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 | ₩25,086 | ₩25,378 | ₩25,050 | ₩25,330 | +0.97% | 1.3만 |
| 2026.10.08 | ₩24,983 | ₩25,370 | ₩24,850 | ₩25,317 | +1.34% | 1.7만 |
| 2026.10.07 | ₩25,503 | ₩25,503 | ₩24,970 | ₩24,970 | -2.09% | 3만 |
| 2026.10.06 | ₩25,890 | ₩26,037 | ₩25,597 | ₩25,597 | -1.13% | 3만 |
| 2026.10.05 | ₩26,104 | ₩26,152 | ₩25,610 | ₩25,797 | -1.18% | 2.7만 |
| 2026.10.02 | ₩26,077 | ₩26,384 | ₩26,024 | ₩26,131 | +0.20% | 3.3만 |
| 2026.10.01 | ₩25,877 | ₩26,077 | ₩25,624 | ₩26,051 | +0.67% | 4.4만 |
| 2026.09.30 | ₩26,558 | ₩26,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,371 |
| -0.70% |
| 9.4만 |
| 2026.09.29 | ₩26,598 | ₩26,598 | ₩26,345 | ₩26,424 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩26,705 | ₩26,732 | ₩26,214 | ₩26,558 | -0.55% | 8.6천 |
|---|
| 2026.09.25 | ₩26,878 | ₩26,878 | ₩26,678 | ₩26,811 | -0.25% | 1만 |
|---|
| 2026.09.24 | ₩27,025 | ₩27,092 | ₩26,851 | ₩26,878 | -0.54% | 2.6만 |
|---|
| 2026.09.23 | ₩26,891 | ₩27,412 | ₩26,611 | ₩27,105 | +0.79% | 6.5만 |
|---|
| 2026.09.22 | ₩27,105 | ₩27,152 | ₩26,931 | ₩26,998 | -0.39% | 2.7만 |
|---|
| 2026.09.21 | ₩27,225 | ₩27,238 | ₩27,012 | ₩27,092 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩27,145 | ₩27,252 | ₩26,838 | ₩27,065 | -0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩27,172 | ₩27,445 | ₩27,092 | ₩27,158 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,172 | ₩27,986 | ₩27,112 | ₩27,132 | -0.15% | 5.8만 |
|---|
| 2026.09.15 | ₩26,985 | ₩27,198 | ₩26,865 | ₩27,172 | +0.69% | 7.2만 |
|---|
| 2026.09.14 | ₩26,758 | ₩27,145 | ₩26,625 | ₩26,905 | +0.55% | 7.5만 |
|---|
| 2026.09.11 | ₩26,718 | ₩27,225 | ₩26,671 | ₩26,851 | +0.50% | 2만 |
|---|
| 2026.09.10 | ₩26,491 | ₩26,751 | ₩26,358 | ₩26,665 | +0.65% | 2.7만 |
|---|
| 2026.09.09 | ₩26,998 | ₩26,998 | ₩26,624 | ₩26,624 | -1.38% | 4만 |
|---|
| 2026.09.08 | ₩27,132 | ₩27,203 | ₩26,958 | ₩26,998 | -0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩27,265 | ₩27,439 | ₩27,092 | ₩27,132 | -0.49% | 4.7만 |
|---|
| 2026.09.03 | ₩27,332 | ₩27,452 | ₩27,265 | ₩27,358 | +0.10% | 2만 |
|---|
| 2026.09.02 | ₩27,265 | ₩27,265 | ₩27,158 | ₩27,212 | -0.20% | 8.8천 |
|---|
| 2026.09.01 | ₩27,158 | ₩27,318 | ₩27,105 | ₩27,225 | +0.25% | 53만 |
|---|
| 2026.08.31 | ₩27,145 | ₩27,292 | ₩27,145 | ₩27,225 | +0.29% | 5.2만 |
|---|
| 2026.08.28 | ₩27,238 | ₩27,250 | ₩27,092 | ₩27,198 | -0.15% | 33.5만 |
|---|
| 2026.08.27 | ₩27,198 | ₩27,305 | ₩26,985 | ₩27,238 | +0.15% | 2.9만 |
|---|
