시장 데이터를 불러오는 중
Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock · VLYPO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,130 | ₩33,143 | ₩33,130 | ₩33,130 | 0.00% | 2.3천 |
| 2026.10.08 | ₩33,156 | ₩33,156 | ₩33,130 | ₩33,130 | -0.08% | 5.4천 |
| 2026.10.07 | ₩33,130 | ₩33,183 | ₩33,090 | ₩33,130 | 0.00% | 7.7천 |
| 2026.10.06 | ₩33,130 | ₩33,156 | ₩33,090 | ₩33,090 | -0.12% | 5.1천 |
| 2026.10.05 | ₩33,090 | ₩33,103 | ₩33,090 | ₩33,090 | 0.00% | 4.9천 |
| 2026.10.02 | ₩33,090 | ₩33,143 | ₩33,090 | ₩33,143 | +0.16% | 1.6천 |
| 2026.10.01 | ₩33,090 | ₩33,183 | ₩33,090 | ₩33,090 | 0.00% | 6.2천 |
| 2026.09.30 | ₩33,276 | ₩33,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,170 |
| -0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,250 | ₩33,250 | ₩32,996 | ₩33,156 | -0.28% | 5.7천 |
|---|
| 2026.09.28 | ₩32,970 | ₩33,050 | ₩32,956 | ₩33,050 | +0.24% | 3.1천 |
|---|
| 2026.09.25 | ₩32,930 | ₩32,930 | ₩32,903 | ₩32,916 | -0.04% | 3.2천 |
|---|
| 2026.09.24 | ₩33,023 | ₩33,063 | ₩32,903 | ₩32,903 | -0.36% | 4.9천 |
|---|
| 2026.09.23 | ₩33,103 | ₩33,357 | ₩33,103 | ₩33,183 | +0.24% | 3.5천 |
|---|
| 2026.09.22 | ₩33,290 | ₩33,290 | ₩33,223 | ₩33,223 | -0.20% | 2.5천 |
|---|
| 2026.09.21 | ₩33,156 | ₩33,236 | ₩33,130 | ₩33,236 | +0.24% | 4.2천 |
|---|
| 2026.09.18 | ₩33,183 | ₩33,196 | ₩33,023 | ₩33,196 | +0.04% | 4천 |
|---|
| 2026.09.17 | ₩33,130 | ₩33,210 | ₩33,130 | ₩33,196 | +0.20% | 1.1천 |
|---|
| 2026.09.16 | ₩33,090 | ₩33,090 | ₩32,796 | ₩33,076 | -0.04% | 4.6천 |
|---|
| 2026.09.15 | ₩33,343 | ₩33,343 | ₩32,796 | ₩32,956 | -1.16% | 7.4천 |
|---|
| 2026.09.14 | ₩33,490 | ₩33,623 | ₩33,463 | ₩33,557 | +0.20% | 6천 |
|---|
| 2026.09.11 | ₩33,610 | ₩33,610 | ₩33,490 | ₩33,503 | -0.32% | 2.5천 |
|---|
| 2026.09.10 | ₩33,610 | ₩33,610 | ₩33,397 | ₩33,397 | -0.64% | 9천 |
|---|
| 2026.09.09 | ₩33,610 | ₩33,610 | ₩33,397 | ₩33,477 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩33,383 | ₩33,517 | ₩33,383 | ₩33,477 | +0.28% | 4.1천 |
|---|
| 2026.09.04 | ₩33,357 | ₩33,543 | ₩33,343 | ₩33,397 | +0.12% | 7.9천 |
|---|
| 2026.09.03 | ₩33,357 | ₩33,423 | ₩33,357 | ₩33,370 | +0.04% | 6천 |
|---|
| 2026.09.02 | ₩33,370 | ₩33,423 | ₩33,263 | ₩33,263 | -0.32% | 4.7천 |
|---|
| 2026.09.01 | ₩33,397 | ₩33,490 | ₩33,397 | ₩33,423 | +0.08% | 2천 |
|---|
| 2026.08.31 | ₩33,263 | ₩33,583 | ₩33,263 | ₩33,463 | +0.60% | 6.4천 |
|---|
| 2026.08.28 | ₩33,276 | ₩33,450 | ₩33,263 | ₩33,383 | +0.32% | 3천 |
