시장 데이터를 불러오는 중
Valley National Bancorp - 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series C · VLYPN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,254 | ₩33,455 | ₩33,254 | ₩33,362 | +0.32% | 1.9만 |
| 2026.10.08 | ₩33,214 | ₩33,717 | ₩33,147 | ₩33,335 | +0.36% | 1.2만 |
| 2026.10.07 | ₩33,402 | ₩33,523 | ₩33,187 | ₩33,214 | -0.56% | 1.7만 |
| 2026.10.06 | ₩33,455 | ₩33,704 | ₩33,455 | ₩33,516 | +0.18% | 1.1만 |
| 2026.10.05 | ₩33,724 | ₩33,858 | ₩33,388 | ₩33,523 | -0.60% | 1.4만 |
| 2026.10.02 | ₩33,415 | ₩33,804 | ₩33,415 | ₩33,496 | +0.24% | 2만 |
| 2026.10.01 | ₩33,241 | ₩33,523 | ₩32,919 | ₩33,415 | +0.52% | 3.8만 |
| 2026.09.30 | ₩34,045 | ₩34,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,160 |
| -2.60% |
| 26.3만 |
| 2026.09.29 | ₩33,911 | ₩34,041 | ₩33,791 | ₩33,925 | +0.04% | 1.9만 |
|---|
| 2026.09.28 | ₩34,019 | ₩34,059 | ₩33,858 | ₩34,019 | 0.00% | 9.4천 |
|---|
| 2026.09.25 | ₩34,126 | ₩34,276 | ₩34,005 | ₩34,032 | -0.28% | 3.9천 |
|---|
| 2026.09.24 | ₩34,230 | ₩34,260 | ₩34,072 | ₩34,076 | -0.45% | 5천 |
|---|
| 2026.09.23 | ₩34,394 | ₩34,407 | ₩34,252 | ₩34,300 | -0.27% | 4.1천 |
|---|
| 2026.09.22 | ₩34,327 | ₩34,461 | ₩34,233 | ₩34,407 | +0.23% | 5.4천 |
|---|
| 2026.09.21 | ₩34,609 | ₩34,609 | ₩34,233 | ₩34,327 | -0.81% | 1.5만 |
|---|
| 2026.09.18 | ₩34,676 | ₩34,983 | ₩34,394 | ₩34,528 | -0.43% | 9.9천 |
|---|
| 2026.09.17 | ₩34,810 | ₩34,897 | ₩34,542 | ₩34,542 | -0.77% | 5.5천 |
|---|
| 2026.09.16 | ₩34,689 | ₩34,756 | ₩34,542 | ₩34,676 | -0.04% | 9.4천 |
|---|
| 2026.09.15 | ₩34,662 | ₩35,078 | ₩34,530 | ₩34,689 | +0.08% | 3.9만 |
|---|
| 2026.09.14 | ₩34,997 | ₩34,997 | ₩34,863 | ₩34,997 | 0.00% | 6.2천 |
|---|
| 2026.09.11 | ₩34,997 | ₩35,291 | ₩34,917 | ₩34,997 | 0.00% | 5.4천 |
|---|
| 2026.09.10 | ₩35,152 | ₩35,152 | ₩34,997 | ₩34,997 | -0.44% | 5.7천 |
|---|
| 2026.09.09 | ₩34,984 | ₩35,292 | ₩34,609 | ₩35,065 | +0.23% | 7.2천 |
|---|
| 2026.09.08 | ₩34,917 | ₩34,930 | ₩34,877 | ₩34,877 | -0.12% | 4.7천 |
|---|
| 2026.09.04 | ₩34,595 | ₩34,902 | ₩34,595 | ₩34,744 | +0.43% | 1.3만 |
|---|
| 2026.09.03 | ₩34,555 | ₩34,648 | ₩34,542 | ₩34,595 | +0.12% | 6.8천 |
|---|
| 2026.09.02 | ₩34,582 | ₩34,609 | ₩34,517 | ₩34,609 | +0.08% | 8.5천 |
|---|
| 2026.09.01 | ₩34,689 | ₩34,689 | ₩34,440 | ₩34,582 | -0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩34,944 | ₩34,944 | ₩34,367 | ₩34,582 | -1.04% | 1.5만 |
|---|
| 2026.08.28 | ₩34,944 | ₩34,944 | ₩34,770 | ₩34,857 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩34,850 | ₩34,997 | ₩34,736 | ₩34,976 | +0.36% | 1.8만 |
