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 | ₩33,127 | ₩33,328 | ₩33,127 | ₩33,234 | +0.32% | 1.9만 |
| 2026.10.08 | ₩33,087 | ₩33,588 | ₩33,020 | ₩33,207 | +0.36% | 1.2만 |
| 2026.10.07 | ₩33,274 | ₩33,395 | ₩33,061 | ₩33,087 | -0.56% | 1.7만 |
| 2026.10.06 | ₩33,328 | ₩33,575 | ₩33,328 | ₩33,388 | +0.18% | 1.1만 |
| 2026.10.05 | ₩33,595 | ₩33,728 | ₩33,261 | ₩33,395 | -0.60% | 1.4만 |
| 2026.10.02 | ₩33,288 | ₩33,675 | ₩33,288 | ₩33,368 | +0.24% | 2만 |
| 2026.10.01 | ₩33,114 | ₩33,395 | ₩32,793 | ₩33,288 | +0.52% | 3.8만 |
| 2026.09.30 | ₩33,915 | ₩33,915 | ₩32,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,034 |
| -2.60% |
| 26.3만 |
| 2026.09.29 | ₩33,782 | ₩33,911 | ₩33,662 | ₩33,795 | +0.04% | 1.9만 |
|---|
| 2026.09.28 | ₩33,889 | ₩33,929 | ₩33,728 | ₩33,889 | 0.00% | 9.4천 |
|---|
| 2026.09.25 | ₩33,996 | ₩34,145 | ₩33,875 | ₩33,902 | -0.28% | 3.9천 |
|---|
| 2026.09.24 | ₩34,100 | ₩34,129 | ₩33,942 | ₩33,946 | -0.45% | 5천 |
|---|
| 2026.09.23 | ₩34,263 | ₩34,276 | ₩34,121 | ₩34,169 | -0.27% | 4.1천 |
|---|
| 2026.09.22 | ₩34,196 | ₩34,330 | ₩34,102 | ₩34,276 | +0.23% | 5.4천 |
|---|
| 2026.09.21 | ₩34,476 | ₩34,476 | ₩34,102 | ₩34,196 | -0.81% | 1.5만 |
|---|
| 2026.09.18 | ₩34,543 | ₩34,849 | ₩34,263 | ₩34,396 | -0.43% | 9.9천 |
|---|
| 2026.09.17 | ₩34,677 | ₩34,764 | ₩34,410 | ₩34,410 | -0.77% | 5.5천 |
|---|
| 2026.09.16 | ₩34,557 | ₩34,623 | ₩34,410 | ₩34,543 | -0.04% | 9.4천 |
|---|
| 2026.09.15 | ₩34,530 | ₩34,944 | ₩34,398 | ₩34,557 | +0.08% | 3.9만 |
|---|
| 2026.09.14 | ₩34,864 | ₩34,864 | ₩34,730 | ₩34,864 | 0.00% | 6.2천 |
|---|
| 2026.09.11 | ₩34,864 | ₩35,156 | ₩34,784 | ₩34,864 | 0.00% | 5.4천 |
|---|
| 2026.09.10 | ₩35,017 | ₩35,017 | ₩34,864 | ₩34,864 | -0.44% | 5.7천 |
|---|
| 2026.09.09 | ₩34,851 | ₩35,158 | ₩34,476 | ₩34,931 | +0.23% | 7.2천 |
|---|
| 2026.09.08 | ₩34,784 | ₩34,797 | ₩34,744 | ₩34,744 | -0.12% | 4.7천 |
|---|
| 2026.09.04 | ₩34,463 | ₩34,769 | ₩34,463 | ₩34,611 | +0.43% | 1.3만 |
|---|
| 2026.09.03 | ₩34,423 | ₩34,515 | ₩34,410 | ₩34,463 | +0.12% | 6.8천 |
|---|
| 2026.09.02 | ₩34,450 | ₩34,476 | ₩34,386 | ₩34,476 | +0.08% | 8.5천 |
|---|
| 2026.09.01 | ₩34,557 | ₩34,557 | ₩34,308 | ₩34,450 | -0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩34,810 | ₩34,810 | ₩34,236 | ₩34,450 | -1.04% | 1.5만 |
|---|
| 2026.08.28 | ₩34,810 | ₩34,810 | ₩34,637 | ₩34,724 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩34,717 | ₩34,864 | ₩34,603 | ₩34,842 | +0.36% | 1.8만 |
|---|
| 2026.08.26 | ₩34,650 | ₩34,677 | ₩34,623 | ₩34,623 | -0.08% | 7.8천 |
