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 | ₩33,100 | ₩33,300 | ₩33,100 | ₩33,207 | +0.32% | 1.9만 |
| 2026.10.08 | ₩33,060 | ₩33,561 | ₩32,993 | ₩33,180 | +0.36% | 1.2만 |
| 2026.10.07 | ₩33,247 | ₩33,367 | ₩33,033 | ₩33,060 | -0.56% | 1.7만 |
| 2026.10.06 | ₩33,300 | ₩33,547 | ₩33,300 | ₩33,360 | +0.18% | 1.1만 |
| 2026.10.05 | ₩33,567 | ₩33,701 | ₩33,234 | ₩33,367 | -0.60% | 1.4만 |
| 2026.10.02 | ₩33,260 | ₩33,647 | ₩33,260 | ₩33,340 | +0.24% | 2만 |
| 2026.10.01 | ₩33,087 | ₩33,367 | ₩32,766 | ₩33,260 | +0.52% | 3.8만 |
| 2026.09.30 | ₩33,888 | ₩33,888 | ₩32,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,007 |
| -2.60% |
| 26.3만 |
| 2026.09.29 | ₩33,754 | ₩33,884 | ₩33,634 | ₩33,767 | +0.04% | 1.9만 |
|---|
| 2026.09.28 | ₩33,861 | ₩33,901 | ₩33,701 | ₩33,861 | 0.00% | 9.4천 |
|---|
| 2026.09.25 | ₩33,968 | ₩34,117 | ₩33,847 | ₩33,874 | -0.28% | 3.9천 |
|---|
| 2026.09.24 | ₩34,072 | ₩34,101 | ₩33,914 | ₩33,918 | -0.45% | 5천 |
|---|
| 2026.09.23 | ₩34,235 | ₩34,248 | ₩34,093 | ₩34,141 | -0.27% | 4.1천 |
|---|
| 2026.09.22 | ₩34,168 | ₩34,301 | ₩34,074 | ₩34,248 | +0.23% | 5.4천 |
|---|
| 2026.09.21 | ₩34,448 | ₩34,448 | ₩34,074 | ₩34,168 | -0.81% | 1.5만 |
|---|
| 2026.09.18 | ₩34,515 | ₩34,820 | ₩34,235 | ₩34,368 | -0.43% | 9.9천 |
|---|
| 2026.09.17 | ₩34,648 | ₩34,735 | ₩34,381 | ₩34,381 | -0.77% | 5.5천 |
|---|
| 2026.09.16 | ₩34,528 | ₩34,595 | ₩34,381 | ₩34,515 | -0.04% | 9.4천 |
|---|
| 2026.09.15 | ₩34,501 | ₩34,915 | ₩34,369 | ₩34,528 | +0.08% | 3.9만 |
|---|
| 2026.09.14 | ₩34,835 | ₩34,835 | ₩34,702 | ₩34,835 | 0.00% | 6.2천 |
|---|
| 2026.09.11 | ₩34,835 | ₩35,127 | ₩34,755 | ₩34,835 | 0.00% | 5.4천 |
|---|
| 2026.09.10 | ₩34,989 | ₩34,989 | ₩34,835 | ₩34,835 | -0.44% | 5.7천 |
|---|
| 2026.09.09 | ₩34,822 | ₩35,129 | ₩34,448 | ₩34,902 | +0.23% | 7.2천 |
|---|
| 2026.09.08 | ₩34,755 | ₩34,768 | ₩34,715 | ₩34,715 | -0.12% | 4.7천 |
|---|
| 2026.09.04 | ₩34,435 | ₩34,740 | ₩34,435 | ₩34,583 | +0.43% | 1.3만 |
|---|
| 2026.09.03 | ₩34,395 | ₩34,487 | ₩34,381 | ₩34,435 | +0.12% | 6.8천 |
|---|
| 2026.09.02 | ₩34,421 | ₩34,448 | ₩34,357 | ₩34,448 | +0.08% | 8.5천 |
|---|
| 2026.09.01 | ₩34,528 | ₩34,528 | ₩34,280 | ₩34,421 | -0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩34,782 | ₩34,782 | ₩34,208 | ₩34,421 | -1.04% | 1.5만 |
|---|
| 2026.08.28 | ₩34,782 | ₩34,782 | ₩34,608 | ₩34,695 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩34,688 | ₩34,835 | ₩34,575 | ₩34,814 | +0.36% | 1.8만 |
|---|
| 2026.08.26 | ₩34,622 | ₩34,648 | ₩34,595 | ₩34,595 | -0.08% | 7.8천 |
