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 | ₩33,090 | ₩33,290 | ₩33,090 | ₩33,197 | +0.32% | 1.9만 |
| 2026.10.08 | ₩33,050 | ₩33,550 | ₩32,983 | ₩33,170 | +0.36% | 1.2만 |
| 2026.10.07 | ₩33,237 | ₩33,357 | ₩33,023 | ₩33,050 | -0.56% | 1.7만 |
| 2026.10.06 | ₩33,290 | ₩33,537 | ₩33,290 | ₩33,350 | +0.18% | 1.1만 |
| 2026.10.05 | ₩33,557 | ₩33,691 | ₩33,224 | ₩33,357 | -0.60% | 1.4만 |
| 2026.10.02 | ₩33,250 | ₩33,637 | ₩33,250 | ₩33,330 | +0.24% | 2만 |
| 2026.10.01 | ₩33,077 | ₩33,357 | ₩32,757 | ₩33,250 | +0.52% | 3.8만 |
| 2026.09.30 | ₩33,877 | ₩33,877 | ₩32,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,997 |
| -2.60% |
| 26.3만 |
| 2026.09.29 | ₩33,744 | ₩33,873 | ₩33,624 | ₩33,757 | +0.04% | 1.9만 |
|---|
| 2026.09.28 | ₩33,851 | ₩33,891 | ₩33,691 | ₩33,851 | 0.00% | 9.4천 |
|---|
| 2026.09.25 | ₩33,957 | ₩34,107 | ₩33,837 | ₩33,864 | -0.28% | 3.9천 |
|---|
| 2026.09.24 | ₩34,061 | ₩34,091 | ₩33,904 | ₩33,908 | -0.45% | 5천 |
|---|
| 2026.09.23 | ₩34,224 | ₩34,238 | ₩34,083 | ₩34,131 | -0.27% | 4.1천 |
|---|
| 2026.09.22 | ₩34,158 | ₩34,291 | ₩34,064 | ₩34,238 | +0.23% | 5.4천 |
|---|
| 2026.09.21 | ₩34,438 | ₩34,438 | ₩34,064 | ₩34,158 | -0.81% | 1.5만 |
|---|
| 2026.09.18 | ₩34,504 | ₩34,810 | ₩34,224 | ₩34,358 | -0.43% | 9.9천 |
|---|
| 2026.09.17 | ₩34,638 | ₩34,725 | ₩34,371 | ₩34,371 | -0.77% | 5.5천 |
|---|
| 2026.09.16 | ₩34,518 | ₩34,585 | ₩34,371 | ₩34,504 | -0.04% | 9.4천 |
|---|
| 2026.09.15 | ₩34,491 | ₩34,905 | ₩34,359 | ₩34,518 | +0.08% | 3.9만 |
|---|
| 2026.09.14 | ₩34,825 | ₩34,825 | ₩34,691 | ₩34,825 | 0.00% | 6.2천 |
|---|
| 2026.09.11 | ₩34,825 | ₩35,117 | ₩34,745 | ₩34,825 | 0.00% | 5.4천 |
|---|
| 2026.09.10 | ₩34,978 | ₩34,978 | ₩34,825 | ₩34,825 | -0.44% | 5.7천 |
|---|
| 2026.09.09 | ₩34,811 | ₩35,118 | ₩34,438 | ₩34,891 | +0.23% | 7.2천 |
|---|
| 2026.09.08 | ₩34,745 | ₩34,758 | ₩34,705 | ₩34,705 | -0.12% | 4.7천 |
|---|
| 2026.09.04 | ₩34,424 | ₩34,730 | ₩34,424 | ₩34,573 | +0.43% | 1.3만 |
|---|
| 2026.09.03 | ₩34,384 | ₩34,476 | ₩34,371 | ₩34,424 | +0.12% | 6.8천 |
|---|
| 2026.09.02 | ₩34,411 | ₩34,438 | ₩34,347 | ₩34,438 | +0.08% | 8.5천 |
|---|
| 2026.09.01 | ₩34,518 | ₩34,518 | ₩34,270 | ₩34,411 | -0.31% | 1.1만 |
|---|
| 2026.08.31 | ₩34,771 | ₩34,771 | ₩34,198 | ₩34,411 | -1.04% | 1.5만 |
|---|
| 2026.08.28 | ₩34,771 | ₩34,771 | ₩34,598 | ₩34,685 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩34,678 | ₩34,825 | ₩34,565 | ₩34,803 | +0.36% | 1.8만 |
|---|
| 2026.08.26 | ₩34,611 | ₩34,638 | ₩34,585 | ₩34,585 | -0.08% | 7.8천 |
