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 | ₩25,113 | ₩25,404 | ₩25,076 | ₩25,357 | +0.97% | 1.3만 |
| 2026.10.08 | ₩25,009 | ₩25,397 | ₩24,876 | ₩25,343 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,530 | ₩25,530 | ₩24,996 | ₩24,996 | -2.09% | 3만 |
| 2026.10.06 | ₩25,918 | ₩26,065 | ₩25,624 | ₩25,624 | -1.13% | 3만 |
| 2026.10.05 | ₩26,131 | ₩26,180 | ₩25,637 | ₩25,824 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,105 | ₩26,412 | ₩26,051 | ₩26,158 | +0.20% | 3.3만 |
| 2026.10.01 | ₩25,904 | ₩26,105 | ₩25,650 | ₩26,078 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,586 | ₩26,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,399 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,626 | ₩26,626 | ₩26,373 | ₩26,452 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,733 | ₩26,760 | ₩26,242 | ₩26,586 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩26,906 | ₩26,906 | ₩26,706 | ₩26,839 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,053 | ₩27,120 | ₩26,880 | ₩26,906 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩26,920 | ₩27,440 | ₩26,639 | ₩27,133 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,133 | ₩27,180 | ₩26,960 | ₩27,026 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,254 | ₩27,267 | ₩27,040 | ₩27,120 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,173 | ₩27,280 | ₩26,866 | ₩27,093 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,200 | ₩27,474 | ₩27,120 | ₩27,187 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,200 | ₩28,015 | ₩27,140 | ₩27,160 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩27,013 | ₩27,227 | ₩26,893 | ₩27,200 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,786 | ₩27,173 | ₩26,653 | ₩26,933 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,746 | ₩27,254 | ₩26,699 | ₩26,880 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,519 | ₩26,779 | ₩26,385 | ₩26,692 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩27,026 | ₩27,026 | ₩26,652 | ₩26,652 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,160 | ₩27,232 | ₩26,986 | ₩27,026 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,294 | ₩27,467 | ₩27,120 | ₩27,160 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,360 | ₩27,481 | ₩27,294 | ₩27,387 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,294 | ₩27,294 | ₩27,186 | ₩27,240 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,187 | ₩27,347 | ₩27,133 | ₩27,254 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,173 | ₩27,320 | ₩27,173 | ₩27,254 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,267 | ₩27,279 | ₩27,120 | ₩27,227 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,227 | ₩27,334 | ₩27,013 | ₩27,267 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,093 | ₩27,227 | ₩27,093 | ₩27,153 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,147 | ₩27,441 | ₩27,000 | ₩27,187 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩26,946 | ₩27,133 | ₩26,773 | ₩27,113 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,479 | ₩26,893 | ₩26,452 | ₩26,893 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,238 | ₩26,666 | ₩26,158 | ₩26,626 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,358 | ₩26,492 | ₩26,345 | ₩26,385 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,412 | ₩26,412 | ₩26,200 | ₩26,318 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,626 | ₩26,626 | ₩26,412 | ₩26,412 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,492 | ₩26,599 | ₩26,492 | ₩26,585 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,626 | ₩26,639 | ₩26,519 | ₩26,599 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,345 | ₩26,492 | ₩26,263 | ₩26,492 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,345 | ₩26,519 | ₩26,341 | ₩26,341 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,358 | ₩26,465 | ₩26,165 | ₩26,452 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,171 | ₩26,332 | ₩26,171 | ₩26,318 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,345 | ₩26,345 | ₩26,198 | ₩26,198 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,425 | ₩26,425 | ₩26,292 | ₩26,345 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,372 | ₩26,425 | ₩26,332 | ₩26,372 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,358 | ₩26,358 | ₩26,232 | ₩26,305 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,318 | ₩26,359 | ₩26,145 | ₩26,158 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,278 | ₩26,358 | ₩26,145 | ₩26,198 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,439 | ₩26,465 | ₩26,265 | ₩26,278 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,372 | ₩26,418 | ₩26,252 | ₩26,392 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,372 | ₩26,372 | ₩26,171 | ₩26,325 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,198 | ₩26,332 | ₩26,145 | ₩26,292 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,439 | ₩26,452 | ₩26,199 | ₩26,199 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,519 | ₩26,532 | ₩26,412 | ₩26,532 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,572 | ₩26,585 | ₩26,439 | ₩26,481 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,479 | ₩26,679 | ₩26,479 | ₩26,626 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,452 | ₩26,612 | ₩26,452 | ₩26,546 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,599 | ₩26,639 | ₩26,465 | ₩26,519 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,612 | ₩26,652 | ₩26,399 | ₩26,535 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,586 | ₩26,586 | ₩26,448 | ₩26,572 