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 | ₩33,183 | ₩33,383 | ₩33,183 | ₩33,290 | +0.32% | 1.9만 |
| 2026.10.08 | ₩33,143 | ₩33,644 | ₩33,076 | ₩33,263 | +0.36% | 1.2만 |
| 2026.10.07 | ₩33,330 | ₩33,450 | ₩33,116 | ₩33,143 | -0.56% | 1.7만 |
| 2026.10.06 | ₩33,383 | ₩33,631 | ₩33,383 | ₩33,444 | +0.18% | 1.1만 |
| 2026.10.05 | ₩33,651 | ₩33,785 | ₩33,316 | ₩33,450 | -0.60% | 1.4만 |
| 2026.10.02 | ₩33,343 | ₩33,731 | ₩33,343 | ₩33,423 | +0.24% | 2만 |
| 2026.10.01 | ₩33,169 | ₩33,450 | ₩32,848 | ₩33,343 | +0.52% | 3.8만 |
| 2026.09.30 | ₩33,972 | ₩33,972 | ₩33,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,089 |
| -2.60% |
| 26.3만 |
| 2026.09.29 | ₩33,838 | ₩33,968 | ₩33,718 | ₩33,852 | +0.04% | 1.9만 |
|---|
| 2026.09.28 | ₩33,945 | ₩33,985 | ₩33,785 | ₩33,945 | 0.00% | 9.4천 |
|---|
| 2026.09.25 | ₩34,052 | ₩34,202 | ₩33,932 | ₩33,959 | -0.28% | 3.9천 |
|---|
| 2026.09.24 | ₩34,157 | ₩34,186 | ₩33,999 | ₩34,003 | -0.45% | 5천 |
|---|
| 2026.09.23 | ₩34,320 | ₩34,333 | ₩34,178 | ₩34,226 | -0.27% | 4.1천 |
|---|
| 2026.09.22 | ₩34,253 | ₩34,387 | ₩34,159 | ₩34,333 | +0.23% | 5.4천 |
|---|
| 2026.09.21 | ₩34,534 | ₩34,534 | ₩34,159 | ₩34,253 | -0.81% | 1.5만 |
|---|
| 2026.09.18 | ₩34,601 | ₩34,907 | ₩34,320 | ₩34,454 | -0.43% | 9.9천 |
|---|
| 2026.09.17 | ₩34,735 | ₩34,822 | ₩34,467 | ₩34,467 | -0.77% | 5.5천 |
|---|
| 2026.09.16 | ₩34,614 | ₩34,681 | ₩34,467 | ₩34,601 | -0.04% | 9.4천 |
|---|
| 2026.09.15 | ₩34,588 | ₩35,002 | ₩34,455 | ₩34,614 | +0.08% | 3.9만 |
|---|
| 2026.09.14 | ₩34,922 | ₩34,922 | ₩34,788 | ₩34,922 | 0.00% | 6.2천 |
|---|
| 2026.09.11 | ₩34,922 | ₩35,215 | ₩34,842 | ₩34,922 | 0.00% | 5.4천 |
|---|
| 2026.09.10 | ₩35,076 | ₩35,076 | ₩34,922 | ₩34,922 | -0.44% | 5.7천 |
|---|
| 2026.09.09 | ₩34,909 | ₩35,216 | ₩34,534 | ₩34,989 | +0.23% | 7.2천 |
|---|
| 2026.09.08 | ₩34,842 | ₩34,855 | ₩34,802 | ₩34,802 | -0.12% | 4.7천 |
|---|
| 2026.09.04 | ₩34,521 | ₩34,827 | ₩34,521 | ₩34,669 | +0.43% | 1.3만 |
|---|
| 2026.09.03 | ₩34,481 | ₩34,573 | ₩34,467 | ₩34,521 | +0.12% | 6.8천 |
|---|
| 2026.09.02 | ₩34,507 | ₩34,534 | ₩34,443 | ₩34,534 | +0.08% | 8.5천 |
|---|
| 2026.09.01 | ₩34,614 | ₩34,614 | ₩34,365 | ₩34,507 | -0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩34,869 | ₩34,869 | ₩34,293 | ₩34,507 | -1.04% | 1.5만 |
|---|
| 2026.08.28 | ₩34,869 | ₩34,869 | ₩34,695 | ₩34,782 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩34,775 | ₩34,922 | ₩34,661 | ₩34,901 | +0.36% | 1.8만 |
|---|
| 2026.08.26 | ₩34,708 | ₩34,735 | ₩34,681 | ₩34,681 | -0.08% | 7.8천 |