|---|
| 2026.08.25 | ₩34,638 | ₩34,651 | ₩34,504 | ₩34,626 | -0.03% | 3.4천 |
|---|
| 2026.08.24 | ₩34,451 | ₩34,598 | ₩34,424 | ₩34,598 | +0.43% | 1.7만 |
|---|
| 2026.08.21 | ₩34,378 | ₩34,439 | ₩34,291 | ₩34,358 | -0.06% | 7.1천 |
|---|
| 2026.08.20 | ₩34,278 | ₩34,424 | ₩34,238 | ₩34,304 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩34,278 | ₩34,291 | ₩34,184 | ₩34,258 | -0.06% | 7.9천 |
|---|
| 2026.08.18 | ₩34,238 | ₩34,251 | ₩34,184 | ₩34,244 | +0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩34,278 | ₩34,291 | ₩34,158 | ₩34,291 | +0.04% | 1.7만 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,291 | ₩34,211 | ₩34,251 | -0.12% | 2.8천 |
|---|
| 2026.08.13 | ₩34,171 | ₩34,304 | ₩34,171 | ₩34,258 | +0.25% | 8.2천 |
|---|
| 2026.08.12 | ₩34,291 | ₩34,292 | ₩34,184 | ₩34,211 | -0.23% | 7.6천 |
|---|
| 2026.08.11 | ₩34,344 | ₩34,344 | ₩34,238 | ₩34,331 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,171 | ₩34,371 | ₩34,171 | ₩34,211 | +0.12% | 8.2천 |
|---|
| 2026.08.07 | ₩34,318 | ₩34,336 | ₩34,171 | ₩34,184 | -0.39% | 6천 |
|---|
| 2026.08.06 | ₩34,184 | ₩34,331 | ₩34,118 | ₩34,184 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩34,291 | ₩34,442 | ₩34,224 | ₩34,238 | -0.16% | 6.8천 |
|---|
| 2026.08.04 | ₩34,585 | ₩34,585 | ₩34,158 | ₩34,318 | -0.77% | 7.5만 |
|---|
| 2026.08.03 | ₩34,535 | ₩34,558 | ₩34,438 | ₩34,491 | -0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩34,331 | ₩34,622 | ₩34,314 | ₩34,531 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩34,705 | ₩34,705 | ₩34,304 | ₩34,304 | -1.15% | 2.2천 |
|---|
| 2026.07.29 | ₩34,651 | ₩34,651 | ₩34,291 | ₩34,424 | -0.65% | 4.1천 |
|---|
| 2026.07.28 | ₩34,491 | ₩34,585 | ₩34,424 | ₩34,424 | -0.19% | 8.8천 |
|---|
| 2026.07.27 | ₩34,545 | ₩34,558 | ₩34,294 | ₩34,531 | -0.04% | 4천 |
|---|
| 2026.07.24 | ₩34,307 | ₩34,364 | ₩34,291 | ₩34,358 | +0.15% | 3.1천 |
|---|
| 2026.07.23 | ₩34,324 | ₩34,411 | ₩34,304 | ₩34,384 | +0.17% | 3.2천 |
|---|
| 2026.07.22 | ₩34,304 | ₩34,424 | ₩34,304 | ₩34,424 | +0.35% | 1.1천 |
|---|
| 2026.07.21 | ₩34,224 | ₩34,424 | ₩34,224 | ₩34,284 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩34,131 | ₩34,399 | ₩34,131 | ₩34,238 | +0.31% | 9.4천 |
|---|
| 2026.07.17 | ₩34,091 | ₩34,291 | ₩34,091 | ₩34,104 | +0.04% | 3.5천 |
|---|
| 2026.07.16 | ₩33,891 | ₩34,091 | ₩33,891 | ₩34,091 | +0.59% | 3.3천 |
|---|
| 2026.07.15 | ₩34,091 | ₩34,091 | ₩33,971 | ₩34,017 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩34,091 | ₩34,218 | ₩34,051 | ₩34,064 | -0.08% | 3.8천 |
