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 | ₩25,142 | ₩25,336 | ₩24,996 | ₩25,269 | +0.50% | 5.5천 |
| 2026.10.08 | ₩25,029 | ₩25,349 | ₩24,775 | ₩25,242 | +0.85% | 1.8만 |
| 2026.10.07 | ₩25,296 | ₩25,416 | ₩25,015 | ₩25,029 | -1.06% | 2.3만 |
| 2026.10.06 | ₩25,897 | ₩25,910 | ₩25,510 | ₩25,510 | -1.50% | 1.7만 |
| 2026.10.05 | ₩26,231 | ₩26,231 | ₩25,750 | ₩25,763 | -1.78% | 3.1만 |
| 2026.10.02 | ₩26,258 | ₩26,512 | ₩26,191 | ₩26,231 | -0.10% | 2.5만 |
| 2026.10.01 | ₩26,017 | ₩26,378 | ₩25,897 | ₩26,218 | +0.77% | 3.2만 |
| 2026.09.30 | ₩26,418 | ₩26,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,605 |
| +0.71% |
| 19.3만 |
| 2026.09.29 | ₩26,485 | ₩26,539 | ₩26,285 | ₩26,432 | -0.20% | 2.8만 |
|---|
| 2026.09.28 | ₩26,392 | ₩26,512 | ₩26,151 | ₩26,365 | -0.10% | 2.4만 |
|---|
| 2026.09.25 | ₩26,739 | ₩26,819 | ₩26,405 | ₩26,539 | -0.75% | 3.2만 |
|---|
| 2026.09.24 | ₩26,819 | ₩26,926 | ₩26,632 | ₩26,739 | -0.30% | 3.9만 |
|---|
| 2026.09.23 | ₩26,913 | ₩26,953 | ₩26,619 | ₩26,846 | -0.25% | 5.3만 |
|---|
| 2026.09.22 | ₩27,193 | ₩27,193 | ₩26,926 | ₩27,006 | -0.69% | 3.8만 |
|---|
| 2026.09.21 | ₩27,100 | ₩27,233 | ₩27,033 | ₩27,126 | +0.10% | 2.3만 |
|---|
| 2026.09.18 | ₩27,006 | ₩27,193 | ₩26,739 | ₩27,100 | +0.35% | 2.6만 |
|---|
| 2026.09.17 | ₩27,394 | ₩27,394 | ₩26,886 | ₩27,006 | -1.41% | 2.3만 |
|---|
| 2026.09.16 | ₩26,926 | ₩27,661 | ₩26,819 | ₩26,926 | 0.00% | 5.3만 |
|---|
| 2026.09.15 | ₩26,672 | ₩26,993 | ₩26,592 | ₩26,926 | +0.95% | 7.4만 |
|---|
| 2026.09.14 | ₩26,311 | ₩26,766 | ₩26,311 | ₩26,645 | +1.27% | 5.7만 |
|---|
| 2026.09.11 | ₩26,392 | ₩26,592 | ₩26,378 | ₩26,458 | +0.25% | 3.5만 |
|---|
| 2026.09.10 | ₩26,111 | ₩26,325 | ₩25,868 | ₩26,311 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩26,552 | ₩26,592 | ₩26,245 | ₩26,258 | -1.11% | 3.1만 |
|---|
| 2026.09.08 | ₩26,792 | ₩26,846 | ₩26,605 | ₩26,605 | -0.70% | 2.9만 |
|---|
| 2026.09.04 | ₩26,993 | ₩27,167 | ₩26,779 | ₩26,792 | -0.74% | 8.9만 |
|---|
| 2026.09.03 | ₩26,819 | ₩27,100 | ₩26,819 | ₩26,993 | +0.65% | 2.5만 |
|---|
| 2026.09.02 | ₩26,766 | ₩26,859 | ₩26,645 | ₩26,806 | +0.15% | 2만 |
|---|
| 2026.09.01 | ₩26,619 | ₩26,833 | ₩26,472 | ₩26,752 | +0.50% | 16.6만 |
|---|
| 2026.08.31 | ₩26,632 | ₩26,819 | ₩26,632 | ₩26,752 | +0.45% | 6.9만 |
|---|
| 2026.08.28 | ₩26,619 | ₩26,833 | ₩26,619 | ₩26,712 | +0.35% | 1.6만 |
|---|
| 2026.08.27 | ₩26,712 | ₩27,020 | ₩26,218 | ₩26,686 | -0.10% | 2.6만 |
|---|