|---|
| 2026.08.25 | ₩34,735 | ₩34,748 | ₩34,601 | ₩34,723 | -0.03% | 3.4천 |
|---|
| 2026.08.24 | ₩34,547 | ₩34,695 | ₩34,521 | ₩34,695 | +0.43% | 1.7만 |
|---|
| 2026.08.21 | ₩34,474 | ₩34,535 | ₩34,387 | ₩34,454 | -0.06% | 7.1천 |
|---|
| 2026.08.20 | ₩34,373 | ₩34,521 | ₩34,333 | ₩34,400 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩34,373 | ₩34,387 | ₩34,280 | ₩34,353 | -0.06% | 7.9천 |
|---|
| 2026.08.18 | ₩34,333 | ₩34,347 | ₩34,280 | ₩34,340 | +0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩34,373 | ₩34,387 | ₩34,253 | ₩34,387 | +0.04% | 1.7만 |
|---|
| 2026.08.14 | ₩34,387 | ₩34,387 | ₩34,307 | ₩34,347 | -0.12% | 2.8천 |
|---|
| 2026.08.13 | ₩34,266 | ₩34,400 | ₩34,266 | ₩34,353 | +0.25% | 8.2천 |
|---|
| 2026.08.12 | ₩34,387 | ₩34,388 | ₩34,280 | ₩34,307 | -0.23% | 7.6천 |
|---|
| 2026.08.11 | ₩34,440 | ₩34,440 | ₩34,333 | ₩34,427 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,266 | ₩34,467 | ₩34,266 | ₩34,307 | +0.12% | 8.2천 |
|---|
| 2026.08.07 | ₩34,414 | ₩34,432 | ₩34,266 | ₩34,280 | -0.39% | 6천 |
|---|
| 2026.08.06 | ₩34,280 | ₩34,427 | ₩34,213 | ₩34,280 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩34,387 | ₩34,538 | ₩34,320 | ₩34,333 | -0.16% | 6.8천 |
|---|
| 2026.08.04 | ₩34,681 | ₩34,681 | ₩34,253 | ₩34,414 | -0.77% | 7.5만 |
|---|
| 2026.08.03 | ₩34,632 | ₩34,654 | ₩34,534 | ₩34,588 | -0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩34,427 | ₩34,719 | ₩34,410 | ₩34,628 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩34,802 | ₩34,802 | ₩34,400 | ₩34,400 | -1.15% | 2.2천 |
|---|
| 2026.07.29 | ₩34,748 | ₩34,748 | ₩34,387 | ₩34,521 | -0.65% | 4.1천 |
|---|
| 2026.07.28 | ₩34,588 | ₩34,681 | ₩34,521 | ₩34,521 | -0.19% | 8.8천 |
|---|
| 2026.07.27 | ₩34,641 | ₩34,654 | ₩34,390 | ₩34,628 | -0.04% | 4천 |
|---|
| 2026.07.24 | ₩34,403 | ₩34,460 | ₩34,387 | ₩34,454 | +0.15% | 3.1천 |
|---|
| 2026.07.23 | ₩34,420 | ₩34,507 | ₩34,400 | ₩34,481 | +0.17% | 3.2천 |
|---|
| 2026.07.22 | ₩34,400 | ₩34,521 | ₩34,400 | ₩34,521 | +0.35% | 1.1천 |
|---|
| 2026.07.21 | ₩34,320 | ₩34,521 | ₩34,320 | ₩34,380 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩34,226 | ₩34,495 | ₩34,226 | ₩34,333 | +0.31% | 9.4천 |
|---|
| 2026.07.17 | ₩34,186 | ₩34,387 | ₩34,186 | ₩34,200 | +0.04% | 3.5천 |
|---|
| 2026.07.16 | ₩33,985 | ₩34,186 | ₩33,985 | ₩34,186 | +0.59% | 3.3천 |
|---|
| 2026.07.15 | ₩34,186 | ₩34,186 | ₩34,066 | ₩34,113 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩34,186 | ₩34,313 | ₩34,146 | ₩34,159 | -0.08% | 3.8천 |