| 2026.08.26 | ₩27,065 | ₩27,198 | ₩27,065 | ₩27,125 | +0.22% | 1.4만 |
|---|
| 2026.08.25 | ₩27,118 | ₩27,412 | ₩26,971 | ₩27,158 | +0.15% | 2.6만 |
|---|
| 2026.08.24 | ₩26,918 | ₩27,105 | ₩26,745 | ₩27,085 | +0.62% | 2.9만 |
|---|
| 2026.08.21 | ₩26,451 | ₩26,865 | ₩26,424 | ₩26,865 | +1.56% | 2.4만 |
|---|
| 2026.08.20 | ₩26,211 | ₩26,638 | ₩26,131 | ₩26,598 | +1.48% | 8.3만 |
|---|
| 2026.08.19 | ₩26,331 | ₩26,464 | ₩26,318 | ₩26,358 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩26,384 | ₩26,384 | ₩26,173 | ₩26,291 | -0.35% | 9.4천 |
|---|
| 2026.08.17 | ₩26,598 | ₩26,598 | ₩26,384 | ₩26,384 | -0.80% | 1.1만 |
|---|
| 2026.08.14 | ₩26,464 | ₩26,571 | ₩26,464 | ₩26,558 | +0.35% | 1.2만 |
|---|
| 2026.08.13 | ₩26,598 | ₩26,611 | ₩26,491 | ₩26,571 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩26,318 | ₩26,464 | ₩26,236 | ₩26,464 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩26,318 | ₩26,491 | ₩26,313 | ₩26,313 | -0.02% | 8.3천 |
|---|
| 2026.08.10 | ₩26,331 | ₩26,438 | ₩26,137 | ₩26,424 | +0.35% | 6.1만 |
|---|
| 2026.08.07 | ₩26,144 | ₩26,304 | ₩26,144 | ₩26,291 | +0.56% | 1.4만 |
|---|
| 2026.08.06 | ₩26,318 | ₩26,318 | ₩26,171 | ₩26,171 | -0.56% | 7.5천 |
|---|
| 2026.08.05 | ₩26,398 | ₩26,398 | ₩26,264 | ₩26,318 | -0.30% | 8.9천 |
|---|
| 2026.08.04 | ₩26,344 | ₩26,398 | ₩26,304 | ₩26,344 | 0.00% | 8.1천 |
|---|
| 2026.08.03 | ₩26,331 | ₩26,331 | ₩26,204 | ₩26,277 | -0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩26,291 | ₩26,331 | ₩26,117 | ₩26,131 | -0.61% | 3.8만 |
|---|
| 2026.07.30 | ₩26,251 | ₩26,331 | ₩26,117 | ₩26,171 | -0.31% | 2만 |
|---|
| 2026.07.29 | ₩26,411 | ₩26,438 | ₩26,237 | ₩26,251 | -0.61% | 3만 |
|---|
| 2026.07.28 | ₩26,344 | ₩26,390 | ₩26,224 | ₩26,364 | +0.08% | 2.3만 |
|---|
| 2026.07.27 | ₩26,344 | ₩26,344 | ₩26,144 | ₩26,298 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩26,171 | ₩26,304 | ₩26,117 | ₩26,264 | +0.36% | 2만 |
|---|
| 2026.07.23 | ₩26,411 | ₩26,424 | ₩26,172 | ₩26,172 | -0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩26,491 | ₩26,504 | ₩26,384 | ₩26,504 | +0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,544 | ₩26,558 | ₩26,411 | ₩26,453 | -0.34% | 9.2천 |
|---|
| 2026.07.20 | ₩26,451 | ₩26,651 | ₩26,451 | ₩26,598 | +0.55% | 1.5만 |
|---|
| 2026.07.17 | ₩26,424 | ₩26,584 | ₩26,424 | ₩26,518 | +0.35% | 1.3만 |
|---|
| 2026.07.16 | ₩26,571 | ₩26,611 | ₩26,438 | ₩26,491 | -0.30% | 6.9천 |
|---|
| 2026.07.15 | ₩26,584 | ₩26,624 | ₩26,371 | ₩26,508 | -0.29% | 7.9천 |
|---|