|---|
| 2026.08.25 | ₩34,677 | ₩34,690 | ₩34,543 | ₩34,665 | -0.03% | 3.4천 |
|---|
| 2026.08.24 | ₩34,490 | ₩34,637 | ₩34,463 | ₩34,637 | +0.43% | 1.7만 |
|---|
| 2026.08.21 | ₩34,416 | ₩34,478 | ₩34,330 | ₩34,396 | -0.06% | 7.1천 |
|---|
| 2026.08.20 | ₩34,316 | ₩34,463 | ₩34,276 | ₩34,343 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩34,316 | ₩34,330 | ₩34,223 | ₩34,296 | -0.06% | 7.9천 |
|---|
| 2026.08.18 | ₩34,276 | ₩34,289 | ₩34,223 | ₩34,283 | +0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩34,316 | ₩34,330 | ₩34,196 | ₩34,330 | +0.04% | 1.7만 |
|---|
| 2026.08.14 | ₩34,330 | ₩34,330 | ₩34,249 | ₩34,289 | -0.12% | 2.8천 |
|---|
| 2026.08.13 | ₩34,209 | ₩34,343 | ₩34,209 | ₩34,296 | +0.25% | 8.2천 |
|---|
| 2026.08.12 | ₩34,330 | ₩34,331 | ₩34,223 | ₩34,249 | -0.23% | 7.6천 |
|---|
| 2026.08.11 | ₩34,383 | ₩34,383 | ₩34,276 | ₩34,370 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,209 | ₩34,410 | ₩34,209 | ₩34,249 | +0.12% | 8.2천 |
|---|
| 2026.08.07 | ₩34,356 | ₩34,375 | ₩34,209 | ₩34,223 | -0.39% | 6천 |
|---|
| 2026.08.06 | ₩34,223 | ₩34,370 | ₩34,156 | ₩34,223 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩34,330 | ₩34,480 | ₩34,263 | ₩34,276 | -0.16% | 6.8천 |
|---|
| 2026.08.04 | ₩34,623 | ₩34,623 | ₩34,196 | ₩34,356 | -0.77% | 7.5만 |
|---|
| 2026.08.03 | ₩34,574 | ₩34,597 | ₩34,476 | ₩34,530 | -0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩34,370 | ₩34,661 | ₩34,352 | ₩34,570 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩34,744 | ₩34,744 | ₩34,343 | ₩34,343 | -1.15% | 2.2천 |
|---|
| 2026.07.29 | ₩34,690 | ₩34,690 | ₩34,330 | ₩34,463 | -0.65% | 4.1천 |
|---|
| 2026.07.28 | ₩34,530 | ₩34,623 | ₩34,463 | ₩34,463 | -0.19% | 8.8천 |
|---|
| 2026.07.27 | ₩34,583 | ₩34,597 | ₩34,332 | ₩34,570 | -0.04% | 4천 |
|---|
| 2026.07.24 | ₩34,346 | ₩34,403 | ₩34,330 | ₩34,396 | +0.15% | 3.1천 |
|---|
| 2026.07.23 | ₩34,363 | ₩34,450 | ₩34,343 | ₩34,423 | +0.17% | 3.2천 |
|---|
| 2026.07.22 | ₩34,343 | ₩34,463 | ₩34,343 | ₩34,463 | +0.35% | 1.1천 |
|---|
| 2026.07.21 | ₩34,263 | ₩34,463 | ₩34,263 | ₩34,323 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩34,169 | ₩34,438 | ₩34,169 | ₩34,276 | +0.31% | 9.4천 |
|---|
| 2026.07.17 | ₩34,129 | ₩34,330 | ₩34,129 | ₩34,143 | +0.04% | 3.5천 |
|---|
| 2026.07.16 | ₩33,929 | ₩34,129 | ₩33,929 | ₩34,129 | +0.59% | 3.3천 |
|---|
| 2026.07.15 | ₩34,129 | ₩34,129 | ₩34,009 | ₩34,056 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩34,129 | ₩34,256 | ₩34,089 | ₩34,102 | -0.08% | 3.8천 |
