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 | ₩25,092 | ₩25,384 | ₩25,055 | ₩25,336 | +0.97% | 1.3만 |
| 2026.10.08 | ₩24,989 | ₩25,376 | ₩24,855 | ₩25,322 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,509 | ₩25,509 | ₩24,975 | ₩24,975 | -2.09% | 3만 |
| 2026.10.06 | ₩25,896 | ₩26,043 | ₩25,603 | ₩25,603 | -1.13% | 3만 |
| 2026.10.05 | ₩26,110 | ₩26,158 | ₩25,616 | ₩25,803 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,083 | ₩26,390 | ₩26,030 | ₩26,137 | +0.20% | 3.3만 |
| 2026.10.01 | ₩25,883 | ₩26,083 | ₩25,629 | ₩26,056 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,564 | ₩26,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,377 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,604 | ₩26,604 | ₩26,351 | ₩26,430 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,711 | ₩26,738 | ₩26,220 | ₩26,564 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩26,884 | ₩26,884 | ₩26,684 | ₩26,817 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,031 | ₩27,098 | ₩26,857 | ₩26,884 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩26,897 | ₩27,418 | ₩26,617 | ₩27,111 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,111 | ₩27,158 | ₩26,937 | ₩27,004 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,231 | ₩27,244 | ₩27,018 | ₩27,098 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,151 | ₩27,258 | ₩26,844 | ₩27,071 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,178 | ₩27,451 | ₩27,098 | ₩27,164 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,178 | ₩27,992 | ₩27,118 | ₩27,138 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩26,991 | ₩27,204 | ₩26,871 | ₩27,178 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,764 | ₩27,151 | ₩26,631 | ₩26,911 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,724 | ₩27,231 | ₩26,677 | ₩26,857 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,497 | ₩26,757 | ₩26,363 | ₩26,671 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩27,004 | ₩27,004 | ₩26,630 | ₩26,630 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,138 | ₩27,209 | ₩26,964 | ₩27,004 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,271 | ₩27,445 | ₩27,098 | ₩27,138 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,338 | ₩27,458 | ₩27,271 | ₩27,365 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,271 | ₩27,271 | ₩27,164 | ₩27,218 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,164 | ₩27,325 | ₩27,111 | ₩27,231 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,151 | ₩27,298 | ₩27,151 | ₩27,231 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,244 | ₩27,257 | ₩27,098 | ₩27,204 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,204 | ₩27,311 | ₩26,991 | ₩27,244 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,071 | ₩27,204 | ₩27,071 | ₩27,131 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,124 | ₩27,418 | ₩26,978 | ₩27,164 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩26,924 | ₩27,111 | ₩26,751 | ₩27,091 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,457 | ₩26,871 | ₩26,430 | ₩26,871 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,217 | ₩26,644 | ₩26,137 | ₩26,604 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,337 | ₩26,470 | ₩26,323 | ₩26,363 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,390 | ₩26,390 | ₩26,179 | ₩26,297 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,604 | ₩26,604 | ₩26,390 | ₩26,390 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,470 | ₩26,577 | ₩26,470 | ₩26,564 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,604 | ₩26,617 | ₩26,497 | ₩26,577 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,323 | ₩26,470 | ₩26,242 | ₩26,470 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,323 | ₩26,497 | ₩26,319 | ₩26,319 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,337 | ₩26,444 | ₩26,143 | ₩26,430 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,150 | ₩26,310 | ₩26,150 | ₩26,297 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,323 | ₩26,323 | ₩26,177 | ₩26,177 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,404 | ₩26,404 | ₩26,270 | ₩26,323 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,350 | ₩26,404 | ₩26,310 | ₩26,350 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,337 | ₩26,337 | ₩26,210 | ₩26,283 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,297 | ₩26,337 | ₩26,123 | ₩26,137 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,257 | ₩26,337 | ₩26,123 | ₩26,177 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,417 | ₩26,444 | ₩26,243 | ₩26,257 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,350 | ₩26,396 | ₩26,230 | ₩26,370 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,350 | ₩26,350 | ₩26,150 | ₩26,303 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,177 | ₩26,310 | ₩26,123 | ₩26,270 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,417 | ₩26,430 | ₩26,177 | ₩26,177 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,497 | ₩26,510 | ₩26,390 | ₩26,510 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,550 | ₩26,564 | ₩26,417 | ₩26,459 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,457 | ₩26,657 | ₩26,457 | ₩26,604 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,430 | ₩26,590 | ₩26,430 | ₩26,524 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,577 | ₩26,617 | ₩26,444 | ₩26,497 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,590 | ₩26,630 | ₩26,377 | ₩26,514 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,564 | ₩26,564 | ₩26,426 | ₩26,550 