| 2026.08.26 | ₩26,512 | ₩26,712 | ₩26,498 | ₩26,659 | +0.55% | 6.8천 |
|---|
| 2026.08.25 | ₩26,619 | ₩26,739 | ₩26,325 | ₩26,645 | +0.10% | 21.9만 |
|---|
| 2026.08.24 | ₩26,378 | ₩26,652 | ₩26,325 | ₩26,472 | +0.35% | 24.6만 |
|---|
| 2026.08.21 | ₩25,991 | ₩26,525 | ₩25,782 | ₩26,445 | +1.75% | 4.1만 |
|---|
| 2026.08.20 | ₩25,723 | ₩26,191 | ₩25,723 | ₩26,124 | +1.56% | 2.6만 |
|---|
| 2026.08.19 | ₩25,884 | ₩25,991 | ₩25,830 | ₩25,870 | -0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩25,790 | ₩25,804 | ₩25,724 | ₩25,804 | +0.05% | 5.7천 |
|---|
| 2026.08.17 | ₩25,964 | ₩26,025 | ₩25,804 | ₩25,804 | -0.62% | 2.8만 |
|---|
| 2026.08.14 | ₩25,830 | ₩25,977 | ₩25,804 | ₩25,917 | +0.34% | 1만 |
|---|
| 2026.08.13 | ₩26,111 | ₩26,111 | ₩25,884 | ₩25,991 | -0.46% | 1.9천 |
|---|
| 2026.08.12 | ₩25,790 | ₩25,964 | ₩25,790 | ₩25,884 | +0.36% | 9.3천 |
|---|
| 2026.08.11 | ₩25,750 | ₩25,937 | ₩25,750 | ₩25,897 | +0.57% | 9.4천 |
|---|
| 2026.08.10 | ₩25,737 | ₩25,817 | ₩25,737 | ₩25,817 | +0.31% | 8.6천 |
|---|
| 2026.08.07 | ₩25,723 | ₩25,817 | ₩25,723 | ₩25,817 | +0.36% | 1.2만 |
|---|
| 2026.08.06 | ₩25,723 | ₩25,830 | ₩25,723 | ₩25,743 | +0.08% | 6.6천 |
|---|
| 2026.08.05 | ₩25,884 | ₩25,917 | ₩25,775 | ₩25,777 | -0.41% | 1만 |
|---|
| 2026.08.04 | ₩25,897 | ₩25,924 | ₩25,818 | ₩25,884 | -0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩25,870 | ₩25,870 | ₩25,763 | ₩25,817 | -0.21% | 6.6천 |
|---|
| 2026.07.31 | ₩25,844 | ₩25,844 | ₩25,576 | ₩25,763 | -0.31% | 2.5만 |
|---|
| 2026.07.30 | ₩25,657 | ₩25,737 | ₩25,630 | ₩25,657 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩25,697 | ₩25,884 | ₩25,657 | ₩25,657 | -0.16% | 8.4천 |
|---|
| 2026.07.28 | ₩25,737 | ₩25,864 | ₩25,737 | ₩25,777 | +0.16% | 1.9만 |
|---|
| 2026.07.27 | ₩25,924 | ₩25,924 | ₩25,737 | ₩25,737 | -0.72% | 4.7천 |
|---|
| 2026.07.24 | ₩25,790 | ₩25,937 | ₩25,723 | ₩25,723 | -0.26% | 8.3천 |
|---|
| 2026.07.23 | ₩25,817 | ₩25,870 | ₩25,710 | ₩25,790 | -0.10% | 1.3만 |
|---|
| 2026.07.22 | ₩25,937 | ₩26,138 | ₩25,884 | ₩25,884 | -0.21% | 8.4천 |
|---|
| 2026.07.21 | ₩26,091 | ₩26,098 | ₩26,017 | ₩26,031 | -0.23% | 4.5천 |
|---|
| 2026.07.20 | ₩26,044 | ₩26,178 | ₩26,044 | ₩26,071 | +0.10% | 5.8천 |
|---|
| 2026.07.17 | ₩26,124 | ₩26,124 | ₩26,011 | ₩26,017 | -0.41% | 5천 |
|---|
| 2026.07.16 | ₩26,151 | ₩26,164 | ₩26,061 | ₩26,125 | -0.10% | 9.6천 |
|---|
| 2026.07.15 | ₩26,178 | ₩26,178 | ₩26,057 | ₩26,144 | -0.13% | 1만 |
|---|
| 2026.07.14 | ₩25,964 | ₩26,138 | ₩25,964 | ₩26,138 | +0.67% | 9.6천 |