|---|
| 2026.08.25 | ₩34,648 | ₩34,662 | ₩34,515 | ₩34,636 | -0.03% | 3.4천 |
|---|
| 2026.08.24 | ₩34,461 | ₩34,608 | ₩34,435 | ₩34,608 | +0.43% | 1.7만 |
|---|
| 2026.08.21 | ₩34,388 | ₩34,449 | ₩34,301 | ₩34,368 | -0.06% | 7.1천 |
|---|
| 2026.08.20 | ₩34,288 | ₩34,435 | ₩34,248 | ₩34,315 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩34,288 | ₩34,301 | ₩34,195 | ₩34,268 | -0.06% | 7.9천 |
|---|
| 2026.08.18 | ₩34,248 | ₩34,261 | ₩34,195 | ₩34,255 | +0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩34,288 | ₩34,301 | ₩34,168 | ₩34,301 | +0.04% | 1.7만 |
|---|
| 2026.08.14 | ₩34,301 | ₩34,301 | ₩34,221 | ₩34,261 | -0.12% | 2.8천 |
|---|
| 2026.08.13 | ₩34,181 | ₩34,315 | ₩34,181 | ₩34,268 | +0.25% | 8.2천 |
|---|
| 2026.08.12 | ₩34,301 | ₩34,303 | ₩34,195 | ₩34,221 | -0.23% | 7.6천 |
|---|
| 2026.08.11 | ₩34,355 | ₩34,355 | ₩34,248 | ₩34,341 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,181 | ₩34,381 | ₩34,181 | ₩34,221 | +0.12% | 8.2천 |
|---|
| 2026.08.07 | ₩34,328 | ₩34,347 | ₩34,181 | ₩34,195 | -0.39% | 6천 |
|---|
| 2026.08.06 | ₩34,195 | ₩34,341 | ₩34,128 | ₩34,195 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩34,301 | ₩34,452 | ₩34,235 | ₩34,248 | -0.16% | 6.8천 |
|---|
| 2026.08.04 | ₩34,595 | ₩34,595 | ₩34,168 | ₩34,328 | -0.77% | 7.5만 |
|---|
| 2026.08.03 | ₩34,546 | ₩34,568 | ₩34,448 | ₩34,501 | -0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩34,341 | ₩34,632 | ₩34,324 | ₩34,542 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩34,715 | ₩34,715 | ₩34,315 | ₩34,315 | -1.15% | 2.2천 |
|---|
| 2026.07.29 | ₩34,662 | ₩34,662 | ₩34,301 | ₩34,435 | -0.65% | 4.1천 |
|---|
| 2026.07.28 | ₩34,501 | ₩34,595 | ₩34,435 | ₩34,435 | -0.19% | 8.8천 |
|---|
| 2026.07.27 | ₩34,555 | ₩34,568 | ₩34,304 | ₩34,542 | -0.04% | 4천 |
|---|
| 2026.07.24 | ₩34,317 | ₩34,375 | ₩34,301 | ₩34,368 | +0.15% | 3.1천 |
|---|
| 2026.07.23 | ₩34,335 | ₩34,421 | ₩34,315 | ₩34,395 | +0.17% | 3.2천 |
|---|
| 2026.07.22 | ₩34,315 | ₩34,435 | ₩34,315 | ₩34,435 | +0.35% | 1.1천 |
|---|
| 2026.07.21 | ₩34,235 | ₩34,435 | ₩34,235 | ₩34,295 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩34,141 | ₩34,409 | ₩34,141 | ₩34,248 | +0.31% | 9.4천 |
|---|
| 2026.07.17 | ₩34,101 | ₩34,301 | ₩34,101 | ₩34,114 | +0.04% | 3.5천 |
|---|
| 2026.07.16 | ₩33,901 | ₩34,101 | ₩33,901 | ₩34,101 | +0.59% | 3.3천 |
|---|
| 2026.07.15 | ₩34,101 | ₩34,101 | ₩33,981 | ₩34,028 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩34,101 | ₩34,228 | ₩34,061 | ₩34,074 | -0.08% | 3.8천 |