|---|
| 2026.07.13 | ₩34,303 | ₩34,423 | ₩34,076 | ₩34,129 | -0.51% | 1.9만 |
|---|
| 2026.07.10 | ₩34,276 | ₩34,503 | ₩34,129 | ₩34,209 | -0.19% | 2.6만 |
|---|
| 2026.07.09 | ₩34,463 | ₩34,463 | ₩34,276 | ₩34,343 | -0.35% | 1.8천 |
|---|
| 2026.07.08 | ₩34,323 | ₩34,436 | ₩34,209 | ₩34,236 | -0.25% | 9.8천 |
|---|
| 2026.07.07 | ₩34,330 | ₩34,436 | ₩34,196 | ₩34,436 | +0.31% | 5.9천 |
|---|
| 2026.07.06 | ₩34,276 | ₩34,276 | ₩34,096 | ₩34,102 | -0.51% | 6.4천 |
|---|
| 2026.07.02 | ₩34,169 | ₩34,223 | ₩34,062 | ₩34,089 | -0.23% | 8.9천 |
|---|
| 2026.07.01 | ₩34,049 | ₩34,336 | ₩34,049 | ₩34,116 | +0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩34,343 | ₩34,530 | ₩33,929 | ₩33,929 | -1.21% | 6.7만 |
|---|
| 2026.06.29 | ₩34,690 | ₩34,690 | ₩34,316 | ₩34,530 | -0.46% | 8.8천 |
|---|
| 2026.06.26 | ₩34,102 | ₩34,450 | ₩34,102 | ₩34,330 | +0.67% | 9.4천 |
|---|
| 2026.06.25 | ₩34,330 | ₩34,330 | ₩33,942 | ₩33,996 | -0.97% | 1만 |
|---|
| 2026.06.24 | ₩34,463 | ₩34,530 | ₩34,062 | ₩34,129 | -0.97% | 2.3만 |
|---|
| 2026.06.23 | ₩34,593 | ₩34,593 | ₩34,196 | ₩34,289 | -0.88% | 5.1천 |
|---|
| 2026.06.22 | ₩34,476 | ₩34,476 | ₩34,196 | ₩34,330 | -0.43% | 1.2만 |
|---|
| 2026.06.18 | ₩34,476 | ₩34,663 | ₩34,423 | ₩34,423 | -0.15% | 6.2천 |
|---|
| 2026.06.17 | ₩34,343 | ₩34,717 | ₩34,343 | ₩34,597 | +0.74% | 1.1만 |
|---|
| 2026.06.16 | ₩34,249 | ₩34,463 | ₩34,249 | ₩34,410 | +0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩34,009 | ₩34,330 | ₩34,009 | ₩34,116 | +0.31% | 7.2천 |
|---|
| 2026.06.12 | ₩34,757 | ₩34,851 | ₩34,463 | ₩34,663 | -0.27% | 1.4만 |
|---|
| 2026.06.11 | ₩34,643 | ₩34,784 | ₩34,537 | ₩34,770 | +0.37% | 6.7천 |
|---|
| 2026.06.10 | ₩34,757 | ₩34,952 | ₩34,757 | ₩34,797 | +0.12% | 8.5천 |
|---|
| 2026.06.09 | ₩34,730 | ₩34,851 | ₩34,597 | ₩34,757 | +0.08% | 4.6천 |
|---|
| 2026.06.08 | ₩34,944 | ₩34,944 | ₩34,637 | ₩34,717 | -0.65% | 9.7천 |
|---|
| 2026.06.05 | ₩34,904 | ₩34,904 | ₩34,770 | ₩34,810 | -0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩34,957 | ₩35,064 | ₩34,877 | ₩34,917 | -0.11% | 5.5천 |
|---|
| 2026.06.03 | ₩34,864 | ₩35,027 | ₩34,851 | ₩34,951 | +0.25% | 2.8천 |
|---|
| 2026.06.02 | ₩34,867 | ₩35,044 | ₩34,867 | ₩34,904 | +0.11% | 5.6천 |
|---|
| 2026.06.01 | ₩34,917 | ₩35,158 | ₩34,797 | ₩35,064 | +0.42% | 3.4만 |
|---|
| 2026.05.29 | ₩34,663 | ₩35,004 | ₩34,663 | ₩34,997 | +0.96% | 14.4만 |
|---|
| 2026.05.28 | ₩34,690 | ₩34,770 | ₩34,650 | ₩34,690 | 0.00% | 2.9천 |
|---|
| 2026.05.27 | ₩34,677 | ₩34,766 | ₩34,597 | ₩34,650 | -0.08% | 9.7천 |
