시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimco Realty Corporation Class M Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share · KIM-PM · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,206 | ₩25,498 | ₩25,169 | ₩25,450 | +0.97% | 1.3만 |
| 2026.10.08 | ₩25,102 | ₩25,491 | ₩24,968 | ₩25,437 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,625 | ₩25,625 | ₩25,088 | ₩25,088 | -2.09% | 3만 |
| 2026.10.06 | ₩26,013 | ₩26,161 | ₩25,718 | ₩25,718 | -1.13% | 3만 |
| 2026.10.05 | ₩26,228 | ₩26,277 | ₩25,732 | ₩25,920 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,201 | ₩26,510 | ₩26,148 | ₩26,255 | +0.20% | 3.3만 |
| 2026.10.01 | ₩26,000 | ₩26,201 | ₩25,745 | ₩26,174 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,684 | ₩26,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,496 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,724 | ₩26,724 | ₩26,470 | ₩26,550 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,831 | ₩26,859 | ₩26,339 | ₩26,684 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩27,006 | ₩27,006 | ₩26,805 | ₩26,939 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,153 | ₩27,220 | ₩26,979 | ₩27,006 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩27,019 | ₩27,542 | ₩26,738 | ₩27,234 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,234 | ₩27,281 | ₩27,059 | ₩27,126 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,354 | ₩27,368 | ₩27,140 | ₩27,220 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,274 | ₩27,381 | ₩26,965 | ₩27,193 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,301 | ₩27,576 | ₩27,220 | ₩27,287 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,301 | ₩28,119 | ₩27,240 | ₩27,260 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩27,113 | ₩27,328 | ₩26,992 | ₩27,301 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,885 | ₩27,274 | ₩26,751 | ₩27,033 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,845 | ₩27,354 | ₩26,798 | ₩26,979 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,617 | ₩26,878 | ₩26,483 | ₩26,791 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩27,126 | ₩27,126 | ₩26,751 | ₩26,751 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,260 | ₩27,333 | ₩27,086 | ₩27,126 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,395 | ₩27,569 | ₩27,220 | ₩27,260 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,462 | ₩27,582 | ₩27,395 | ₩27,488 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,395 | ₩27,395 | ₩27,287 | ₩27,341 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,287 | ₩27,448 | ₩27,234 | ₩27,354 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,274 | ₩27,421 | ₩27,274 | ₩27,354 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,368 | ₩27,380 | ₩27,220 | ₩27,328 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,328 | ₩27,435 | ₩27,113 | ₩27,368 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,193 | ₩27,328 | ₩27,193 | ₩27,254 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,247 | ₩27,542 | ₩27,100 | ₩27,287 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩27,046 | ₩27,234 | ₩26,872 | ₩27,214 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,577 | ₩26,992 | ₩26,550 | ₩26,992 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,335 | ₩26,764 | ₩26,255 | ₩26,724 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,456 | ₩26,590 | ₩26,443 | ₩26,483 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,510 | ₩26,510 | ₩26,297 | ₩26,416 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,724 | ₩26,724 | ₩26,510 | ₩26,510 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,590 | ₩26,697 | ₩26,590 | ₩26,684 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,724 | ₩26,738 | ₩26,617 | ₩26,697 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,443 | ₩26,590 | ₩26,360 | ₩26,590 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,443 | ₩26,617 | ₩26,438 | ₩26,438 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,456 | ₩26,563 | ₩26,262 | ₩26,550 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,268 | ₩26,429 | ₩26,268 | ₩26,416 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,443 | ₩26,443 | ₩26,295 | ₩26,295 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,523 | ₩26,523 | ₩26,389 | ₩26,443 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,469 | ₩26,523 | ₩26,429 | ₩26,469 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,456 | ₩26,456 | ₩26,329 | ₩26,402 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,416 | ₩26,456 | ₩26,241 | ₩26,255 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,376 | ₩26,456 | ₩26,242 | ₩26,295 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,536 | ₩26,563 | ₩26,362 | ₩26,376 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,469 | ₩26,515 | ₩26,349 | ₩26,489 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,469 | ₩26,469 | ₩26,268 | ₩26,422 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,295 | ₩26,429 | ₩26,242 | ₩26,389 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,536 | ₩26,550 | ₩26,296 | ₩26,296 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,617 | ₩26,630 | ₩26,510 | ₩26,630 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,671 | ₩26,684 | ₩26,536 | ₩26,579 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,577 | ₩26,778 | ₩26,577 | ₩26,724 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,550 | ₩26,711 | ₩26,550 | ₩26,644 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,697 | ₩26,738 | ₩26,563 | ₩26,617 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,711 | ₩26,751 | ₩26,496 | ₩26,633 