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 | ₩25,121 | ₩25,412 | ₩25,084 | ₩25,364 | +0.97% | 1.3만 |
| 2026.10.08 | ₩25,017 | ₩25,405 | ₩24,883 | ₩25,351 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,538 | ₩25,538 | ₩25,004 | ₩25,004 | -2.09% | 3만 |
| 2026.10.06 | ₩25,926 | ₩26,073 | ₩25,632 | ₩25,632 | -1.13% | 3만 |
| 2026.10.05 | ₩26,140 | ₩26,188 | ₩25,645 | ₩25,832 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,113 | ₩26,420 | ₩26,059 | ₩26,166 | +0.20% | 3.3만 |
| 2026.10.01 | ₩25,912 | ₩26,113 | ₩25,658 | ₩26,086 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,594 | ₩26,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,407 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,634 | ₩26,634 | ₩26,381 | ₩26,460 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,741 | ₩26,769 | ₩26,250 | ₩26,594 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩26,915 | ₩26,915 | ₩26,714 | ₩26,848 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,062 | ₩27,129 | ₩26,888 | ₩26,915 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩26,928 | ₩27,449 | ₩26,647 | ₩27,142 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,142 | ₩27,189 | ₩26,968 | ₩27,035 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,262 | ₩27,276 | ₩27,048 | ₩27,129 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,182 | ₩27,289 | ₩26,875 | ₩27,102 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,209 | ₩27,483 | ₩27,129 | ₩27,195 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,209 | ₩28,024 | ₩27,149 | ₩27,169 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩27,022 | ₩27,235 | ₩26,901 | ₩27,209 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,794 | ₩27,182 | ₩26,661 | ₩26,941 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,754 | ₩27,262 | ₩26,708 | ₩26,888 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,527 | ₩26,788 | ₩26,394 | ₩26,701 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩27,035 | ₩27,035 | ₩26,661 | ₩26,661 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,169 | ₩27,240 | ₩26,995 | ₩27,035 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,302 | ₩27,476 | ₩27,129 | ₩27,169 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,369 | ₩27,489 | ₩27,302 | ₩27,396 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,302 | ₩27,302 | ₩27,195 | ₩27,249 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,195 | ₩27,356 | ₩27,142 | ₩27,262 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,182 | ₩27,329 | ₩27,182 | ₩27,262 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,276 | ₩27,288 | ₩27,129 | ₩27,235 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,235 | ₩27,342 | ₩27,022 | ₩27,276 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,102 | ₩27,235 | ₩27,102 | ₩27,162 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,155 | ₩27,449 | ₩27,008 | ₩27,195 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩26,955 | ₩27,142 | ₩26,781 | ₩27,122 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,487 | ₩26,901 | ₩26,460 | ₩26,901 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,247 | ₩26,674 | ₩26,166 | ₩26,634 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,367 | ₩26,500 | ₩26,353 | ₩26,394 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,420 | ₩26,420 | ₩26,209 | ₩26,327 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,634 | ₩26,634 | ₩26,420 | ₩26,420 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,500 | ₩26,607 | ₩26,500 | ₩26,594 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,634 | ₩26,647 | ₩26,527 | ₩26,607 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,353 | ₩26,500 | ₩26,271 | ₩26,500 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,353 | ₩26,527 | ₩26,349 | ₩26,349 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,367 | ₩26,474 | ₩26,173 | ₩26,460 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,180 | ₩26,340 | ₩26,180 | ₩26,327 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,353 | ₩26,353 | ₩26,206 | ₩26,206 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,434 | ₩26,434 | ₩26,300 | ₩26,353 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,380 | ₩26,434 | ₩26,340 | ₩26,380 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,367 | ₩26,367 | ₩26,240 | ₩26,313 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,327 | ₩26,367 | ₩26,153 | ₩26,166 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,287 | ₩26,367 | ₩26,153 | ₩26,206 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,447 | ₩26,474 | ₩26,273 | ₩26,287 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,380 | ₩26,426 | ₩26,260 | ₩26,400 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,380 | ₩26,380 | ₩26,180 | ₩26,333 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,206 | ₩26,340 | ₩26,153 | ₩26,300 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,447 | ₩26,460 | ₩26,207 | ₩26,207 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,527 | ₩26,540 | ₩26,420 | ₩26,540 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,581 | ₩26,594 | ₩26,447 | ₩26,489 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,487 | ₩26,688 | ₩26,487 | ₩26,634 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,460 | ₩26,621 | ₩26,460 | ₩26,554 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,607 | ₩26,647 | ₩26,474 | ₩26,527 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,621 | ₩26,661 | ₩26,407 | ₩26,544 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,594 | ₩26,594 | ₩26,456 | ₩26,581 