|---|
| 2026.05.26 | ₩34,663 | ₩34,757 | ₩34,617 | ₩34,677 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩34,550 | ₩34,770 | ₩34,530 | ₩34,530 | -0.06% | 6.9천 |
|---|
| 2026.05.21 | ₩34,583 | ₩34,663 | ₩34,530 | ₩34,650 | +0.19% | 5.3천 |
|---|
| 2026.05.20 | ₩34,770 | ₩34,770 | ₩34,557 | ₩34,557 | -0.61% | 7.4천 |
|---|
| 2026.05.19 | ₩34,650 | ₩34,757 | ₩34,557 | ₩34,650 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩34,637 | ₩34,684 | ₩34,637 | ₩34,650 | +0.04% | 4천 |
|---|
| 2026.05.15 | ₩34,797 | ₩34,797 | ₩34,610 | ₩34,663 | -0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩34,697 | ₩34,730 | ₩34,637 | ₩34,663 | -0.10% | 2.2만 |
|---|
| 2026.05.13 | ₩34,677 | ₩34,730 | ₩34,663 | ₩34,704 | +0.08% | 5.9천 |
|---|
| 2026.05.12 | ₩34,713 | ₩34,864 | ₩34,623 | ₩34,744 | +0.09% | 1.5만 |
|---|
| 2026.05.11 | ₩34,610 | ₩34,764 | ₩34,610 | ₩34,730 | +0.35% | 1.6만 |
|---|
| 2026.05.08 | ₩34,797 | ₩34,931 | ₩34,770 | ₩34,784 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩34,717 | ₩34,797 | ₩34,710 | ₩34,797 | +0.23% | 3.7천 |
|---|
| 2026.05.06 | ₩34,824 | ₩34,904 | ₩34,717 | ₩34,797 | -0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩34,931 | ₩34,931 | ₩34,650 | ₩34,877 | -0.15% | 5.2천 |
|---|
| 2026.05.04 | ₩34,931 | ₩35,011 | ₩34,770 | ₩35,011 | +0.23% | 4.9천 |
|---|
| 2026.05.01 | ₩34,984 | ₩35,039 | ₩34,891 | ₩34,931 | -0.15% | 3.1천 |
|---|
| 2026.04.30 | ₩35,051 | ₩35,051 | ₩34,797 | ₩34,810 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩34,864 | ₩34,971 | ₩34,810 | ₩34,891 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩34,864 | ₩35,064 | ₩34,730 | ₩34,931 | +0.19% | 5.3천 |
|---|
| 2026.04.27 | ₩35,238 | ₩35,238 | ₩35,038 | ₩35,064 | -0.49% | 3.3만 |
|---|
| 2026.04.24 | ₩35,064 | ₩35,211 | ₩35,064 | ₩35,198 | +0.38% | 8.3천 |
|---|
| 2026.04.23 | ₩35,171 | ₩35,198 | ₩35,051 | ₩35,184 | +0.04% | 5.4천 |
|---|
| 2026.04.22 | ₩35,184 | ₩35,238 | ₩34,864 | ₩35,104 | -0.23% | 9.7만 |
|---|
| 2026.04.21 | ₩35,091 | ₩35,091 | ₩34,984 | ₩34,991 | -0.29% | 700 |
|---|
| 2026.04.20 | ₩35,104 | ₩35,158 | ₩34,931 | ₩34,997 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩35,131 | ₩35,131 | ₩34,957 | ₩34,957 | -0.49% | 6.9천 |
|---|
| 2026.04.16 | ₩35,238 | ₩35,371 | ₩34,864 | ₩34,984 | -0.72% | 9.4만 |
|---|
| 2026.04.15 | ₩35,184 | ₩35,452 | ₩34,960 | ₩35,064 | -0.34% | 30.9만 |
|---|
| 2026.04.14 | ₩34,383 | ₩35,331 | ₩34,383 | ₩35,024 | +1.86% | 16.5만 |
|---|
| 2026.04.13 | ₩34,076 | ₩34,330 | ₩33,942 | ₩34,263 | +0.55% | 10만 |
