,020 | ₩26,020 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩26,221 | ₩26,408 | ₩26,208 | ₩26,395 | +0.66% | 1.8만 |
|---|
| 2026.04.17 | ₩26,328 | ₩26,415 | ₩26,285 | ₩26,288 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩26,208 | ₩26,519 | ₩26,194 | ₩26,194 | -0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩26,154 | ₩26,301 | ₩26,074 | ₩26,261 | +0.41% | 9.3천 |
|---|
| 2026.04.14 | ₩26,087 | ₩26,248 | ₩25,954 | ₩26,194 | +0.41% | 1.1만 |
|---|
| 2026.04.13 | ₩25,967 | ₩25,967 | ₩25,646 | ₩25,954 | -0.05% | 1.1만 |
|---|
| 2026.04.10 | ₩25,847 | ₩25,934 | ₩25,847 | ₩25,914 | +0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩25,700 | ₩25,890 | ₩25,686 | ₩25,860 | +0.62% | 1.1만 |
|---|
| 2026.04.08 | ₩25,753 | ₩25,940 | ₩25,660 | ₩25,807 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩25,526 | ₩25,620 | ₩25,432 | ₩25,473 | -0.21% | 1.2만 |
|---|
| 2026.04.06 | ₩25,646 | ₩25,793 | ₩25,513 | ₩25,513 | -0.52% | 2.3만 |
|---|
| 2026.04.02 | ₩25,513 | ₩25,660 | ₩25,499 | ₩25,579 | +0.26% | 1.9만 |
|---|
| 2026.04.01 | ₩25,686 | ₩25,686 | ₩25,437 | ₩25,646 | -0.16% | 1.1만 |
|---|
| 2026.03.31 | ₩25,873 | ₩26,159 | ₩25,753 | ₩25,887 | +0.05% | 3.7만 |
|---|
| 2026.03.30 | ₩26,194 | ₩26,194 | ₩25,887 | ₩25,927 | -1.02% | 3.7만 |
|---|
| 2026.03.27 | ₩26,034 | ₩26,167 | ₩26,020 | ₩26,034 | 0.00% | 5.9천 |
|---|
| 2026.03.26 | ₩26,127 | ₩26,375 | ₩26,034 | ₩26,034 | -0.36% | 6.4천 |
|---|
| 2026.03.25 | ₩26,328 | ₩26,341 | ₩26,234 | ₩26,274 | -0.20% | 3.9천 |
|---|
| 2026.03.24 | ₩26,034 | ₩26,368 | ₩25,967 | ₩26,101 | +0.26% | 1.4만 |
|---|
| 2026.03.23 | ₩26,234 | ₩26,248 | ₩26,074 | ₩26,141 | -0.36% | 3.1천 |
|---|
| 2026.03.20 | ₩26,087 | ₩26,141 | ₩26,020 | ₩26,061 | -0.10% | 9.7천 |
|---|
| 2026.03.19 | ₩26,181 | ₩26,381 | ₩26,007 | ₩26,328 | +0.56% | 2.3만 |
|---|
| 2026.03.18 | ₩26,248 | ₩26,355 | ₩26,007 | ₩26,154 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩26,248 | ₩26,395 | ₩26,248 | ₩26,368 | +0.46% | 9천 |
|---|
| 2026.03.16 | ₩26,462 | ₩26,488 | ₩26,194 | ₩26,274 | -0.71% | 1.8만 |
|---|
| 2026.03.13 | ₩26,528 | ₩26,542 | ₩26,274 | ₩26,315 | -0.81% | 1.3만 |
|---|
| 2026.03.12 | ₩26,528 | ₩26,622 | ₩26,421 | ₩26,421 | -0.40% | 2.3만 |
|---|
| 2026.03.11 | ₩26,675 | ₩26,715 | ₩26,662 | ₩26,662 | -0.05% | 5.1천 |
|---|
| 2026.03.10 | ₩26,809 | ₩26,856 | ₩26,675 | ₩26,796 | -0.05% | 3 |
|---|
| 2026.03.09 | ₩26,742 | ₩26,782 | ₩26,675 | ₩26,756 | +0.05% | 3 |
|---|
| 2026.03.06 | ₩26,809 | ₩26,809 | ₩26,709 | ₩26,769 | -0.15% | 3 |
|---|
| 2026.03.05 | ₩27,009 | ₩27,009 | ₩26,822 | ₩26,862 | -0.54% | 3 |
|---|