| 2026.07.14 | ₩26,558 | ₩26,558 | ₩26,420 | ₩26,544 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,398 | ₩26,542 | ₩26,371 | ₩26,458 | +0.23% | 8.2천 |
|---|
| 2026.07.10 | ₩26,531 | ₩26,531 | ₩26,398 | ₩26,491 | -0.15% | 3.4천 |
|---|
| 2026.07.09 | ₩26,691 | ₩26,691 | ₩26,451 | ₩26,558 | -0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩26,358 | ₩26,665 | ₩26,277 | ₩26,624 | +1.01% | 3.5만 |
|---|
| 2026.07.07 | ₩26,438 | ₩26,584 | ₩26,424 | ₩26,558 | +0.45% | 4.1만 |
|---|
| 2026.07.06 | ₩26,237 | ₩26,518 | ₩26,237 | ₩26,451 | +0.81% | 2.8만 |
|---|
| 2026.07.02 | ₩26,157 | ₩26,291 | ₩26,144 | ₩26,291 | +0.51% | 2.6만 |
|---|
| 2026.07.01 | ₩25,771 | ₩26,264 | ₩25,771 | ₩26,144 | +1.45% | 3.5만 |
|---|
| 2026.06.30 | ₩26,277 | ₩26,371 | ₩26,224 | ₩26,358 | +0.30% | 18.8만 |
|---|
| 2026.06.29 | ₩26,237 | ₩26,424 | ₩26,157 | ₩26,318 | +0.31% | 4.8만 |
|---|
| 2026.06.26 | ₩26,237 | ₩26,424 | ₩26,117 | ₩26,157 | -0.31% | 2.2만 |
|---|
| 2026.06.25 | ₩26,438 | ₩26,438 | ₩26,291 | ₩26,304 | -0.50% | 2.6만 |
|---|
| 2026.06.24 | ₩26,731 | ₩26,731 | ₩26,411 | ₩26,424 | -1.15% | 2.3만 |
|---|
| 2026.06.23 | ₩26,691 | ₩26,787 | ₩26,597 | ₩26,624 | -0.25% | 1.5만 |
|---|
| 2026.06.22 | ₩26,891 | ₩26,958 | ₩26,691 | ₩26,758 | -0.50% | 2.1만 |
|---|
| 2026.06.18 | ₩26,838 | ₩27,038 | ₩26,838 | ₩26,958 | +0.45% | 9.6천 |
|---|
| 2026.06.17 | ₩26,838 | ₩26,958 | ₩26,838 | ₩26,838 | 0.00% | 7.1천 |
|---|
| 2026.06.16 | ₩26,971 | ₩26,971 | ₩26,831 | ₩26,865 | -0.40% | 6.5천 |
|---|
| 2026.06.15 | ₩26,905 | ₩26,955 | ₩26,838 | ₩26,865 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,678 | ₩26,771 | ₩26,586 | ₩26,705 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩26,531 | ₩26,784 | ₩26,531 | ₩26,758 | +0.86% | 1.1만 |
|---|
| 2026.06.10 | ₩26,571 | ₩26,638 | ₩26,518 | ₩26,518 | -0.20% | 4.8천 |
|---|
| 2026.06.09 | ₩26,598 | ₩26,651 | ₩26,558 | ₩26,638 | +0.15% | 5.8천 |
|---|
| 2026.06.08 | ₩26,691 | ₩26,758 | ₩26,598 | ₩26,611 | -0.30% | 1.4만 |
|---|
| 2026.06.05 | ₩26,738 | ₩26,758 | ₩26,518 | ₩26,584 | -0.57% | 2만 |
|---|
| 2026.06.04 | ₩26,651 | ₩26,914 | ₩26,651 | ₩26,811 | +0.60% | 8.4천 |
|---|
| 2026.06.03 | ₩26,611 | ₩26,791 | ₩26,558 | ₩26,705 | +0.35% | 2.6만 |
|---|
| 2026.06.02 | ₩26,838 | ₩26,891 | ₩26,691 | ₩26,758 | -0.30% | 7.1만 |
|---|
| 2026.06.01 | ₩26,998 | ₩26,998 | ₩26,881 | ₩26,945 | -0.20% | 8.3천 |
|---|
| 2026.05.29 | ₩26,918 | ₩27,011 | ₩26,838 | ₩26,838 | -0.30% | 1.6만 |
|---|
