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 | ₩25,081 | ₩25,373 | ₩25,044 | ₩25,325 | +0.97% | 1.3만 |
| 2026.10.08 | ₩24,978 | ₩25,365 | ₩24,844 | ₩25,311 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,498 | ₩25,498 | ₩24,964 | ₩24,964 | -2.09% | 3만 |
| 2026.10.06 | ₩25,885 | ₩26,032 | ₩25,591 | ₩25,591 | -1.13% | 3만 |
| 2026.10.05 | ₩26,099 | ₩26,147 | ₩25,605 | ₩25,792 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,072 | ₩26,379 | ₩26,018 | ₩26,125 | +0.20% | 3.3만 |
| 2026.10.01 | ₩25,872 | ₩26,072 | ₩25,618 | ₩26,045 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,552 | ₩26,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,365 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,592 | ₩26,592 | ₩26,340 | ₩26,419 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,699 | ₩26,727 | ₩26,209 | ₩26,552 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩26,872 | ₩26,872 | ₩26,672 | ₩26,806 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,019 | ₩27,086 | ₩26,846 | ₩26,872 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩26,886 | ₩27,406 | ₩26,606 | ₩27,099 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,099 | ₩27,146 | ₩26,926 | ₩26,992 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,219 | ₩27,233 | ₩27,006 | ₩27,086 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,139 | ₩27,246 | ₩26,832 | ₩27,059 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,166 | ₩27,439 | ₩27,086 | ₩27,153 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,166 | ₩27,980 | ₩27,106 | ₩27,126 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩26,979 | ₩27,193 | ₩26,859 | ₩27,166 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,752 | ₩27,139 | ₩26,619 | ₩26,899 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,712 | ₩27,219 | ₩26,666 | ₩26,846 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,485 | ₩26,746 | ₩26,352 | ₩26,659 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩26,992 | ₩26,992 | ₩26,619 | ₩26,619 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,126 | ₩27,198 | ₩26,952 | ₩26,992 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,259 | ₩27,433 | ₩27,086 | ₩27,126 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,326 | ₩27,446 | ₩27,259 | ₩27,353 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,259 | ₩27,259 | ₩27,152 | ₩27,206 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,153 | ₩27,313 | ₩27,099 | ₩27,219 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,139 | ₩27,286 | ₩27,139 | ₩27,219 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,233 | ₩27,245 | ₩27,086 | ₩27,193 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,193 | ₩27,299 | ₩26,979 | ₩27,233 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,059 | ₩27,193 | ₩27,059 | ₩27,119 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,113 | ₩27,406 | ₩26,966 | ₩27,153 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩26,912 | ₩27,099 | ₩26,739 | ₩27,079 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,445 | ₩26,859 | ₩26,419 | ₩26,859 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,205 | ₩26,632 | ₩26,125 | ₩26,592 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,325 | ₩26,459 | ₩26,312 | ₩26,352 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,379 | ₩26,379 | ₩26,167 | ₩26,285 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,592 | ₩26,592 | ₩26,379 | ₩26,379 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,459 | ₩26,566 | ₩26,459 | ₩26,552 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,592 | ₩26,606 | ₩26,485 | ₩26,566 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,312 | ₩26,459 | ₩26,230 | ₩26,459 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,312 | ₩26,485 | ₩26,307 | ₩26,307 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,325 | ₩26,432 | ₩26,132 | ₩26,419 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,139 | ₩26,299 | ₩26,139 | ₩26,285 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,312 | ₩26,312 | ₩26,165 | ₩26,165 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,392 | ₩26,392 | ₩26,259 | ₩26,312 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,339 | ₩26,392 | ₩26,299 | ₩26,339 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,325 | ₩26,325 | ₩26,199 | ₩26,272 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,285 | ₩26,326 | ₩26,112 | ₩26,125 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,245 | ₩26,325 | ₩26,112 | ₩26,165 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,405 | ₩26,432 | ₩26,232 | ₩26,245 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,339 | ₩26,384 | ₩26,219 | ₩26,359 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,339 | ₩26,339 | ₩26,139 | ₩26,292 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,165 | ₩26,299 | ₩26,112 | ₩26,258 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,405 | ₩26,419 | ₩26,166 | ₩26,166 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,485 | ₩26,499 | ₩26,379 | ₩26,499 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,539 | ₩26,552 | ₩26,405 | ₩26,448 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,445 | ₩26,646 | ₩26,445 | ₩26,592 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,419 | ₩26,579 | ₩26,419 | ₩26,512 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,566 | ₩26,606 | ₩26,432 | ₩26,485 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,579 | ₩26,619 | ₩26,365 | ₩26,502 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,552 | ₩26,552 | ₩26,415 | ₩26,539 