| 2026.03.04 | ₩26,996 | ₩27,063 | ₩26,876 | ₩26,996 | -0.00% | 3 |
|---|
| 2026.03.03 | ₩27,103 | ₩27,103 | ₩26,827 | ₩26,969 | -0.49% | 3 |
|---|
| 2026.03.02 | ₩27,170 | ₩27,223 | ₩27,050 | ₩27,197 | +0.10% | 3 |
|---|
| 2026.02.27 | ₩27,477 | ₩27,511 | ₩27,076 | ₩27,170 | -1.12% | 3 |
|---|
| 2026.02.26 | ₩27,651 | ₩27,651 | ₩27,504 | ₩27,531 | -0.43% | 6.7천 |
|---|
| 2026.02.25 | ₩27,531 | ₩27,651 | ₩27,317 | ₩27,597 | +0.24% | 3 |
|---|
| 2026.02.24 | ₩27,450 | ₩27,624 | ₩27,425 | ₩27,464 | +0.05% | 3 |
|---|
| 2026.02.23 | ₩27,524 | ₩27,611 | ₩27,524 | ₩27,605 | +0.30% | 3 |
|---|
| 2026.02.20 | ₩27,571 | ₩27,624 | ₩27,463 | ₩27,584 | +0.05% | 1.1만 |
|---|
| 2026.02.19 | ₩27,464 | ₩27,597 | ₩27,277 | ₩27,531 | +0.24% | 1.8만 |
|---|
| 2026.02.18 | ₩27,317 | ₩27,597 | ₩27,317 | ₩27,597 | +1.03% | 5.1천 |
|---|
| 2026.02.17 | ₩27,090 | ₩27,464 | ₩27,063 | ₩27,464 | +1.38% | 1.4만 |
|---|
| 2026.02.13 | ₩27,023 | ₩27,090 | ₩26,969 | ₩27,090 | +0.25% | 5.6천 |
|---|
| 2026.02.12 | ₩26,876 | ₩27,009 | ₩26,862 | ₩26,969 | +0.35% | 1.8만 |
|---|
| 2026.02.11 | ₩26,822 | ₩26,849 | ₩26,756 | ₩26,836 | +0.05% | 8.3천 |
|---|
| 2026.02.10 | ₩26,756 | ₩26,916 | ₩26,662 | ₩26,782 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩26,836 | ₩26,841 | ₩26,702 | ₩26,756 | -0.30% | 8.6천 |
|---|
| 2026.02.06 | ₩26,742 | ₩26,929 | ₩26,715 | ₩26,756 | +0.05% | 2.4만 |
|---|
| 2026.02.05 | ₩26,675 | ₩26,782 | ₩26,568 | ₩26,675 | 0.00% | 2.6만 |
|---|
| 2026.02.04 | ₩26,796 | ₩26,849 | ₩26,618 | ₩26,689 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩26,862 | ₩26,862 | ₩26,662 | ₩26,782 | -0.30% | 1만 |
|---|
| 2026.02.02 | ₩26,903 | ₩26,916 | ₩26,756 | ₩26,822 | -0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩27,036 | ₩27,063 | ₩26,876 | ₩26,969 | -0.25% | 7.7천 |
|---|
| 2026.01.29 | ₩27,090 | ₩27,103 | ₩26,929 | ₩27,050 | -0.15% | 5.2천 |
|---|
| 2026.01.28 | ₩27,250 | ₩27,263 | ₩27,036 | ₩27,130 | -0.44% | 1.1만 |
|---|
| 2026.01.27 | ₩27,170 | ₩27,263 | ₩27,090 | ₩27,210 | +0.15% | 8.5천 |
|---|
| 2026.01.26 | ₩27,370 | ₩27,397 | ₩27,130 | ₩27,263 | -0.39% | 1.4만 |
|---|
| 2026.01.23 | ₩27,223 | ₩27,317 | ₩27,130 | ₩27,156 | -0.25% | 9.4천 |
|---|
| 2026.01.22 | ₩27,143 | ₩27,330 | ₩27,056 | ₩27,263 | +0.44% | 1.4만 |
|---|
| 2026.01.21 | ₩27,143 | ₩27,197 | ₩26,929 | ₩27,130 | -0.05% | 6.1천 |
|---|
| 2026.01.20 | ₩26,923 | ₩27,156 | ₩26,796 | ₩27,023 | +0.37% | 5만 |
|---|
| 2026.01.16 | ₩27,197 | ₩28,333 | ₩27,036 | ₩27,197 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩27,156 | ₩27,370 | ₩27,130 | ₩27,210 | +0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩26,929 | ₩27,103 | ₩26,842 | ₩27,036 | +0.40% | 3.2만 |