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,404 | ₩26,548 | ₩26,377 | ₩26,464 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,537 | ₩26,537 | ₩26,404 | ₩26,497 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,697 | ₩26,697 | ₩26,457 | ₩26,564 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,363 | ₩26,671 | ₩26,283 | ₩26,630 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,444 | ₩26,590 | ₩26,430 | ₩26,564 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,243 | ₩26,524 | ₩26,243 | ₩26,457 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,163 | ₩26,297 | ₩26,150 | ₩26,297 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,776 | ₩26,270 | ₩25,776 | ₩26,150 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,283 | ₩26,377 | ₩26,230 | ₩26,363 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,243 | ₩26,430 | ₩26,163 | ₩26,323 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,243 | ₩26,430 | ₩26,123 | ₩26,163 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,444 | ₩26,444 | ₩26,297 | ₩26,310 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,737 | ₩26,737 | ₩26,417 | ₩26,430 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,697 | ₩26,793 | ₩26,603 | ₩26,630 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩26,897 | ₩26,964 | ₩26,697 | ₩26,764 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,844 | ₩27,044 | ₩26,844 | ₩26,964 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,844 | ₩26,964 | ₩26,844 | ₩26,844 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩26,977 | ₩26,977 | ₩26,837 | ₩26,871 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩26,911 | ₩26,961 | ₩26,844 | ₩26,871 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,684 | ₩26,777 | ₩26,592 | ₩26,711 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,537 | ₩26,790 | ₩26,537 | ₩26,764 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,577 | ₩26,644 | ₩26,524 | ₩26,524 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,604 | ₩26,657 | ₩26,564 | ₩26,644 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,697 | ₩26,764 | ₩26,604 | ₩26,617 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,744 | ₩26,764 | ₩26,524 | ₩26,590 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,657 | ₩26,921 | ₩26,657 | ₩26,817 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,617 | ₩26,797 | ₩26,564 | ₩26,711 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,844 | ₩26,897 | ₩26,697 | ₩26,764 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩27,004 | ₩27,004 | ₩26,887 | ₩26,951 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩26,924 | ₩27,018 | ₩26,844 | ₩26,844 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩26,911 | ₩26,951 | ₩26,871 | ₩26,924 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,711 | ₩26,897 | ₩26,587 | ₩26,897 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,630 | ₩26,791 | ₩26,624 | ₩26,764 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,346 | ₩26,564 | ₩26,346 | ₩26,537 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,684 | ₩26,684 | ₩26,404 | ₩26,417 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,617 | ₩26,684 | ₩26,439 | ₩26,564 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,444 | ₩26,617 | ₩26,444 | ₩26,617 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,684 | ₩26,723 | ₩26,510 | ₩26,510 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩26,897 | ₩26,909 | ₩26,684 | ₩26,751 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,084 | ₩27,084 | ₩27,004 | ₩27,004 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,231 | ₩27,231 | ₩27,084 | ₩27,084 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,204 | ₩27,325 | ₩27,178 | ₩27,224 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,391 | ₩27,517 | ₩27,231 | ₩27,338 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,285 | ₩27,418 | ₩27,064 | ₩27,391 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,178 | ₩27,378 | ₩27,178 | ₩27,351 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,058 | ₩27,318 | ₩26,884 | ₩27,298 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩27,004 | ₩27,084 | ₩26,817 | ₩27,071 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩26,951 | ₩26,991 | ₩26,791 | ₩26,951 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,831 | ₩26,972 | ₩26,817 | ₩26,897 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,831 | ₩26,937 | ₩26,671 | ₩26,911 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩26,937 | ₩26,937 | ₩26,684 | ₩26,831 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩26,937 | ₩26,937 | ₩26,831 | ₩26,897 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,871 | ₩27,097 | ₩26,871 | ₩26,964 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,764 | ₩27,044 | ₩26,764 | ₩26,884 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩26,911 | ₩26,951 | ₩26,642 | ₩26,884 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,764 | ₩26,897 | ₩26,564 | ₩26,817 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,871 | ₩26,998 | ₩26,671 | ₩26,724 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩26,924 | ₩27,096 | ₩26,817 | ₩26,871 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,031 | ₩27,151 | ₩26,831 | ₩26,884 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩27,004 | ₩27,083 | ₩26,644 | ₩26,897 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩26,911 | ₩26,991 | ₩26,817 | ₩26,991 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,630 | ₩26,897 | ₩26,630 | ₩26,817 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,497 | ₩26,670 | ₩26,430 | ₩26,550 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,550 | ₩26,630 | ₩26,390 | ₩26,497 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,497 | ₩26,595 | ₩26,457 | ₩26,457 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,577 | ₩26,630 | ₩26,430 | ₩26,444 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,484 | ₩26,484 | ₩26,297 | ₩26,297 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,350 | ₩26,550 | ₩26,337 | ₩26,377 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,270 | ₩26,510 | ₩26,230 | ₩26,457 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,524 | ₩26,524 | ₩26,243 | ₩26,350 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,831 | ₩26,964 | ₩26,502 | ₩26,697 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩27,004 | ₩27,138 | ₩26,590 | ₩26,731 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,791 | ₩26,884 | ₩26,644 | ₩26,777 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩26,964 | ₩27,200 | ₩26,711 | ₩26,831 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,844 | ₩27,018 | ₩26,711 | ₩26,991 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,657 | ₩26,964 | ₩26,577 | ₩26,737 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,610 | ₩26,857 | ₩26,610 | ₩26,671 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,444 | ₩26,684 | ₩26,444 | ₩26,617 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,691 | ₩26,837 | ₩26,590 | ₩26,777 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,903 | ₩26,903 | ₩26,457 | ₩26,684 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,662 | ₩26,964 | ₩26,662 | ₩26,831 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,031 | ₩27,183 | ₩26,697 | ₩26,737 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,124 | ₩27,124 | ₩26,817 | ₩26,817 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,271 | ₩27,324 | ₩27,111 | ₩27,111 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,505 | ₩27,592 | ₩27,351 | ₩27,351 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,672 | ₩27,778 | ₩27,498 | ₩27,565 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,725 | ₩27,725 | ₩27,393 | ₩27,578 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,752 | ₩27,752 | ₩27,618 | ₩27,638 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,712 | ₩27,857 | ₩27,712 | ₩27,832 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,698 | ₩27,859 | ₩27,698 | ₩27,803 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,845 | ₩27,879 | ₩27,638 | ₩27,685 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,832 | ₩27,947 | ₩27,832 | ₩27,899 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,339 | ₩28,366 | ₩27,672 | ₩27,832 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,366 | ₩28,366 | ₩28,224 | ₩28,352 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,366 | ₩28,392 | ₩28,299 | ₩28,366 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,366 | ₩28,379 | ₩28,219 | ₩28,299 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,419 | ₩28,419 | ₩28,219 | ₩28,308 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,272 | ₩28,419 | ₩28,272 | ₩28,406 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,246 | ₩28,379 | ₩28,166 | ₩28,352 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,085 | ₩28,379 | ₩28,085 | ₩28,339 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩27,892 | ₩28,232 | ₩27,836 | ₩28,219 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,698 | ₩27,979 | ₩27,672 | ₩27,899 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,805 | ₩27,832 | ₩27,658 | ₩27,792 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,672 | ₩27,765 | ₩27,566 | ₩27,752 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,658 | ₩27,805 | ₩27,565 | ₩27,618 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,698 | ₩27,712 | ₩27,592 | ₩27,658 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,672 | ₩27,845 | ₩27,545 | ₩27,712 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,431 | ₩27,578 | ₩27,214 | ₩27,578 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,458 | ₩27,458 | ₩27,298 | ₩27,445 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,458 | ₩27,618 | ₩27,365 | ₩27,445 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,431 | ₩27,645 | ₩27,418 | ₩27,458 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,498 | ₩27,618 | ₩27,378 | ₩27,552 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,725 | ₩27,769 | ₩27,525 | ₩27,632 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩27,912 | ₩27,912 | ₩27,672 | ₩27,698 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩27,965 | ₩27,965 | ₩27,825 | ₩27,899 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,059 | ₩28,125 | ₩27,965 | ₩27,965 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩27,925 | ₩28,072 | ₩27,859 | ₩28,032 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩27,912 | ₩28,045 | ₩27,658 | ₩27,939 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,685 | ₩27,872 | ₩27,511 | ₩27,859 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩27,925 | ₩27,925 | ₩27,578 | ₩27,712 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩27,925 | ₩28,072 | ₩27,765 | ₩27,952 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,872 | ₩28,019 | ₩27,792 | ₩27,992 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,778 | ₩27,818 | ₩27,645 | ₩27,765 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,765 | ₩27,805 | ₩27,632 | ₩27,765 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,738 | ₩27,805 | ₩27,511 | ₩27,672 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,738 | ₩27,858 | ₩27,552 | ₩27,765 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,592 | ₩27,885 | ₩27,471 | ₩27,672 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,618 | ₩27,658 | ₩27,431 | ₩27,658 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,552 | ₩27,725 | ₩27,325 | ₩27,552 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,658 | ₩27,938 | ₩27,405 | ₩27,645 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,325 | ₩27,632 | ₩27,325 | ₩27,565 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,285 | ₩27,632 | ₩27,191 | ₩27,565 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,311 | ₩27,404 | ₩27,244 | ₩27,325 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,258 | ₩27,445 | ₩27,258 | ₩27,311 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,431 | ₩27,445 | ₩27,258 | ₩27,285 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,405 | ₩27,438 | ₩27,231 | ₩27,298 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,124 | ₩27,471 | ₩27,111 | ₩27,298 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,311 | ₩27,364 | ₩27,111 | ₩27,178 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,285 | ₩27,378 | ₩27,218 | ₩27,231 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,338 | ₩27,551 | ₩27,311 | ₩27,338 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,458 | ₩27,565 | ₩27,271 | ₩27,271 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,311 | ₩27,485 | ₩27,311 | ₩27,471 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,258 | ₩27,511 | ₩27,258 | ₩27,351 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,365 | ₩27,449 | ₩27,204 | ₩27,258 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,351 | ₩27,712 | ₩27,298 | ₩27,565 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,592 | ₩27,658 | ₩27,405 | ₩27,405 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,658 | ₩27,695 | ₩27,485 | ₩27,545 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,565 | ₩27,698 | ₩27,516 | ₩27,645 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,552 | ₩27,692 | ₩27,529 | ₩27,658 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,765 | ₩27,885 | ₩27,538 | ₩27,538 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,818 | ₩27,818 | ₩27,652 | ₩27,765 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,698 | ₩27,765 | ₩27,632 | ₩27,725 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,578 | ₩27,689 | ₩27,578 | ₩27,632 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,698 | ₩27,698 | ₩27,498 | ₩27,498 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,565 | ₩27,658 | ₩27,431 | ₩27,618 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,445 | ₩27,525 | ₩27,311 | ₩27,431 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,445 | ₩27,552 | ₩27,231 | ₩27,391 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,244 | ₩27,458 | ₩27,098 | ₩27,311 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,552 | ₩27,552 | ₩27,231 | ₩27,325 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,431 | ₩27,511 | ₩27,378 | ₩27,511 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,658 | ₩27,712 | ₩27,378 | ₩27,525 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,045 | ₩28,045 | ₩27,458 | ₩27,605 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,085 | ₩28,085 | ₩27,805 | ₩27,899 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,326 | ₩28,339 | ₩28,019 | ₩28,019 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,419 | ₩28,419 | ₩28,232 | ₩28,326 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,339 | ₩28,366 | ₩28,312 | ₩28,339 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,059 | ₩28,286 | ₩28,059 | ₩28,259 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,152 | ₩28,219 | ₩27,979 | ₩27,992 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,339 | ₩28,339 | ₩28,045 | ₩28,099 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,146 | ₩28,339 | ₩28,125 | ₩28,259 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,272 | ₩28,354 | ₩28,059 | ₩28,152 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,473 | ₩28,579 | ₩28,219 | ₩28,366 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,753 | ₩28,774 | ₩28,366 | ₩28,433 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,860 | ₩28,876 | ₩28,392 | ₩28,646 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩28,926 | ₩28,953 | ₩28,780 | ₩28,833 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩28,913 | ₩28,940 | ₩28,766 | ₩28,833 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩28,966 | ₩28,973 | ₩28,720 | ₩28,766 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,699 | ₩28,926 | ₩28,699 | ₩28,726 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,646 | ₩28,860 | ₩28,566 | ₩28,606 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩28,900 | ₩28,925 | ₩28,646 | ₩28,673 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,153 | ₩29,167 | ₩28,753 | ₩28,893 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,087 | ₩29,147 | ₩28,940 | ₩29,033 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩28,966 | ₩29,093 | ₩28,873 | ₩28,873 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,120 | ₩29,220 | ₩28,968 | ₩29,047 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,193 | ₩29,340 | ₩29,107 | ₩29,153 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,073 | ₩29,100 | ₩28,806 | ₩28,966 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,220 | ₩29,314 | ₩28,780 | ₩28,980 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,193 | ₩29,211 | ₩28,953 | ₩29,033 | -0.55% | 4.6천 |
|---|