|---|
| 2026.07.13 | ₩34,275 | ₩34,395 | ₩34,048 | ₩34,101 | -0.51% | 1.9만 |
|---|
| 2026.07.10 | ₩34,248 | ₩34,475 | ₩34,101 | ₩34,181 | -0.19% | 2.6만 |
|---|
| 2026.07.09 | ₩34,435 | ₩34,435 | ₩34,248 | ₩34,315 | -0.35% | 1.8천 |
|---|
| 2026.07.08 | ₩34,295 | ₩34,408 | ₩34,181 | ₩34,208 | -0.25% | 9.8천 |
|---|
| 2026.07.07 | ₩34,301 | ₩34,408 | ₩34,168 | ₩34,408 | +0.31% | 5.9천 |
|---|
| 2026.07.06 | ₩34,248 | ₩34,248 | ₩34,068 | ₩34,074 | -0.51% | 6.4천 |
|---|
| 2026.07.02 | ₩34,141 | ₩34,195 | ₩34,034 | ₩34,061 | -0.23% | 8.9천 |
|---|
| 2026.07.01 | ₩34,021 | ₩34,308 | ₩34,021 | ₩34,088 | +0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩34,315 | ₩34,501 | ₩33,901 | ₩33,901 | -1.21% | 6.7만 |
|---|
| 2026.06.29 | ₩34,662 | ₩34,662 | ₩34,288 | ₩34,501 | -0.46% | 8.8천 |
|---|
| 2026.06.26 | ₩34,074 | ₩34,421 | ₩34,074 | ₩34,301 | +0.67% | 9.4천 |
|---|
| 2026.06.25 | ₩34,301 | ₩34,301 | ₩33,914 | ₩33,968 | -0.97% | 1만 |
|---|
| 2026.06.24 | ₩34,435 | ₩34,501 | ₩34,034 | ₩34,101 | -0.97% | 2.3만 |
|---|
| 2026.06.23 | ₩34,564 | ₩34,564 | ₩34,168 | ₩34,261 | -0.88% | 5.1천 |
|---|
| 2026.06.22 | ₩34,448 | ₩34,448 | ₩34,168 | ₩34,301 | -0.43% | 1.2만 |
|---|
| 2026.06.18 | ₩34,448 | ₩34,635 | ₩34,395 | ₩34,395 | -0.15% | 6.2천 |
|---|
| 2026.06.17 | ₩34,315 | ₩34,688 | ₩34,315 | ₩34,568 | +0.74% | 1.1만 |
|---|
| 2026.06.16 | ₩34,221 | ₩34,435 | ₩34,221 | ₩34,381 | +0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩33,981 | ₩34,301 | ₩33,981 | ₩34,088 | +0.31% | 7.2천 |
|---|
| 2026.06.12 | ₩34,728 | ₩34,822 | ₩34,435 | ₩34,635 | -0.27% | 1.4만 |
|---|
| 2026.06.11 | ₩34,615 | ₩34,755 | ₩34,508 | ₩34,742 | +0.37% | 6.7천 |
|---|
| 2026.06.10 | ₩34,728 | ₩34,923 | ₩34,728 | ₩34,768 | +0.12% | 8.5천 |
|---|
| 2026.06.09 | ₩34,702 | ₩34,822 | ₩34,568 | ₩34,728 | +0.08% | 4.6천 |
|---|
| 2026.06.08 | ₩34,915 | ₩34,915 | ₩34,608 | ₩34,688 | -0.65% | 9.7천 |
|---|
| 2026.06.05 | ₩34,875 | ₩34,875 | ₩34,742 | ₩34,782 | -0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩34,929 | ₩35,035 | ₩34,848 | ₩34,889 | -0.11% | 5.5천 |
|---|
| 2026.06.03 | ₩34,835 | ₩34,998 | ₩34,822 | ₩34,922 | +0.25% | 2.8천 |
|---|
| 2026.06.02 | ₩34,838 | ₩35,015 | ₩34,838 | ₩34,875 | +0.11% | 5.6천 |
|---|
| 2026.06.01 | ₩34,889 | ₩35,129 | ₩34,768 | ₩35,035 | +0.42% | 3.4만 |
|---|
| 2026.05.29 | ₩34,635 | ₩34,975 | ₩34,635 | ₩34,969 | +0.96% | 14.4만 |
|---|
| 2026.05.28 | ₩34,662 | ₩34,742 | ₩34,622 | ₩34,662 | 0.00% | 2.9천 |
|---|
| 2026.05.27 | ₩34,648 | ₩34,738 | ₩34,568 | ₩34,622 | -0.08% | 9.7천 |