|---|
| 2026.07.13 | ₩25,964 | ₩26,031 | ₩25,897 | ₩26,004 | +0.15% | 2만 |
|---|
| 2026.07.10 | ₩26,151 | ₩26,151 | ₩25,937 | ₩26,031 | -0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩25,937 | ₩26,178 | ₩25,937 | ₩26,071 | +0.52% | 5.5천 |
|---|
| 2026.07.08 | ₩25,977 | ₩26,178 | ₩25,881 | ₩26,138 | +0.62% | 7.4만 |
|---|
| 2026.07.07 | ₩25,884 | ₩26,204 | ₩25,884 | ₩26,057 | +0.67% | 3만 |
|---|
| 2026.07.06 | ₩25,737 | ₩26,151 | ₩25,737 | ₩26,057 | +1.25% | 9.5천 |
|---|
| 2026.07.02 | ₩25,630 | ₩25,848 | ₩25,630 | ₩25,790 | +0.63% | 1.2만 |
|---|
| 2026.07.01 | ₩25,630 | ₩25,790 | ₩25,616 | ₩25,697 | +0.26% | 1.6만 |
|---|
| 2026.06.30 | ₩25,870 | ₩26,084 | ₩25,817 | ₩25,951 | +0.31% | 7.4만 |
|---|
| 2026.06.29 | ₩25,897 | ₩25,951 | ₩25,810 | ₩25,884 | -0.05% | 1.6만 |
|---|
| 2026.06.26 | ₩25,763 | ₩25,973 | ₩25,723 | ₩25,804 | +0.16% | 8천 |
|---|
| 2026.06.25 | ₩26,124 | ₩26,124 | ₩25,790 | ₩25,790 | -1.28% | 6.9천 |
|---|
| 2026.06.24 | ₩26,057 | ₩26,098 | ₩25,924 | ₩25,924 | -0.51% | 2.4만 |
|---|
| 2026.06.23 | ₩26,392 | ₩26,392 | ₩26,057 | ₩26,057 | -1.27% | 2만 |
|---|
| 2026.06.22 | ₩26,432 | ₩26,672 | ₩26,204 | ₩26,204 | -0.86% | 1.4만 |
|---|
| 2026.06.18 | ₩26,512 | ₩26,619 | ₩26,498 | ₩26,565 | +0.20% | 7.9천 |
|---|
| 2026.06.17 | ₩26,418 | ₩26,592 | ₩26,418 | ₩26,592 | +0.66% | 7.7천 |
|---|
| 2026.06.16 | ₩26,572 | ₩26,592 | ₩26,498 | ₩26,498 | -0.28% | 5.2천 |
|---|
| 2026.06.15 | ₩26,351 | ₩26,512 | ₩26,311 | ₩26,512 | +0.61% | 4.4천 |
|---|
| 2026.06.12 | ₩26,331 | ₩26,445 | ₩26,111 | ₩26,285 | -0.18% | 2.3만 |
|---|
| 2026.06.11 | ₩26,164 | ₩26,338 | ₩26,164 | ₩26,338 | +0.66% | 8.7천 |
|---|
| 2026.06.10 | ₩26,285 | ₩26,338 | ₩26,124 | ₩26,164 | -0.46% | 1.5만 |
|---|
| 2026.06.09 | ₩26,204 | ₩26,298 | ₩26,138 | ₩26,285 | +0.31% | 7.7천 |
|---|
| 2026.06.08 | ₩26,124 | ₩26,338 | ₩26,111 | ₩26,218 | +0.36% | 1.4만 |
|---|
| 2026.06.05 | ₩26,239 | ₩26,245 | ₩26,071 | ₩26,178 | -0.23% | 8.2천 |
|---|
| 2026.06.04 | ₩26,211 | ₩26,552 | ₩26,138 | ₩26,311 | +0.38% | 2.5만 |
|---|
| 2026.06.03 | ₩26,211 | ₩26,592 | ₩26,151 | ₩26,338 | +0.48% | 7.2만 |
|---|
| 2026.06.02 | ₩26,258 | ₩26,258 | ₩26,178 | ₩26,178 | -0.31% | 4.7천 |
|---|
| 2026.06.01 | ₩26,351 | ₩26,351 | ₩26,251 | ₩26,325 | -0.10% | 2.5천 |
|---|
| 2026.05.29 | ₩26,218 | ₩26,351 | ₩26,151 | ₩26,351 | +0.51% | 2.8만 |
|---|
| 2026.05.28 | ₩26,231 | ₩26,231 | ₩26,144 | ₩26,218 | -0.05% | 5.1천 |
|---|