|---|
| 2026.08.27 | ₩33,410 | ₩33,410 | ₩33,303 | ₩33,357 | -0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,210 | ₩34,210 | ₩33,236 | ₩33,383 | -2.42% | 1.7만 |
|---|
| 2026.08.24 | ₩33,223 | ₩33,343 | ₩33,223 | ₩33,343 | +0.36% | 2.4천 |
|---|
| 2026.08.21 | ₩33,116 | ₩33,330 | ₩33,116 | ₩33,330 | +0.64% | 3.5천 |
|---|
| 2026.08.20 | ₩33,196 | ₩33,250 | ₩33,143 | ₩33,170 | -0.08% | 3.9천 |
|---|
| 2026.08.19 | ₩33,116 | ₩33,223 | ₩33,103 | ₩33,223 | +0.32% | 4.2천 |
|---|
| 2026.08.18 | ₩32,983 | ₩33,116 | ₩32,970 | ₩33,063 | +0.24% | 1.2만 |
|---|
| 2026.08.17 | ₩33,183 | ₩33,183 | ₩33,010 | ₩33,156 | -0.08% | 9.4천 |
|---|
| 2026.08.14 | ₩33,090 | ₩33,196 | ₩33,010 | ₩33,010 | -0.24% | 8.5천 |
|---|
| 2026.08.13 | ₩33,316 | ₩33,316 | ₩33,036 | ₩33,063 | -0.76% | 1.3만 |
|---|
| 2026.08.12 | ₩33,263 | ₩33,276 | ₩33,156 | ₩33,170 | -0.28% | 4천 |
|---|
| 2026.08.11 | ₩33,276 | ₩33,276 | ₩33,143 | ₩33,156 | -0.36% | 3.6천 |
|---|
| 2026.08.10 | ₩32,996 | ₩33,130 | ₩32,996 | ₩33,130 | +0.40% | 3.5천 |
|---|
| 2026.08.07 | ₩33,036 | ₩33,183 | ₩32,996 | ₩32,996 | -0.12% | 2만 |
|---|
| 2026.08.06 | ₩33,103 | ₩33,156 | ₩32,956 | ₩32,956 | -0.44% | 1.8만 |
|---|
| 2026.08.05 | ₩33,357 | ₩33,477 | ₩33,156 | ₩33,156 | -0.60% | 5.7천 |
|---|
| 2026.08.04 | ₩33,397 | ₩33,397 | ₩33,370 | ₩33,370 | -0.08% | 1.4천 |
|---|
| 2026.08.03 | ₩33,410 | ₩33,437 | ₩33,330 | ₩33,357 | -0.16% | 1.2만 |
|---|
| 2026.07.31 | ₩33,343 | ₩33,383 | ₩33,276 | ₩33,383 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩33,223 | ₩33,316 | ₩33,170 | ₩33,250 | +0.08% | 3.6천 |
|---|
| 2026.07.29 | ₩33,236 | ₩33,330 | ₩33,063 | ₩33,263 | +0.08% | 4천 |
|---|
| 2026.07.28 | ₩33,170 | ₩33,276 | ₩32,996 | ₩33,036 | -0.40% | 6천 |
|---|
| 2026.07.27 | ₩33,116 | ₩33,183 | ₩33,036 | ₩33,143 | +0.08% | 2.5천 |
|---|
| 2026.07.24 | ₩32,970 | ₩33,330 | ₩32,970 | ₩33,276 | +0.93% | 4천 |
|---|
| 2026.07.23 | ₩33,156 | ₩33,183 | ₩33,076 | ₩33,183 | +0.08% | 3.6천 |
|---|
| 2026.07.22 | ₩33,183 | ₩33,196 | ₩33,170 | ₩33,170 | -0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩33,263 | ₩33,290 | ₩33,223 | ₩33,223 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩33,276 | ₩33,357 | ₩33,223 | ₩33,223 | -0.16% | 6.8천 |
|---|
| 2026.07.17 | ₩33,263 | ₩33,370 | ₩33,156 | ₩33,370 | +0.32% | 1.2만 |
|---|
| 2026.07.16 | ₩33,330 | ₩33,357 | ₩33,196 | ₩33,276 | -0.16% | 7.3천 |
|---|