|---|
| 2026.05.26 | ₩34,635 | ₩34,728 | ₩34,588 | ₩34,648 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩34,521 | ₩34,742 | ₩34,501 | ₩34,501 | -0.06% | 6.9천 |
|---|
| 2026.05.21 | ₩34,555 | ₩34,635 | ₩34,501 | ₩34,622 | +0.19% | 5.3천 |
|---|
| 2026.05.20 | ₩34,742 | ₩34,742 | ₩34,528 | ₩34,528 | -0.61% | 7.4천 |
|---|
| 2026.05.19 | ₩34,622 | ₩34,728 | ₩34,528 | ₩34,622 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩34,608 | ₩34,655 | ₩34,608 | ₩34,622 | +0.04% | 4천 |
|---|
| 2026.05.15 | ₩34,768 | ₩34,768 | ₩34,582 | ₩34,635 | -0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩34,668 | ₩34,702 | ₩34,608 | ₩34,635 | -0.10% | 2.2만 |
|---|
| 2026.05.13 | ₩34,648 | ₩34,702 | ₩34,635 | ₩34,675 | +0.08% | 5.9천 |
|---|
| 2026.05.12 | ₩34,684 | ₩34,835 | ₩34,595 | ₩34,715 | +0.09% | 1.5만 |
|---|
| 2026.05.11 | ₩34,582 | ₩34,735 | ₩34,582 | ₩34,702 | +0.35% | 1.6만 |
|---|
| 2026.05.08 | ₩34,768 | ₩34,902 | ₩34,742 | ₩34,755 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩34,688 | ₩34,768 | ₩34,682 | ₩34,768 | +0.23% | 3.7천 |
|---|
| 2026.05.06 | ₩34,795 | ₩34,875 | ₩34,688 | ₩34,768 | -0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩34,902 | ₩34,902 | ₩34,622 | ₩34,848 | -0.15% | 5.2천 |
|---|
| 2026.05.04 | ₩34,902 | ₩34,982 | ₩34,742 | ₩34,982 | +0.23% | 4.9천 |
|---|
| 2026.05.01 | ₩34,955 | ₩35,010 | ₩34,862 | ₩34,902 | -0.15% | 3.1천 |
|---|
| 2026.04.30 | ₩35,022 | ₩35,022 | ₩34,768 | ₩34,782 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩34,835 | ₩34,942 | ₩34,782 | ₩34,862 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩34,835 | ₩35,035 | ₩34,702 | ₩34,902 | +0.19% | 5.3천 |
|---|
| 2026.04.27 | ₩35,209 | ₩35,209 | ₩35,009 | ₩35,035 | -0.49% | 3.3만 |
|---|
| 2026.04.24 | ₩35,035 | ₩35,182 | ₩35,035 | ₩35,169 | +0.38% | 8.3천 |
|---|
| 2026.04.23 | ₩35,142 | ₩35,169 | ₩35,022 | ₩35,155 | +0.04% | 5.4천 |
|---|
| 2026.04.22 | ₩35,155 | ₩35,209 | ₩34,835 | ₩35,075 | -0.23% | 9.7만 |
|---|
| 2026.04.21 | ₩35,062 | ₩35,062 | ₩34,955 | ₩34,962 | -0.29% | 700 |
|---|
| 2026.04.20 | ₩35,075 | ₩35,129 | ₩34,902 | ₩34,969 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩35,102 | ₩35,102 | ₩34,929 | ₩34,929 | -0.49% | 6.9천 |
|---|
| 2026.04.16 | ₩35,209 | ₩35,342 | ₩34,835 | ₩34,955 | -0.72% | 9.4만 |
|---|
| 2026.04.15 | ₩35,155 | ₩35,422 | ₩34,931 | ₩35,035 | -0.34% | 30.9만 |
|---|
| 2026.04.14 | ₩34,355 | ₩35,302 | ₩34,355 | ₩34,995 | +1.86% | 16.5만 |
|---|
| 2026.04.13 | ₩34,048 | ₩34,301 | ₩33,914 | ₩34,235 | +0.55% | 10만 |