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,392 | ₩26,536 | ₩26,366 | ₩26,452 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,525 | ₩26,525 | ₩26,392 | ₩26,485 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,686 | ₩26,686 | ₩26,445 | ₩26,552 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,352 | ₩26,659 | ₩26,272 | ₩26,619 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,432 | ₩26,579 | ₩26,419 | ₩26,552 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,232 | ₩26,512 | ₩26,232 | ₩26,445 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,152 | ₩26,285 | ₩26,139 | ₩26,285 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,765 | ₩26,258 | ₩25,765 | ₩26,139 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,272 | ₩26,365 | ₩26,219 | ₩26,352 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,232 | ₩26,419 | ₩26,152 | ₩26,312 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,232 | ₩26,419 | ₩26,112 | ₩26,152 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,432 | ₩26,432 | ₩26,285 | ₩26,299 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,726 | ₩26,726 | ₩26,405 | ₩26,419 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,686 | ₩26,782 | ₩26,592 | ₩26,619 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩26,886 | ₩26,952 | ₩26,686 | ₩26,752 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,832 | ₩27,033 | ₩26,832 | ₩26,952 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,832 | ₩26,952 | ₩26,832 | ₩26,832 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩26,966 | ₩26,966 | ₩26,826 | ₩26,859 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩26,899 | ₩26,949 | ₩26,832 | ₩26,859 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,672 | ₩26,766 | ₩26,581 | ₩26,699 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,525 | ₩26,778 | ₩26,525 | ₩26,752 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,566 | ₩26,632 | ₩26,512 | ₩26,512 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,592 | ₩26,646 | ₩26,552 | ₩26,632 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,686 | ₩26,752 | ₩26,592 | ₩26,606 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,732 | ₩26,752 | ₩26,512 | ₩26,579 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,646 | ₩26,909 | ₩26,646 | ₩26,806 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,606 | ₩26,786 | ₩26,552 | ₩26,699 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,832 | ₩26,886 | ₩26,686 | ₩26,752 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩26,992 | ₩26,992 | ₩26,876 | ₩26,939 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩26,912 | ₩27,006 | ₩26,832 | ₩26,832 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩26,899 | ₩26,939 | ₩26,859 | ₩26,912 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,699 | ₩26,886 | ₩26,575 | ₩26,886 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,619 | ₩26,780 | ₩26,612 | ₩26,752 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,335 | ₩26,552 | ₩26,335 | ₩26,525 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,672 | ₩26,672 | ₩26,392 | ₩26,405 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,606 | ₩26,672 | ₩26,427 | ₩26,552 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,432 | ₩26,606 | ₩26,432 | ₩26,606 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,672 | ₩26,712 | ₩26,499 | ₩26,499 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩26,886 | ₩26,897 | ₩26,672 | ₩26,739 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,073 | ₩27,073 | ₩26,992 | ₩26,992 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,219 | ₩27,219 | ₩27,073 | ₩27,073 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,193 | ₩27,313 | ₩27,166 | ₩27,213 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,379 | ₩27,505 | ₩27,219 | ₩27,326 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,273 | ₩27,406 | ₩27,053 | ₩27,379 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,166 | ₩27,366 | ₩27,166 | ₩27,339 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,046 | ₩27,306 | ₩26,872 | ₩27,286 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩26,992 | ₩27,073 | ₩26,806 | ₩27,059 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩26,939 | ₩26,979 | ₩26,779 | ₩26,939 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,819 | ₩26,960 | ₩26,806 | ₩26,886 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,819 | ₩26,926 | ₩26,659 | ₩26,899 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩26,926 | ₩26,926 | ₩26,672 | ₩26,819 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩26,926 | ₩26,926 | ₩26,819 | ₩26,886 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,859 | ₩27,085 | ₩26,859 | ₩26,952 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,752 | ₩27,033 | ₩26,752 | ₩26,872 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩26,899 | ₩26,939 | ₩26,631 | ₩26,872 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,752 | ₩26,886 | ₩26,552 | ₩26,806 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,859 | ₩26,986 | ₩26,659 | ₩26,712 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩26,912 | ₩27,084 | ₩26,806 | ₩26,859 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,019 | ₩27,139 | ₩26,819 | ₩26,872 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩26,992 | ₩27,071 | ₩26,632 | ₩26,886 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩26,899 | ₩26,979 | ₩26,806 | ₩26,979 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,619 | ₩26,886 | ₩26,619 | ₩26,806 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,485 | ₩26,659 | ₩26,419 | ₩26,539 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,539 | ₩26,619 | ₩26,379 | ₩26,485 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,485 | ₩26,584 | ₩26,445 | ₩26,445 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,566 | ₩26,619 | ₩26,419 | ₩26,432 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,472 | ₩26,472 | ₩26,285 | ₩26,285 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,339 | ₩26,539 | ₩26,325 | ₩26,365 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,259 | ₩26,499 | ₩26,219 | ₩26,445 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,512 | ₩26,512 | ₩26,232 | ₩26,339 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,819 | ₩26,952 | ₩26,490 | ₩26,686 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩26,992 | ₩27,126 | ₩26,579 | ₩26,719 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,779 | ₩26,872 | ₩26,632 | ₩26,766 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩26,952 | ₩27,188 | ₩26,699 | ₩26,819 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,832 | ₩27,006 | ₩26,699 | ₩26,979 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,646 | ₩26,952 | ₩26,566 | ₩26,726 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,599 | ₩26,846 | ₩26,599 | ₩26,659 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,432 | ₩26,672 | ₩26,432 | ₩26,606 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,679 | ₩26,825 | ₩26,579 | ₩26,766 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,891 | ₩26,891 | ₩26,445 | ₩26,672 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,650 | ₩26,952 | ₩26,650 | ₩26,819 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,019 | ₩27,171 | ₩26,686 | ₩26,726 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,113 | ₩27,113 | ₩26,806 | ₩26,806 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,259 | ₩27,313 | ₩27,099 | ₩27,099 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,493 | ₩27,580 | ₩27,339 | ₩27,339 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,660 | ₩27,766 | ₩27,486 | ₩27,553 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,713 | ₩27,713 | ₩27,382 | ₩27,566 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,740 | ₩27,740 | ₩27,606 | ₩27,626 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,700 | ₩27,845 | ₩27,700 | ₩27,820 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,686 | ₩27,846 | ₩27,686 | ₩27,791 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,833 | ₩27,866 | ₩27,626 | ₩27,673 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,820 | ₩27,935 | ₩27,820 | ₩27,886 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,327 | ₩28,353 | ₩27,660 | ₩27,820 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,353 | ₩28,353 | ₩28,212 | ₩28,340 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,353 | ₩28,380 | ₩28,287 | ₩28,353 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,353 | ₩28,367 | ₩28,207 | ₩28,287 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,407 | ₩28,407 | ₩28,207 | ₩28,296 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,260 | ₩28,407 | ₩28,260 | ₩28,393 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,233 | ₩28,367 | ₩28,153 | ₩28,340 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,073 | ₩28,367 | ₩28,073 | ₩28,327 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩27,880 | ₩28,220 | ₩27,824 | ₩28,207 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,686 | ₩27,967 | ₩27,660 | ₩27,886 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,793 | ₩27,820 | ₩27,646 | ₩27,780 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,660 | ₩27,753 | ₩27,554 | ₩27,740 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,646 | ₩27,793 | ₩27,553 | ₩27,606 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,686 | ₩27,700 | ₩27,580 | ₩27,646 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,660 | ₩27,833 | ₩27,533 | ₩27,700 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,419 | ₩27,566 | ₩27,202 | ₩27,566 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,446 | ₩27,446 | ₩27,286 | ₩27,433 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,446 | ₩27,606 | ₩27,353 | ₩27,433 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,419 | ₩27,633 | ₩27,406 | ₩27,446 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,486 | ₩27,606 | ₩27,366 | ₩27,540 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,713 | ₩27,756 | ₩27,513 | ₩27,620 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩27,900 | ₩27,900 | ₩27,660 | ₩27,686 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩27,953 | ₩27,953 | ₩27,813 | ₩27,886 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,047 | ₩28,113 | ₩27,953 | ₩27,953 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩27,913 | ₩28,060 | ₩27,847 | ₩28,020 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩27,900 | ₩28,033 | ₩27,646 | ₩27,926 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,673 | ₩27,860 | ₩27,500 | ₩27,846 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩27,913 | ₩27,913 | ₩27,566 | ₩27,700 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩27,913 | ₩28,060 | ₩27,753 | ₩27,940 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,860 | ₩28,007 | ₩27,780 | ₩27,980 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,766 | ₩27,806 | ₩27,633 | ₩27,753 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,753 | ₩27,793 | ₩27,620 | ₩27,753 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,726 | ₩27,793 | ₩27,500 | ₩27,660 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,726 | ₩27,846 | ₩27,540 | ₩27,753 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,580 | ₩27,873 | ₩27,459 | ₩27,660 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,606 | ₩27,646 | ₩27,419 | ₩27,646 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,540 | ₩27,713 | ₩27,313 | ₩27,540 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,646 | ₩27,926 | ₩27,393 | ₩27,633 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,313 | ₩27,620 | ₩27,313 | ₩27,553 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,273 | ₩27,620 | ₩27,179 | ₩27,553 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,299 | ₩27,392 | ₩27,233 | ₩27,313 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,246 | ₩27,433 | ₩27,246 | ₩27,299 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,419 | ₩27,433 | ₩27,246 | ₩27,273 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,393 | ₩27,426 | ₩27,219 | ₩27,286 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,113 | ₩27,459 | ₩27,099 | ₩27,286 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,299 | ₩27,353 | ₩27,099 | ₩27,166 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,273 | ₩27,366 | ₩27,206 | ₩27,219 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,326 | ₩27,539 | ₩27,299 | ₩27,326 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,446 | ₩27,553 | ₩27,259 | ₩27,259 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,299 | ₩27,473 | ₩27,299 | ₩27,459 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,246 | ₩27,500 | ₩27,246 | ₩27,339 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,353 | ₩27,437 | ₩27,193 | ₩27,246 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,339 | ₩27,700 | ₩27,286 | ₩27,553 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,580 | ₩27,646 | ₩27,393 | ₩27,393 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,646 | ₩27,683 | ₩27,473 | ₩27,533 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,553 | ₩27,686 | ₩27,504 | ₩27,633 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,540 | ₩27,680 | ₩27,517 | ₩27,646 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,753 | ₩27,873 | ₩27,526 | ₩27,526 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,806 | ₩27,806 | ₩27,640 | ₩27,753 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,686 | ₩27,753 | ₩27,620 | ₩27,713 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,566 | ₩27,677 | ₩27,566 | ₩27,620 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,686 | ₩27,686 | ₩27,486 | ₩27,486 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,553 | ₩27,646 | ₩27,419 | ₩27,606 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,433 | ₩27,513 | ₩27,299 | ₩27,419 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,433 | ₩27,540 | ₩27,219 | ₩27,379 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,233 | ₩27,446 | ₩27,086 | ₩27,299 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,540 | ₩27,540 | ₩27,219 | ₩27,313 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,419 | ₩27,500 | ₩27,366 | ₩27,500 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,646 | ₩27,700 | ₩27,366 | ₩27,513 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,033 | ₩28,033 | ₩27,446 | ₩27,593 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,073 | ₩28,073 | ₩27,793 | ₩27,886 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,313 | ₩28,327 | ₩28,007 | ₩28,007 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,407 | ₩28,407 | ₩28,220 | ₩28,313 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,327 | ₩28,353 | ₩28,300 | ₩28,327 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,047 | ₩28,273 | ₩28,047 | ₩28,247 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,140 | ₩28,207 | ₩27,967 | ₩27,980 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,327 | ₩28,327 | ₩28,033 | ₩28,087 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,133 | ₩28,327 | ₩28,113 | ₩28,247 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,260 | ₩28,342 | ₩28,047 | ₩28,140 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,460 | ₩28,567 | ₩28,207 | ₩28,353 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,740 | ₩28,762 | ₩28,353 | ₩28,420 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,847 | ₩28,864 | ₩28,380 | ₩28,634 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩28,914 | ₩28,941 | ₩28,767 | ₩28,820 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩28,901 | ₩28,927 | ₩28,754 | ₩28,820 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩28,954 | ₩28,961 | ₩28,707 | ₩28,754 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,687 | ₩28,914 | ₩28,687 | ₩28,714 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,634 | ₩28,847 | ₩28,554 | ₩28,594 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩28,887 | ₩28,913 | ₩28,634 | ₩28,660 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,141 | ₩29,154 | ₩28,740 | ₩28,880 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,074 | ₩29,134 | ₩28,927 | ₩29,021 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩28,954 | ₩29,081 | ₩28,860 | ₩28,860 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,107 | ₩29,207 | ₩28,956 | ₩29,034 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,181 | ₩29,327 | ₩29,094 | ₩29,141 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,061 | ₩29,087 | ₩28,794 | ₩28,954 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,207 | ₩29,301 | ₩28,767 | ₩28,967 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,181 | ₩29,198 | ₩28,941 | ₩29,021 | -0.55% | 4.6천 |
|---|