|---|
| 2026.07.13 | ₩34,264 | ₩34,384 | ₩34,037 | ₩34,091 | -0.51% | 1.9만 |
|---|
| 2026.07.10 | ₩34,238 | ₩34,464 | ₩34,091 | ₩34,171 | -0.19% | 2.6만 |
|---|
| 2026.07.09 | ₩34,424 | ₩34,424 | ₩34,238 | ₩34,304 | -0.35% | 1.8천 |
|---|
| 2026.07.08 | ₩34,284 | ₩34,398 | ₩34,171 | ₩34,198 | -0.25% | 9.8천 |
|---|
| 2026.07.07 | ₩34,291 | ₩34,398 | ₩34,158 | ₩34,398 | +0.31% | 5.9천 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,238 | ₩34,057 | ₩34,064 | -0.51% | 6.4천 |
|---|
| 2026.07.02 | ₩34,131 | ₩34,184 | ₩34,024 | ₩34,051 | -0.23% | 8.9천 |
|---|
| 2026.07.01 | ₩34,011 | ₩34,298 | ₩34,011 | ₩34,078 | +0.20% | 1.5만 |
|---|
| 2026.06.30 | ₩34,304 | ₩34,491 | ₩33,891 | ₩33,891 | -1.21% | 6.7만 |
|---|
| 2026.06.29 | ₩34,651 | ₩34,651 | ₩34,278 | ₩34,491 | -0.46% | 8.8천 |
|---|
| 2026.06.26 | ₩34,064 | ₩34,411 | ₩34,064 | ₩34,291 | +0.67% | 9.4천 |
|---|
| 2026.06.25 | ₩34,291 | ₩34,291 | ₩33,904 | ₩33,957 | -0.97% | 1만 |
|---|
| 2026.06.24 | ₩34,424 | ₩34,491 | ₩34,024 | ₩34,091 | -0.97% | 2.3만 |
|---|
| 2026.06.23 | ₩34,554 | ₩34,554 | ₩34,158 | ₩34,251 | -0.88% | 5.1천 |
|---|
| 2026.06.22 | ₩34,438 | ₩34,438 | ₩34,158 | ₩34,291 | -0.43% | 1.2만 |
|---|
| 2026.06.18 | ₩34,438 | ₩34,625 | ₩34,384 | ₩34,384 | -0.15% | 6.2천 |
|---|
| 2026.06.17 | ₩34,304 | ₩34,678 | ₩34,304 | ₩34,558 | +0.74% | 1.1만 |
|---|
| 2026.06.16 | ₩34,211 | ₩34,424 | ₩34,211 | ₩34,371 | +0.47% | 6.6천 |
|---|
| 2026.06.15 | ₩33,971 | ₩34,291 | ₩33,971 | ₩34,078 | +0.31% | 7.2천 |
|---|
| 2026.06.12 | ₩34,718 | ₩34,811 | ₩34,424 | ₩34,625 | -0.27% | 1.4만 |
|---|
| 2026.06.11 | ₩34,605 | ₩34,745 | ₩34,498 | ₩34,731 | +0.37% | 6.7천 |
|---|
| 2026.06.10 | ₩34,718 | ₩34,913 | ₩34,718 | ₩34,758 | +0.12% | 8.5천 |
|---|
| 2026.06.09 | ₩34,691 | ₩34,811 | ₩34,558 | ₩34,718 | +0.08% | 4.6천 |
|---|
| 2026.06.08 | ₩34,905 | ₩34,905 | ₩34,598 | ₩34,678 | -0.65% | 9.7천 |
|---|
| 2026.06.05 | ₩34,865 | ₩34,865 | ₩34,731 | ₩34,771 | -0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩34,918 | ₩35,025 | ₩34,838 | ₩34,878 | -0.11% | 5.5천 |
|---|
| 2026.06.03 | ₩34,825 | ₩34,987 | ₩34,811 | ₩34,911 | +0.25% | 2.8천 |
|---|
| 2026.06.02 | ₩34,827 | ₩35,005 | ₩34,827 | ₩34,865 | +0.11% | 5.6천 |
|---|
| 2026.06.01 | ₩34,878 | ₩35,118 | ₩34,758 | ₩35,025 | +0.42% | 3.4만 |
|---|
| 2026.05.29 | ₩34,625 | ₩34,965 | ₩34,625 | ₩34,958 | +0.96% | 14.4만 |
|---|
| 2026.05.28 | ₩34,651 | ₩34,731 | ₩34,611 | ₩34,651 | 0.00% | 2.9천 |
|---|