|---|
| 2026.04.10 | ₩34,074 | ₩34,168 | ₩34,021 | ₩34,101 | +0.08% | 8.7천 |
|---|
| 2026.04.09 | ₩34,061 | ₩34,168 | ₩34,021 | ₩34,034 | -0.08% | 7.7천 |
|---|
| 2026.04.08 | ₩34,114 | ₩34,114 | ₩34,001 | ₩34,061 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩34,021 | ₩34,048 | ₩33,847 | ₩34,008 | -0.04% | 6.1천 |
|---|
| 2026.04.06 | ₩34,048 | ₩34,128 | ₩34,008 | ₩34,034 | -0.04% | 5.5천 |
|---|
| 2026.04.02 | ₩33,634 | ₩34,088 | ₩33,634 | ₩34,061 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩33,861 | ₩34,168 | ₩33,621 | ₩33,634 | -0.67% | 1.6만 |
|---|
| 2026.03.31 | ₩33,901 | ₩33,968 | ₩33,714 | ₩33,767 | -0.39% | 2.6만 |
|---|
| 2026.03.30 | ₩33,834 | ₩34,034 | ₩33,834 | ₩33,847 | +0.04% | 1.7만 |
|---|
| 2026.03.27 | ₩34,275 | ₩34,275 | ₩33,741 | ₩33,741 | -1.56% | 2만 |
|---|
| 2026.03.26 | ₩34,040 | ₩34,040 | ₩33,834 | ₩33,834 | -0.60% | 2만 |
|---|
| 2026.03.25 | ₩34,088 | ₩34,088 | ₩33,861 | ₩33,861 | -0.67% | 9.6천 |
|---|
| 2026.03.24 | ₩34,061 | ₩34,128 | ₩33,954 | ₩33,954 | -0.31% | 6.5천 |
|---|
| 2026.03.23 | ₩33,928 | ₩34,114 | ₩33,767 | ₩34,114 | +0.55% | 5.8천 |
|---|
| 2026.03.20 | ₩34,101 | ₩34,101 | ₩33,901 | ₩33,901 | -0.59% | 1.2만 |
|---|
| 2026.03.19 | ₩34,208 | ₩34,235 | ₩34,034 | ₩34,048 | -0.47% | 8천 |
|---|
| 2026.03.18 | ₩34,288 | ₩34,301 | ₩34,168 | ₩34,276 | -0.04% | 1.1만 |
|---|
| 2026.03.17 | ₩34,308 | ₩34,308 | ₩34,201 | ₩34,261 | -0.14% | 6.8천 |
|---|
| 2026.03.16 | ₩34,421 | ₩34,421 | ₩34,128 | ₩34,168 | -0.74% | 1.3만 |
|---|
| 2026.03.13 | ₩34,435 | ₩34,516 | ₩34,181 | ₩34,188 | -0.72% | 4만 |
|---|
| 2026.03.12 | ₩34,675 | ₩35,049 | ₩34,563 | ₩34,702 | +0.08% | 2.2만 |
|---|
| 2026.03.11 | ₩34,808 | ₩34,808 | ₩34,648 | ₩34,648 | -0.46% | 5.6천 |
|---|
| 2026.03.10 | ₩34,915 | ₩34,915 | ₩34,755 | ₩34,802 | -0.32% | 1.6만 |
|---|
| 2026.03.09 | ₩34,662 | ₩34,848 | ₩34,555 | ₩34,808 | +0.42% | 1.2만 |
|---|
| 2026.03.06 | ₩34,675 | ₩34,768 | ₩34,656 | ₩34,768 | +0.27% | 2.3천 |
|---|
| 2026.03.05 | ₩34,862 | ₩34,902 | ₩34,768 | ₩34,768 | -0.27% | 1.4만 |
|---|
| 2026.03.04 | ₩34,835 | ₩34,902 | ₩34,702 | ₩34,862 | +0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩34,822 | ₩34,835 | ₩34,635 | ₩34,835 | +0.04% | 4.3천 |
|---|
| 2026.03.02 | ₩34,902 | ₩34,929 | ₩34,822 | ₩34,835 | -0.19% | 1.9만 |
|---|
| 2026.02.27 | ₩34,702 | ₩34,702 | ₩34,528 | ₩34,702 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩34,915 | ₩34,955 | ₩34,795 | ₩34,929 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,875 | ₩34,955 | ₩34,875 | ₩34,902 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,075 | ₩35,209 | ₩34,835 | ₩34,862 | -0.61% | 4.5천 |