|---|
| 2026.01.13 | ₩26,929 | ₩27,036 | ₩26,756 | ₩26,943 | +0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩26,849 | ₩26,968 | ₩26,729 | ₩26,849 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩26,969 | ₩27,183 | ₩26,822 | ₩26,916 | -0.20% | 9.5천 |
|---|
| 2026.01.08 | ₩26,862 | ₩27,063 | ₩26,836 | ₩26,969 | +0.40% | 1.6만 |
|---|
| 2026.01.07 | ₩26,929 | ₩26,929 | ₩26,756 | ₩26,836 | -0.35% | 6.4천 |
|---|
| 2026.01.06 | ₩26,889 | ₩26,996 | ₩26,729 | ₩26,862 | -0.10% | 2.5만 |
|---|
| 2026.01.05 | ₩27,036 | ₩27,230 | ₩26,889 | ₩26,916 | -0.44% | 1.3만 |
|---|
| 2026.01.02 | ₩26,729 | ₩27,245 | ₩26,662 | ₩26,996 | +1.00% | 1.7만 |
|---|
| 2025.12.31 | ₩26,847 | ₩26,996 | ₩26,662 | ₩26,996 | +0.55% | 4만 |
|---|
| 2025.12.30 | ₩26,756 | ₩26,849 | ₩26,595 | ₩26,849 | +0.35% | 2.8만 |
|---|
| 2025.12.29 | ₩26,702 | ₩26,889 | ₩26,702 | ₩26,796 | +0.35% | 1.9만 |
|---|
| 2025.12.26 | ₩26,889 | ₩26,943 | ₩26,742 | ₩26,782 | -0.40% | 1.5만 |
|---|
| 2025.12.24 | ₩26,715 | ₩26,916 | ₩26,669 | ₩26,829 | +0.43% | 2.8천 |
|---|
| 2025.12.23 | ₩26,582 | ₩26,829 | ₩26,582 | ₩26,756 | +0.65% | 1.7만 |
|---|
| 2025.12.22 | ₩26,689 | ₩26,862 | ₩26,675 | ₩26,729 | +0.15% | 1.8만 |
|---|
| 2025.12.19 | ₩26,742 | ₩26,903 | ₩26,729 | ₩26,741 | -0.00% | 9.8천 |
|---|
| 2025.12.18 | ₩26,862 | ₩27,063 | ₩26,689 | ₩26,809 | -0.20% | 3.7만 |
|---|
| 2025.12.17 | ₩27,183 | ₩27,183 | ₩26,769 | ₩26,782 | -1.47% | 1.4만 |
|---|
| 2025.12.16 | ₩27,063 | ₩27,203 | ₩26,956 | ₩27,116 | +0.20% | 9.7천 |
|---|
| 2025.12.15 | ₩27,143 | ₩27,344 | ₩27,072 | ₩27,116 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩27,103 | ₩27,504 | ₩27,103 | ₩27,103 | 0.00% | 1.4만 |
|---|
| 2025.12.11 | ₩27,090 | ₩27,290 | ₩27,036 | ₩27,210 | +0.44% | 1.2만 |
|---|
| 2025.12.10 | ₩27,250 | ₩27,437 | ₩27,023 | ₩27,223 | -0.10% | 6.3천 |
|---|
| 2025.12.09 | ₩27,370 | ₩27,370 | ₩27,050 | ₩27,165 | -0.75% | 4.2천 |
|---|
| 2025.12.08 | ₩27,156 | ₩27,303 | ₩27,009 | ₩27,303 | +0.54% | 1.4만 |
|---|
| 2025.12.05 | ₩27,223 | ₩27,278 | ₩27,130 | ₩27,156 | -0.25% | 7.3천 |
|---|
| 2025.12.04 | ₩27,450 | ₩27,502 | ₩27,223 | ₩27,357 | -0.34% | 9천 |
|---|
| 2025.12.03 | ₩27,344 | ₩27,437 | ₩27,223 | ₩27,414 | +0.26% | 1.7만 |
|---|
| 2025.12.02 | ₩27,170 | ₩27,342 | ₩27,076 | ₩27,342 | +0.63% | 1.2만 |
|---|
| 2025.12.01 | ₩27,063 | ₩27,263 | ₩27,050 | ₩27,237 | +0.64% | 6.5천 |
|---|
| 2025.11.28 | ₩27,150 | ₩27,263 | ₩27,130 | ₩27,163 | +0.05% | 4천 |
|---|
| 2025.11.26 | ₩27,090 | ₩27,170 | ₩26,997 | ₩27,130 | +0.15% | 8.4천 |