| 2026.05.27 | ₩34,638 | ₩34,727 | ₩34,558 | ₩34,611 | -0.08% | 9.7천 |
|---|
| 2026.05.26 | ₩34,625 | ₩34,718 | ₩34,578 | ₩34,638 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩34,511 | ₩34,731 | ₩34,491 | ₩34,491 | -0.06% | 6.9천 |
|---|
| 2026.05.21 | ₩34,545 | ₩34,625 | ₩34,491 | ₩34,611 | +0.19% | 5.3천 |
|---|
| 2026.05.20 | ₩34,731 | ₩34,731 | ₩34,518 | ₩34,518 | -0.61% | 7.4천 |
|---|
| 2026.05.19 | ₩34,611 | ₩34,718 | ₩34,518 | ₩34,611 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩34,598 | ₩34,645 | ₩34,598 | ₩34,611 | +0.04% | 4천 |
|---|
| 2026.05.15 | ₩34,758 | ₩34,758 | ₩34,571 | ₩34,625 | -0.38% | 3.2천 |
|---|
| 2026.05.14 | ₩34,658 | ₩34,691 | ₩34,598 | ₩34,625 | -0.10% | 2.2만 |
|---|
| 2026.05.13 | ₩34,638 | ₩34,691 | ₩34,625 | ₩34,665 | +0.08% | 5.9천 |
|---|
| 2026.05.12 | ₩34,674 | ₩34,825 | ₩34,585 | ₩34,705 | +0.09% | 1.5만 |
|---|
| 2026.05.11 | ₩34,571 | ₩34,725 | ₩34,571 | ₩34,691 | +0.35% | 1.6만 |
|---|
| 2026.05.08 | ₩34,758 | ₩34,891 | ₩34,731 | ₩34,745 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩34,678 | ₩34,758 | ₩34,671 | ₩34,758 | +0.23% | 3.7천 |
|---|
| 2026.05.06 | ₩34,785 | ₩34,865 | ₩34,678 | ₩34,758 | -0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩34,891 | ₩34,891 | ₩34,611 | ₩34,838 | -0.15% | 5.2천 |
|---|
| 2026.05.04 | ₩34,891 | ₩34,971 | ₩34,731 | ₩34,971 | +0.23% | 4.9천 |
|---|
| 2026.05.01 | ₩34,945 | ₩34,999 | ₩34,851 | ₩34,891 | -0.15% | 3.1천 |
|---|
| 2026.04.30 | ₩35,012 | ₩35,012 | ₩34,758 | ₩34,771 | -0.69% | 2.5만 |
|---|
| 2026.04.29 | ₩34,825 | ₩34,931 | ₩34,771 | ₩34,851 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩34,825 | ₩35,025 | ₩34,691 | ₩34,891 | +0.19% | 5.3천 |
|---|
| 2026.04.27 | ₩35,198 | ₩35,198 | ₩34,998 | ₩35,025 | -0.49% | 3.3만 |
|---|
| 2026.04.24 | ₩35,025 | ₩35,172 | ₩35,025 | ₩35,158 | +0.38% | 8.3천 |
|---|
| 2026.04.23 | ₩35,132 | ₩35,158 | ₩35,012 | ₩35,145 | +0.04% | 5.4천 |
|---|
| 2026.04.22 | ₩35,145 | ₩35,198 | ₩34,825 | ₩35,065 | -0.23% | 9.7만 |
|---|
| 2026.04.21 | ₩35,052 | ₩35,052 | ₩34,945 | ₩34,951 | -0.29% | 700 |
|---|
| 2026.04.20 | ₩35,065 | ₩35,118 | ₩34,891 | ₩34,958 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩35,092 | ₩35,092 | ₩34,918 | ₩34,918 | -0.49% | 6.9천 |
|---|
| 2026.04.16 | ₩35,198 | ₩35,332 | ₩34,825 | ₩34,945 | -0.72% | 9.4만 |
|---|
| 2026.04.15 | ₩35,145 | ₩35,412 | ₩34,921 | ₩35,025 | -0.34% | 30.9만 |
|---|
| 2026.04.14 | ₩34,344 | ₩35,292 | ₩34,344 | ₩34,985 | +1.86% | 16.5만 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,291 | ₩33,904 | ₩34,224 | +0.55% | 10만 |