|---|
| 2026.04.10 | ₩34,102 | ₩34,196 | ₩34,049 | ₩34,129 | +0.08% | 8.7천 |
|---|
| 2026.04.09 | ₩34,089 | ₩34,196 | ₩34,049 | ₩34,062 | -0.08% | 7.7천 |
|---|
| 2026.04.08 | ₩34,143 | ₩34,143 | ₩34,029 | ₩34,089 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩34,049 | ₩34,076 | ₩33,875 | ₩34,036 | -0.04% | 6.1천 |
|---|
| 2026.04.06 | ₩34,076 | ₩34,156 | ₩34,036 | ₩34,062 | -0.04% | 5.5천 |
|---|
| 2026.04.02 | ₩33,662 | ₩34,116 | ₩33,662 | ₩34,089 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩33,889 | ₩34,196 | ₩33,648 | ₩33,662 | -0.67% | 1.6만 |
|---|
| 2026.03.31 | ₩33,929 | ₩33,996 | ₩33,742 | ₩33,795 | -0.39% | 2.6만 |
|---|
| 2026.03.30 | ₩33,862 | ₩34,062 | ₩33,862 | ₩33,875 | +0.04% | 1.7만 |
|---|
| 2026.03.27 | ₩34,303 | ₩34,303 | ₩33,769 | ₩33,769 | -1.56% | 2만 |
|---|
| 2026.03.26 | ₩34,068 | ₩34,068 | ₩33,862 | ₩33,862 | -0.60% | 2만 |
|---|
| 2026.03.25 | ₩34,116 | ₩34,116 | ₩33,889 | ₩33,889 | -0.67% | 9.6천 |
|---|
| 2026.03.24 | ₩34,089 | ₩34,156 | ₩33,982 | ₩33,982 | -0.31% | 6.5천 |
|---|
| 2026.03.23 | ₩33,956 | ₩34,143 | ₩33,795 | ₩34,143 | +0.55% | 5.8천 |
|---|
| 2026.03.20 | ₩34,129 | ₩34,129 | ₩33,929 | ₩33,929 | -0.59% | 1.2만 |
|---|
| 2026.03.19 | ₩34,236 | ₩34,263 | ₩34,062 | ₩34,076 | -0.47% | 8천 |
|---|
| 2026.03.18 | ₩34,316 | ₩34,330 | ₩34,196 | ₩34,304 | -0.04% | 1.1만 |
|---|
| 2026.03.17 | ₩34,336 | ₩34,336 | ₩34,229 | ₩34,289 | -0.14% | 6.8천 |
|---|
| 2026.03.16 | ₩34,450 | ₩34,450 | ₩34,156 | ₩34,196 | -0.74% | 1.3만 |
|---|
| 2026.03.13 | ₩34,463 | ₩34,545 | ₩34,209 | ₩34,216 | -0.72% | 4만 |
|---|
| 2026.03.12 | ₩34,704 | ₩35,078 | ₩34,591 | ₩34,730 | +0.08% | 2.2만 |
|---|
| 2026.03.11 | ₩34,837 | ₩34,837 | ₩34,677 | ₩34,677 | -0.46% | 5.6천 |
|---|
| 2026.03.10 | ₩34,944 | ₩34,944 | ₩34,784 | ₩34,830 | -0.32% | 1.6만 |
|---|
| 2026.03.09 | ₩34,690 | ₩34,877 | ₩34,583 | ₩34,837 | +0.42% | 1.2만 |
|---|
| 2026.03.06 | ₩34,704 | ₩34,797 | ₩34,685 | ₩34,797 | +0.27% | 2.3천 |
|---|
| 2026.03.05 | ₩34,891 | ₩34,931 | ₩34,797 | ₩34,797 | -0.27% | 1.4만 |
|---|
| 2026.03.04 | ₩34,864 | ₩34,931 | ₩34,730 | ₩34,891 | +0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩34,851 | ₩34,864 | ₩34,663 | ₩34,864 | +0.04% | 4.3천 |
|---|
| 2026.03.02 | ₩34,931 | ₩34,957 | ₩34,851 | ₩34,864 | -0.19% | 1.9만 |
|---|
| 2026.02.27 | ₩34,730 | ₩34,730 | ₩34,557 | ₩34,730 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩34,944 | ₩34,984 | ₩34,824 | ₩34,957 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,904 | ₩34,984 | ₩34,904 | ₩34,931 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,104 | ₩35,238 | ₩34,864 | ₩34,891 | -0.61% | 4.5천 |