|---|
| 2026.07.13 | ₩34,360 | ₩34,481 | ₩34,133 | ₩34,186 | -0.51% | 1.9만 |
|---|
| 2026.07.10 | ₩34,333 | ₩34,561 | ₩34,186 | ₩34,266 | -0.19% | 2.6만 |
|---|
| 2026.07.09 | ₩34,521 | ₩34,521 | ₩34,333 | ₩34,400 | -0.35% | 1.8천 |
|---|
| 2026.07.08 | ₩34,380 | ₩34,494 | ₩34,266 | ₩34,293 | -0.25% | 9.8천 |
|---|
| 2026.07.07 | ₩34,387 | ₩34,494 | ₩34,253 | ₩34,494 | +0.31% | 5.9천 |
|---|
| 2026.07.06 | ₩34,333 | ₩34,333 | ₩34,153 | ₩34,159 | -0.51% | 6.4천 |
|---|
| 2026.07.02 | ₩34,226 | ₩34,280 | ₩34,119 | ₩34,146 | -0.23% | 8.9천 |
|---|
| 2026.07.01 | ₩34,106 | ₩34,394 | ₩34,106 | ₩34,173 | +0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩34,400 | ₩34,588 | ₩33,985 | ₩33,985 | -1.21% | 6.7만 |
|---|
| 2026.06.29 | ₩34,748 | ₩34,748 | ₩34,373 | ₩34,588 | -0.46% | 8.8천 |
|---|
| 2026.06.26 | ₩34,159 | ₩34,507 | ₩34,159 | ₩34,387 | +0.67% | 9.4천 |
|---|
| 2026.06.25 | ₩34,387 | ₩34,387 | ₩33,999 | ₩34,052 | -0.97% | 1만 |
|---|
| 2026.06.24 | ₩34,521 | ₩34,588 | ₩34,119 | ₩34,186 | -0.97% | 2.3만 |
|---|
| 2026.06.23 | ₩34,650 | ₩34,650 | ₩34,253 | ₩34,347 | -0.88% | 5.1천 |
|---|
| 2026.06.22 | ₩34,534 | ₩34,534 | ₩34,253 | ₩34,387 | -0.43% | 1.2만 |
|---|
| 2026.06.18 | ₩34,534 | ₩34,721 | ₩34,481 | ₩34,481 | -0.15% | 6.2천 |
|---|
| 2026.06.17 | ₩34,400 | ₩34,775 | ₩34,400 | ₩34,654 | +0.74% | 1.1만 |
|---|
| 2026.06.16 | ₩34,307 | ₩34,521 | ₩34,307 | ₩34,467 | +0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩34,066 | ₩34,387 | ₩34,066 | ₩34,173 | +0.31% | 7.2천 |
|---|
| 2026.06.12 | ₩34,815 | ₩34,909 | ₩34,521 | ₩34,721 | -0.27% | 1.4만 |
|---|
| 2026.06.11 | ₩34,701 | ₩34,842 | ₩34,594 | ₩34,828 | +0.37% | 6.7천 |
|---|
| 2026.06.10 | ₩34,815 | ₩35,010 | ₩34,815 | ₩34,855 | +0.12% | 8.5천 |
|---|
| 2026.06.09 | ₩34,788 | ₩34,909 | ₩34,654 | ₩34,815 | +0.08% | 4.6천 |
|---|
| 2026.06.08 | ₩35,002 | ₩35,002 | ₩34,695 | ₩34,775 | -0.65% | 9.7천 |
|---|
| 2026.06.05 | ₩34,962 | ₩34,962 | ₩34,828 | ₩34,869 | -0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩35,016 | ₩35,123 | ₩34,935 | ₩34,976 | -0.11% | 5.5천 |
|---|
| 2026.06.03 | ₩34,922 | ₩35,085 | ₩34,909 | ₩35,009 | +0.25% | 2.8천 |
|---|
| 2026.06.02 | ₩34,925 | ₩35,103 | ₩34,925 | ₩34,962 | +0.11% | 5.6천 |
|---|
| 2026.06.01 | ₩34,976 | ₩35,216 | ₩34,855 | ₩35,123 | +0.42% | 3.4만 |
|---|
| 2026.05.29 | ₩34,721 | ₩35,063 | ₩34,721 | ₩35,056 | +0.96% | 14.4만 |
|---|
| 2026.05.28 | ₩34,748 | ₩34,828 | ₩34,708 | ₩34,748 | 0.00% | 2.9천 |
|---|
| 2026.05.27 | ₩34,735 | ₩34,824 | ₩34,654 | ₩34,708 | -0.08% | 9.7천 |