|---|
| 2026.04.10 | ₩34,064 | ₩34,158 | ₩34,011 | ₩34,091 | +0.08% | 8.7천 |
|---|
| 2026.04.09 | ₩34,051 | ₩34,158 | ₩34,011 | ₩34,024 | -0.08% | 7.7천 |
|---|
| 2026.04.08 | ₩34,104 | ₩34,104 | ₩33,991 | ₩34,051 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩34,011 | ₩34,037 | ₩33,837 | ₩33,997 | -0.04% | 6.1천 |
|---|
| 2026.04.06 | ₩34,037 | ₩34,118 | ₩33,997 | ₩34,024 | -0.04% | 5.5천 |
|---|
| 2026.04.02 | ₩33,624 | ₩34,078 | ₩33,624 | ₩34,051 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩33,851 | ₩34,158 | ₩33,611 | ₩33,624 | -0.67% | 1.6만 |
|---|
| 2026.03.31 | ₩33,891 | ₩33,957 | ₩33,704 | ₩33,757 | -0.39% | 2.6만 |
|---|
| 2026.03.30 | ₩33,824 | ₩34,024 | ₩33,824 | ₩33,837 | +0.04% | 1.7만 |
|---|
| 2026.03.27 | ₩34,264 | ₩34,264 | ₩33,731 | ₩33,731 | -1.56% | 2만 |
|---|
| 2026.03.26 | ₩34,029 | ₩34,029 | ₩33,824 | ₩33,824 | -0.60% | 2만 |
|---|
| 2026.03.25 | ₩34,078 | ₩34,078 | ₩33,851 | ₩33,851 | -0.67% | 9.6천 |
|---|
| 2026.03.24 | ₩34,051 | ₩34,118 | ₩33,944 | ₩33,944 | -0.31% | 6.5천 |
|---|
| 2026.03.23 | ₩33,917 | ₩34,104 | ₩33,757 | ₩34,104 | +0.55% | 5.8천 |
|---|
| 2026.03.20 | ₩34,091 | ₩34,091 | ₩33,891 | ₩33,891 | -0.59% | 1.2만 |
|---|
| 2026.03.19 | ₩34,198 | ₩34,224 | ₩34,024 | ₩34,037 | -0.47% | 8천 |
|---|
| 2026.03.18 | ₩34,278 | ₩34,291 | ₩34,158 | ₩34,266 | -0.04% | 1.1만 |
|---|
| 2026.03.17 | ₩34,298 | ₩34,298 | ₩34,191 | ₩34,251 | -0.14% | 6.8천 |
|---|
| 2026.03.16 | ₩34,411 | ₩34,411 | ₩34,118 | ₩34,158 | -0.74% | 1.3만 |
|---|
| 2026.03.13 | ₩34,424 | ₩34,506 | ₩34,171 | ₩34,178 | -0.72% | 4만 |
|---|
| 2026.03.12 | ₩34,665 | ₩35,038 | ₩34,553 | ₩34,691 | +0.08% | 2.2만 |
|---|
| 2026.03.11 | ₩34,798 | ₩34,798 | ₩34,638 | ₩34,638 | -0.46% | 5.6천 |
|---|
| 2026.03.10 | ₩34,905 | ₩34,905 | ₩34,745 | ₩34,791 | -0.32% | 1.6만 |
|---|
| 2026.03.09 | ₩34,651 | ₩34,838 | ₩34,545 | ₩34,798 | +0.42% | 1.2만 |
|---|
| 2026.03.06 | ₩34,665 | ₩34,758 | ₩34,646 | ₩34,758 | +0.27% | 2.3천 |
|---|
| 2026.03.05 | ₩34,851 | ₩34,891 | ₩34,758 | ₩34,758 | -0.27% | 1.4만 |
|---|
| 2026.03.04 | ₩34,825 | ₩34,891 | ₩34,691 | ₩34,851 | +0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩34,811 | ₩34,825 | ₩34,625 | ₩34,825 | +0.04% | 4.3천 |
|---|
| 2026.03.02 | ₩34,891 | ₩34,918 | ₩34,811 | ₩34,825 | -0.19% | 1.9만 |
|---|
| 2026.02.27 | ₩34,691 | ₩34,691 | ₩34,518 | ₩34,691 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩34,905 | ₩34,945 | ₩34,785 | ₩34,918 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,865 | ₩34,945 | ₩34,865 | ₩34,891 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,065 | ₩35,198 | ₩34,825 | ₩34,851 | -0.61% | 4.5천 |