|---|
| 2026.02.23 | ₩35,171 | ₩35,238 | ₩35,051 | ₩35,051 | -0.34% | 5.2천 |
|---|
| 2026.02.20 | ₩35,131 | ₩35,223 | ₩35,024 | ₩35,144 | +0.04% | 9.3천 |
|---|
| 2026.02.19 | ₩34,971 | ₩35,238 | ₩34,971 | ₩35,131 | +0.46% | 1.4만 |
|---|
| 2026.02.18 | ₩35,064 | ₩35,278 | ₩34,891 | ₩34,891 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩35,038 | ₩35,091 | ₩35,024 | ₩35,064 | +0.08% | 1.1만 |
|---|
| 2026.02.13 | ₩34,984 | ₩35,104 | ₩34,984 | ₩35,104 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩34,744 | ₩35,064 | ₩34,744 | ₩34,964 | +0.63% | 3.4천 |
|---|
| 2026.02.11 | ₩34,770 | ₩34,997 | ₩34,770 | ₩34,997 | +0.65% | 3.4천 |
|---|
| 2026.02.10 | ₩34,917 | ₩34,944 | ₩34,770 | ₩34,770 | -0.42% | 4.7천 |
|---|
| 2026.02.09 | ₩34,851 | ₩34,897 | ₩34,824 | ₩34,824 | -0.08% | 5천 |
|---|
| 2026.02.06 | ₩34,864 | ₩34,931 | ₩34,864 | ₩34,904 | +0.11% | 6.3천 |
|---|
| 2026.02.05 | ₩34,663 | ₩34,852 | ₩34,663 | ₩34,744 | +0.23% | 3.6만 |
|---|
| 2026.02.04 | ₩34,597 | ₩34,904 | ₩34,597 | ₩34,724 | +0.37% | 2.3만 |
|---|
| 2026.02.03 | ₩34,917 | ₩34,917 | ₩34,663 | ₩34,701 | -0.62% | 8.9천 |
|---|
| 2026.02.02 | ₩34,984 | ₩35,064 | ₩34,851 | ₩34,851 | -0.38% | 2.2만 |
|---|
| 2026.01.30 | ₩34,971 | ₩35,064 | ₩34,810 | ₩34,810 | -0.46% | 2.6만 |
|---|
| 2026.01.29 | ₩35,064 | ₩35,064 | ₩34,877 | ₩34,911 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩35,131 | ₩35,158 | ₩35,023 | ₩35,158 | +0.08% | 5.3천 |
|---|
| 2026.01.27 | ₩35,163 | ₩35,211 | ₩34,857 | ₩35,131 | -0.09% | 9.6천 |
|---|
| 2026.01.26 | ₩35,104 | ₩35,104 | ₩34,837 | ₩34,891 | -0.61% | 9.4천 |
|---|
| 2026.01.23 | ₩35,198 | ₩35,278 | ₩34,971 | ₩35,084 | -0.32% | 8.2천 |
|---|
| 2026.01.22 | ₩35,198 | ₩35,198 | ₩34,931 | ₩35,198 | 0.00% | 5.6천 |
|---|
| 2026.01.21 | ₩35,131 | ₩35,225 | ₩34,844 | ₩35,104 | -0.08% | 1.6만 |
|---|
| 2026.01.20 | ₩35,131 | ₩35,131 | ₩34,864 | ₩35,104 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩34,730 | ₩35,198 | ₩34,730 | ₩35,198 | +1.35% | 1.7만 |
|---|
| 2026.01.15 | ₩34,663 | ₩34,891 | ₩34,617 | ₩34,851 | +0.54% | 5.5만 |
|---|
| 2026.01.14 | ₩34,663 | ₩34,824 | ₩34,543 | ₩34,557 | -0.31% | 4만 |
|---|
| 2026.01.13 | ₩34,663 | ₩34,877 | ₩34,543 | ₩34,663 | 0.00% | 5.1만 |
|---|
| 2026.01.12 | ₩34,663 | ₩34,663 | ₩34,597 | ₩34,650 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩35,265 | ₩35,265 | ₩34,630 | ₩34,663 | -1.70% | 5.8만 |
|---|