|---|
| 2026.05.26 | ₩34,721 | ₩34,815 | ₩34,675 | ₩34,735 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩34,608 | ₩34,828 | ₩34,588 | ₩34,588 | -0.06% | 6.9천 |
|---|
| 2026.05.21 | ₩34,641 | ₩34,721 | ₩34,588 | ₩34,708 | +0.19% | 5.3천 |
|---|
| 2026.05.20 | ₩34,828 | ₩34,828 | ₩34,614 | ₩34,614 | -0.61% | 7.4천 |
|---|
| 2026.05.19 | ₩34,708 | ₩34,815 | ₩34,614 | ₩34,708 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩34,695 | ₩34,741 | ₩34,695 | ₩34,708 | +0.04% | 4천 |
|---|
| 2026.05.15 | ₩34,855 | ₩34,855 | ₩34,668 | ₩34,721 | -0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩34,755 | ₩34,788 | ₩34,695 | ₩34,721 | -0.10% | 2.2만 |
|---|
| 2026.05.13 | ₩34,735 | ₩34,788 | ₩34,721 | ₩34,761 | +0.08% | 5.9천 |
|---|
| 2026.05.12 | ₩34,771 | ₩34,922 | ₩34,681 | ₩34,802 | +0.09% | 1.5만 |
|---|
| 2026.05.11 | ₩34,668 | ₩34,822 | ₩34,668 | ₩34,788 | +0.35% | 1.6만 |
|---|
| 2026.05.08 | ₩34,855 | ₩34,989 | ₩34,828 | ₩34,842 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩34,775 | ₩34,855 | ₩34,768 | ₩34,855 | +0.23% | 3.7천 |
|---|
| 2026.05.06 | ₩34,882 | ₩34,962 | ₩34,775 | ₩34,855 | -0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩34,989 | ₩34,989 | ₩34,708 | ₩34,935 | -0.15% | 5.2천 |
|---|
| 2026.05.04 | ₩34,989 | ₩35,069 | ₩34,828 | ₩35,069 | +0.23% | 4.9천 |
|---|
| 2026.05.01 | ₩35,042 | ₩35,097 | ₩34,949 | ₩34,989 | -0.15% | 3.1천 |
|---|
| 2026.04.30 | ₩35,109 | ₩35,109 | ₩34,855 | ₩34,869 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩34,922 | ₩35,029 | ₩34,869 | ₩34,949 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩34,922 | ₩35,123 | ₩34,788 | ₩34,989 | +0.19% | 5.3천 |
|---|
| 2026.04.27 | ₩35,297 | ₩35,297 | ₩35,096 | ₩35,123 | -0.49% | 3.3만 |
|---|
| 2026.04.24 | ₩35,123 | ₩35,270 | ₩35,123 | ₩35,257 | +0.38% | 8.3천 |
|---|
| 2026.04.23 | ₩35,230 | ₩35,257 | ₩35,109 | ₩35,243 | +0.04% | 5.4천 |
|---|
| 2026.04.22 | ₩35,243 | ₩35,297 | ₩34,922 | ₩35,163 | -0.23% | 9.7만 |
|---|
| 2026.04.21 | ₩35,150 | ₩35,150 | ₩35,042 | ₩35,049 | -0.29% | 700 |
|---|
| 2026.04.20 | ₩35,163 | ₩35,216 | ₩34,989 | ₩35,056 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩35,190 | ₩35,190 | ₩35,016 | ₩35,016 | -0.49% | 6.9천 |
|---|
| 2026.04.16 | ₩35,297 | ₩35,431 | ₩34,922 | ₩35,042 | -0.72% | 9.4만 |
|---|
| 2026.04.15 | ₩35,243 | ₩35,511 | ₩35,018 | ₩35,123 | -0.34% | 30.9만 |
|---|
| 2026.04.14 | ₩34,440 | ₩35,390 | ₩34,440 | ₩35,083 | +1.86% | 16.5만 |
|---|
| 2026.04.13 | ₩34,133 | ₩34,387 | ₩33,999 | ₩34,320 | +0.55% | 10만 |