| 2026.05.28 | ₩26,905 | ₩26,945 | ₩26,865 | ₩26,918 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩26,705 | ₩26,891 | ₩26,581 | ₩26,891 | +0.70% | 9.8천 |
|---|
| 2026.05.26 | ₩26,624 | ₩26,785 | ₩26,618 | ₩26,758 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩26,340 | ₩26,558 | ₩26,340 | ₩26,531 | +0.72% | 9.4천 |
|---|
| 2026.05.21 | ₩26,678 | ₩26,678 | ₩26,398 | ₩26,411 | -1.00% | 1.1만 |
|---|
| 2026.05.20 | ₩26,611 | ₩26,678 | ₩26,433 | ₩26,558 | -0.20% | 2.5만 |
|---|
| 2026.05.19 | ₩26,438 | ₩26,611 | ₩26,438 | ₩26,611 | +0.66% | 2.9만 |
|---|
| 2026.05.18 | ₩26,678 | ₩26,717 | ₩26,504 | ₩26,504 | -0.65% | 1.5만 |
|---|
| 2026.05.15 | ₩26,891 | ₩26,903 | ₩26,678 | ₩26,745 | -0.55% | 4.1천 |
|---|
| 2026.05.14 | ₩27,078 | ₩27,078 | ₩26,998 | ₩26,998 | -0.30% | 1.6만 |
|---|
| 2026.05.13 | ₩27,225 | ₩27,225 | ₩27,078 | ₩27,078 | -0.54% | 8.8천 |
|---|
| 2026.05.12 | ₩27,198 | ₩27,318 | ₩27,172 | ₩27,218 | +0.07% | 6.2천 |
|---|
| 2026.05.11 | ₩27,385 | ₩27,511 | ₩27,225 | ₩27,332 | -0.19% | 2.9만 |
|---|
| 2026.05.08 | ₩27,278 | ₩27,412 | ₩27,058 | ₩27,385 | +0.39% | 1.9만 |
|---|
| 2026.05.07 | ₩27,172 | ₩27,372 | ₩27,172 | ₩27,345 | +0.64% | 1.2만 |
|---|
| 2026.05.06 | ₩27,052 | ₩27,312 | ₩26,878 | ₩27,292 | +0.89% | 9.1천 |
|---|
| 2026.05.05 | ₩26,998 | ₩27,078 | ₩26,811 | ₩27,065 | +0.25% | 1.8만 |
|---|
| 2026.05.04 | ₩26,945 | ₩26,985 | ₩26,785 | ₩26,945 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,825 | ₩26,966 | ₩26,811 | ₩26,891 | +0.25% | 1.4만 |
|---|
| 2026.04.30 | ₩26,825 | ₩26,931 | ₩26,665 | ₩26,905 | +0.30% | 3만 |
|---|
| 2026.04.29 | ₩26,931 | ₩26,931 | ₩26,678 | ₩26,825 | -0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩26,931 | ₩26,931 | ₩26,825 | ₩26,891 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩26,865 | ₩27,091 | ₩26,865 | ₩26,958 | +0.35% | 8.4천 |
|---|
| 2026.04.24 | ₩26,758 | ₩27,038 | ₩26,758 | ₩26,878 | +0.45% | 8.9천 |
|---|
| 2026.04.23 | ₩26,905 | ₩26,945 | ₩26,636 | ₩26,878 | -0.10% | 5.9천 |
|---|
| 2026.04.22 | ₩26,758 | ₩26,891 | ₩26,558 | ₩26,811 | +0.20% | 6.1천 |
|---|
| 2026.04.21 | ₩26,865 | ₩26,991 | ₩26,665 | ₩26,718 | -0.55% | 1.3만 |
|---|
| 2026.04.20 | ₩26,918 | ₩27,090 | ₩26,811 | ₩26,865 | -0.20% | 8.7천 |
|---|
| 2026.04.17 | ₩27,025 | ₩27,145 | ₩26,825 | ₩26,878 | -0.54% | 5.6만 |
|---|
| 2026.04.16 | ₩26,998 | ₩27,077 | ₩26,638 | ₩26,891 | -0.40% | 3.2만 |
|---|
| 2026.04.15 | ₩26,905 | ₩26,985 | ₩26,811 | ₩26,985 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩26,624 | ₩26,891 | ₩26,624 | ₩26,811 | +0.70% | 2.1만 |
|---|