| 2026.01.08 | ₩35,131 | ₩35,291 | ₩35,104 | ₩35,131 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩35,198 | ₩35,225 | ₩34,931 | ₩35,024 | -0.49% | 5.8천 |
|---|
| 2026.01.06 | ₩35,078 | ₩35,198 | ₩34,931 | ₩35,144 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩35,051 | ₩35,104 | ₩34,904 | ₩35,064 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩34,864 | ₩35,038 | ₩34,797 | ₩34,951 | +0.25% | 1.1만 |
|---|
| 2025.12.31 | ₩34,784 | ₩34,997 | ₩34,645 | ₩34,944 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩34,984 | ₩34,984 | ₩34,623 | ₩34,650 | -0.95% | 7.7천 |
|---|
| 2025.12.29 | ₩34,864 | ₩35,008 | ₩34,650 | ₩34,650 | -0.61% | 6.7천 |
|---|
| 2025.12.26 | ₩34,851 | ₩34,877 | ₩34,730 | ₩34,744 | -0.31% | 4.3천 |
|---|
| 2025.12.24 | ₩34,530 | ₩34,864 | ₩34,530 | ₩34,717 | +0.54% | 900 |
|---|
| 2025.12.23 | ₩34,864 | ₩34,864 | ₩34,530 | ₩34,690 | -0.50% | 1.9만 |
|---|
| 2025.12.22 | ₩34,744 | ₩34,944 | ₩34,383 | ₩34,623 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩34,650 | ₩34,931 | ₩34,626 | ₩34,770 | +0.35% | 2.5만 |
|---|
| 2025.12.18 | ₩34,490 | ₩34,597 | ₩34,463 | ₩34,463 | -0.08% | 3.3만 |
|---|
| 2025.12.17 | ₩34,490 | ₩34,543 | ₩34,285 | ₩34,396 | -0.27% | 3.8만 |
|---|
| 2025.12.16 | ₩34,303 | ₩34,436 | ₩34,196 | ₩34,436 | +0.39% | 1.7만 |
|---|
| 2025.12.15 | ₩34,209 | ₩34,330 | ₩33,795 | ₩34,129 | -0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩34,490 | ₩34,503 | ₩34,356 | ₩34,356 | -0.39% | 3.3만 |
|---|
| 2025.12.11 | ₩34,476 | ₩34,917 | ₩34,463 | ₩34,476 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩34,490 | ₩34,517 | ₩34,370 | ₩34,436 | -0.15% | 1.8만 |
|---|
| 2025.12.09 | ₩34,490 | ₩34,503 | ₩34,463 | ₩34,490 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩34,490 | ₩34,530 | ₩34,410 | ₩34,423 | -0.19% | 2.5만 |
|---|
| 2025.12.05 | ₩34,490 | ₩34,617 | ₩34,463 | ₩34,490 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,517 | ₩34,530 | ₩34,463 | ₩34,475 | -0.12% | 9.3천 |
|---|
| 2025.12.03 | ₩34,517 | ₩34,530 | ₩34,454 | ₩34,476 | -0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩34,730 | ₩34,730 | ₩34,423 | ₩34,423 | -0.88% | 1.2만 |
|---|
| 2025.12.01 | ₩34,730 | ₩34,730 | ₩34,410 | ₩34,503 | -0.65% | 1.1만 |
|---|
| 2025.11.28 | ₩34,690 | ₩34,931 | ₩34,690 | ₩34,797 | +0.31% | 6.5천 |
|---|
| 2025.11.26 | ₩34,650 | ₩34,717 | ₩34,597 | ₩34,623 | -0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,463 | ₩34,864 | ₩34,463 | ₩34,637 | +0.50% | 8.1천 |
|---|
| 2025.11.24 | ₩34,383 | ₩34,597 | ₩34,383 | ₩34,490 | +0.31% | 8.8천 |