|---|
| 2026.08.26 | ₩34,783 | ₩34,810 | ₩34,756 | ₩34,756 | -0.08% | 7.8천 |
|---|
| 2026.08.25 | ₩34,810 | ₩34,823 | ₩34,676 | ₩34,798 | -0.03% | 3.4천 |
|---|
| 2026.08.24 | ₩34,622 | ₩34,770 | ₩34,595 | ₩34,770 | +0.43% | 1.7만 |
|---|
| 2026.08.21 | ₩34,548 | ₩34,610 | ₩34,461 | ₩34,528 | -0.06% | 7.1천 |
|---|
| 2026.08.20 | ₩34,448 | ₩34,595 | ₩34,407 | ₩34,475 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩34,448 | ₩34,461 | ₩34,354 | ₩34,428 | -0.06% | 7.9천 |
|---|
| 2026.08.18 | ₩34,407 | ₩34,421 | ₩34,354 | ₩34,414 | +0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩34,448 | ₩34,461 | ₩34,327 | ₩34,461 | +0.04% | 1.7만 |
|---|
| 2026.08.14 | ₩34,461 | ₩34,461 | ₩34,381 | ₩34,421 | -0.12% | 2.8천 |
|---|
| 2026.08.13 | ₩34,340 | ₩34,475 | ₩34,340 | ₩34,428 | +0.25% | 8.2천 |
|---|
| 2026.08.12 | ₩34,461 | ₩34,462 | ₩34,354 | ₩34,381 | -0.23% | 7.6천 |
|---|
| 2026.08.11 | ₩34,515 | ₩34,515 | ₩34,407 | ₩34,501 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,340 | ₩34,542 | ₩34,340 | ₩34,381 | +0.12% | 8.2천 |
|---|
| 2026.08.07 | ₩34,488 | ₩34,507 | ₩34,340 | ₩34,354 | -0.39% | 6천 |
|---|
| 2026.08.06 | ₩34,354 | ₩34,501 | ₩34,287 | ₩34,354 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩34,461 | ₩34,613 | ₩34,394 | ₩34,407 | -0.16% | 6.8천 |
|---|
| 2026.08.04 | ₩34,756 | ₩34,756 | ₩34,327 | ₩34,488 | -0.77% | 7.5만 |
|---|
| 2026.08.03 | ₩34,707 | ₩34,729 | ₩34,609 | ₩34,662 | -0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩34,501 | ₩34,794 | ₩34,484 | ₩34,702 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩34,877 | ₩34,877 | ₩34,475 | ₩34,475 | -1.15% | 2.2천 |
|---|
| 2026.07.29 | ₩34,823 | ₩34,823 | ₩34,461 | ₩34,595 | -0.65% | 4.1천 |
|---|
| 2026.07.28 | ₩34,662 | ₩34,756 | ₩34,595 | ₩34,595 | -0.19% | 8.8천 |
|---|
| 2026.07.27 | ₩34,716 | ₩34,729 | ₩34,464 | ₩34,702 | -0.04% | 4천 |
|---|
| 2026.07.24 | ₩34,477 | ₩34,535 | ₩34,461 | ₩34,528 | +0.15% | 3.1천 |
|---|
| 2026.07.23 | ₩34,495 | ₩34,582 | ₩34,475 | ₩34,555 | +0.17% | 3.2천 |
|---|
| 2026.07.22 | ₩34,475 | ₩34,595 | ₩34,475 | ₩34,595 | +0.35% | 1.1천 |
|---|
| 2026.07.21 | ₩34,394 | ₩34,595 | ₩34,394 | ₩34,454 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩34,300 | ₩34,570 | ₩34,300 | ₩34,407 | +0.31% | 9.4천 |
|---|
| 2026.07.17 | ₩34,260 | ₩34,461 | ₩34,260 | ₩34,273 | +0.04% | 3.5천 |
|---|
| 2026.07.16 | ₩34,059 | ₩34,260 | ₩34,059 | ₩34,260 | +0.59% | 3.3천 |
|---|
| 2026.07.15 | ₩34,260 | ₩34,260 | ₩34,139 | ₩34,186 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩34,260 | ₩34,387 | ₩34,220 | ₩34,233 | -0.08% | 3.8천 |