| 2026.04.13 | ₩26,491 | ₩26,664 | ₩26,424 | ₩26,544 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩26,544 | ₩26,624 | ₩26,384 | ₩26,491 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,491 | ₩26,589 | ₩26,451 | ₩26,451 | -0.15% | 7.9천 |
|---|
| 2026.04.08 | ₩26,571 | ₩26,624 | ₩26,424 | ₩26,438 | -0.50% | 0 |
|---|
| 2026.04.07 | ₩26,478 | ₩26,478 | ₩26,291 | ₩26,291 | -0.71% | 8.4천 |
|---|
| 2026.04.06 | ₩26,344 | ₩26,544 | ₩26,331 | ₩26,371 | +0.10% | 1.1만 |
|---|
| 2026.04.02 | ₩26,264 | ₩26,504 | ₩26,224 | ₩26,451 | +0.71% | 2.7만 |
|---|
| 2026.04.01 | ₩26,518 | ₩26,518 | ₩26,237 | ₩26,344 | -0.65% | 2.6만 |
|---|
| 2026.03.31 | ₩26,825 | ₩26,958 | ₩26,496 | ₩26,691 | -0.50% | 26.8만 |
|---|
| 2026.03.30 | ₩26,998 | ₩27,132 | ₩26,584 | ₩26,725 | -1.01% | 3.3만 |
|---|
| 2026.03.27 | ₩26,785 | ₩26,878 | ₩26,638 | ₩26,771 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩26,958 | ₩27,193 | ₩26,705 | ₩26,825 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩26,838 | ₩27,011 | ₩26,705 | ₩26,985 | +0.55% | 1.5만 |
|---|
| 2026.03.24 | ₩26,651 | ₩26,958 | ₩26,571 | ₩26,731 | +0.30% | 4.5만 |
|---|
| 2026.03.23 | ₩26,604 | ₩26,851 | ₩26,604 | ₩26,665 | +0.23% | 2.1만 |
|---|
| 2026.03.20 | ₩26,438 | ₩26,678 | ₩26,438 | ₩26,611 | +0.66% | 9.3천 |
|---|
| 2026.03.19 | ₩26,685 | ₩26,831 | ₩26,584 | ₩26,771 | +0.33% | 1.1만 |
|---|
| 2026.03.18 | ₩26,897 | ₩26,897 | ₩26,451 | ₩26,678 | -0.81% | 6.3만 |
|---|
| 2026.03.17 | ₩26,656 | ₩26,958 | ₩26,656 | ₩26,825 | +0.63% | 2.4만 |
|---|
| 2026.03.16 | ₩27,025 | ₩27,177 | ₩26,691 | ₩26,731 | -1.09% | 2.9만 |
|---|
| 2026.03.13 | ₩27,118 | ₩27,118 | ₩26,811 | ₩26,811 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩27,265 | ₩27,318 | ₩27,105 | ₩27,105 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩27,499 | ₩27,585 | ₩27,345 | ₩27,345 | -0.56% | 1만 |
|---|
| 2026.03.10 | ₩27,665 | ₩27,772 | ₩27,492 | ₩27,559 | -0.39% | 79 |
|---|
| 2026.03.09 | ₩27,719 | ₩27,719 | ₩27,387 | ₩27,572 | -0.53% | 79 |
|---|
| 2026.03.06 | ₩27,746 | ₩27,746 | ₩27,612 | ₩27,632 | -0.41% | 79 |
|---|
| 2026.03.05 | ₩27,705 | ₩27,851 | ₩27,705 | ₩27,826 | +0.43% | 79 |
|---|
| 2026.03.04 | ₩27,692 | ₩27,852 | ₩27,692 | ₩27,797 | +0.38% | 79 |
|---|
| 2026.03.03 | ₩27,839 | ₩27,872 | ₩27,632 | ₩27,679 | -0.58% | 79 |
|---|
| 2026.03.02 | ₩27,826 | ₩27,941 | ₩27,826 | ₩27,892 | +0.24% | 79 |
|---|
| 2026.02.27 | ₩28,333 | ₩28,359 | ₩27,665 | ₩27,826 | -1.79% | 79 |
|---|
| 2026.02.26 | ₩28,359 | ₩28,359 | ₩28,218 | ₩28,346 | -0.05% | 3.3천 |