| 2026.05.27 | ₩26,178 | ₩26,298 | ₩26,084 | ₩26,231 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩25,964 | ₩26,178 | ₩25,964 | ₩26,178 | +0.82% | 1.3만 |
|---|
| 2026.05.22 | ₩25,757 | ₩25,924 | ₩25,683 | ₩25,910 | +0.60% | 1.2만 |
|---|
| 2026.05.21 | ₩25,817 | ₩25,928 | ₩25,563 | ₩25,750 | -0.26% | 8.9천 |
|---|
| 2026.05.20 | ₩25,790 | ₩25,904 | ₩25,737 | ₩25,852 | +0.24% | 7.2천 |
|---|
| 2026.05.19 | ₩25,723 | ₩25,924 | ₩25,723 | ₩25,757 | +0.13% | 2만 |
|---|
| 2026.05.18 | ₩26,218 | ₩26,218 | ₩25,857 | ₩25,857 | -1.38% | 6.7천 |
|---|
| 2026.05.15 | ₩26,271 | ₩26,271 | ₩25,937 | ₩25,937 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩26,378 | ₩26,472 | ₩26,258 | ₩26,285 | -0.35% | 5.6천 |
|---|
| 2026.05.13 | ₩26,485 | ₩26,485 | ₩26,285 | ₩26,367 | -0.45% | 9천 |
|---|
| 2026.05.12 | ₩26,378 | ₩26,525 | ₩26,311 | ₩26,391 | +0.05% | 6.9천 |
|---|
| 2026.05.11 | ₩26,612 | ₩26,726 | ₩26,418 | ₩26,458 | -0.58% | 1.3만 |
|---|
| 2026.05.08 | ₩26,632 | ₩26,710 | ₩26,632 | ₩26,632 | 0.00% | 8.7천 |
|---|
| 2026.05.07 | ₩26,632 | ₩26,859 | ₩26,592 | ₩26,632 | 0.00% | 2만 |
|---|
| 2026.05.06 | ₩26,485 | ₩26,792 | ₩26,418 | ₩26,712 | +0.86% | 2.2만 |
|---|
| 2026.05.05 | ₩26,405 | ₩26,525 | ₩26,392 | ₩26,458 | +0.20% | 2.1만 |
|---|
| 2026.05.04 | ₩26,445 | ₩26,498 | ₩26,164 | ₩26,351 | -0.35% | 1.7만 |
|---|
| 2026.05.01 | ₩26,351 | ₩26,458 | ₩26,191 | ₩26,379 | +0.10% | 6.1천 |
|---|
| 2026.04.30 | ₩26,245 | ₩26,565 | ₩26,245 | ₩26,445 | +0.76% | 8.9천 |
|---|
| 2026.04.29 | ₩26,245 | ₩26,378 | ₩25,977 | ₩26,171 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩26,432 | ₩26,432 | ₩26,151 | ₩26,151 | -1.06% | 5.7천 |
|---|
| 2026.04.27 | ₩26,445 | ₩26,445 | ₩26,285 | ₩26,325 | -0.45% | 1.7만 |
|---|
| 2026.04.24 | ₩26,298 | ₩26,405 | ₩26,218 | ₩26,311 | +0.05% | 8.6천 |
|---|
| 2026.04.23 | ₩26,285 | ₩26,298 | ₩26,071 | ₩26,164 | -0.46% | 5.5천 |
|---|
| 2026.04.22 | ₩26,071 | ₩26,218 | ₩26,031 | ₩26,218 | +0.56% | 5.1천 |
|---|
| 2026.04.21 | ₩26,218 | ₩26,392 | ₩26,017 | ₩26,017 | -0.76% | 1.1만 |
|---|
| 2026.04.20 | ₩26,218 | ₩26,405 | ₩26,204 | ₩26,392 | +0.66% | 1.8만 |
|---|
| 2026.04.17 | ₩26,325 | ₩26,412 | ₩26,281 | ₩26,285 | -0.15% | 1.8만 |
|---|
| 2026.04.16 | ₩26,204 | ₩26,516 | ₩26,191 | ₩26,191 | -0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩26,151 | ₩26,298 | ₩26,071 | ₩26,258 | +0.41% | 9.3천 |
|---|
| 2026.04.14 | ₩26,084 | ₩26,245 | ₩25,951 | ₩26,191 | +0.41% | 1.1만 |
|---|