|---|
| 2026.07.13 | ₩34,434 | ₩34,555 | ₩34,206 | ₩34,260 | -0.51% | 1.9만 |
|---|
| 2026.07.10 | ₩34,407 | ₩34,635 | ₩34,260 | ₩34,340 | -0.19% | 2.6만 |
|---|
| 2026.07.09 | ₩34,595 | ₩34,595 | ₩34,407 | ₩34,475 | -0.35% | 1.8천 |
|---|
| 2026.07.08 | ₩34,454 | ₩34,568 | ₩34,340 | ₩34,367 | -0.25% | 9.8천 |
|---|
| 2026.07.07 | ₩34,461 | ₩34,568 | ₩34,327 | ₩34,568 | +0.31% | 5.9천 |
|---|
| 2026.07.06 | ₩34,407 | ₩34,407 | ₩34,226 | ₩34,233 | -0.51% | 6.4천 |
|---|
| 2026.07.02 | ₩34,300 | ₩34,354 | ₩34,193 | ₩34,220 | -0.23% | 8.9천 |
|---|
| 2026.07.01 | ₩34,180 | ₩34,468 | ₩34,180 | ₩34,247 | +0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩34,475 | ₩34,662 | ₩34,059 | ₩34,059 | -1.21% | 6.7만 |
|---|
| 2026.06.29 | ₩34,823 | ₩34,823 | ₩34,448 | ₩34,662 | -0.46% | 8.8천 |
|---|
| 2026.06.26 | ₩34,233 | ₩34,582 | ₩34,233 | ₩34,461 | +0.67% | 9.4천 |
|---|
| 2026.06.25 | ₩34,461 | ₩34,461 | ₩34,072 | ₩34,126 | -0.97% | 1만 |
|---|
| 2026.06.24 | ₩34,595 | ₩34,662 | ₩34,193 | ₩34,260 | -0.97% | 2.3만 |
|---|
| 2026.06.23 | ₩34,725 | ₩34,725 | ₩34,327 | ₩34,421 | -0.88% | 5.1천 |
|---|
| 2026.06.22 | ₩34,609 | ₩34,609 | ₩34,327 | ₩34,461 | -0.43% | 1.2만 |
|---|
| 2026.06.18 | ₩34,609 | ₩34,796 | ₩34,555 | ₩34,555 | -0.15% | 6.2천 |
|---|
| 2026.06.17 | ₩34,475 | ₩34,850 | ₩34,475 | ₩34,729 | +0.74% | 1.1만 |
|---|
| 2026.06.16 | ₩34,381 | ₩34,595 | ₩34,381 | ₩34,542 | +0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩34,139 | ₩34,461 | ₩34,139 | ₩34,247 | +0.31% | 7.2천 |
|---|
| 2026.06.12 | ₩34,890 | ₩34,984 | ₩34,595 | ₩34,796 | -0.27% | 1.4만 |
|---|
| 2026.06.11 | ₩34,776 | ₩34,917 | ₩34,669 | ₩34,904 | +0.37% | 6.7천 |
|---|
| 2026.06.10 | ₩34,890 | ₩35,086 | ₩34,890 | ₩34,930 | +0.12% | 8.5천 |
|---|
| 2026.06.09 | ₩34,863 | ₩34,984 | ₩34,729 | ₩34,890 | +0.08% | 4.6천 |
|---|
| 2026.06.08 | ₩35,078 | ₩35,078 | ₩34,770 | ₩34,850 | -0.65% | 9.7천 |
|---|
| 2026.06.05 | ₩35,038 | ₩35,038 | ₩34,904 | ₩34,944 | -0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩35,091 | ₩35,199 | ₩35,011 | ₩35,051 | -0.11% | 5.5천 |
|---|
| 2026.06.03 | ₩34,997 | ₩35,161 | ₩34,984 | ₩35,085 | +0.25% | 2.8천 |
|---|
| 2026.06.02 | ₩35,000 | ₩35,179 | ₩35,000 | ₩35,038 | +0.11% | 5.6천 |
|---|
| 2026.06.01 | ₩35,051 | ₩35,292 | ₩34,930 | ₩35,199 | +0.42% | 3.4만 |
|---|
| 2026.05.29 | ₩34,796 | ₩35,138 | ₩34,796 | ₩35,132 | +0.96% | 14.4만 |
|---|
| 2026.05.28 | ₩34,823 | ₩34,904 | ₩34,783 | ₩34,823 | 0.00% | 2.9천 |
|---|