|---|
| 2026.04.10 | ₩34,159 | ₩34,253 | ₩34,106 | ₩34,186 | +0.08% | 8.7천 |
|---|
| 2026.04.09 | ₩34,146 | ₩34,253 | ₩34,106 | ₩34,119 | -0.08% | 7.7천 |
|---|
| 2026.04.08 | ₩34,200 | ₩34,200 | ₩34,086 | ₩34,146 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩34,106 | ₩34,133 | ₩33,932 | ₩34,092 | -0.04% | 6.1천 |
|---|
| 2026.04.06 | ₩34,133 | ₩34,213 | ₩34,092 | ₩34,119 | -0.04% | 5.5천 |
|---|
| 2026.04.02 | ₩33,718 | ₩34,173 | ₩33,718 | ₩34,146 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩33,945 | ₩34,253 | ₩33,704 | ₩33,718 | -0.67% | 1.6만 |
|---|
| 2026.03.31 | ₩33,985 | ₩34,052 | ₩33,798 | ₩33,852 | -0.39% | 2.6만 |
|---|
| 2026.03.30 | ₩33,919 | ₩34,119 | ₩33,919 | ₩33,932 | +0.04% | 1.7만 |
|---|
| 2026.03.27 | ₩34,360 | ₩34,360 | ₩33,825 | ₩33,825 | -1.56% | 2만 |
|---|
| 2026.03.26 | ₩34,125 | ₩34,125 | ₩33,919 | ₩33,919 | -0.60% | 2만 |
|---|
| 2026.03.25 | ₩34,173 | ₩34,173 | ₩33,945 | ₩33,945 | -0.67% | 9.6천 |
|---|
| 2026.03.24 | ₩34,146 | ₩34,213 | ₩34,039 | ₩34,039 | -0.31% | 6.5천 |
|---|
| 2026.03.23 | ₩34,012 | ₩34,200 | ₩33,852 | ₩34,200 | +0.55% | 5.8천 |
|---|
| 2026.03.20 | ₩34,186 | ₩34,186 | ₩33,985 | ₩33,985 | -0.59% | 1.2만 |
|---|
| 2026.03.19 | ₩34,293 | ₩34,320 | ₩34,119 | ₩34,133 | -0.47% | 8천 |
|---|
| 2026.03.18 | ₩34,373 | ₩34,387 | ₩34,253 | ₩34,361 | -0.04% | 1.1만 |
|---|
| 2026.03.17 | ₩34,394 | ₩34,394 | ₩34,287 | ₩34,347 | -0.14% | 6.8천 |
|---|
| 2026.03.16 | ₩34,507 | ₩34,507 | ₩34,213 | ₩34,253 | -0.74% | 1.3만 |
|---|
| 2026.03.13 | ₩34,521 | ₩34,602 | ₩34,266 | ₩34,273 | -0.72% | 4만 |
|---|
| 2026.03.12 | ₩34,761 | ₩35,136 | ₩34,649 | ₩34,788 | +0.08% | 2.2만 |
|---|
| 2026.03.11 | ₩34,895 | ₩34,895 | ₩34,735 | ₩34,735 | -0.46% | 5.6천 |
|---|
| 2026.03.10 | ₩35,002 | ₩35,002 | ₩34,842 | ₩34,889 | -0.32% | 1.6만 |
|---|
| 2026.03.09 | ₩34,748 | ₩34,935 | ₩34,641 | ₩34,895 | +0.42% | 1.2만 |
|---|
| 2026.03.06 | ₩34,761 | ₩34,855 | ₩34,743 | ₩34,855 | +0.27% | 2.3천 |
|---|
| 2026.03.05 | ₩34,949 | ₩34,989 | ₩34,855 | ₩34,855 | -0.27% | 1.4만 |
|---|
| 2026.03.04 | ₩34,922 | ₩34,989 | ₩34,788 | ₩34,949 | +0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩34,909 | ₩34,922 | ₩34,721 | ₩34,922 | +0.04% | 4.3천 |
|---|
| 2026.03.02 | ₩34,989 | ₩35,016 | ₩34,909 | ₩34,922 | -0.19% | 1.9만 |
|---|
| 2026.02.27 | ₩34,788 | ₩34,788 | ₩34,614 | ₩34,788 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩35,002 | ₩35,042 | ₩34,882 | ₩35,016 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,962 | ₩35,042 | ₩34,962 | ₩34,989 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,163 | ₩35,297 | ₩34,922 | ₩34,949 | -0.61% | 4.5천 |
