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 | ₩25,089 | ₩25,381 | ₩25,053 | ₩25,333 | +0.97% | 1.3만 |
| 2026.10.08 | ₩24,986 | ₩25,373 | ₩24,852 | ₩25,320 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,507 | ₩25,507 | ₩24,973 | ₩24,973 | -2.09% | 3만 |
| 2026.10.06 | ₩25,894 | ₩26,040 | ₩25,600 | ₩25,600 | -1.13% | 3만 |
| 2026.10.05 | ₩26,107 | ₩26,155 | ₩25,613 | ₩25,800 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,080 | ₩26,387 | ₩26,027 | ₩26,134 | +0.20% | 3.3만 |
| 2026.10.01 | ₩25,880 | ₩26,080 | ₩25,627 | ₩26,054 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,561 | ₩26,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,374 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,601 | ₩26,601 | ₩26,348 | ₩26,427 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,708 | ₩26,736 | ₩26,217 | ₩26,561 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩26,881 | ₩26,881 | ₩26,681 | ₩26,815 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,028 | ₩27,095 | ₩26,855 | ₩26,881 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩26,895 | ₩27,415 | ₩26,614 | ₩27,108 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,108 | ₩27,155 | ₩26,935 | ₩27,001 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,228 | ₩27,242 | ₩27,015 | ₩27,095 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,148 | ₩27,255 | ₩26,841 | ₩27,068 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,175 | ₩27,449 | ₩27,095 | ₩27,162 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,175 | ₩27,989 | ₩27,115 | ₩27,135 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩26,988 | ₩27,202 | ₩26,868 | ₩27,175 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,761 | ₩27,148 | ₩26,628 | ₩26,908 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,721 | ₩27,228 | ₩26,674 | ₩26,855 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,494 | ₩26,755 | ₩26,361 | ₩26,668 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩27,001 | ₩27,001 | ₩26,628 | ₩26,628 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,135 | ₩27,207 | ₩26,961 | ₩27,001 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,268 | ₩27,442 | ₩27,095 | ₩27,135 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,335 | ₩27,455 | ₩27,268 | ₩27,362 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,268 | ₩27,268 | ₩27,161 | ₩27,215 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,162 | ₩27,322 | ₩27,108 | ₩27,228 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,148 | ₩27,295 | ₩27,148 | ₩27,228 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,242 | ₩27,254 | ₩27,095 | ₩27,202 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,202 | ₩27,308 | ₩26,988 | ₩27,242 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,068 | ₩27,202 | ₩27,068 | ₩27,128 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,122 | ₩27,415 | ₩26,975 | ₩27,162 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩26,921 | ₩27,108 | ₩26,748 | ₩27,088 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,454 | ₩26,868 | ₩26,427 | ₩26,868 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,214 | ₩26,641 | ₩26,134 | ₩26,601 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,334 | ₩26,467 | ₩26,321 | ₩26,361 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,387 | ₩26,387 | ₩26,176 | ₩26,294 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,601 | ₩26,601 | ₩26,387 | ₩26,387 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,467 | ₩26,574 | ₩26,467 | ₩26,561 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,601 | ₩26,614 | ₩26,494 | ₩26,574 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,321 | ₩26,467 | ₩26,239 | ₩26,467 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,321 | ₩26,494 | ₩26,316 | ₩26,316 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,334 | ₩26,441 | ₩26,141 | ₩26,427 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,147 | ₩26,307 | ₩26,147 | ₩26,294 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,321 | ₩26,321 | ₩26,174 | ₩26,174 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,401 | ₩26,401 | ₩26,267 | ₩26,321 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,347 | ₩26,401 | ₩26,307 | ₩26,347 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,334 | ₩26,334 | ₩26,207 | ₩26,281 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,294 | ₩26,334 | ₩26,120 | ₩26,134 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,254 | ₩26,334 | ₩26,121 | ₩26,174 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,414 | ₩26,441 | ₩26,241 | ₩26,254 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,347 | ₩26,393 | ₩26,227 | ₩26,367 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,347 | ₩26,347 | ₩26,147 | ₩26,301 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,174 | ₩26,307 | ₩26,121 | ₩26,267 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,414 | ₩26,427 | ₩26,175 | ₩26,175 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,494 | ₩26,507 | ₩26,387 | ₩26,507 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,548 | ₩26,561 | ₩26,414 | ₩26,456 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,454 | ₩26,654 | ₩26,454 | ₩26,601 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,427 | ₩26,588 | ₩26,427 | ₩26,521 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,574 | ₩26,614 | ₩26,441 | ₩26,494 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,588 | ₩26,628 | ₩26,374 | ₩26,511 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,561 | ₩26,561 | ₩26,423 | ₩26,548 