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,425 | ₩26,570 | ₩26,399 | ₩26,485 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,559 | ₩26,559 | ₩26,425 | ₩26,519 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,719 | ₩26,719 | ₩26,479 | ₩26,586 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,385 | ₩26,692 | ₩26,305 | ₩26,652 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,465 | ₩26,612 | ₩26,452 | ₩26,586 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,265 | ₩26,546 | ₩26,265 | ₩26,479 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,185 | ₩26,318 | ₩26,171 | ₩26,318 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,798 | ₩26,292 | ₩25,798 | ₩26,171 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,305 | ₩26,399 | ₩26,252 | ₩26,385 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,265 | ₩26,452 | ₩26,185 | ₩26,345 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,265 | ₩26,452 | ₩26,145 | ₩26,185 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,465 | ₩26,465 | ₩26,318 | ₩26,332 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,759 | ₩26,759 | ₩26,439 | ₩26,452 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,719 | ₩26,815 | ₩26,625 | ₩26,652 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩26,920 | ₩26,986 | ₩26,719 | ₩26,786 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,866 | ₩27,067 | ₩26,866 | ₩26,986 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,866 | ₩26,986 | ₩26,866 | ₩26,866 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩27,000 | ₩27,000 | ₩26,859 | ₩26,893 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩26,933 | ₩26,983 | ₩26,866 | ₩26,893 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,706 | ₩26,799 | ₩26,614 | ₩26,733 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,559 | ₩26,812 | ₩26,559 | ₩26,786 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,599 | ₩26,666 | ₩26,546 | ₩26,546 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,626 | ₩26,679 | ₩26,586 | ₩26,666 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,719 | ₩26,786 | ₩26,626 | ₩26,639 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,766 | ₩26,786 | ₩26,546 | ₩26,612 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,679 | ₩26,943 | ₩26,679 | ₩26,839 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,639 | ₩26,819 | ₩26,586 | ₩26,733 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,866 | ₩26,920 | ₩26,719 | ₩26,786 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩27,026 | ₩27,026 | ₩26,910 | ₩26,973 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩26,946 | ₩27,040 | ₩26,866 | ₩26,866 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩26,933 | ₩26,973 | ₩26,893 | ₩26,946 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,733 | ₩26,920 | ₩26,609 | ₩26,920 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,652 | ₩26,813 | ₩26,646 | ₩26,786 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,368 | ₩26,586 | ₩26,368 | ₩26,559 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,706 | ₩26,706 | ₩26,425 | ₩26,439 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,639 | ₩26,706 | ₩26,461 | ₩26,586 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,465 | ₩26,639 | ₩26,465 | ₩26,639 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,706 | ₩26,745 | ₩26,532 | ₩26,532 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩26,920 | ₩26,931 | ₩26,706 | ₩26,773 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,107 | ₩27,107 | ₩27,026 | ₩27,026 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,254 | ₩27,254 | ₩27,107 | ₩27,107 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,227 | ₩27,347 | ₩27,200 | ₩27,247 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,414 | ₩27,540 | ₩27,254 | ₩27,360 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,307 | ₩27,441 | ₩27,087 | ₩27,414 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,200 | ₩27,401 | ₩27,200 | ₩27,374 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,080 | ₩27,340 | ₩26,906 | ₩27,320 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩27,026 | ₩27,107 | ₩26,839 | ₩27,093 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩26,973 | ₩27,013 | ₩26,813 | ₩26,973 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,853 | ₩26,994 | ₩26,839 | ₩26,920 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,853 | ₩26,960 | ₩26,692 | ₩26,933 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩26,960 | ₩26,960 | ₩26,706 | ₩26,853 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩26,960 | ₩26,960 | ₩26,853 | ₩26,920 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,893 | ₩27,119 | ₩26,893 | ₩26,986 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,786 | ₩27,067 | ₩26,786 | ₩26,906 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩26,933 | ₩26,973 | ₩26,664 | ₩26,906 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,786 | ₩26,920 | ₩26,586 | ₩26,839 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,893 | ₩27,020 | ₩26,692 | ₩26,746 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩26,946 | ₩27,118 | ₩26,839 | ₩26,893 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,053 | ₩27,173 | ₩26,853 | ₩26,906 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩27,026 | ₩27,106 | ₩26,666 | ₩26,920 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩26,933 | ₩27,013 | ₩26,839 | ₩27,013 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,652 | ₩26,920 | ₩26,652 | ₩26,839 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,519 | ₩26,692 | ₩26,452 | ₩26,572 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,572 | ₩26,652 | ₩26,412 | ₩26,519 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,519 | ₩26,617 | ₩26,479 | ₩26,479 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,599 | ₩26,652 | ₩26,452 | ₩26,465 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,505 | ₩26,505 | ₩26,318 | ₩26,319 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,372 | ₩26,572 | ₩26,358 | ₩26,399 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,292 | ₩26,532 | ₩26,252 | ₩26,479 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,546 | ₩26,546 | ₩26,265 | ₩26,372 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,853 | ₩26,986 | ₩26,523 | ₩26,719 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩27,026 | ₩27,160 | ₩26,612 | ₩26,753 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,813 | ₩26,906 | ₩26,666 | ₩26,799 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩26,986 | ₩27,222 | ₩26,733 | ₩26,853 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,866 | ₩27,040 | ₩26,733 | ₩27,013 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,679 | ₩26,986 | ₩26,599 | ₩26,759 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,632 | ₩26,880 | ₩26,632 | ₩26,692 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,465 | ₩26,706 | ₩26,465 | ₩26,639 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,713 | ₩26,859 | ₩26,612 | ₩26,799 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,925 | ₩26,925 | ₩26,479 | ₩26,706 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,684 | ₩26,986 | ₩26,684 | ₩26,853 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,053 | ₩27,205 | ₩26,719 | ₩26,759 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,147 | ₩27,147 | ₩26,839 | ₩26,839 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,294 | ₩27,347 | ₩27,133 | ₩27,133 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,527 | ₩27,614 | ₩27,374 | ₩27,374 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,694 | ₩27,801 | ₩27,521 | ₩27,588 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,748 | ₩27,748 | ₩27,416 | ₩27,601 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,775 | ₩27,775 | ₩27,641 | ₩27,661 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,735 | ₩27,880 | ₩27,735 | ₩27,855 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,721 | ₩27,881 | ₩27,721 | ₩27,826 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,868 | ₩27,902 | ₩27,661 | ₩27,708 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,855 | ₩27,970 | ₩27,855 | ₩27,922 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,362 | ₩28,389 | ₩27,694 | ₩27,855 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,389 | ₩28,389 | ₩28,248 | ₩28,376 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,389 | ₩28,416 | ₩28,322 | ₩28,389 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,389 | ₩28,403 | ₩28,242 | ₩28,322 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,443 | ₩28,443 | ₩28,242 | ₩28,332 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,296 | ₩28,443 | ₩28,296 | ₩28,429 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,269 | ₩28,403 | ₩28,189 | ₩28,376 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,109 | ₩28,403 | ₩28,109 | ₩28,362 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩27,915 | ₩28,256 | ₩27,859 | ₩28,242 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,721 | ₩28,002 | ₩27,695 | ₩27,922 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,828 | ₩27,855 | ₩27,681 | ₩27,815 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,694 | ₩27,788 | ₩27,588 | ₩27,775 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,681 | ₩27,828 | ₩27,588 | ₩27,641 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,721 | ₩27,735 | ₩27,614 | ₩27,681 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,694 | ₩27,868 | ₩27,568 | ₩27,735 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,454 | ₩27,601 | ₩27,237 | ₩27,601 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,481 | ₩27,481 | ₩27,320 | ₩27,467 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,481 | ₩27,641 | ₩27,387 | ₩27,467 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,454 | ₩27,668 | ₩27,441 | ₩27,481 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,521 | ₩27,641 | ₩27,401 | ₩27,574 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,748 | ₩27,791 | ₩27,547 | ₩27,654 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩27,935 | ₩27,935 | ₩27,694 | ₩27,721 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩27,988 | ₩27,988 | ₩27,848 | ₩27,922 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,082 | ₩28,149 | ₩27,988 | ₩27,988 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩27,948 | ₩28,095 | ₩27,882 | ₩28,055 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩27,935 | ₩28,069 | ₩27,681 | ₩27,962 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,708 | ₩27,895 | ₩27,534 | ₩27,881 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩27,948 | ₩27,948 | ₩27,601 | ₩27,735 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩27,948 | ₩28,095 | ₩27,788 | ₩27,975 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,895 | ₩28,042 | ₩27,815 | ₩28,015 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,801 | ₩27,841 | ₩27,668 | ₩27,788 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,788 | ₩27,828 | ₩27,654 | ₩27,788 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,761 | ₩27,828 | ₩27,534 | ₩27,694 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,761 | ₩27,881 | ₩27,574 | ₩27,788 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,614 | ₩27,908 | ₩27,494 | ₩27,694 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,641 | ₩27,681 | ₩27,454 | ₩27,681 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,574 | ₩27,748 | ₩27,347 | ₩27,574 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,681 | ₩27,962 | ₩27,427 | ₩27,668 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,347 | ₩27,654 | ₩27,347 | ₩27,588 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,307 | ₩27,654 | ₩27,214 | ₩27,588 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,334 | ₩27,426 | ₩27,267 | ₩27,347 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,280 | ₩27,467 | ₩27,280 | ₩27,334 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,454 | ₩27,467 | ₩27,280 | ₩27,307 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,427 | ₩27,460 | ₩27,254 | ₩27,320 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,147 | ₩27,494 | ₩27,133 | ₩27,320 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,334 | ₩27,387 | ₩27,133 | ₩27,200 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,307 | ₩27,401 | ₩27,240 | ₩27,254 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,360 | ₩27,573 | ₩27,334 | ₩27,360 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,481 | ₩27,588 | ₩27,294 | ₩27,294 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,334 | ₩27,507 | ₩27,334 | ₩27,494 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,280 | ₩27,534 | ₩27,280 | ₩27,374 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,387 | ₩27,472 | ₩27,227 | ₩27,280 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,374 | ₩27,734 | ₩27,320 | ₩27,588 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,614 | ₩27,681 | ₩27,427 | ₩27,427 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,681 | ₩27,718 | ₩27,507 | ₩27,568 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,588 | ₩27,721 | ₩27,539 | ₩27,668 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,574 | ₩27,714 | ₩27,552 | ₩27,681 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,788 | ₩27,908 | ₩27,561 | ₩27,561 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,841 | ₩27,841 | ₩27,674 | ₩27,788 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,721 | ₩27,788 | ₩27,654 | ₩27,748 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,601 | ₩27,711 | ₩27,601 | ₩27,654 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,721 | ₩27,721 | ₩27,521 | ₩27,521 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,588 | ₩27,681 | ₩27,454 | ₩27,641 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,467 | ₩27,547 | ₩27,334 | ₩27,454 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,467 | ₩27,574 | ₩27,254 | ₩27,414 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,267 | ₩27,481 | ₩27,120 | ₩27,334 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,574 | ₩27,574 | ₩27,254 | ₩27,347 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,454 | ₩27,534 | ₩27,401 | ₩27,534 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,681 | ₩27,735 | ₩27,401 | ₩27,547 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,069 | ₩28,069 | ₩27,481 | ₩27,628 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,109 | ₩28,109 | ₩27,828 | ₩27,922 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,349 | ₩28,362 | ₩28,042 | ₩28,042 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,443 | ₩28,443 | ₩28,256 | ₩28,349 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,362 | ₩28,389 | ₩28,336 | ₩28,362 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,082 | ₩28,309 | ₩28,082 | ₩28,282 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,175 | ₩28,242 | ₩28,002 | ₩28,015 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,362 | ₩28,362 | ₩28,069 | ₩28,122 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,169 | ₩28,362 | ₩28,149 | ₩28,282 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,296 | ₩28,378 | ₩28,082 | ₩28,175 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,496 | ₩28,603 | ₩28,242 | ₩28,389 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,777 | ₩28,798 | ₩28,389 | ₩28,456 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,883 | ₩28,900 | ₩28,416 | ₩28,670 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩28,950 | ₩28,977 | ₩28,803 | ₩28,857 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩28,937 | ₩28,964 | ₩28,790 | ₩28,857 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩28,990 | ₩28,997 | ₩28,743 | ₩28,790 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,723 | ₩28,950 | ₩28,723 | ₩28,750 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,670 | ₩28,883 | ₩28,590 | ₩28,630 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩28,924 | ₩28,949 | ₩28,670 | ₩28,696 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,177 | ₩29,191 | ₩28,777 | ₩28,917 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,111 | ₩29,171 | ₩28,964 | ₩29,057 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩28,990 | ₩29,117 | ₩28,897 | ₩28,897 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,144 | ₩29,244 | ₩28,992 | ₩29,070 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,217 | ₩29,364 | ₩29,131 | ₩29,177 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,097 | ₩29,124 | ₩28,830 | ₩28,990 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,244 | ₩29,338 | ₩28,803 | ₩29,004 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,217 | ₩29,235 | ₩28,977 | ₩29,057 | -0.55% | 4.6천 |
|---|