|---|
| 2026.02.23 | ₩35,132 | ₩35,198 | ₩35,012 | ₩35,012 | -0.34% | 5.2천 |
|---|
| 2026.02.20 | ₩35,092 | ₩35,184 | ₩34,985 | ₩35,105 | +0.04% | 9.3천 |
|---|
| 2026.02.19 | ₩34,931 | ₩35,198 | ₩34,931 | ₩35,092 | +0.46% | 1.4만 |
|---|
| 2026.02.18 | ₩35,025 | ₩35,238 | ₩34,851 | ₩34,851 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩34,998 | ₩35,052 | ₩34,985 | ₩35,025 | +0.08% | 1.1만 |
|---|
| 2026.02.13 | ₩34,945 | ₩35,065 | ₩34,945 | ₩35,065 | +0.34% | 1.5만 |
|---|
| 2026.02.12 | ₩34,705 | ₩35,025 | ₩34,705 | ₩34,925 | +0.63% | 3.4천 |
|---|
| 2026.02.11 | ₩34,731 | ₩34,958 | ₩34,731 | ₩34,958 | +0.65% | 3.4천 |
|---|
| 2026.02.10 | ₩34,878 | ₩34,905 | ₩34,731 | ₩34,731 | -0.42% | 4.7천 |
|---|
| 2026.02.09 | ₩34,811 | ₩34,858 | ₩34,785 | ₩34,785 | -0.08% | 5천 |
|---|
| 2026.02.06 | ₩34,825 | ₩34,891 | ₩34,825 | ₩34,865 | +0.11% | 6.3천 |
|---|
| 2026.02.05 | ₩34,625 | ₩34,813 | ₩34,625 | ₩34,705 | +0.23% | 3.6만 |
|---|
| 2026.02.04 | ₩34,558 | ₩34,865 | ₩34,558 | ₩34,685 | +0.37% | 2.3만 |
|---|
| 2026.02.03 | ₩34,878 | ₩34,878 | ₩34,625 | ₩34,662 | -0.62% | 8.9천 |
|---|
| 2026.02.02 | ₩34,945 | ₩35,025 | ₩34,811 | ₩34,811 | -0.38% | 2.2만 |
|---|
| 2026.01.30 | ₩34,931 | ₩35,025 | ₩34,771 | ₩34,771 | -0.46% | 2.6만 |
|---|
| 2026.01.29 | ₩35,025 | ₩35,025 | ₩34,838 | ₩34,871 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩35,092 | ₩35,118 | ₩34,983 | ₩35,118 | +0.08% | 5.3천 |
|---|
| 2026.01.27 | ₩35,124 | ₩35,172 | ₩34,818 | ₩35,092 | -0.09% | 9.6천 |
|---|
| 2026.01.26 | ₩35,065 | ₩35,065 | ₩34,798 | ₩34,851 | -0.61% | 9.4천 |
|---|
| 2026.01.23 | ₩35,158 | ₩35,238 | ₩34,931 | ₩35,045 | -0.32% | 8.2천 |
|---|
| 2026.01.22 | ₩35,158 | ₩35,158 | ₩34,891 | ₩35,158 | 0.00% | 5.6천 |
|---|
| 2026.01.21 | ₩35,092 | ₩35,185 | ₩34,805 | ₩35,065 | -0.08% | 1.6만 |
|---|
| 2026.01.20 | ₩35,092 | ₩35,092 | ₩34,825 | ₩35,065 | -0.08% | 2만 |
|---|
| 2026.01.16 | ₩34,691 | ₩35,158 | ₩34,691 | ₩35,158 | +1.35% | 1.7만 |
|---|
| 2026.01.15 | ₩34,625 | ₩34,851 | ₩34,578 | ₩34,811 | +0.54% | 5.5만 |
|---|
| 2026.01.14 | ₩34,625 | ₩34,785 | ₩34,504 | ₩34,518 | -0.31% | 4만 |
|---|
| 2026.01.13 | ₩34,625 | ₩34,838 | ₩34,504 | ₩34,625 | 0.00% | 5.1만 |
|---|
| 2026.01.12 | ₩34,625 | ₩34,625 | ₩34,558 | ₩34,611 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩35,225 | ₩35,225 | ₩34,591 | ₩34,625 | -1.70% | 5.8만 |