| 2026.04.13 | ₩25,964 | ₩25,964 | ₩25,643 | ₩25,951 | -0.05% | 1.1만 |
|---|
| 2026.04.10 | ₩25,844 | ₩25,931 | ₩25,844 | ₩25,910 | +0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩25,697 | ₩25,886 | ₩25,683 | ₩25,857 | +0.62% | 1.1만 |
|---|
| 2026.04.08 | ₩25,750 | ₩25,937 | ₩25,657 | ₩25,804 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩25,523 | ₩25,616 | ₩25,429 | ₩25,470 | -0.21% | 1.2만 |
|---|
| 2026.04.06 | ₩25,643 | ₩25,790 | ₩25,510 | ₩25,510 | -0.52% | 2.3만 |
|---|
| 2026.04.02 | ₩25,510 | ₩25,657 | ₩25,496 | ₩25,576 | +0.26% | 1.9만 |
|---|
| 2026.04.01 | ₩25,683 | ₩25,683 | ₩25,434 | ₩25,643 | -0.16% | 1.1만 |
|---|
| 2026.03.31 | ₩25,870 | ₩26,156 | ₩25,750 | ₩25,884 | +0.05% | 3.7만 |
|---|
| 2026.03.30 | ₩26,191 | ₩26,191 | ₩25,884 | ₩25,924 | -1.02% | 3.7만 |
|---|
| 2026.03.27 | ₩26,031 | ₩26,164 | ₩26,017 | ₩26,031 | 0.00% | 5.9천 |
|---|
| 2026.03.26 | ₩26,124 | ₩26,371 | ₩26,031 | ₩26,031 | -0.36% | 6.4천 |
|---|
| 2026.03.25 | ₩26,325 | ₩26,338 | ₩26,231 | ₩26,271 | -0.20% | 3.9천 |
|---|
| 2026.03.24 | ₩26,031 | ₩26,365 | ₩25,964 | ₩26,098 | +0.26% | 1.4만 |
|---|
| 2026.03.23 | ₩26,231 | ₩26,245 | ₩26,071 | ₩26,138 | -0.36% | 3.1천 |
|---|
| 2026.03.20 | ₩26,084 | ₩26,138 | ₩26,017 | ₩26,057 | -0.10% | 9.7천 |
|---|
| 2026.03.19 | ₩26,178 | ₩26,378 | ₩26,004 | ₩26,325 | +0.56% | 2.3만 |
|---|
| 2026.03.18 | ₩26,245 | ₩26,351 | ₩26,004 | ₩26,151 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩26,245 | ₩26,392 | ₩26,245 | ₩26,365 | +0.46% | 9천 |
|---|
| 2026.03.16 | ₩26,458 | ₩26,485 | ₩26,191 | ₩26,271 | -0.71% | 1.8만 |
|---|
| 2026.03.13 | ₩26,525 | ₩26,539 | ₩26,271 | ₩26,311 | -0.81% | 1.3만 |
|---|
| 2026.03.12 | ₩26,525 | ₩26,619 | ₩26,418 | ₩26,418 | -0.40% | 2.3만 |
|---|
| 2026.03.11 | ₩26,672 | ₩26,712 | ₩26,659 | ₩26,659 | -0.05% | 5.1천 |
|---|
| 2026.03.10 | ₩26,806 | ₩26,853 | ₩26,672 | ₩26,792 | -0.05% | 3 |
|---|
| 2026.03.09 | ₩26,739 | ₩26,779 | ₩26,672 | ₩26,752 | +0.05% | 3 |
|---|
| 2026.03.06 | ₩26,806 | ₩26,806 | ₩26,706 | ₩26,766 | -0.15% | 3 |
|---|
| 2026.03.05 | ₩27,006 | ₩27,006 | ₩26,819 | ₩26,859 | -0.54% | 3 |
|---|
| 2026.03.04 | ₩26,993 | ₩27,060 | ₩26,873 | ₩26,993 | -0.00% | 3 |
|---|
| 2026.03.03 | ₩27,100 | ₩27,100 | ₩26,824 | ₩26,966 | -0.49% | 3 |
|---|
| 2026.03.02 | ₩27,167 | ₩27,220 | ₩27,046 | ₩27,193 | +0.10% | 3 |
|---|
| 2026.02.27 | ₩27,474 | ₩27,507 | ₩27,073 | ₩27,167 | -1.12% | 3 |
|---|
| 2026.02.26 | ₩27,648 | ₩27,648 | ₩27,501 | ₩27,527 | -0.43% | 6.7천 |
|---|