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,684 | ₩26,684 | ₩26,546 | ₩26,671 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,523 | ₩26,668 | ₩26,496 | ₩26,583 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,657 | ₩26,657 | ₩26,523 | ₩26,617 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,818 | ₩26,818 | ₩26,577 | ₩26,684 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,483 | ₩26,791 | ₩26,402 | ₩26,751 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,563 | ₩26,711 | ₩26,550 | ₩26,684 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,362 | ₩26,644 | ₩26,362 | ₩26,577 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,282 | ₩26,416 | ₩26,268 | ₩26,416 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,893 | ₩26,389 | ₩25,893 | ₩26,268 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,402 | ₩26,496 | ₩26,349 | ₩26,483 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,362 | ₩26,550 | ₩26,282 | ₩26,443 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,362 | ₩26,550 | ₩26,241 | ₩26,282 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,563 | ₩26,563 | ₩26,416 | ₩26,429 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,858 | ₩26,858 | ₩26,536 | ₩26,550 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,818 | ₩26,915 | ₩26,724 | ₩26,751 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩27,019 | ₩27,086 | ₩26,818 | ₩26,885 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,965 | ₩27,167 | ₩26,965 | ₩27,086 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,965 | ₩27,086 | ₩26,965 | ₩26,965 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩27,099 | ₩27,099 | ₩26,959 | ₩26,992 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩27,033 | ₩27,083 | ₩26,965 | ₩26,992 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,805 | ₩26,898 | ₩26,713 | ₩26,831 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,657 | ₩26,911 | ₩26,657 | ₩26,885 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,697 | ₩26,764 | ₩26,644 | ₩26,644 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,724 | ₩26,778 | ₩26,684 | ₩26,764 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,818 | ₩26,885 | ₩26,724 | ₩26,738 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,865 | ₩26,885 | ₩26,644 | ₩26,711 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,778 | ₩27,042 | ₩26,778 | ₩26,939 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,738 | ₩26,919 | ₩26,684 | ₩26,831 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,965 | ₩27,019 | ₩26,818 | ₩26,885 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩27,126 | ₩27,126 | ₩27,009 | ₩27,073 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩27,046 | ₩27,140 | ₩26,965 | ₩26,965 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩27,033 | ₩27,073 | ₩26,992 | ₩27,046 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,831 | ₩27,019 | ₩26,707 | ₩27,019 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,751 | ₩26,912 | ₩26,744 | ₩26,885 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,465 | ₩26,684 | ₩26,465 | ₩26,657 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,805 | ₩26,805 | ₩26,523 | ₩26,536 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,738 | ₩26,805 | ₩26,558 | ₩26,684 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,563 | ₩26,738 | ₩26,563 | ₩26,738 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,805 | ₩26,844 | ₩26,630 | ₩26,630 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩27,019 | ₩27,031 | ₩26,805 | ₩26,872 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,207 | ₩27,207 | ₩27,126 | ₩27,126 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,354 | ₩27,354 | ₩27,207 | ₩27,207 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,328 | ₩27,448 | ₩27,301 | ₩27,348 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,515 | ₩27,642 | ₩27,354 | ₩27,462 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,408 | ₩27,542 | ₩27,187 | ₩27,515 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,301 | ₩27,502 | ₩27,301 | ₩27,475 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,180 | ₩27,442 | ₩27,006 | ₩27,421 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩27,126 | ₩27,207 | ₩26,939 | ₩27,193 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩27,073 | ₩27,113 | ₩26,912 | ₩27,073 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,952 | ₩27,094 | ₩26,939 | ₩27,019 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,952 | ₩27,059 | ₩26,791 | ₩27,033 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩27,059 | ₩27,059 | ₩26,805 | ₩26,952 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩27,059 | ₩27,059 | ₩26,952 | ₩27,019 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,992 | ₩27,219 | ₩26,992 | ₩27,086 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,885 | ₩27,167 | ₩26,885 | ₩27,006 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩27,033 | ₩27,073 | ₩26,763 | ₩27,006 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,885 | ₩27,019 | ₩26,684 | ₩26,939 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,992 | ₩27,120 | ₩26,791 | ₩26,845 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩27,046 | ₩27,219 | ₩26,939 | ₩26,992 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,153 | ₩27,274 | ₩26,952 | ₩27,006 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩27,126 | ₩27,206 | ₩26,764 | ₩27,019 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩27,033 | ₩27,113 | ₩26,939 | ₩27,113 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,751 | ₩27,019 | ₩26,751 | ₩26,939 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,617 | ₩26,791 | ₩26,550 | ₩26,671 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,671 | ₩26,751 | ₩26,510 | ₩26,617 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,617 | ₩26,716 | ₩26,577 | ₩26,577 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,697 | ₩26,751 | ₩26,550 | ₩26,563 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,603 | ₩26,603 | ₩26,416 | ₩26,416 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,469 | ₩26,671 | ₩26,456 | ₩26,496 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,389 | ₩26,630 | ₩26,349 | ₩26,577 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,644 | ₩26,644 | ₩26,362 | ₩26,469 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,952 | ₩27,086 | ₩26,621 | ₩26,818 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩27,126 | ₩27,260 | ₩26,711 | ₩26,852 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,912 | ₩27,006 | ₩26,764 | ₩26,898 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩27,086 | ₩27,323 | ₩26,832 | ₩26,952 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,965 | ₩27,140 | ₩26,831 | ₩27,113 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,778 | ₩27,086 | ₩26,697 | ₩26,858 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,731 | ₩26,979 | ₩26,731 | ₩26,791 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,563 | ₩26,805 | ₩26,563 | ₩26,738 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,811 | ₩26,958 | ₩26,711 | ₩26,898 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩27,024 | ₩27,024 | ₩26,577 | ₩26,805 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,782 | ₩27,086 | ₩26,782 | ₩26,952 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,153 | ₩27,306 | ₩26,818 | ₩26,858 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,247 | ₩27,247 | ₩26,939 | ₩26,939 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,395 | ₩27,448 | ₩27,234 | ₩27,234 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,629 | ₩27,716 | ₩27,475 | ₩27,475 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,797 | ₩27,904 | ₩27,623 | ₩27,690 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,850 | ₩27,850 | ₩27,517 | ₩27,703 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,877 | ₩27,877 | ₩27,743 | ₩27,763 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,837 | ₩27,983 | ₩27,837 | ₩27,958 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,824 | ₩27,985 | ₩27,824 | ₩27,929 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,971 | ₩28,005 | ₩27,763 | ₩27,810 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,958 | ₩28,074 | ₩27,958 | ₩28,025 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,467 | ₩28,494 | ₩27,797 | ₩27,958 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,494 | ₩28,494 | ₩28,352 | ₩28,481 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,494 | ₩28,521 | ₩28,427 | ₩28,494 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,494 | ₩28,508 | ₩28,347 | ₩28,427 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,548 | ₩28,548 | ₩28,347 | ₩28,436 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,400 | ₩28,548 | ₩28,400 | ₩28,534 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,373 | ₩28,508 | ₩28,293 | ₩28,481 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,213 | ₩28,508 | ₩28,213 | ₩28,467 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩28,018 | ₩28,360 | ₩27,962 | ₩28,347 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,824 | ₩28,105 | ₩27,797 | ₩28,025 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,931 | ₩27,958 | ₩27,783 | ₩27,918 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,797 | ₩27,891 | ₩27,690 | ₩27,877 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,783 | ₩27,931 | ₩27,690 | ₩27,743 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,824 | ₩27,837 | ₩27,716 | ₩27,783 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,797 | ₩27,971 | ₩27,669 | ₩27,837 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,555 | ₩27,703 | ₩27,337 | ₩27,703 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,582 | ₩27,582 | ₩27,421 | ₩27,569 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,582 | ₩27,743 | ₩27,489 | ₩27,569 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,555 | ₩27,770 | ₩27,542 | ₩27,582 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,623 | ₩27,743 | ₩27,502 | ₩27,676 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,850 | ₩27,894 | ₩27,649 | ₩27,757 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩28,038 | ₩28,038 | ₩27,797 | ₩27,824 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩28,092 | ₩28,092 | ₩27,951 | ₩28,025 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,186 | ₩28,253 | ₩28,092 | ₩28,092 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩28,052 | ₩28,199 | ₩27,985 | ₩28,159 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩28,038 | ₩28,172 | ₩27,784 | ₩28,065 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,810 | ₩27,998 | ₩27,636 | ₩27,985 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩28,052 | ₩28,052 | ₩27,703 | ₩27,837 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩28,052 | ₩28,199 | ₩27,891 | ₩28,078 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,998 | ₩28,145 | ₩27,918 | ₩28,119 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,904 | ₩27,944 | ₩27,770 | ₩27,891 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,891 | ₩27,931 | ₩27,757 | ₩27,891 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,864 | ₩27,931 | ₩27,636 | ₩27,797 