| 2026.05.27 | ₩34,810 | ₩34,900 | ₩34,729 | ₩34,783 | -0.08% | 9.7천 |
|---|
| 2026.05.26 | ₩34,796 | ₩34,890 | ₩34,749 | ₩34,810 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩34,682 | ₩34,904 | ₩34,662 | ₩34,662 | -0.06% | 6.9천 |
|---|
| 2026.05.21 | ₩34,716 | ₩34,796 | ₩34,662 | ₩34,783 | +0.19% | 5.3천 |
|---|
| 2026.05.20 | ₩34,904 | ₩34,904 | ₩34,689 | ₩34,689 | -0.61% | 7.4천 |
|---|
| 2026.05.19 | ₩34,783 | ₩34,890 | ₩34,689 | ₩34,783 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩34,770 | ₩34,816 | ₩34,770 | ₩34,783 | +0.04% | 4천 |
|---|
| 2026.05.15 | ₩34,930 | ₩34,930 | ₩34,743 | ₩34,796 | -0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩34,830 | ₩34,863 | ₩34,770 | ₩34,796 | -0.10% | 2.2만 |
|---|
| 2026.05.13 | ₩34,810 | ₩34,863 | ₩34,796 | ₩34,837 | +0.08% | 5.9천 |
|---|
| 2026.05.12 | ₩34,846 | ₩34,997 | ₩34,756 | ₩34,877 | +0.09% | 1.5만 |
|---|
| 2026.05.11 | ₩34,743 | ₩34,897 | ₩34,743 | ₩34,863 | +0.35% | 1.6만 |
|---|
| 2026.05.08 | ₩34,930 | ₩35,065 | ₩34,904 | ₩34,917 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩34,850 | ₩34,930 | ₩34,843 | ₩34,930 | +0.23% | 3.7천 |
|---|
| 2026.05.06 | ₩34,957 | ₩35,038 | ₩34,850 | ₩34,930 | -0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,065 | ₩35,065 | ₩34,783 | ₩35,011 | -0.15% | 5.2천 |
|---|
| 2026.05.04 | ₩35,065 | ₩35,145 | ₩34,904 | ₩35,145 | +0.23% | 4.9천 |
|---|
| 2026.05.01 | ₩35,118 | ₩35,173 | ₩35,024 | ₩35,065 | -0.15% | 3.1천 |
|---|
| 2026.04.30 | ₩35,185 | ₩35,185 | ₩34,930 | ₩34,944 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩34,997 | ₩35,105 | ₩34,944 | ₩35,024 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩34,997 | ₩35,199 | ₩34,863 | ₩35,065 | +0.19% | 5.3천 |
|---|
| 2026.04.27 | ₩35,373 | ₩35,373 | ₩35,172 | ₩35,199 | -0.49% | 3.3만 |
|---|
| 2026.04.24 | ₩35,199 | ₩35,346 | ₩35,199 | ₩35,333 | +0.38% | 8.3천 |
|---|
| 2026.04.23 | ₩35,306 | ₩35,333 | ₩35,185 | ₩35,319 | +0.04% | 5.4천 |
|---|
| 2026.04.22 | ₩35,319 | ₩35,373 | ₩34,997 | ₩35,239 | -0.23% | 9.7만 |
|---|
| 2026.04.21 | ₩35,225 | ₩35,225 | ₩35,118 | ₩35,125 | -0.29% | 700 |
|---|
| 2026.04.20 | ₩35,239 | ₩35,292 | ₩35,065 | ₩35,132 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩35,266 | ₩35,266 | ₩35,091 | ₩35,091 | -0.49% | 6.9천 |
|---|
| 2026.04.16 | ₩35,373 | ₩35,507 | ₩34,997 | ₩35,118 | -0.72% | 9.4만 |
|---|
| 2026.04.15 | ₩35,319 | ₩35,587 | ₩35,094 | ₩35,199 | -0.34% | 30.9만 |
|---|
| 2026.04.14 | ₩34,515 | ₩35,467 | ₩34,515 | ₩35,158 | +1.86% | 16.5만 |
|---|