|---|
| 2026.02.23 | ₩35,142 | ₩35,209 | ₩35,022 | ₩35,022 | -0.34% | 5.2천 |
|---|
| 2026.02.20 | ₩35,102 | ₩35,194 | ₩34,995 | ₩35,115 | +0.04% | 9.3천 |
|---|
| 2026.02.19 | ₩34,942 | ₩35,209 | ₩34,942 | ₩35,102 | +0.46% | 1.4만 |
|---|
| 2026.02.18 | ₩35,035 | ₩35,249 | ₩34,862 | ₩34,862 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩35,009 | ₩35,062 | ₩34,995 | ₩35,035 | +0.08% | 1.1만 |
|---|
| 2026.02.13 | ₩34,955 | ₩35,075 | ₩34,955 | ₩35,075 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩34,715 | ₩35,035 | ₩34,715 | ₩34,935 | +0.63% | 3.4천 |
|---|
| 2026.02.11 | ₩34,742 | ₩34,969 | ₩34,742 | ₩34,969 | +0.65% | 3.4천 |
|---|
| 2026.02.10 | ₩34,889 | ₩34,915 | ₩34,742 | ₩34,742 | -0.42% | 4.7천 |
|---|
| 2026.02.09 | ₩34,822 | ₩34,869 | ₩34,795 | ₩34,795 | -0.08% | 5천 |
|---|
| 2026.02.06 | ₩34,835 | ₩34,902 | ₩34,835 | ₩34,875 | +0.11% | 6.3천 |
|---|
| 2026.02.05 | ₩34,635 | ₩34,823 | ₩34,635 | ₩34,715 | +0.23% | 3.6만 |
|---|
| 2026.02.04 | ₩34,568 | ₩34,875 | ₩34,568 | ₩34,695 | +0.37% | 2.3만 |
|---|
| 2026.02.03 | ₩34,889 | ₩34,889 | ₩34,635 | ₩34,672 | -0.62% | 8.9천 |
|---|
| 2026.02.02 | ₩34,955 | ₩35,035 | ₩34,822 | ₩34,822 | -0.38% | 2.2만 |
|---|
| 2026.01.30 | ₩34,942 | ₩35,035 | ₩34,782 | ₩34,782 | -0.46% | 2.6만 |
|---|
| 2026.01.29 | ₩35,035 | ₩35,035 | ₩34,848 | ₩34,882 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩35,102 | ₩35,129 | ₩34,994 | ₩35,129 | +0.08% | 5.3천 |
|---|
| 2026.01.27 | ₩35,134 | ₩35,182 | ₩34,828 | ₩35,102 | -0.09% | 9.6천 |
|---|
| 2026.01.26 | ₩35,075 | ₩35,075 | ₩34,808 | ₩34,862 | -0.61% | 9.4천 |
|---|
| 2026.01.23 | ₩35,169 | ₩35,249 | ₩34,942 | ₩35,055 | -0.32% | 8.2천 |
|---|
| 2026.01.22 | ₩35,169 | ₩35,169 | ₩34,902 | ₩35,169 | 0.00% | 5.6천 |
|---|
| 2026.01.21 | ₩35,102 | ₩35,196 | ₩34,815 | ₩35,075 | -0.08% | 1.6만 |
|---|
| 2026.01.20 | ₩35,102 | ₩35,102 | ₩34,835 | ₩35,075 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩34,702 | ₩35,169 | ₩34,702 | ₩35,169 | +1.35% | 1.7만 |
|---|
| 2026.01.15 | ₩34,635 | ₩34,862 | ₩34,588 | ₩34,822 | +0.54% | 5.5만 |
|---|
| 2026.01.14 | ₩34,635 | ₩34,795 | ₩34,515 | ₩34,528 | -0.31% | 4만 |
|---|
| 2026.01.13 | ₩34,635 | ₩34,848 | ₩34,515 | ₩34,635 | 0.00% | 5.1만 |
|---|
| 2026.01.12 | ₩34,635 | ₩34,635 | ₩34,568 | ₩34,622 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩35,236 | ₩35,236 | ₩34,602 | ₩34,635 | -1.70% | 5.8만 |
|---|