|---|
| 2026.02.25 | ₩28,359 | ₩28,386 | ₩28,293 | ₩28,359 | 0.00% | 79 |
|---|
| 2026.02.24 | ₩28,359 | ₩28,373 | ₩28,213 | ₩28,293 | -0.24% | 79 |
|---|
| 2026.02.23 | ₩28,413 | ₩28,413 | ₩28,213 | ₩28,302 | -0.39% | 79 |
|---|
| 2026.02.20 | ₩28,266 | ₩28,413 | ₩28,266 | ₩28,399 | +0.47% | 6.9천 |
|---|
| 2026.02.19 | ₩28,239 | ₩28,373 | ₩28,159 | ₩28,346 | +0.38% | 6.1천 |
|---|
| 2026.02.18 | ₩28,079 | ₩28,373 | ₩28,079 | ₩28,333 | +0.90% | 1만 |
|---|
| 2026.02.17 | ₩27,886 | ₩28,226 | ₩27,830 | ₩28,213 | +1.17% | 1.4만 |
|---|
| 2026.02.13 | ₩27,692 | ₩27,972 | ₩27,666 | ₩27,892 | +0.72% | 6.5천 |
|---|
| 2026.02.12 | ₩27,799 | ₩27,826 | ₩27,652 | ₩27,786 | -0.05% | 8.7천 |
|---|
| 2026.02.11 | ₩27,665 | ₩27,759 | ₩27,559 | ₩27,746 | +0.29% | 6.6천 |
|---|
| 2026.02.10 | ₩27,652 | ₩27,799 | ₩27,559 | ₩27,612 | -0.14% | 1.1만 |
|---|
| 2026.02.09 | ₩27,692 | ₩27,705 | ₩27,585 | ₩27,652 | -0.14% | 7.4천 |
|---|
| 2026.02.06 | ₩27,665 | ₩27,839 | ₩27,539 | ₩27,705 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩27,425 | ₩27,572 | ₩27,208 | ₩27,572 | +0.54% | 3.8만 |
|---|
| 2026.02.04 | ₩27,452 | ₩27,452 | ₩27,292 | ₩27,439 | -0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩27,452 | ₩27,612 | ₩27,359 | ₩27,439 | -0.05% | 2.7만 |
|---|
| 2026.02.02 | ₩27,425 | ₩27,639 | ₩27,412 | ₩27,452 | +0.10% | 5.4만 |
|---|
| 2026.01.30 | ₩27,492 | ₩27,612 | ₩27,372 | ₩27,545 | +0.19% | 3.1만 |
|---|
| 2026.01.29 | ₩27,719 | ₩27,762 | ₩27,519 | ₩27,625 | -0.34% | 1.5만 |
|---|
| 2026.01.28 | ₩27,906 | ₩27,906 | ₩27,665 | ₩27,692 | -0.77% | 2만 |
|---|
| 2026.01.27 | ₩27,959 | ₩27,959 | ₩27,819 | ₩27,892 | -0.24% | 1.5만 |
|---|
| 2026.01.26 | ₩28,052 | ₩28,119 | ₩27,959 | ₩27,959 | -0.33% | 1.2만 |
|---|
| 2026.01.23 | ₩27,919 | ₩28,066 | ₩27,853 | ₩28,026 | +0.38% | 2.2만 |
|---|
| 2026.01.22 | ₩27,906 | ₩28,039 | ₩27,652 | ₩27,932 | +0.10% | 1.5만 |
|---|
| 2026.01.21 | ₩27,679 | ₩27,866 | ₩27,505 | ₩27,852 | +0.63% | 2.9만 |
|---|
| 2026.01.20 | ₩27,919 | ₩27,919 | ₩27,572 | ₩27,705 | -0.76% | 4.1만 |
|---|
| 2026.01.16 | ₩27,919 | ₩28,066 | ₩27,759 | ₩27,946 | +0.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,866 | ₩28,012 | ₩27,786 | ₩27,986 | +0.43% | 1.3만 |
|---|
| 2026.01.14 | ₩27,772 | ₩27,812 | ₩27,639 | ₩27,759 | -0.05% | 3.1만 |
|---|
| 2026.01.13 | ₩27,759 | ₩27,799 | ₩27,625 | ₩27,759 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩27,732 | ₩27,799 | ₩27,505 | ₩27,665 | -0.24% | 2.6만 |
|---|
| 2026.01.09 | ₩27,732 | ₩27,852 | ₩27,545 | ₩27,759 | +0.10% | 1만 |