| 2026.02.25 | ₩27,527 | ₩27,648 | ₩27,314 | ₩27,594 | +0.24% | 3 |
|---|
| 2026.02.24 | ₩27,447 | ₩27,621 | ₩27,422 | ₩27,461 | +0.05% | 3 |
|---|
| 2026.02.23 | ₩27,521 | ₩27,608 | ₩27,521 | ₩27,602 | +0.30% | 3 |
|---|
| 2026.02.20 | ₩27,567 | ₩27,621 | ₩27,459 | ₩27,581 | +0.05% | 1.1만 |
|---|
| 2026.02.19 | ₩27,461 | ₩27,594 | ₩27,274 | ₩27,527 | +0.24% | 1.8만 |
|---|
| 2026.02.18 | ₩27,314 | ₩27,594 | ₩27,314 | ₩27,594 | +1.03% | 5.1천 |
|---|
| 2026.02.17 | ₩27,086 | ₩27,461 | ₩27,060 | ₩27,461 | +1.38% | 1.4만 |
|---|
| 2026.02.13 | ₩27,020 | ₩27,086 | ₩26,966 | ₩27,086 | +0.25% | 5.6천 |
|---|
| 2026.02.12 | ₩26,873 | ₩27,006 | ₩26,859 | ₩26,966 | +0.35% | 1.8만 |
|---|
| 2026.02.11 | ₩26,819 | ₩26,846 | ₩26,752 | ₩26,833 | +0.05% | 8.3천 |
|---|
| 2026.02.10 | ₩26,752 | ₩26,913 | ₩26,659 | ₩26,779 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩26,833 | ₩26,837 | ₩26,699 | ₩26,752 | -0.30% | 8.6천 |
|---|
| 2026.02.06 | ₩26,739 | ₩26,926 | ₩26,712 | ₩26,752 | +0.05% | 2.4만 |
|---|
| 2026.02.05 | ₩26,672 | ₩26,779 | ₩26,565 | ₩26,672 | 0.00% | 2.6만 |
|---|
| 2026.02.04 | ₩26,792 | ₩26,846 | ₩26,615 | ₩26,686 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩26,859 | ₩26,859 | ₩26,659 | ₩26,779 | -0.30% | 1만 |
|---|
| 2026.02.02 | ₩26,899 | ₩26,913 | ₩26,752 | ₩26,819 | -0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩27,033 | ₩27,060 | ₩26,873 | ₩26,966 | -0.25% | 7.7천 |
|---|
| 2026.01.29 | ₩27,086 | ₩27,100 | ₩26,926 | ₩27,046 | -0.15% | 5.2천 |
|---|
| 2026.01.28 | ₩27,247 | ₩27,260 | ₩27,033 | ₩27,126 | -0.44% | 1.1만 |
|---|
| 2026.01.27 | ₩27,167 | ₩27,260 | ₩27,086 | ₩27,207 | +0.15% | 8.5천 |
|---|
| 2026.01.26 | ₩27,367 | ₩27,394 | ₩27,126 | ₩27,260 | -0.39% | 1.4만 |
|---|
| 2026.01.23 | ₩27,220 | ₩27,314 | ₩27,126 | ₩27,153 | -0.25% | 9.4천 |
|---|
| 2026.01.22 | ₩27,140 | ₩27,327 | ₩27,053 | ₩27,260 | +0.44% | 1.4만 |
|---|
| 2026.01.21 | ₩27,140 | ₩27,193 | ₩26,926 | ₩27,126 | -0.05% | 6.1천 |
|---|
| 2026.01.20 | ₩26,919 | ₩27,153 | ₩26,792 | ₩27,020 | +0.37% | 5만 |
|---|
| 2026.01.16 | ₩27,193 | ₩28,329 | ₩27,033 | ₩27,193 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩27,153 | ₩27,367 | ₩27,126 | ₩27,207 | +0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩26,926 | ₩27,100 | ₩26,839 | ₩27,033 | +0.40% | 3.2만 |
|---|
| 2026.01.13 | ₩26,926 | ₩27,033 | ₩26,752 | ₩26,939 | +0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩26,846 | ₩26,965 | ₩26,726 | ₩26,846 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩26,966 | ₩27,180 | ₩26,819 | ₩26,913 | -0.20% | 9.5천 |