| 2026.04.13 | ₩34,206 | ₩34,461 | ₩34,072 | ₩34,394 | +0.55% | 10만 |
|---|
| 2026.04.10 | ₩34,233 | ₩34,327 | ₩34,180 | ₩34,260 | +0.08% | 8.7천 |
|---|
| 2026.04.09 | ₩34,220 | ₩34,327 | ₩34,180 | ₩34,193 | -0.08% | 7.7천 |
|---|
| 2026.04.08 | ₩34,273 | ₩34,273 | ₩34,159 | ₩34,220 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩34,180 | ₩34,206 | ₩34,005 | ₩34,166 | -0.04% | 6.1천 |
|---|
| 2026.04.06 | ₩34,206 | ₩34,287 | ₩34,166 | ₩34,193 | -0.04% | 5.5천 |
|---|
| 2026.04.02 | ₩33,791 | ₩34,247 | ₩33,791 | ₩34,220 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩34,019 | ₩34,327 | ₩33,777 | ₩33,791 | -0.67% | 1.6만 |
|---|
| 2026.03.31 | ₩34,059 | ₩34,126 | ₩33,871 | ₩33,925 | -0.39% | 2.6만 |
|---|
| 2026.03.30 | ₩33,992 | ₩34,193 | ₩33,992 | ₩34,005 | +0.04% | 1.7만 |
|---|
| 2026.03.27 | ₩34,434 | ₩34,434 | ₩33,898 | ₩33,898 | -1.56% | 2만 |
|---|
| 2026.03.26 | ₩34,198 | ₩34,198 | ₩33,992 | ₩33,992 | -0.60% | 2만 |
|---|
| 2026.03.25 | ₩34,247 | ₩34,247 | ₩34,019 | ₩34,019 | -0.67% | 9.6천 |
|---|
| 2026.03.24 | ₩34,220 | ₩34,287 | ₩34,112 | ₩34,112 | -0.31% | 6.5천 |
|---|
| 2026.03.23 | ₩34,086 | ₩34,273 | ₩33,925 | ₩34,273 | +0.55% | 5.8천 |
|---|
| 2026.03.20 | ₩34,260 | ₩34,260 | ₩34,059 | ₩34,059 | -0.59% | 1.2만 |
|---|
| 2026.03.19 | ₩34,367 | ₩34,394 | ₩34,193 | ₩34,206 | -0.47% | 8천 |
|---|
| 2026.03.18 | ₩34,448 | ₩34,461 | ₩34,327 | ₩34,436 | -0.04% | 1.1만 |
|---|
| 2026.03.17 | ₩34,468 | ₩34,468 | ₩34,361 | ₩34,421 | -0.14% | 6.8천 |
|---|
| 2026.03.16 | ₩34,582 | ₩34,582 | ₩34,287 | ₩34,327 | -0.74% | 1.3만 |
|---|
| 2026.03.13 | ₩34,595 | ₩34,677 | ₩34,340 | ₩34,347 | -0.72% | 4만 |
|---|
| 2026.03.12 | ₩34,837 | ₩35,212 | ₩34,724 | ₩34,863 | +0.08% | 2.2만 |
|---|
| 2026.03.11 | ₩34,971 | ₩34,971 | ₩34,810 | ₩34,810 | -0.46% | 5.6천 |
|---|
| 2026.03.10 | ₩35,078 | ₩35,078 | ₩34,917 | ₩34,964 | -0.32% | 1.6만 |
|---|
| 2026.03.09 | ₩34,823 | ₩35,011 | ₩34,716 | ₩34,971 | +0.42% | 1.2만 |
|---|
| 2026.03.06 | ₩34,837 | ₩34,930 | ₩34,818 | ₩34,930 | +0.27% | 2.3천 |
|---|
| 2026.03.05 | ₩35,024 | ₩35,065 | ₩34,930 | ₩34,930 | -0.27% | 1.4만 |
|---|
| 2026.03.04 | ₩34,997 | ₩35,065 | ₩34,863 | ₩35,024 | +0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩34,984 | ₩34,997 | ₩34,796 | ₩34,997 | +0.04% | 4.3천 |
|---|
| 2026.03.02 | ₩35,065 | ₩35,091 | ₩34,984 | ₩34,997 | -0.19% | 1.9만 |
|---|
| 2026.02.27 | ₩34,863 | ₩34,863 | ₩34,689 | ₩34,863 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩35,078 | ₩35,118 | ₩34,957 | ₩35,091 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩35,038 | ₩35,118 | ₩35,038 | ₩35,065 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,239 | ₩35,373 | ₩34,997 | ₩35,024 | -0.61% | 4.5천 |