|---|
| 2025.11.21 | ₩34,396 | ₩34,539 | ₩34,209 | ₩34,263 | -0.39% | 7.1천 |
|---|
| 2025.11.20 | ₩34,543 | ₩34,717 | ₩34,263 | ₩34,303 | -0.70% | 1.3만 |
|---|
| 2025.11.19 | ₩34,517 | ₩34,530 | ₩34,503 | ₩34,503 | -0.04% | 4.2천 |
|---|
| 2025.11.18 | ₩34,463 | ₩34,530 | ₩34,463 | ₩34,517 | +0.16% | 9천 |
|---|
| 2025.11.17 | ₩34,436 | ₩34,468 | ₩34,396 | ₩34,463 | +0.08% | 5.8천 |
|---|
| 2025.11.14 | ₩34,370 | ₩34,463 | ₩34,263 | ₩34,263 | -0.31% | 1만 |
|---|
| 2025.11.13 | ₩34,356 | ₩34,370 | ₩34,169 | ₩34,236 | -0.35% | 1.1만 |
|---|
| 2025.11.12 | ₩34,356 | ₩34,395 | ₩34,263 | ₩34,303 | -0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩34,316 | ₩34,375 | ₩34,263 | ₩34,343 | +0.08% | 7.9천 |
|---|
| 2025.11.10 | ₩34,276 | ₩34,376 | ₩34,263 | ₩34,263 | -0.04% | 2만 |
|---|
| 2025.11.07 | ₩34,196 | ₩34,288 | ₩34,196 | ₩34,263 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩34,169 | ₩34,276 | ₩34,169 | ₩34,209 | +0.12% | 5.7천 |
|---|
| 2025.11.05 | ₩34,169 | ₩34,243 | ₩34,129 | ₩34,129 | -0.12% | 1.6만 |
|---|
| 2025.11.04 | ₩34,196 | ₩34,196 | ₩34,116 | ₩34,169 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩34,236 | ₩34,330 | ₩34,049 | ₩34,183 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩34,343 | ₩34,343 | ₩34,196 | ₩34,223 | -0.35% | 1.9만 |
|---|
| 2025.10.30 | ₩34,303 | ₩34,410 | ₩34,196 | ₩34,343 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩34,343 | ₩34,343 | ₩34,236 | ₩34,288 | -0.16% | 7.4천 |
|---|
| 2025.10.28 | ₩34,436 | ₩34,597 | ₩34,280 | ₩34,289 | -0.43% | 3만 |
|---|
| 2025.10.27 | ₩34,530 | ₩34,530 | ₩34,330 | ₩34,436 | -0.27% | 6.6천 |
|---|
| 2025.10.24 | ₩34,503 | ₩34,570 | ₩34,356 | ₩34,436 | -0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩34,623 | ₩34,623 | ₩34,375 | ₩34,423 | -0.58% | 8.5천 |
|---|
| 2025.10.22 | ₩34,583 | ₩34,623 | ₩34,529 | ₩34,530 | -0.15% | 6.4천 |
|---|
| 2025.10.21 | ₩34,637 | ₩34,637 | ₩34,463 | ₩34,543 | -0.27% | 1.8만 |
|---|
| 2025.10.20 | ₩34,610 | ₩34,650 | ₩34,289 | ₩34,610 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩34,663 | ₩34,717 | ₩34,356 | ₩34,476 | -0.54% | 4.3만 |
|---|
| 2025.10.16 | ₩34,851 | ₩34,851 | ₩34,476 | ₩34,570 | -0.80% | 6.5만 |
|---|
| 2025.10.15 | ₩34,931 | ₩35,034 | ₩34,730 | ₩34,757 | -0.50% | 4.9천 |
|---|
| 2025.10.14 | ₩34,730 | ₩34,891 | ₩34,730 | ₩34,730 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩34,984 | ₩34,984 | ₩34,730 | ₩34,770 | -0.61% | 4.7천 |
|---|
| 2025.10.10 | ₩35,011 | ₩35,064 | ₩34,730 | ₩34,744 | -0.76% | 1.1만 |
|---|