|---|
| 2026.01.08 | ₩26,859 | ₩27,060 | ₩26,833 | ₩26,966 | +0.40% | 1.6만 |
|---|
| 2026.01.07 | ₩26,926 | ₩26,926 | ₩26,752 | ₩26,833 | -0.35% | 6.4천 |
|---|
| 2026.01.06 | ₩26,886 | ₩26,993 | ₩26,726 | ₩26,859 | -0.10% | 2.5만 |
|---|
| 2026.01.05 | ₩27,033 | ₩27,227 | ₩26,886 | ₩26,913 | -0.44% | 1.3만 |
|---|
| 2026.01.02 | ₩26,726 | ₩27,242 | ₩26,659 | ₩26,993 | +1.00% | 1.7만 |
|---|
| 2025.12.31 | ₩26,844 | ₩26,993 | ₩26,659 | ₩26,993 | +0.55% | 4만 |
|---|
| 2025.12.30 | ₩26,752 | ₩26,846 | ₩26,592 | ₩26,846 | +0.35% | 2.8만 |
|---|
| 2025.12.29 | ₩26,699 | ₩26,886 | ₩26,699 | ₩26,792 | +0.35% | 1.9만 |
|---|
| 2025.12.26 | ₩26,886 | ₩26,939 | ₩26,739 | ₩26,779 | -0.40% | 1.5만 |
|---|
| 2025.12.24 | ₩26,712 | ₩26,913 | ₩26,665 | ₩26,826 | +0.43% | 2.8천 |
|---|
| 2025.12.23 | ₩26,579 | ₩26,826 | ₩26,579 | ₩26,752 | +0.65% | 1.7만 |
|---|
| 2025.12.22 | ₩26,686 | ₩26,859 | ₩26,672 | ₩26,726 | +0.15% | 1.8만 |
|---|
| 2025.12.19 | ₩26,739 | ₩26,899 | ₩26,726 | ₩26,738 | -0.00% | 9.8천 |
|---|
| 2025.12.18 | ₩26,859 | ₩27,060 | ₩26,686 | ₩26,806 | -0.20% | 3.7만 |
|---|
| 2025.12.17 | ₩27,180 | ₩27,180 | ₩26,766 | ₩26,779 | -1.47% | 1.4만 |
|---|
| 2025.12.16 | ₩27,060 | ₩27,200 | ₩26,953 | ₩27,113 | +0.20% | 9.7천 |
|---|
| 2025.12.15 | ₩27,140 | ₩27,340 | ₩27,069 | ₩27,113 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩27,100 | ₩27,501 | ₩27,100 | ₩27,100 | 0.00% | 1.4만 |
|---|
| 2025.12.11 | ₩27,086 | ₩27,287 | ₩27,033 | ₩27,207 | +0.44% | 1.2만 |
|---|
| 2025.12.10 | ₩27,247 | ₩27,434 | ₩27,020 | ₩27,220 | -0.10% | 6.3천 |
|---|
| 2025.12.09 | ₩27,367 | ₩27,367 | ₩27,046 | ₩27,162 | -0.75% | 4.2천 |
|---|
| 2025.12.08 | ₩27,153 | ₩27,300 | ₩27,006 | ₩27,300 | +0.54% | 1.4만 |
|---|
| 2025.12.05 | ₩27,220 | ₩27,275 | ₩27,126 | ₩27,153 | -0.25% | 7.3천 |
|---|
| 2025.12.04 | ₩27,447 | ₩27,499 | ₩27,220 | ₩27,354 | -0.34% | 9천 |
|---|
| 2025.12.03 | ₩27,340 | ₩27,434 | ₩27,220 | ₩27,411 | +0.26% | 1.7만 |
|---|
| 2025.12.02 | ₩27,167 | ₩27,338 | ₩27,073 | ₩27,338 | +0.63% | 1.2만 |
|---|
| 2025.12.01 | ₩27,060 | ₩27,260 | ₩27,046 | ₩27,233 | +0.64% | 6.5천 |
|---|
| 2025.11.28 | ₩27,147 | ₩27,260 | ₩27,126 | ₩27,160 | +0.05% | 4천 |
|---|
| 2025.11.26 | ₩27,086 | ₩27,167 | ₩26,993 | ₩27,126 | +0.15% | 8.4천 |
|---|
| 2025.11.25 | ₩26,819 | ₩27,046 | ₩26,819 | ₩27,020 | +0.75% | 8천 |
|---|