|---|
| 2025.11.25 | ₩26,822 | ₩27,050 | ₩26,822 | ₩27,023 | +0.75% | 8천 |
|---|
| 2025.11.24 | ₩26,903 | ₩26,956 | ₩26,635 | ₩26,876 | -0.10% | 9.5천 |
|---|
| 2025.11.21 | ₩26,528 | ₩26,937 | ₩26,528 | ₩26,766 | +0.90% | 7.6천 |
|---|
| 2025.11.20 | ₩26,822 | ₩26,956 | ₩26,555 | ₩26,673 | -0.56% | 7.3천 |
|---|
| 2025.11.19 | ₩26,862 | ₩26,929 | ₩26,782 | ₩26,809 | -0.20% | 2만 |
|---|
| 2025.11.18 | ₩27,290 | ₩27,290 | ₩26,916 | ₩26,963 | -1.20% | 6.3천 |
|---|
| 2025.11.17 | ₩27,638 | ₩27,638 | ₩26,903 | ₩26,969 | -2.42% | 1.9만 |
|---|
| 2025.11.14 | ₩27,557 | ₩27,691 | ₩27,370 | ₩27,638 | +0.29% | 1.9만 |
|---|
| 2025.11.13 | ₩27,905 | ₩27,905 | ₩27,410 | ₩27,437 | -1.68% | 5.9천 |
|---|
| 2025.11.12 | ₩27,892 | ₩27,958 | ₩27,843 | ₩27,843 | -0.17% | 2.3천 |
|---|
| 2025.11.11 | ₩27,838 | ₩27,905 | ₩27,798 | ₩27,878 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩27,771 | ₩27,771 | ₩27,571 | ₩27,771 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩27,851 | ₩27,851 | ₩27,437 | ₩27,584 | -0.96% | 5.2천 |
|---|
| 2025.11.06 | ₩27,985 | ₩27,985 | ₩27,798 | ₩27,798 | -0.67% | 2천 |
|---|
| 2025.11.05 | ₩27,865 | ₩27,865 | ₩27,731 | ₩27,851 | -0.05% | 8.1천 |
|---|
| 2025.11.04 | ₩27,825 | ₩27,945 | ₩27,464 | ₩27,731 | -0.34% | 6.7천 |
|---|
| 2025.11.03 | ₩27,611 | ₩28,065 | ₩27,611 | ₩27,905 | +1.06% | 6.3천 |
|---|
| 2025.10.31 | ₩28,105 | ₩28,105 | ₩27,785 | ₩27,945 | -0.57% | 5.8천 |
|---|
| 2025.10.30 | ₩28,172 | ₩28,172 | ₩27,945 | ₩27,945 | -0.81% | 8.9천 |
|---|
| 2025.10.29 | ₩28,292 | ₩28,292 | ₩28,172 | ₩28,224 | -0.24% | 7.2천 |
|---|
| 2025.10.28 | ₩28,333 | ₩28,333 | ₩28,116 | ₩28,199 | -0.47% | 2.1천 |
|---|
| 2025.10.27 | ₩28,226 | ₩28,319 | ₩28,012 | ₩28,306 | +0.28% | 8.8천 |
|---|
| 2025.10.24 | ₩28,132 | ₩28,212 | ₩28,065 | ₩28,092 | -0.14% | 3.5천 |
|---|
| 2025.10.23 | ₩27,945 | ₩28,119 | ₩27,945 | ₩28,059 | +0.41% | 3.3천 |
|---|
| 2025.10.22 | ₩28,199 | ₩28,266 | ₩27,985 | ₩28,039 | -0.57% | 6.2천 |
|---|
| 2025.10.21 | ₩28,279 | ₩28,279 | ₩28,159 | ₩28,239 | -0.14% | 1.7만 |
|---|
| 2025.10.20 | ₩28,199 | ₩28,300 | ₩28,163 | ₩28,266 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩28,132 | ₩28,236 | ₩28,119 | ₩28,119 | -0.05% | 9.7천 |
|---|
| 2025.10.16 | ₩28,186 | ₩28,306 | ₩28,105 | ₩28,159 | -0.09% | 9.8천 |
|---|
| 2025.10.15 | ₩28,399 | ₩28,439 | ₩28,146 | ₩28,246 | -0.54% | 6.8천 |
|---|
| 2025.10.14 | ₩28,386 | ₩28,386 | ₩28,119 | ₩28,136 | -0.88% | 3.7천 |
|---|
| 2025.10.13 | ₩28,439 | ₩28,439 | ₩28,226 | ₩28,333 | -0.38% | 2.5천 |
|---|
| 2025.10.10 | ₩28,506 | ₩28,506 | ₩28,213 | ₩28,226 | -0.98% | 2.8천 |
|---|