|---|
| 2026.01.08 | ₩27,585 | ₩27,879 | ₩27,465 | ₩27,665 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩27,612 | ₩27,652 | ₩27,425 | ₩27,652 | +0.14% | 3.5만 |
|---|
| 2026.01.06 | ₩27,545 | ₩27,719 | ₩27,318 | ₩27,545 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩27,652 | ₩27,932 | ₩27,399 | ₩27,639 | -0.05% | 6.5만 |
|---|
| 2026.01.02 | ₩27,318 | ₩27,625 | ₩27,318 | ₩27,559 | +0.88% | 2.4만 |
|---|
| 2025.12.31 | ₩27,278 | ₩27,625 | ₩27,185 | ₩27,559 | +1.03% | 26.2만 |
|---|
| 2025.12.30 | ₩27,305 | ₩27,398 | ₩27,238 | ₩27,318 | +0.05% | 6.4만 |
|---|
| 2025.12.29 | ₩27,252 | ₩27,439 | ₩27,252 | ₩27,305 | +0.20% | 2.3만 |
|---|
| 2025.12.26 | ₩27,425 | ₩27,439 | ₩27,252 | ₩27,278 | -0.54% | 1.3만 |
|---|
| 2025.12.24 | ₩27,399 | ₩27,432 | ₩27,225 | ₩27,292 | -0.39% | 8.7천 |
|---|
| 2025.12.23 | ₩27,118 | ₩27,465 | ₩27,105 | ₩27,292 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩27,305 | ₩27,358 | ₩27,105 | ₩27,172 | -0.49% | 1.7만 |
|---|
| 2025.12.19 | ₩27,278 | ₩27,372 | ₩27,212 | ₩27,225 | -0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩27,332 | ₩27,545 | ₩27,305 | ₩27,332 | 0.00% | 2.5만 |
|---|
| 2025.12.17 | ₩27,452 | ₩27,559 | ₩27,265 | ₩27,265 | -0.68% | 3.5만 |
|---|
| 2025.12.16 | ₩27,305 | ₩27,479 | ₩27,305 | ₩27,465 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩27,252 | ₩27,505 | ₩27,252 | ₩27,345 | +0.34% | 2.8만 |
|---|
| 2025.12.12 | ₩27,358 | ₩27,443 | ₩27,198 | ₩27,252 | -0.39% | 1.8만 |
|---|
| 2025.12.11 | ₩27,345 | ₩27,705 | ₩27,292 | ₩27,559 | +0.78% | 2.2만 |
|---|
| 2025.12.10 | ₩27,585 | ₩27,652 | ₩27,399 | ₩27,399 | -0.68% | 1.8만 |
|---|
| 2025.12.09 | ₩27,652 | ₩27,689 | ₩27,479 | ₩27,539 | -0.41% | 2.2만 |
|---|
| 2025.12.08 | ₩27,559 | ₩27,692 | ₩27,510 | ₩27,639 | +0.29% | 2.1만 |
|---|
| 2025.12.05 | ₩27,545 | ₩27,685 | ₩27,523 | ₩27,652 | +0.39% | 2.3만 |
|---|
| 2025.12.04 | ₩27,759 | ₩27,879 | ₩27,532 | ₩27,532 | -0.82% | 1.8만 |
|---|
| 2025.12.03 | ₩27,812 | ₩27,812 | ₩27,645 | ₩27,759 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩27,692 | ₩27,759 | ₩27,625 | ₩27,719 | +0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩27,572 | ₩27,682 | ₩27,572 | ₩27,625 | +0.19% | 4.9만 |
|---|
| 2025.11.28 | ₩27,692 | ₩27,692 | ₩27,492 | ₩27,492 | -0.72% | 2.8만 |
|---|
| 2025.11.26 | ₩27,559 | ₩27,652 | ₩27,425 | ₩27,612 | +0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩27,439 | ₩27,519 | ₩27,305 | ₩27,425 | -0.05% | 8.7천 |
|---|