|---|
| 2026.02.23 | ₩35,306 | ₩35,373 | ₩35,185 | ₩35,185 | -0.34% | 5.2천 |
|---|
| 2026.02.20 | ₩35,266 | ₩35,358 | ₩35,158 | ₩35,279 | +0.04% | 9.3천 |
|---|
| 2026.02.19 | ₩35,105 | ₩35,373 | ₩35,105 | ₩35,266 | +0.46% | 1.4만 |
|---|
| 2026.02.18 | ₩35,199 | ₩35,413 | ₩35,024 | ₩35,024 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩35,172 | ₩35,225 | ₩35,158 | ₩35,199 | +0.08% | 1.1만 |
|---|
| 2026.02.13 | ₩35,118 | ₩35,239 | ₩35,118 | ₩35,239 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩34,877 | ₩35,199 | ₩34,877 | ₩35,098 | +0.63% | 3.4천 |
|---|
| 2026.02.11 | ₩34,904 | ₩35,132 | ₩34,904 | ₩35,132 | +0.65% | 3.4천 |
|---|
| 2026.02.10 | ₩35,051 | ₩35,078 | ₩34,904 | ₩34,904 | -0.42% | 4.7천 |
|---|
| 2026.02.09 | ₩34,984 | ₩35,031 | ₩34,957 | ₩34,957 | -0.08% | 5천 |
|---|
| 2026.02.06 | ₩34,997 | ₩35,065 | ₩34,997 | ₩35,038 | +0.11% | 6.3천 |
|---|
| 2026.02.05 | ₩34,796 | ₩34,985 | ₩34,796 | ₩34,877 | +0.23% | 3.6만 |
|---|
| 2026.02.04 | ₩34,729 | ₩35,038 | ₩34,729 | ₩34,857 | +0.37% | 2.3만 |
|---|
| 2026.02.03 | ₩35,051 | ₩35,051 | ₩34,796 | ₩34,834 | -0.62% | 8.9천 |
|---|
| 2026.02.02 | ₩35,118 | ₩35,199 | ₩34,984 | ₩34,984 | -0.38% | 2.2만 |
|---|
| 2026.01.30 | ₩35,105 | ₩35,199 | ₩34,944 | ₩34,944 | -0.46% | 2.6만 |
|---|
| 2026.01.29 | ₩35,199 | ₩35,199 | ₩35,011 | ₩35,044 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩35,266 | ₩35,292 | ₩35,157 | ₩35,292 | +0.08% | 5.3천 |
|---|
| 2026.01.27 | ₩35,298 | ₩35,346 | ₩34,991 | ₩35,266 | -0.09% | 9.6천 |
|---|
| 2026.01.26 | ₩35,239 | ₩35,239 | ₩34,971 | ₩35,024 | -0.61% | 9.4천 |
|---|
| 2026.01.23 | ₩35,333 | ₩35,413 | ₩35,105 | ₩35,219 | -0.32% | 8.2천 |
|---|
| 2026.01.22 | ₩35,333 | ₩35,333 | ₩35,065 | ₩35,333 | 0.00% | 5.6천 |
|---|
| 2026.01.21 | ₩35,266 | ₩35,360 | ₩34,977 | ₩35,239 | -0.08% | 1.6만 |
|---|
| 2026.01.20 | ₩35,266 | ₩35,266 | ₩34,997 | ₩35,239 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩34,863 | ₩35,333 | ₩34,863 | ₩35,333 | +1.35% | 1.7만 |
|---|
| 2026.01.15 | ₩34,796 | ₩35,024 | ₩34,749 | ₩34,984 | +0.54% | 5.5만 |
|---|
| 2026.01.14 | ₩34,796 | ₩34,957 | ₩34,676 | ₩34,689 | -0.31% | 4만 |
|---|
| 2026.01.13 | ₩34,796 | ₩35,011 | ₩34,676 | ₩34,796 | 0.00% | 5.1만 |
|---|
| 2026.01.12 | ₩34,796 | ₩34,796 | ₩34,729 | ₩34,783 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩35,400 | ₩35,400 | ₩34,763 | ₩34,796 | -1.70% | 5.8만 |
|---|