|---|
| 2026.01.08 | ₩35,092 | ₩35,252 | ₩35,065 | ₩35,092 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩35,158 | ₩35,185 | ₩34,891 | ₩34,985 | -0.49% | 5.8천 |
|---|
| 2026.01.06 | ₩35,038 | ₩35,158 | ₩34,891 | ₩35,105 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩35,012 | ₩35,065 | ₩34,865 | ₩35,025 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩34,825 | ₩34,998 | ₩34,758 | ₩34,911 | +0.25% | 1.1만 |
|---|
| 2025.12.31 | ₩34,745 | ₩34,958 | ₩34,606 | ₩34,905 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩34,945 | ₩34,945 | ₩34,585 | ₩34,611 | -0.95% | 7.7천 |
|---|
| 2025.12.29 | ₩34,825 | ₩34,969 | ₩34,611 | ₩34,611 | -0.61% | 6.7천 |
|---|
| 2025.12.26 | ₩34,811 | ₩34,838 | ₩34,691 | ₩34,705 | -0.31% | 4.3천 |
|---|
| 2025.12.24 | ₩34,491 | ₩34,825 | ₩34,491 | ₩34,678 | +0.54% | 900 |
|---|
| 2025.12.23 | ₩34,825 | ₩34,825 | ₩34,491 | ₩34,651 | -0.50% | 1.9만 |
|---|
| 2025.12.22 | ₩34,705 | ₩34,905 | ₩34,344 | ₩34,585 | -0.35% | 3.3만 |
|---|
| 2025.12.19 | ₩34,611 | ₩34,891 | ₩34,587 | ₩34,731 | +0.35% | 2.5만 |
|---|
| 2025.12.18 | ₩34,451 | ₩34,558 | ₩34,424 | ₩34,424 | -0.08% | 3.3만 |
|---|
| 2025.12.17 | ₩34,451 | ₩34,504 | ₩34,247 | ₩34,358 | -0.27% | 3.8만 |
|---|
| 2025.12.16 | ₩34,264 | ₩34,398 | ₩34,158 | ₩34,398 | +0.39% | 1.7만 |
|---|
| 2025.12.15 | ₩34,171 | ₩34,291 | ₩33,757 | ₩34,091 | -0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩34,451 | ₩34,464 | ₩34,318 | ₩34,318 | -0.39% | 3.3만 |
|---|
| 2025.12.11 | ₩34,438 | ₩34,878 | ₩34,424 | ₩34,438 | 0.00% | 1.7만 |
|---|
| 2025.12.10 | ₩34,451 | ₩34,478 | ₩34,331 | ₩34,398 | -0.15% | 1.8만 |
|---|
| 2025.12.09 | ₩34,451 | ₩34,464 | ₩34,424 | ₩34,451 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩34,451 | ₩34,491 | ₩34,371 | ₩34,384 | -0.19% | 2.5만 |
|---|
| 2025.12.05 | ₩34,451 | ₩34,578 | ₩34,424 | ₩34,451 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,478 | ₩34,491 | ₩34,424 | ₩34,436 | -0.12% | 9.3천 |
|---|
| 2025.12.03 | ₩34,478 | ₩34,491 | ₩34,415 | ₩34,438 | -0.12% | 1.2만 |
|---|
| 2025.12.02 | ₩34,691 | ₩34,691 | ₩34,384 | ₩34,384 | -0.88% | 1.2만 |
|---|
| 2025.12.01 | ₩34,691 | ₩34,691 | ₩34,371 | ₩34,464 | -0.65% | 1.1만 |
|---|
| 2025.11.28 | ₩34,651 | ₩34,891 | ₩34,651 | ₩34,758 | +0.31% | 6.5천 |
|---|
| 2025.11.26 | ₩34,611 | ₩34,678 | ₩34,558 | ₩34,585 | -0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,424 | ₩34,825 | ₩34,424 | ₩34,598 | +0.50% | 8.1천 |
|---|
| 2025.11.24 | ₩34,344 | ₩34,558 | ₩34,344 | ₩34,451 | +0.31% | 8.8천 |