|---|
| 2026.02.23 | ₩35,230 | ₩35,297 | ₩35,109 | ₩35,109 | -0.34% | 5.2천 |
|---|
| 2026.02.20 | ₩35,190 | ₩35,282 | ₩35,083 | ₩35,203 | +0.04% | 9.3천 |
|---|
| 2026.02.19 | ₩35,029 | ₩35,297 | ₩35,029 | ₩35,190 | +0.46% | 1.4만 |
|---|
| 2026.02.18 | ₩35,123 | ₩35,337 | ₩34,949 | ₩34,949 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩35,096 | ₩35,150 | ₩35,083 | ₩35,123 | +0.08% | 1.1만 |
|---|
| 2026.02.13 | ₩35,042 | ₩35,163 | ₩35,042 | ₩35,163 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩34,802 | ₩35,123 | ₩34,802 | ₩35,022 | +0.63% | 3.4천 |
|---|
| 2026.02.11 | ₩34,828 | ₩35,056 | ₩34,828 | ₩35,056 | +0.65% | 3.4천 |
|---|
| 2026.02.10 | ₩34,976 | ₩35,002 | ₩34,828 | ₩34,828 | -0.42% | 4.7천 |
|---|
| 2026.02.09 | ₩34,909 | ₩34,956 | ₩34,882 | ₩34,882 | -0.08% | 5천 |
|---|
| 2026.02.06 | ₩34,922 | ₩34,989 | ₩34,922 | ₩34,962 | +0.11% | 6.3천 |
|---|
| 2026.02.05 | ₩34,721 | ₩34,910 | ₩34,721 | ₩34,802 | +0.23% | 3.6만 |
|---|
| 2026.02.04 | ₩34,654 | ₩34,962 | ₩34,654 | ₩34,782 | +0.37% | 2.3만 |
|---|
| 2026.02.03 | ₩34,976 | ₩34,976 | ₩34,721 | ₩34,759 | -0.62% | 8.9천 |
|---|
| 2026.02.02 | ₩35,042 | ₩35,123 | ₩34,909 | ₩34,909 | -0.38% | 2.2만 |
|---|
| 2026.01.30 | ₩35,029 | ₩35,123 | ₩34,869 | ₩34,869 | -0.46% | 2.6만 |
|---|
| 2026.01.29 | ₩35,123 | ₩35,123 | ₩34,935 | ₩34,969 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩35,190 | ₩35,216 | ₩35,081 | ₩35,216 | +0.08% | 5.3천 |
|---|
| 2026.01.27 | ₩35,222 | ₩35,270 | ₩34,915 | ₩35,190 | -0.09% | 9.6천 |
|---|
| 2026.01.26 | ₩35,163 | ₩35,163 | ₩34,895 | ₩34,949 | -0.61% | 9.4천 |
|---|
| 2026.01.23 | ₩35,257 | ₩35,337 | ₩35,029 | ₩35,143 | -0.32% | 8.2천 |
|---|
| 2026.01.22 | ₩35,257 | ₩35,257 | ₩34,989 | ₩35,257 | 0.00% | 5.6천 |
|---|
| 2026.01.21 | ₩35,190 | ₩35,283 | ₩34,902 | ₩35,163 | -0.08% | 1.6만 |
|---|
| 2026.01.20 | ₩35,190 | ₩35,190 | ₩34,922 | ₩35,163 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩34,788 | ₩35,257 | ₩34,788 | ₩35,257 | +1.35% | 1.7만 |
|---|
| 2026.01.15 | ₩34,721 | ₩34,949 | ₩34,675 | ₩34,909 | +0.54% | 5.5만 |
|---|
| 2026.01.14 | ₩34,721 | ₩34,882 | ₩34,601 | ₩34,614 | -0.31% | 4만 |
|---|
| 2026.01.13 | ₩34,721 | ₩34,935 | ₩34,601 | ₩34,721 | 0.00% | 5.1만 |
|---|
| 2026.01.12 | ₩34,721 | ₩34,721 | ₩34,654 | ₩34,708 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩35,323 | ₩35,323 | ₩34,688 | ₩34,721 | -1.70% | 5.8만 |
|---|