| 2026.01.08 | ₩35,102 | ₩35,262 | ₩35,075 | ₩35,102 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩35,169 | ₩35,196 | ₩34,902 | ₩34,995 | -0.49% | 5.8천 |
|---|
| 2026.01.06 | ₩35,049 | ₩35,169 | ₩34,902 | ₩35,115 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩35,022 | ₩35,075 | ₩34,875 | ₩35,035 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩34,835 | ₩35,009 | ₩34,768 | ₩34,922 | +0.25% | 1.1만 |
|---|
| 2025.12.31 | ₩34,755 | ₩34,969 | ₩34,616 | ₩34,915 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩34,955 | ₩34,955 | ₩34,595 | ₩34,622 | -0.95% | 7.7천 |
|---|
| 2025.12.29 | ₩34,835 | ₩34,979 | ₩34,622 | ₩34,622 | -0.61% | 6.7천 |
|---|
| 2025.12.26 | ₩34,822 | ₩34,848 | ₩34,702 | ₩34,715 | -0.31% | 4.3천 |
|---|
| 2025.12.24 | ₩34,501 | ₩34,835 | ₩34,501 | ₩34,688 | +0.54% | 900 |
|---|
| 2025.12.23 | ₩34,835 | ₩34,835 | ₩34,501 | ₩34,662 | -0.50% | 1.9만 |
|---|
| 2025.12.22 | ₩34,715 | ₩34,915 | ₩34,355 | ₩34,595 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩34,622 | ₩34,902 | ₩34,598 | ₩34,742 | +0.35% | 2.5만 |
|---|
| 2025.12.18 | ₩34,461 | ₩34,568 | ₩34,435 | ₩34,435 | -0.08% | 3.3만 |
|---|
| 2025.12.17 | ₩34,461 | ₩34,515 | ₩34,257 | ₩34,368 | -0.27% | 3.8만 |
|---|
| 2025.12.16 | ₩34,275 | ₩34,408 | ₩34,168 | ₩34,408 | +0.39% | 1.7만 |
|---|
| 2025.12.15 | ₩34,181 | ₩34,301 | ₩33,767 | ₩34,101 | -0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩34,461 | ₩34,475 | ₩34,328 | ₩34,328 | -0.39% | 3.3만 |
|---|
| 2025.12.11 | ₩34,448 | ₩34,889 | ₩34,435 | ₩34,448 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩34,461 | ₩34,488 | ₩34,341 | ₩34,408 | -0.15% | 1.8만 |
|---|
| 2025.12.09 | ₩34,461 | ₩34,475 | ₩34,435 | ₩34,461 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩34,461 | ₩34,501 | ₩34,381 | ₩34,395 | -0.19% | 2.5만 |
|---|
| 2025.12.05 | ₩34,461 | ₩34,588 | ₩34,435 | ₩34,461 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,488 | ₩34,501 | ₩34,435 | ₩34,447 | -0.12% | 9.3천 |
|---|
| 2025.12.03 | ₩34,488 | ₩34,501 | ₩34,425 | ₩34,448 | -0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩34,702 | ₩34,702 | ₩34,395 | ₩34,395 | -0.88% | 1.2만 |
|---|
| 2025.12.01 | ₩34,702 | ₩34,702 | ₩34,381 | ₩34,475 | -0.65% | 1.1만 |
|---|
| 2025.11.28 | ₩34,662 | ₩34,902 | ₩34,662 | ₩34,768 | +0.31% | 6.5천 |
|---|
| 2025.11.26 | ₩34,622 | ₩34,688 | ₩34,568 | ₩34,595 | -0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,435 | ₩34,835 | ₩34,435 | ₩34,608 | +0.50% | 8.1천 |
|---|
| 2025.11.24 | ₩34,355 | ₩34,568 | ₩34,355 | ₩34,461 | +0.31% | 8.8천 |