| 2025.11.24 | ₩27,439 | ₩27,545 | ₩27,225 | ₩27,385 | -0.19% | 9.2천 |
|---|
| 2025.11.21 | ₩27,238 | ₩27,452 | ₩27,092 | ₩27,305 | +0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩27,545 | ₩27,545 | ₩27,225 | ₩27,318 | -0.82% | 6.6천 |
|---|
| 2025.11.19 | ₩27,425 | ₩27,505 | ₩27,372 | ₩27,505 | +0.29% | 8.5천 |
|---|
| 2025.11.18 | ₩27,652 | ₩27,705 | ₩27,372 | ₩27,519 | -0.48% | 1.5만 |
|---|
| 2025.11.17 | ₩28,039 | ₩28,039 | ₩27,452 | ₩27,599 | -1.57% | 1.6만 |
|---|
| 2025.11.14 | ₩28,079 | ₩28,079 | ₩27,799 | ₩27,892 | -0.67% | 1.3만 |
|---|
| 2025.11.13 | ₩28,319 | ₩28,333 | ₩28,012 | ₩28,012 | -1.08% | 7.9천 |
|---|
| 2025.11.12 | ₩28,413 | ₩28,413 | ₩28,226 | ₩28,319 | -0.33% | 1만 |
|---|
| 2025.11.11 | ₩28,333 | ₩28,359 | ₩28,306 | ₩28,333 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩28,052 | ₩28,279 | ₩28,052 | ₩28,253 | +0.71% | 9.3천 |
|---|
| 2025.11.07 | ₩28,146 | ₩28,213 | ₩27,972 | ₩27,986 | -0.57% | 1.1만 |
|---|
| 2025.11.06 | ₩28,333 | ₩28,333 | ₩28,039 | ₩28,092 | -0.85% | 1만 |
|---|
| 2025.11.05 | ₩28,139 | ₩28,333 | ₩28,119 | ₩28,253 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩28,266 | ₩28,348 | ₩28,052 | ₩28,146 | -0.42% | 1.3만 |
|---|
| 2025.11.03 | ₩28,466 | ₩28,573 | ₩28,213 | ₩28,359 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩28,746 | ₩28,768 | ₩28,359 | ₩28,426 | -1.11% | 1.7만 |
|---|
| 2025.10.30 | ₩28,853 | ₩28,870 | ₩28,386 | ₩28,640 | -0.74% | 3.7만 |
|---|
| 2025.10.29 | ₩28,920 | ₩28,947 | ₩28,773 | ₩28,826 | -0.32% | 9.9천 |
|---|
| 2025.10.28 | ₩28,907 | ₩28,933 | ₩28,760 | ₩28,826 | -0.28% | 1.2만 |
|---|
| 2025.10.27 | ₩28,960 | ₩28,967 | ₩28,713 | ₩28,760 | -0.69% | 1.2만 |
|---|
| 2025.10.24 | ₩28,693 | ₩28,920 | ₩28,693 | ₩28,720 | +0.09% | 7.9천 |
|---|
| 2025.10.23 | ₩28,640 | ₩28,853 | ₩28,560 | ₩28,600 | -0.14% | 5.6천 |
|---|
| 2025.10.22 | ₩28,893 | ₩28,919 | ₩28,640 | ₩28,666 | -0.79% | 7.8천 |
|---|
| 2025.10.21 | ₩29,147 | ₩29,160 | ₩28,746 | ₩28,887 | -0.89% | 2.4만 |
|---|
| 2025.10.20 | ₩29,080 | ₩29,140 | ₩28,933 | ₩29,027 | -0.18% | 5.3천 |
|---|
| 2025.10.17 | ₩28,960 | ₩29,087 | ₩28,867 | ₩28,867 | -0.32% | 1.7만 |
|---|
| 2025.10.16 | ₩29,113 | ₩29,213 | ₩28,962 | ₩29,040 | -0.25% | 5.6천 |
|---|
| 2025.10.15 | ₩29,187 | ₩29,334 | ₩29,100 | ₩29,147 | -0.14% | 6.9천 |
|---|
| 2025.10.14 | ₩29,067 | ₩29,093 | ₩28,800 | ₩28,960 | -0.37% | 8.1천 |
|---|
| 2025.10.13 | ₩29,214 | ₩29,307 | ₩28,773 | ₩28,973 | -0.82% | 4.6천 |
|---|
| 2025.10.10 | ₩29,187 | ₩29,204 | ₩28,947 | ₩29,027 | -0.55% | 4.6천 |
|---|