| 2026.01.08 | ₩35,266 | ₩35,427 | ₩35,239 | ₩35,266 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩35,333 | ₩35,360 | ₩35,065 | ₩35,158 | -0.49% | 5.8천 |
|---|
| 2026.01.06 | ₩35,212 | ₩35,333 | ₩35,065 | ₩35,279 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩35,185 | ₩35,239 | ₩35,038 | ₩35,199 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩34,997 | ₩35,172 | ₩34,930 | ₩35,085 | +0.25% | 1.1만 |
|---|
| 2025.12.31 | ₩34,917 | ₩35,132 | ₩34,778 | ₩35,078 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩35,118 | ₩35,118 | ₩34,756 | ₩34,783 | -0.95% | 7.7천 |
|---|
| 2025.12.29 | ₩34,997 | ₩35,142 | ₩34,783 | ₩34,783 | -0.61% | 6.7천 |
|---|
| 2025.12.26 | ₩34,984 | ₩35,011 | ₩34,863 | ₩34,877 | -0.31% | 4.3천 |
|---|
| 2025.12.24 | ₩34,662 | ₩34,997 | ₩34,662 | ₩34,850 | +0.54% | 900 |
|---|
| 2025.12.23 | ₩34,997 | ₩34,997 | ₩34,662 | ₩34,823 | -0.50% | 1.9만 |
|---|
| 2025.12.22 | ₩34,877 | ₩35,078 | ₩34,515 | ₩34,756 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩34,783 | ₩35,065 | ₩34,759 | ₩34,904 | +0.35% | 2.5만 |
|---|
| 2025.12.18 | ₩34,622 | ₩34,729 | ₩34,595 | ₩34,595 | -0.08% | 3.3만 |
|---|
| 2025.12.17 | ₩34,622 | ₩34,676 | ₩34,417 | ₩34,528 | -0.27% | 3.8만 |
|---|
| 2025.12.16 | ₩34,434 | ₩34,568 | ₩34,327 | ₩34,568 | +0.39% | 1.7만 |
|---|
| 2025.12.15 | ₩34,340 | ₩34,461 | ₩33,925 | ₩34,260 | -0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩34,622 | ₩34,635 | ₩34,488 | ₩34,488 | -0.39% | 3.3만 |
|---|
| 2025.12.11 | ₩34,609 | ₩35,051 | ₩34,595 | ₩34,609 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩34,622 | ₩34,649 | ₩34,501 | ₩34,568 | -0.15% | 1.8만 |
|---|
| 2025.12.09 | ₩34,622 | ₩34,635 | ₩34,595 | ₩34,622 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩34,622 | ₩34,662 | ₩34,542 | ₩34,555 | -0.19% | 2.5만 |
|---|
| 2025.12.05 | ₩34,622 | ₩34,749 | ₩34,595 | ₩34,622 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,649 | ₩34,662 | ₩34,595 | ₩34,607 | -0.12% | 9.3천 |
|---|
| 2025.12.03 | ₩34,649 | ₩34,662 | ₩34,586 | ₩34,609 | -0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩34,863 | ₩34,863 | ₩34,555 | ₩34,555 | -0.88% | 1.2만 |
|---|
| 2025.12.01 | ₩34,863 | ₩34,863 | ₩34,542 | ₩34,635 | -0.65% | 1.1만 |
|---|
| 2025.11.28 | ₩34,823 | ₩35,065 | ₩34,823 | ₩34,930 | +0.31% | 6.5천 |
|---|
| 2025.11.26 | ₩34,783 | ₩34,850 | ₩34,729 | ₩34,756 | -0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,595 | ₩34,997 | ₩34,595 | ₩34,770 | +0.50% | 8.1천 |
|---|
| 2025.11.24 | ₩34,515 | ₩34,729 | ₩34,515 | ₩34,622 | +0.31% | 8.8천 |