|---|
| 2025.11.21 | ₩34,368 | ₩34,511 | ₩34,181 | ₩34,235 | -0.39% | 7.1천 |
|---|
| 2025.11.20 | ₩34,515 | ₩34,688 | ₩34,235 | ₩34,275 | -0.70% | 1.3만 |
|---|
| 2025.11.19 | ₩34,488 | ₩34,501 | ₩34,475 | ₩34,475 | -0.04% | 4.2천 |
|---|
| 2025.11.18 | ₩34,435 | ₩34,501 | ₩34,435 | ₩34,488 | +0.16% | 9천 |
|---|
| 2025.11.17 | ₩34,408 | ₩34,440 | ₩34,368 | ₩34,435 | +0.08% | 5.8천 |
|---|
| 2025.11.14 | ₩34,341 | ₩34,435 | ₩34,235 | ₩34,235 | -0.31% | 1만 |
|---|
| 2025.11.13 | ₩34,328 | ₩34,341 | ₩34,141 | ₩34,208 | -0.35% | 1.1만 |
|---|
| 2025.11.12 | ₩34,328 | ₩34,367 | ₩34,235 | ₩34,275 | -0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩34,288 | ₩34,347 | ₩34,235 | ₩34,315 | +0.08% | 7.9천 |
|---|
| 2025.11.10 | ₩34,248 | ₩34,348 | ₩34,235 | ₩34,235 | -0.04% | 2만 |
|---|
| 2025.11.07 | ₩34,168 | ₩34,260 | ₩34,168 | ₩34,235 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩34,141 | ₩34,248 | ₩34,141 | ₩34,181 | +0.12% | 5.7천 |
|---|
| 2025.11.05 | ₩34,141 | ₩34,215 | ₩34,101 | ₩34,101 | -0.12% | 1.6만 |
|---|
| 2025.11.04 | ₩34,168 | ₩34,168 | ₩34,088 | ₩34,141 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩34,208 | ₩34,301 | ₩34,021 | ₩34,154 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩34,315 | ₩34,315 | ₩34,168 | ₩34,195 | -0.35% | 1.9만 |
|---|
| 2025.10.30 | ₩34,275 | ₩34,381 | ₩34,168 | ₩34,315 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩34,315 | ₩34,315 | ₩34,208 | ₩34,260 | -0.16% | 7.4천 |
|---|
| 2025.10.28 | ₩34,408 | ₩34,568 | ₩34,252 | ₩34,261 | -0.43% | 3만 |
|---|
| 2025.10.27 | ₩34,501 | ₩34,501 | ₩34,301 | ₩34,408 | -0.27% | 6.6천 |
|---|
| 2025.10.24 | ₩34,475 | ₩34,542 | ₩34,328 | ₩34,408 | -0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩34,595 | ₩34,595 | ₩34,347 | ₩34,395 | -0.58% | 8.5천 |
|---|
| 2025.10.22 | ₩34,555 | ₩34,595 | ₩34,500 | ₩34,501 | -0.15% | 6.4천 |
|---|
| 2025.10.21 | ₩34,608 | ₩34,608 | ₩34,435 | ₩34,515 | -0.27% | 1.8만 |
|---|
| 2025.10.20 | ₩34,582 | ₩34,622 | ₩34,261 | ₩34,582 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩34,635 | ₩34,688 | ₩34,328 | ₩34,448 | -0.54% | 4.3만 |
|---|
| 2025.10.16 | ₩34,822 | ₩34,822 | ₩34,448 | ₩34,542 | -0.80% | 6.5만 |
|---|
| 2025.10.15 | ₩34,902 | ₩35,005 | ₩34,702 | ₩34,728 | -0.50% | 4.9천 |
|---|
| 2025.10.14 | ₩34,702 | ₩34,862 | ₩34,702 | ₩34,702 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩34,955 | ₩34,955 | ₩34,702 | ₩34,742 | -0.61% | 4.7천 |
|---|
| 2025.10.10 | ₩34,982 | ₩35,035 | ₩34,702 | ₩34,715 | -0.76% | 1.1만 |
|---|