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,434 | ₩26,578 | ₩26,407 | ₩26,494 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,567 | ₩26,567 | ₩26,434 | ₩26,527 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,728 | ₩26,728 | ₩26,487 | ₩26,594 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,394 | ₩26,701 | ₩26,313 | ₩26,661 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,474 | ₩26,621 | ₩26,460 | ₩26,594 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,273 | ₩26,554 | ₩26,273 | ₩26,487 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,193 | ₩26,327 | ₩26,180 | ₩26,327 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,806 | ₩26,300 | ₩25,806 | ₩26,180 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,313 | ₩26,407 | ₩26,260 | ₩26,394 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,273 | ₩26,460 | ₩26,193 | ₩26,353 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,273 | ₩26,460 | ₩26,153 | ₩26,193 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,474 | ₩26,474 | ₩26,327 | ₩26,340 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,768 | ₩26,768 | ₩26,447 | ₩26,460 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,728 | ₩26,824 | ₩26,634 | ₩26,661 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩26,928 | ₩26,995 | ₩26,728 | ₩26,794 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,875 | ₩27,075 | ₩26,875 | ₩26,995 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,875 | ₩26,995 | ₩26,875 | ₩26,875 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩27,008 | ₩27,008 | ₩26,868 | ₩26,901 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩26,941 | ₩26,991 | ₩26,875 | ₩26,901 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,714 | ₩26,808 | ₩26,623 | ₩26,741 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,567 | ₩26,820 | ₩26,567 | ₩26,794 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,607 | ₩26,674 | ₩26,554 | ₩26,554 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,634 | ₩26,688 | ₩26,594 | ₩26,674 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,728 | ₩26,794 | ₩26,634 | ₩26,647 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,774 | ₩26,794 | ₩26,554 | ₩26,621 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,688 | ₩26,951 | ₩26,688 | ₩26,848 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,647 | ₩26,828 | ₩26,594 | ₩26,741 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,875 | ₩26,928 | ₩26,728 | ₩26,794 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩27,035 | ₩27,035 | ₩26,918 | ₩26,982 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩26,955 | ₩27,048 | ₩26,875 | ₩26,875 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩26,941 | ₩26,982 | ₩26,901 | ₩26,955 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,741 | ₩26,928 | ₩26,617 | ₩26,928 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,661 | ₩26,822 | ₩26,654 | ₩26,794 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,376 | ₩26,594 | ₩26,376 | ₩26,567 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,714 | ₩26,714 | ₩26,434 | ₩26,447 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,647 | ₩26,714 | ₩26,469 | ₩26,594 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,474 | ₩26,647 | ₩26,474 | ₩26,647 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,714 | ₩26,754 | ₩26,541 | ₩26,541 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩26,928 | ₩26,940 | ₩26,714 | ₩26,781 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,115 | ₩27,115 | ₩27,035 | ₩27,035 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,262 | ₩27,262 | ₩27,115 | ₩27,115 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,235 | ₩27,356 | ₩27,209 | ₩27,255 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,423 | ₩27,549 | ₩27,262 | ₩27,369 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,316 | ₩27,449 | ₩27,095 | ₩27,423 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,209 | ₩27,409 | ₩27,209 | ₩27,382 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,088 | ₩27,349 | ₩26,915 | ₩27,329 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩27,035 | ₩27,115 | ₩26,848 | ₩27,102 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩26,982 | ₩27,022 | ₩26,821 | ₩26,982 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,861 | ₩27,003 | ₩26,848 | ₩26,928 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,861 | ₩26,968 | ₩26,701 | ₩26,941 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩26,968 | ₩26,968 | ₩26,714 | ₩26,861 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩26,968 | ₩26,968 | ₩26,861 | ₩26,928 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,901 | ₩27,127 | ₩26,901 | ₩26,995 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,794 | ₩27,075 | ₩26,794 | ₩26,915 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩26,941 | ₩26,982 | ₩26,673 | ₩26,915 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,794 | ₩26,928 | ₩26,594 | ₩26,848 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,901 | ₩27,028 | ₩26,701 | ₩26,754 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩26,955 | ₩27,127 | ₩26,848 | ₩26,901 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,062 | ₩27,182 | ₩26,861 | ₩26,915 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩27,035 | ₩27,114 | ₩26,674 | ₩26,928 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩26,941 | ₩27,022 | ₩26,848 | ₩27,022 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,661 | ₩26,928 | ₩26,661 | ₩26,848 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,527 | ₩26,701 | ₩26,460 | ₩26,581 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,581 | ₩26,661 | ₩26,420 | ₩26,527 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,527 | ₩26,626 | ₩26,487 | ₩26,487 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,607 | ₩26,661 | ₩26,460 | ₩26,474 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,514 | ₩26,514 | ₩26,327 | ₩26,327 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,380 | ₩26,581 | ₩26,367 | ₩26,407 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,300 | ₩26,541 | ₩26,260 | ₩26,487 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,554 | ₩26,554 | ₩26,273 | ₩26,380 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,861 | ₩26,995 | ₩26,532 | ₩26,728 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩27,035 | ₩27,169 | ₩26,621 | ₩26,761 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,821 | ₩26,915 | ₩26,674 | ₩26,808 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩26,995 | ₩27,230 | ₩26,741 | ₩26,861 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,875 | ₩27,048 | ₩26,741 | ₩27,022 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,688 | ₩26,995 | ₩26,607 | ₩26,768 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,641 | ₩26,888 | ₩26,641 | ₩26,701 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,474 | ₩26,714 | ₩26,474 | ₩26,647 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,721 | ₩26,867 | ₩26,621 | ₩26,808 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,933 | ₩26,933 | ₩26,487 | ₩26,714 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,692 | ₩26,995 | ₩26,692 | ₩26,861 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,062 | ₩27,214 | ₩26,728 | ₩26,768 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,155 | ₩27,155 | ₩26,848 | ₩26,848 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,302 | ₩27,356 | ₩27,142 | ₩27,142 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,536 | ₩27,623 | ₩27,382 | ₩27,382 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,703 | ₩27,810 | ₩27,529 | ₩27,596 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,756 | ₩27,756 | ₩27,425 | ₩27,610 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,783 | ₩27,783 | ₩27,650 | ₩27,670 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,743 | ₩27,889 | ₩27,743 | ₩27,864 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,730 | ₩27,890 | ₩27,730 | ₩27,835 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,877 | ₩27,910 | ₩27,670 | ₩27,717 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,864 | ₩27,979 | ₩27,864 | ₩27,930 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,371 | ₩28,398 | ₩27,703 | ₩27,864 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,398 | ₩28,398 | ₩28,257 | ₩28,385 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,398 | ₩28,425 | ₩28,331 | ₩28,398 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,398 | ₩28,411 | ₩28,251 | ₩28,331 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,452 | ₩28,452 | ₩28,251 | ₩28,341 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,305 | ₩28,452 | ₩28,305 | ₩28,438 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,278 | ₩28,411 | ₩28,198 | ₩28,385 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,117 | ₩28,411 | ₩28,117 | ₩28,371 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩27,924 | ₩28,264 | ₩27,868 | ₩28,251 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,730 | ₩28,011 | ₩27,703 | ₩27,930 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,837 | ₩27,864 | ₩27,690 | ₩27,823 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,703 | ₩27,797 | ₩27,597 | ₩27,783 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,690 | ₩27,837 | ₩27,596 | ₩27,650 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,730 | ₩27,743 | ₩27,623 | ₩27,690 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,703 | ₩27,877 | ₩27,576 | ₩27,743 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,463 | ₩27,610 | ₩27,245 | ₩27,610 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,489 | ₩27,489 | ₩27,329 | ₩27,476 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,489 | ₩27,650 | ₩27,396 | ₩27,476 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,463 | ₩27,676 | ₩27,449 | ₩27,489 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,529 | ₩27,650 | ₩27,409 | ₩27,583 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,757 | ₩27,800 | ₩27,556 | ₩27,663 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩27,944 | ₩27,944 | ₩27,703 | ₩27,730 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩27,997 | ₩27,997 | ₩27,857 | ₩27,930 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,091 | ₩28,158 | ₩27,997 | ₩27,997 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩27,957 | ₩28,104 | ₩27,891 | ₩28,064 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩27,944 | ₩28,077 | ₩27,690 | ₩27,970 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,717 | ₩27,904 | ₩27,543 | ₩27,890 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩27,957 | ₩27,957 | ₩27,610 | ₩27,743 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩27,957 | ₩28,104 | ₩27,797 | ₩27,984 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,904 | ₩28,051 | ₩27,823 | ₩28,024 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,810 | ₩27,850 | ₩27,676 | ₩27,797 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,797 | ₩27,837 | ₩27,663 | ₩27,797 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,770 | ₩27,837 | ₩27,543 | ₩27,703 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,770 | ₩27,890 | ₩27,583 | ₩27,797 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,623 | ₩27,917 | ₩27,503 | ₩27,703 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,650 | ₩27,690 | ₩27,463 | ₩27,690 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,583 | ₩27,757 | ₩27,356 | ₩27,583 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,690 | ₩27,970 | ₩27,436 | ₩27,676 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,356 | ₩27,663 | ₩27,356 | ₩27,596 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,316 | ₩27,663 | ₩27,222 | ₩27,596 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,342 | ₩27,435 | ₩27,276 | ₩27,356 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,289 | ₩27,476 | ₩27,289 | ₩27,342 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,463 | ₩27,476 | ₩27,289 | ₩27,316 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,436 | ₩27,469 | ₩27,262 | ₩27,329 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,155 | ₩27,503 | ₩27,142 | ₩27,329 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,342 | ₩27,396 | ₩27,142 | ₩27,209 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,316 | ₩27,409 | ₩27,249 | ₩27,262 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,369 | ₩27,582 | ₩27,342 | ₩27,369 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,489 | ₩27,596 | ₩27,302 | ₩27,302 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,342 | ₩27,516 | ₩27,342 | ₩27,503 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,289 | ₩27,543 | ₩27,289 | ₩27,382 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,396 | ₩27,481 | ₩27,235 | ₩27,289 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,382 | ₩27,743 | ₩27,329 | ₩27,596 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,623 | ₩27,690 | ₩27,436 | ₩27,436 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,690 | ₩27,727 | ₩27,516 | ₩27,576 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,596 | ₩27,730 | ₩27,548 | ₩27,676 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,583 | ₩27,723 | ₩27,560 | ₩27,690 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,797 | ₩27,917 | ₩27,570 | ₩27,570 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,850 | ₩27,850 | ₩27,683 | ₩27,797 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,730 | ₩27,797 | ₩27,663 | ₩27,757 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,610 | ₩27,720 | ₩27,610 | ₩27,663 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,730 | ₩27,730 | ₩27,529 | ₩27,529 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,596 | ₩27,690 | ₩27,463 | ₩27,650 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,476 | ₩27,556 | ₩27,342 | ₩27,463 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,476 | ₩27,583 | ₩27,262 | ₩27,423 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,276 | ₩27,489 | ₩27,129 | ₩27,342 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,583 | ₩27,583 | ₩27,262 | ₩27,356 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,463 | ₩27,543 | ₩27,409 | ₩27,543 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,690 | ₩27,743 | ₩27,409 | ₩27,556 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,077 | ₩28,077 | ₩27,489 | ₩27,636 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,117 | ₩28,117 | ₩27,837 | ₩27,930 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,358 | ₩28,371 | ₩28,051 | ₩28,051 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,452 | ₩28,452 | ₩28,264 | ₩28,358 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,371 | ₩28,398 | ₩28,345 | ₩28,371 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,091 | ₩28,318 | ₩28,091 | ₩28,291 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,184 | ₩28,251 | ₩28,011 | ₩28,024 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,371 | ₩28,371 | ₩28,077 | ₩28,131 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,178 | ₩28,371 | ₩28,158 | ₩28,291 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,305 | ₩28,387 | ₩28,091 | ₩28,184 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,505 | ₩28,612 | ₩28,251 | ₩28,398 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,786 | ₩28,807 | ₩28,398 | ₩28,465 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,893 | ₩28,909 | ₩28,425 | ₩28,679 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩28,959 | ₩28,986 | ₩28,812 | ₩28,866 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩28,946 | ₩28,973 | ₩28,799 | ₩28,866 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩28,999 | ₩29,006 | ₩28,752 | ₩28,799 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,732 | ₩28,959 | ₩28,732 | ₩28,759 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,679 | ₩28,893 | ₩28,599 | ₩28,639 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩28,933 | ₩28,958 | ₩28,679 | ₩28,705 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,187 | ₩29,200 | ₩28,786 | ₩28,926 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,120 | ₩29,180 | ₩28,973 | ₩29,066 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩28,999 | ₩29,127 | ₩28,906 | ₩28,906 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,153 | ₩29,253 | ₩29,001 | ₩29,080 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,227 | ₩29,374 | ₩29,140 | ₩29,187 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,106 | ₩29,133 | ₩28,839 | ₩28,999 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,253 | ₩29,347 | ₩28,812 | ₩29,013 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,227 | ₩29,244 | ₩28,986 | ₩29,066 | -0.55% | 4.6천 |
|---|