| 2026.01.08 | ₩35,190 | ₩35,350 | ₩35,163 | ₩35,190 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩35,257 | ₩35,283 | ₩34,989 | ₩35,083 | -0.49% | 5.8천 |
|---|
| 2026.01.06 | ₩35,136 | ₩35,257 | ₩34,989 | ₩35,203 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩35,109 | ₩35,163 | ₩34,962 | ₩35,123 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩34,922 | ₩35,096 | ₩34,855 | ₩35,009 | +0.25% | 1.1만 |
|---|
| 2025.12.31 | ₩34,842 | ₩35,056 | ₩34,703 | ₩35,002 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩35,042 | ₩35,042 | ₩34,681 | ₩34,708 | -0.95% | 7.7천 |
|---|
| 2025.12.29 | ₩34,922 | ₩35,067 | ₩34,708 | ₩34,708 | -0.61% | 6.7천 |
|---|
| 2025.12.26 | ₩34,909 | ₩34,935 | ₩34,788 | ₩34,802 | -0.31% | 4.3천 |
|---|
| 2025.12.24 | ₩34,588 | ₩34,922 | ₩34,588 | ₩34,775 | +0.54% | 900 |
|---|
| 2025.12.23 | ₩34,922 | ₩34,922 | ₩34,588 | ₩34,748 | -0.50% | 1.9만 |
|---|
| 2025.12.22 | ₩34,802 | ₩35,002 | ₩34,440 | ₩34,681 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩34,708 | ₩34,989 | ₩34,684 | ₩34,828 | +0.35% | 2.5만 |
|---|
| 2025.12.18 | ₩34,547 | ₩34,654 | ₩34,521 | ₩34,521 | -0.08% | 3.3만 |
|---|
| 2025.12.17 | ₩34,547 | ₩34,601 | ₩34,343 | ₩34,454 | -0.27% | 3.8만 |
|---|
| 2025.12.16 | ₩34,360 | ₩34,494 | ₩34,253 | ₩34,494 | +0.39% | 1.7만 |
|---|
| 2025.12.15 | ₩34,266 | ₩34,387 | ₩33,852 | ₩34,186 | -0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩34,547 | ₩34,561 | ₩34,414 | ₩34,414 | -0.39% | 3.3만 |
|---|
| 2025.12.11 | ₩34,534 | ₩34,976 | ₩34,521 | ₩34,534 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩34,547 | ₩34,574 | ₩34,427 | ₩34,494 | -0.15% | 1.8만 |
|---|
| 2025.12.09 | ₩34,547 | ₩34,561 | ₩34,521 | ₩34,547 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩34,547 | ₩34,588 | ₩34,467 | ₩34,481 | -0.19% | 2.5만 |
|---|
| 2025.12.05 | ₩34,547 | ₩34,675 | ₩34,521 | ₩34,547 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,574 | ₩34,588 | ₩34,521 | ₩34,533 | -0.12% | 9.3천 |
|---|
| 2025.12.03 | ₩34,574 | ₩34,588 | ₩34,511 | ₩34,534 | -0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩34,788 | ₩34,788 | ₩34,481 | ₩34,481 | -0.88% | 1.2만 |
|---|
| 2025.12.01 | ₩34,788 | ₩34,788 | ₩34,467 | ₩34,561 | -0.65% | 1.1만 |
|---|
| 2025.11.28 | ₩34,748 | ₩34,989 | ₩34,748 | ₩34,855 | +0.31% | 6.5천 |
|---|
| 2025.11.26 | ₩34,708 | ₩34,775 | ₩34,654 | ₩34,681 | -0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,521 | ₩34,922 | ₩34,521 | ₩34,695 | +0.50% | 8.1천 |
|---|
| 2025.11.24 | ₩34,440 | ₩34,654 | ₩34,440 | ₩34,547 | +0.31% | 8.8천 |