|---|
| 2025.11.21 | ₩34,528 | ₩34,672 | ₩34,340 | ₩34,394 | -0.39% | 7.1천 |
|---|
| 2025.11.20 | ₩34,676 | ₩34,850 | ₩34,394 | ₩34,434 | -0.70% | 1.3만 |
|---|
| 2025.11.19 | ₩34,649 | ₩34,662 | ₩34,635 | ₩34,635 | -0.04% | 4.2천 |
|---|
| 2025.11.18 | ₩34,595 | ₩34,662 | ₩34,595 | ₩34,649 | +0.16% | 9천 |
|---|
| 2025.11.17 | ₩34,568 | ₩34,601 | ₩34,528 | ₩34,595 | +0.08% | 5.8천 |
|---|
| 2025.11.14 | ₩34,501 | ₩34,595 | ₩34,394 | ₩34,394 | -0.31% | 1만 |
|---|
| 2025.11.13 | ₩34,488 | ₩34,501 | ₩34,300 | ₩34,367 | -0.35% | 1.1만 |
|---|
| 2025.11.12 | ₩34,488 | ₩34,527 | ₩34,394 | ₩34,434 | -0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩34,448 | ₩34,507 | ₩34,394 | ₩34,475 | +0.08% | 7.9천 |
|---|
| 2025.11.10 | ₩34,407 | ₩34,508 | ₩34,394 | ₩34,394 | -0.04% | 2만 |
|---|
| 2025.11.07 | ₩34,327 | ₩34,420 | ₩34,327 | ₩34,394 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩34,300 | ₩34,407 | ₩34,300 | ₩34,340 | +0.12% | 5.7천 |
|---|
| 2025.11.05 | ₩34,300 | ₩34,374 | ₩34,260 | ₩34,260 | -0.12% | 1.6만 |
|---|
| 2025.11.04 | ₩34,327 | ₩34,327 | ₩34,247 | ₩34,300 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩34,367 | ₩34,461 | ₩34,180 | ₩34,314 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩34,475 | ₩34,475 | ₩34,327 | ₩34,354 | -0.35% | 1.9만 |
|---|
| 2025.10.30 | ₩34,434 | ₩34,542 | ₩34,327 | ₩34,475 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩34,475 | ₩34,475 | ₩34,367 | ₩34,420 | -0.16% | 7.4천 |
|---|
| 2025.10.28 | ₩34,568 | ₩34,729 | ₩34,412 | ₩34,421 | -0.43% | 3만 |
|---|
| 2025.10.27 | ₩34,662 | ₩34,662 | ₩34,461 | ₩34,568 | -0.27% | 6.6천 |
|---|
| 2025.10.24 | ₩34,635 | ₩34,702 | ₩34,488 | ₩34,568 | -0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩34,756 | ₩34,756 | ₩34,507 | ₩34,555 | -0.58% | 8.5천 |
|---|
| 2025.10.22 | ₩34,716 | ₩34,756 | ₩34,661 | ₩34,662 | -0.15% | 6.4천 |
|---|
| 2025.10.21 | ₩34,770 | ₩34,770 | ₩34,595 | ₩34,676 | -0.27% | 1.8만 |
|---|
| 2025.10.20 | ₩34,743 | ₩34,783 | ₩34,421 | ₩34,743 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩34,796 | ₩34,850 | ₩34,488 | ₩34,609 | -0.54% | 4.3만 |
|---|
| 2025.10.16 | ₩34,984 | ₩34,984 | ₩34,609 | ₩34,702 | -0.80% | 6.5만 |
|---|
| 2025.10.15 | ₩35,065 | ₩35,168 | ₩34,863 | ₩34,890 | -0.50% | 4.9천 |
|---|
| 2025.10.14 | ₩34,863 | ₩35,024 | ₩34,863 | ₩34,863 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩35,118 | ₩35,118 | ₩34,863 | ₩34,904 | -0.61% | 4.7천 |
|---|
| 2025.10.10 | ₩35,145 | ₩35,199 | ₩34,863 | ₩34,877 | -0.76% | 1.1만 |
|---|