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,401 | ₩26,545 | ₩26,374 | ₩26,461 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,534 | ₩26,534 | ₩26,401 | ₩26,494 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,694 | ₩26,694 | ₩26,454 | ₩26,561 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,361 | ₩26,668 | ₩26,281 | ₩26,628 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,441 | ₩26,588 | ₩26,427 | ₩26,561 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,241 | ₩26,521 | ₩26,241 | ₩26,454 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,161 | ₩26,294 | ₩26,147 | ₩26,294 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,774 | ₩26,267 | ₩25,774 | ₩26,147 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,281 | ₩26,374 | ₩26,227 | ₩26,361 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,241 | ₩26,427 | ₩26,161 | ₩26,321 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,241 | ₩26,427 | ₩26,120 | ₩26,161 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,441 | ₩26,441 | ₩26,294 | ₩26,307 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,734 | ₩26,734 | ₩26,414 | ₩26,428 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,694 | ₩26,791 | ₩26,600 | ₩26,628 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩26,895 | ₩26,961 | ₩26,694 | ₩26,761 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,841 | ₩27,041 | ₩26,841 | ₩26,961 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,841 | ₩26,961 | ₩26,841 | ₩26,841 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩26,975 | ₩26,975 | ₩26,835 | ₩26,868 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩26,908 | ₩26,958 | ₩26,841 | ₩26,868 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,681 | ₩26,774 | ₩26,589 | ₩26,708 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,534 | ₩26,787 | ₩26,534 | ₩26,761 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,574 | ₩26,641 | ₩26,521 | ₩26,521 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,601 | ₩26,654 | ₩26,561 | ₩26,641 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,694 | ₩26,761 | ₩26,601 | ₩26,614 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,741 | ₩26,761 | ₩26,521 | ₩26,588 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,654 | ₩26,918 | ₩26,654 | ₩26,815 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,614 | ₩26,795 | ₩26,561 | ₩26,708 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,841 | ₩26,895 | ₩26,694 | ₩26,761 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩27,001 | ₩27,001 | ₩26,885 | ₩26,948 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩26,921 | ₩27,015 | ₩26,841 | ₩26,841 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩26,908 | ₩26,948 | ₩26,868 | ₩26,921 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,708 | ₩26,895 | ₩26,584 | ₩26,895 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,628 | ₩26,788 | ₩26,621 | ₩26,761 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,343 | ₩26,561 | ₩26,343 | ₩26,534 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,681 | ₩26,681 | ₩26,401 | ₩26,414 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,614 | ₩26,681 | ₩26,436 | ₩26,561 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,441 | ₩26,614 | ₩26,441 | ₩26,614 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,681 | ₩26,720 | ₩26,508 | ₩26,508 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩26,895 | ₩26,906 | ₩26,681 | ₩26,748 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,081 | ₩27,081 | ₩27,001 | ₩27,001 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,228 | ₩27,228 | ₩27,081 | ₩27,081 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,202 | ₩27,322 | ₩27,175 | ₩27,222 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,388 | ₩27,514 | ₩27,228 | ₩27,335 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,282 | ₩27,415 | ₩27,061 | ₩27,388 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,175 | ₩27,375 | ₩27,175 | ₩27,348 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,055 | ₩27,315 | ₩26,881 | ₩27,295 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩27,001 | ₩27,081 | ₩26,815 | ₩27,068 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩26,948 | ₩26,988 | ₩26,788 | ₩26,948 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,828 | ₩26,969 | ₩26,815 | ₩26,895 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,828 | ₩26,935 | ₩26,668 | ₩26,908 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩26,935 | ₩26,935 | ₩26,681 | ₩26,828 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩26,935 | ₩26,935 | ₩26,828 | ₩26,895 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,868 | ₩27,094 | ₩26,868 | ₩26,961 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,761 | ₩27,041 | ₩26,761 | ₩26,881 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩26,908 | ₩26,948 | ₩26,640 | ₩26,881 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,761 | ₩26,895 | ₩26,561 | ₩26,815 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,868 | ₩26,995 | ₩26,668 | ₩26,721 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩26,921 | ₩27,093 | ₩26,815 | ₩26,868 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,028 | ₩27,148 | ₩26,828 | ₩26,881 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩27,001 | ₩27,080 | ₩26,641 | ₩26,895 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩26,908 | ₩26,988 | ₩26,815 | ₩26,988 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,628 | ₩26,895 | ₩26,628 | ₩26,815 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,494 | ₩26,668 | ₩26,427 | ₩26,548 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,548 | ₩26,628 | ₩26,387 | ₩26,494 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,494 | ₩26,593 | ₩26,454 | ₩26,454 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,574 | ₩26,628 | ₩26,427 | ₩26,441 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,481 | ₩26,481 | ₩26,294 | ₩26,294 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,347 | ₩26,548 | ₩26,334 | ₩26,374 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,267 | ₩26,508 | ₩26,227 | ₩26,454 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,521 | ₩26,521 | ₩26,241 | ₩26,347 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,828 | ₩26,961 | ₩26,499 | ₩26,694 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩27,001 | ₩27,135 | ₩26,588 | ₩26,728 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,788 | ₩26,881 | ₩26,641 | ₩26,774 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩26,961 | ₩27,197 | ₩26,708 | ₩26,828 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,841 | ₩27,015 | ₩26,708 | ₩26,988 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,654 | ₩26,961 | ₩26,574 | ₩26,734 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,608 | ₩26,855 | ₩26,608 | ₩26,668 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,441 | ₩26,681 | ₩26,441 | ₩26,614 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,688 | ₩26,834 | ₩26,588 | ₩26,774 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,900 | ₩26,900 | ₩26,454 | ₩26,681 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,659 | ₩26,961 | ₩26,659 | ₩26,828 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,028 | ₩27,180 | ₩26,694 | ₩26,734 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,122 | ₩27,122 | ₩26,815 | ₩26,815 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,268 | ₩27,322 | ₩27,108 | ₩27,108 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,502 | ₩27,589 | ₩27,348 | ₩27,348 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,669 | ₩27,776 | ₩27,495 | ₩27,562 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,722 | ₩27,722 | ₩27,391 | ₩27,575 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,749 | ₩27,749 | ₩27,615 | ₩27,635 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,709 | ₩27,854 | ₩27,709 | ₩27,829 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,695 | ₩27,856 | ₩27,695 | ₩27,800 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,842 | ₩27,876 | ₩27,635 | ₩27,682 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,829 | ₩27,944 | ₩27,829 | ₩27,896 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,336 | ₩28,363 | ₩27,669 | ₩27,829 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,363 | ₩28,363 | ₩28,221 | ₩28,349 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,363 | ₩28,389 | ₩28,296 | ₩28,363 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,363 | ₩28,376 | ₩28,216 | ₩28,296 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,416 | ₩28,416 | ₩28,216 | ₩28,305 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,269 | ₩28,416 | ₩28,269 | ₩28,403 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,243 | ₩28,376 | ₩28,163 | ₩28,349 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,083 | ₩28,376 | ₩28,083 | ₩28,336 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩27,889 | ₩28,229 | ₩27,833 | ₩28,216 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,695 | ₩27,976 | ₩27,669 | ₩27,896 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,802 | ₩27,829 | ₩27,655 | ₩27,789 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,669 | ₩27,762 | ₩27,563 | ₩27,749 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,655 | ₩27,802 | ₩27,562 | ₩27,615 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,695 | ₩27,709 | ₩27,589 | ₩27,655 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,669 | ₩27,842 | ₩27,542 | ₩27,709 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,428 | ₩27,575 | ₩27,211 | ₩27,575 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,455 | ₩27,455 | ₩27,295 | ₩27,442 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,455 | ₩27,615 | ₩27,362 | ₩27,442 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,428 | ₩27,642 | ₩27,415 | ₩27,455 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,495 | ₩27,615 | ₩27,375 | ₩27,549 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,722 | ₩27,766 | ₩27,522 | ₩27,629 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩27,909 | ₩27,909 | ₩27,669 | ₩27,695 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩27,962 | ₩27,962 | ₩27,822 | ₩27,896 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,056 | ₩28,123 | ₩27,962 | ₩27,962 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩27,922 | ₩28,069 | ₩27,856 | ₩28,029 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩27,909 | ₩28,042 | ₩27,656 | ₩27,936 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,682 | ₩27,869 | ₩27,509 | ₩27,856 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩27,922 | ₩27,922 | ₩27,575 | ₩27,709 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩27,922 | ₩28,069 | ₩27,762 | ₩27,949 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,869 | ₩28,016 | ₩27,789 | ₩27,989 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,776 | ₩27,816 | ₩27,642 | ₩27,762 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,762 | ₩27,802 | ₩27,629 | ₩27,762 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,735 | ₩27,802 | ₩27,509 | ₩27,669 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,735 | ₩27,855 | ₩27,549 | ₩27,762 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,589 | ₩27,882 | ₩27,469 | ₩27,669 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,615 | ₩27,655 | ₩27,428 | ₩27,655 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,549 | ₩27,722 | ₩27,322 | ₩27,549 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,655 | ₩27,936 | ₩27,402 | ₩27,642 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,322 | ₩27,629 | ₩27,322 | ₩27,562 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,282 | ₩27,629 | ₩27,188 | ₩27,562 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,308 | ₩27,401 | ₩27,242 | ₩27,322 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,255 | ₩27,442 | ₩27,255 | ₩27,308 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,428 | ₩27,442 | ₩27,255 | ₩27,282 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,402 | ₩27,435 | ₩27,228 | ₩27,295 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,122 | ₩27,469 | ₩27,108 | ₩27,295 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,308 | ₩27,362 | ₩27,108 | ₩27,175 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,282 | ₩27,375 | ₩27,215 | ₩27,228 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,335 | ₩27,548 | ₩27,308 | ₩27,335 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,455 | ₩27,562 | ₩27,268 | ₩27,268 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,308 | ₩27,482 | ₩27,308 | ₩27,469 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,255 | ₩27,509 | ₩27,255 | ₩27,348 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,362 | ₩27,446 | ₩27,202 | ₩27,255 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,348 | ₩27,709 | ₩27,295 | ₩27,562 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,589 | ₩27,655 | ₩27,402 | ₩27,402 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,655 | ₩27,692 | ₩27,482 | ₩27,542 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,562 | ₩27,695 | ₩27,513 | ₩27,642 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,549 | ₩27,689 | ₩27,526 | ₩27,655 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,762 | ₩27,882 | ₩27,535 | ₩27,535 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,816 | ₩27,816 | ₩27,649 | ₩27,762 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,695 | ₩27,762 | ₩27,629 | ₩27,722 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,575 | ₩27,686 | ₩27,575 | ₩27,629 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,695 | ₩27,695 | ₩27,495 | ₩27,495 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,562 | ₩27,655 | ₩27,428 | ₩27,615 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,442 | ₩27,522 | ₩27,308 | ₩27,428 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,442 | ₩27,549 | ₩27,228 | ₩27,388 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,242 | ₩27,455 | ₩27,095 | ₩27,308 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,549 | ₩27,549 | ₩27,228 | ₩27,322 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,428 | ₩27,509 | ₩27,375 | ₩27,509 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,655 | ₩27,709 | ₩27,375 | ₩27,522 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,042 | ₩28,042 | ₩27,455 | ₩27,602 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,083 | ₩28,083 | ₩27,802 | ₩27,896 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,323 | ₩28,336 | ₩28,016 | ₩28,016 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,416 | ₩28,416 | ₩28,229 | ₩28,323 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,336 | ₩28,363 | ₩28,309 | ₩28,336 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,056 | ₩28,283 | ₩28,056 | ₩28,256 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,149 | ₩28,216 | ₩27,976 | ₩27,989 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,336 | ₩28,336 | ₩28,042 | ₩28,096 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,143 | ₩28,336 | ₩28,123 | ₩28,256 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,269 | ₩28,351 | ₩28,056 | ₩28,149 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,470 | ₩28,576 | ₩28,216 | ₩28,363 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,750 | ₩28,771 | ₩28,363 | ₩28,430 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,857 | ₩28,873 | ₩28,389 | ₩28,643 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩28,923 | ₩28,950 | ₩28,777 | ₩28,830 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩28,910 | ₩28,937 | ₩28,763 | ₩28,830 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩28,963 | ₩28,970 | ₩28,716 | ₩28,763 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,696 | ₩28,923 | ₩28,696 | ₩28,723 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,643 | ₩28,857 | ₩28,563 | ₩28,603 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩28,897 | ₩28,922 | ₩28,643 | ₩28,670 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,150 | ₩29,163 | ₩28,750 | ₩28,890 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,084 | ₩29,144 | ₩28,937 | ₩29,030 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩28,963 | ₩29,090 | ₩28,870 | ₩28,870 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,117 | ₩29,217 | ₩28,965 | ₩29,044 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,190 | ₩29,337 | ₩29,104 | ₩29,150 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,070 | ₩29,097 | ₩28,803 | ₩28,963 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,217 | ₩29,310 | ₩28,777 | ₩28,977 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,190 | ₩29,208 | ₩28,950 | ₩29,030 | -0.55% | 4.6천 |
|---|