| 2025.11.24 | ₩26,899 | ₩26,953 | ₩26,632 | ₩26,873 | -0.10% | 9.5천 |
|---|
| 2025.11.21 | ₩26,525 | ₩26,934 | ₩26,525 | ₩26,763 | +0.90% | 7.6천 |
|---|
| 2025.11.20 | ₩26,819 | ₩26,953 | ₩26,552 | ₩26,669 | -0.56% | 7.3천 |
|---|
| 2025.11.19 | ₩26,859 | ₩26,926 | ₩26,779 | ₩26,806 | -0.20% | 2만 |
|---|
| 2025.11.18 | ₩27,287 | ₩27,287 | ₩26,913 | ₩26,959 | -1.20% | 6.3천 |
|---|
| 2025.11.17 | ₩27,634 | ₩27,634 | ₩26,899 | ₩26,966 | -2.42% | 1.9만 |
|---|
| 2025.11.14 | ₩27,554 | ₩27,688 | ₩27,367 | ₩27,634 | +0.29% | 1.9만 |
|---|
| 2025.11.13 | ₩27,902 | ₩27,902 | ₩27,407 | ₩27,434 | -1.68% | 5.9천 |
|---|
| 2025.11.12 | ₩27,888 | ₩27,955 | ₩27,840 | ₩27,840 | -0.17% | 2.3천 |
|---|
| 2025.11.11 | ₩27,835 | ₩27,902 | ₩27,795 | ₩27,875 | +0.14% | 6.9천 |
|---|
| 2025.11.10 | ₩27,768 | ₩27,768 | ₩27,567 | ₩27,768 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩27,848 | ₩27,848 | ₩27,434 | ₩27,581 | -0.96% | 5.2천 |
|---|
| 2025.11.06 | ₩27,982 | ₩27,982 | ₩27,795 | ₩27,795 | -0.67% | 2천 |
|---|
| 2025.11.05 | ₩27,861 | ₩27,861 | ₩27,728 | ₩27,848 | -0.05% | 8.1천 |
|---|
| 2025.11.04 | ₩27,821 | ₩27,942 | ₩27,461 | ₩27,728 | -0.34% | 6.7천 |
|---|
| 2025.11.03 | ₩27,608 | ₩28,062 | ₩27,608 | ₩27,902 | +1.06% | 6.3천 |
|---|
| 2025.10.31 | ₩28,102 | ₩28,102 | ₩27,781 | ₩27,942 | -0.57% | 5.8천 |
|---|
| 2025.10.30 | ₩28,169 | ₩28,169 | ₩27,942 | ₩27,942 | -0.81% | 8.9천 |
|---|
| 2025.10.29 | ₩28,289 | ₩28,289 | ₩28,169 | ₩28,220 | -0.24% | 7.2천 |
|---|
| 2025.10.28 | ₩28,329 | ₩28,329 | ₩28,113 | ₩28,196 | -0.47% | 2.1천 |
|---|
| 2025.10.27 | ₩28,222 | ₩28,316 | ₩28,008 | ₩28,302 | +0.28% | 8.8천 |
|---|
| 2025.10.24 | ₩28,129 | ₩28,209 | ₩28,062 | ₩28,089 | -0.14% | 3.5천 |
|---|
| 2025.10.23 | ₩27,942 | ₩28,115 | ₩27,942 | ₩28,056 | +0.41% | 3.3천 |
|---|
| 2025.10.22 | ₩28,196 | ₩28,262 | ₩27,982 | ₩28,035 | -0.57% | 6.2천 |
|---|
| 2025.10.21 | ₩28,276 | ₩28,276 | ₩28,155 | ₩28,236 | -0.14% | 1.7만 |
|---|
| 2025.10.20 | ₩28,196 | ₩28,297 | ₩28,160 | ₩28,262 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩28,129 | ₩28,232 | ₩28,115 | ₩28,115 | -0.05% | 9.7천 |
|---|
| 2025.10.16 | ₩28,182 | ₩28,302 | ₩28,102 | ₩28,155 | -0.09% | 9.8천 |
|---|
| 2025.10.15 | ₩28,396 | ₩28,436 | ₩28,142 | ₩28,242 | -0.54% | 6.8천 |
|---|
| 2025.10.14 | ₩28,383 | ₩28,383 | ₩28,115 | ₩28,132 | -0.88% | 3.7천 |
|---|
| 2025.10.13 | ₩28,436 | ₩28,436 | ₩28,222 | ₩28,329 | -0.38% | 2.5천 |
|---|
| 2025.10.10 | ₩28,503 | ₩28,503 | ₩28,210 | ₩28,222 | -0.98% | 2.8천 |
|---|