|---|
| 2025.11.21 | ₩34,358 | ₩34,500 | ₩34,171 | ₩34,224 | -0.39% | 7.1천 |
|---|
| 2025.11.20 | ₩34,504 | ₩34,678 | ₩34,224 | ₩34,264 | -0.70% | 1.3만 |
|---|
| 2025.11.19 | ₩34,478 | ₩34,491 | ₩34,464 | ₩34,464 | -0.04% | 4.2천 |
|---|
| 2025.11.18 | ₩34,424 | ₩34,491 | ₩34,424 | ₩34,478 | +0.16% | 9천 |
|---|
| 2025.11.17 | ₩34,398 | ₩34,430 | ₩34,358 | ₩34,424 | +0.08% | 5.8천 |
|---|
| 2025.11.14 | ₩34,331 | ₩34,424 | ₩34,224 | ₩34,224 | -0.31% | 1만 |
|---|
| 2025.11.13 | ₩34,318 | ₩34,331 | ₩34,131 | ₩34,198 | -0.35% | 1.1만 |
|---|
| 2025.11.12 | ₩34,318 | ₩34,356 | ₩34,224 | ₩34,264 | -0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩34,278 | ₩34,336 | ₩34,224 | ₩34,304 | +0.08% | 7.9천 |
|---|
| 2025.11.10 | ₩34,238 | ₩34,338 | ₩34,224 | ₩34,224 | -0.04% | 2만 |
|---|
| 2025.11.07 | ₩34,158 | ₩34,250 | ₩34,158 | ₩34,224 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩34,131 | ₩34,238 | ₩34,131 | ₩34,171 | +0.12% | 5.7천 |
|---|
| 2025.11.05 | ₩34,131 | ₩34,204 | ₩34,091 | ₩34,091 | -0.12% | 1.6만 |
|---|
| 2025.11.04 | ₩34,158 | ₩34,158 | ₩34,078 | ₩34,131 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩34,198 | ₩34,291 | ₩34,011 | ₩34,144 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩34,304 | ₩34,304 | ₩34,158 | ₩34,184 | -0.35% | 1.9만 |
|---|
| 2025.10.30 | ₩34,264 | ₩34,371 | ₩34,158 | ₩34,304 | +0.12% | 1.3만 |
|---|
| 2025.10.29 | ₩34,304 | ₩34,304 | ₩34,198 | ₩34,250 | -0.16% | 7.4천 |
|---|
| 2025.10.28 | ₩34,398 | ₩34,558 | ₩34,242 | ₩34,251 | -0.43% | 3만 |
|---|
| 2025.10.27 | ₩34,491 | ₩34,491 | ₩34,291 | ₩34,398 | -0.27% | 6.6천 |
|---|
| 2025.10.24 | ₩34,464 | ₩34,531 | ₩34,318 | ₩34,398 | -0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩34,585 | ₩34,585 | ₩34,336 | ₩34,384 | -0.58% | 8.5천 |
|---|
| 2025.10.22 | ₩34,545 | ₩34,585 | ₩34,490 | ₩34,491 | -0.15% | 6.4천 |
|---|
| 2025.10.21 | ₩34,598 | ₩34,598 | ₩34,424 | ₩34,504 | -0.27% | 1.8만 |
|---|
| 2025.10.20 | ₩34,571 | ₩34,611 | ₩34,251 | ₩34,571 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩34,625 | ₩34,678 | ₩34,318 | ₩34,438 | -0.54% | 4.3만 |
|---|
| 2025.10.16 | ₩34,811 | ₩34,811 | ₩34,438 | ₩34,531 | -0.80% | 6.5만 |
|---|
| 2025.10.15 | ₩34,891 | ₩34,994 | ₩34,691 | ₩34,718 | -0.50% | 4.9천 |
|---|
| 2025.10.14 | ₩34,691 | ₩34,851 | ₩34,691 | ₩34,691 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩34,945 | ₩34,945 | ₩34,691 | ₩34,731 | -0.61% | 4.7천 |
|---|
| 2025.10.10 | ₩34,971 | ₩35,025 | ₩34,691 | ₩34,705 | -0.76% | 1.1만 |
|---|