|---|
| 2025.11.21 | ₩34,454 | ₩34,597 | ₩34,266 | ₩34,320 | -0.39% | 7.1천 |
|---|
| 2025.11.20 | ₩34,601 | ₩34,775 | ₩34,320 | ₩34,360 | -0.70% | 1.3만 |
|---|
| 2025.11.19 | ₩34,574 | ₩34,588 | ₩34,561 | ₩34,561 | -0.04% | 4.2천 |
|---|
| 2025.11.18 | ₩34,521 | ₩34,588 | ₩34,521 | ₩34,574 | +0.16% | 9천 |
|---|
| 2025.11.17 | ₩34,494 | ₩34,526 | ₩34,454 | ₩34,521 | +0.08% | 5.8천 |
|---|
| 2025.11.14 | ₩34,427 | ₩34,521 | ₩34,320 | ₩34,320 | -0.31% | 1만 |
|---|
| 2025.11.13 | ₩34,414 | ₩34,427 | ₩34,226 | ₩34,293 | -0.35% | 1.1만 |
|---|
| 2025.11.12 | ₩34,414 | ₩34,452 | ₩34,320 | ₩34,360 | -0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩34,373 | ₩34,432 | ₩34,320 | ₩34,400 | +0.08% | 7.9천 |
|---|
| 2025.11.10 | ₩34,333 | ₩34,434 | ₩34,320 | ₩34,320 | -0.04% | 2만 |
|---|
| 2025.11.07 | ₩34,253 | ₩34,345 | ₩34,253 | ₩34,320 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩34,226 | ₩34,333 | ₩34,226 | ₩34,266 | +0.12% | 5.7천 |
|---|
| 2025.11.05 | ₩34,226 | ₩34,300 | ₩34,186 | ₩34,186 | -0.12% | 1.6만 |
|---|
| 2025.11.04 | ₩34,253 | ₩34,253 | ₩34,173 | ₩34,226 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩34,293 | ₩34,387 | ₩34,106 | ₩34,240 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩34,400 | ₩34,400 | ₩34,253 | ₩34,280 | -0.35% | 1.9만 |
|---|
| 2025.10.30 | ₩34,360 | ₩34,467 | ₩34,253 | ₩34,400 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩34,400 | ₩34,400 | ₩34,293 | ₩34,345 | -0.16% | 7.4천 |
|---|
| 2025.10.28 | ₩34,494 | ₩34,654 | ₩34,337 | ₩34,347 | -0.43% | 3만 |
|---|
| 2025.10.27 | ₩34,588 | ₩34,588 | ₩34,387 | ₩34,494 | -0.27% | 6.6천 |
|---|
| 2025.10.24 | ₩34,561 | ₩34,628 | ₩34,414 | ₩34,494 | -0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩34,681 | ₩34,681 | ₩34,432 | ₩34,481 | -0.58% | 8.5천 |
|---|
| 2025.10.22 | ₩34,641 | ₩34,681 | ₩34,586 | ₩34,588 | -0.15% | 6.4천 |
|---|
| 2025.10.21 | ₩34,695 | ₩34,695 | ₩34,521 | ₩34,601 | -0.27% | 1.8만 |
|---|
| 2025.10.20 | ₩34,668 | ₩34,708 | ₩34,347 | ₩34,668 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩34,721 | ₩34,775 | ₩34,414 | ₩34,534 | -0.54% | 4.3만 |
|---|
| 2025.10.16 | ₩34,909 | ₩34,909 | ₩34,534 | ₩34,628 | -0.80% | 6.5만 |
|---|
| 2025.10.15 | ₩34,989 | ₩35,092 | ₩34,788 | ₩34,815 | -0.50% | 4.9천 |
|---|
| 2025.10.14 | ₩34,788 | ₩34,949 | ₩34,788 | ₩34,788 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩35,042 | ₩35,042 | ₩34,788 | ₩34,828 | -0.61% | 4.7천 |
|---|
| 2025.10.10 | ₩35,069 | ₩35,123 | ₩34,788 | ₩34,802 | -0.76% | 1.1만 |
|---|