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,864 | ₩27,984 | ₩27,676 | ₩27,891 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,716 | ₩28,011 | ₩27,596 | ₩27,797 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,743 | ₩27,783 | ₩27,555 | ₩27,783 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,676 | ₩27,850 | ₩27,448 | ₩27,676 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,783 | ₩28,065 | ₩27,529 | ₩27,770 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,448 | ₩27,757 | ₩27,448 | ₩27,690 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,408 | ₩27,757 | ₩27,314 | ₩27,690 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,435 | ₩27,528 | ₩27,368 | ₩27,448 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,381 | ₩27,569 | ₩27,381 | ₩27,435 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,555 | ₩27,569 | ₩27,381 | ₩27,408 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,529 | ₩27,562 | ₩27,354 | ₩27,421 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,247 | ₩27,596 | ₩27,234 | ₩27,421 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,435 | ₩27,488 | ₩27,234 | ₩27,301 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,408 | ₩27,502 | ₩27,341 | ₩27,354 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,462 | ₩27,675 | ₩27,435 | ₩27,462 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,582 | ₩27,690 | ₩27,395 | ₩27,395 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,435 | ₩27,609 | ₩27,435 | ₩27,596 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,381 | ₩27,636 | ₩27,381 | ₩27,475 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,488 | ₩27,573 | ₩27,328 | ₩27,381 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,475 | ₩27,837 | ₩27,421 | ₩27,690 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,716 | ₩27,783 | ₩27,529 | ₩27,529 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,783 | ₩27,821 | ₩27,609 | ₩27,669 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,690 | ₩27,824 | ₩27,641 | ₩27,770 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,676 | ₩27,817 | ₩27,653 | ₩27,783 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,891 | ₩28,011 | ₩27,663 | ₩27,663 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,944 | ₩27,944 | ₩27,777 | ₩27,891 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,824 | ₩27,891 | ₩27,757 | ₩27,850 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,703 | ₩27,814 | ₩27,703 | ₩27,757 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,824 | ₩27,824 | ₩27,623 | ₩27,623 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,690 | ₩27,783 | ₩27,555 | ₩27,743 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,569 | ₩27,649 | ₩27,435 | ₩27,555 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,569 | ₩27,676 | ₩27,354 | ₩27,515 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,368 | ₩27,582 | ₩27,220 | ₩27,435 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,676 | ₩27,676 | ₩27,354 | ₩27,448 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,555 | ₩27,636 | ₩27,502 | ₩27,636 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,783 | ₩27,837 | ₩27,502 | ₩27,649 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,172 | ₩28,172 | ₩27,582 | ₩27,730 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,213 | ₩28,213 | ₩27,931 | ₩28,025 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,454 | ₩28,467 | ₩28,145 | ₩28,145 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,548 | ₩28,548 | ₩28,360 | ₩28,454 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,467 | ₩28,494 | ₩28,440 | ₩28,467 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,186 | ₩28,414 | ₩28,186 | ₩28,387 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,280 | ₩28,347 | ₩28,105 | ₩28,119 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,467 | ₩28,467 | ₩28,172 | ₩28,226 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,273 | ₩28,467 | ₩28,253 | ₩28,387 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,400 | ₩28,483 | ₩28,186 | ₩28,280 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,601 | ₩28,709 | ₩28,347 | ₩28,494 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,883 | ₩28,904 | ₩28,494 | ₩28,561 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,990 | ₩29,007 | ₩28,521 | ₩28,776 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩29,057 | ₩29,084 | ₩28,910 | ₩28,963 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩29,044 | ₩29,071 | ₩28,896 | ₩28,963 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩29,098 | ₩29,104 | ₩28,849 | ₩28,896 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,829 | ₩29,057 | ₩28,829 | ₩28,856 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,776 | ₩28,990 | ₩28,695 | ₩28,735 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩29,030 | ₩29,056 | ₩28,776 | ₩28,803 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,285 | ₩29,299 | ₩28,883 | ₩29,024 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,218 | ₩29,279 | ₩29,071 | ₩29,165 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩29,098 | ₩29,225 | ₩29,004 | ₩29,004 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,252 | ₩29,352 | ₩29,100 | ₩29,178 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,325 | ₩29,473 | ₩29,238 | ₩29,285 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,205 | ₩29,232 | ₩28,937 | ₩29,098 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,352 | ₩29,446 | ₩28,910 | ₩29,111 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,325 | ₩29,343 | ₩29,084 | ₩29,165 | -0.55% | 4.6천 |
|---|