| 2026.07.15 | ₩33,303 | ₩33,303 | ₩33,223 | ₩33,223 | -0.24% | 1.1만 |
|---|
| 2026.07.14 | ₩33,250 | ₩33,343 | ₩33,223 | ₩33,236 | -0.04% | 4.1천 |
|---|
| 2026.07.13 | ₩33,090 | ₩33,090 | ₩33,036 | ₩33,090 | 0.00% | 4천 |
|---|
| 2026.07.10 | ₩33,130 | ₩33,210 | ₩33,090 | ₩33,210 | +0.24% | 1.4만 |
|---|
| 2026.07.09 | ₩32,996 | ₩33,050 | ₩32,996 | ₩33,050 | +0.16% | 4천 |
|---|
| 2026.07.08 | ₩33,290 | ₩33,343 | ₩32,863 | ₩32,903 | -1.16% | 3만 |
|---|
| 2026.07.07 | ₩33,223 | ₩33,357 | ₩33,210 | ₩33,357 | +0.40% | 1.5만 |
|---|
| 2026.07.06 | ₩32,943 | ₩33,210 | ₩32,943 | ₩33,210 | +0.81% | 6천 |
|---|
| 2026.07.02 | ₩33,036 | ₩33,036 | ₩32,809 | ₩32,890 | -0.44% | 1.2만 |
|---|
| 2026.07.01 | ₩33,223 | ₩33,357 | ₩32,823 | ₩33,223 | 0.00% | 1.9만 |
|---|
| 2026.06.30 | ₩33,010 | ₩33,236 | ₩32,930 | ₩33,223 | +0.65% | 3만 |
|---|
| 2026.06.29 | ₩33,050 | ₩33,050 | ₩32,769 | ₩32,943 | -0.32% | 3.3천 |
|---|
| 2026.06.26 | ₩33,036 | ₩33,036 | ₩32,863 | ₩32,863 | -0.53% | 1.8천 |
|---|
| 2026.06.25 | ₩33,010 | ₩33,010 | ₩32,970 | ₩32,970 | -0.12% | 2.2천 |
|---|
| 2026.06.24 | ₩33,036 | ₩33,103 | ₩33,023 | ₩33,103 | +0.20% | 1천 |
|---|
| 2026.06.23 | ₩32,970 | ₩33,036 | ₩32,970 | ₩33,010 | +0.12% | 5.9천 |
|---|
| 2026.06.22 | ₩33,063 | ₩33,063 | ₩32,983 | ₩32,983 | -0.24% | 3.4천 |
|---|
| 2026.06.18 | ₩32,956 | ₩33,170 | ₩32,956 | ₩33,170 | +0.65% | 3.7천 |
|---|
| 2026.06.17 | ₩32,996 | ₩33,036 | ₩32,930 | ₩32,956 | -0.12% | 2.1천 |
|---|
| 2026.06.16 | ₩33,223 | ₩33,223 | ₩32,769 | ₩32,930 | -0.88% | 6.8천 |
|---|
| 2026.06.15 | ₩32,956 | ₩33,170 | ₩32,903 | ₩32,996 | +0.12% | 4.4천 |
|---|
| 2026.06.12 | ₩33,490 | ₩33,490 | ₩33,330 | ₩33,370 | -0.36% | 4.5천 |
|---|
| 2026.06.11 | ₩33,383 | ₩33,477 | ₩33,343 | ₩33,410 | +0.08% | 5천 |
|---|
| 2026.06.10 | ₩33,303 | ₩33,463 | ₩33,303 | ₩33,423 | +0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩33,423 | ₩33,450 | ₩33,423 | ₩33,450 | +0.08% | 6.4천 |
|---|
| 2026.06.08 | ₩33,383 | ₩33,477 | ₩33,316 | ₩33,477 | +0.28% | 4.5천 |
|---|
| 2026.06.05 | ₩33,397 | ₩33,423 | ₩33,303 | ₩33,370 | -0.08% | 1.8천 |
|---|
| 2026.06.04 | ₩33,357 | ₩33,423 | ₩33,357 | ₩33,397 | +0.12% | 3천 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,423 | ₩33,290 | ₩33,397 | +0.12% | 2.7천 |
|---|
| 2026.06.02 | ₩33,397 | ₩33,423 | ₩33,357 | ₩33,357 | -0.12% | 3.8천 |
|---|
| 2026.06.01 | ₩33,223 | ₩33,450 | ₩33,223 | ₩33,437 | +0.64% | 2.2천 |
|---|
| 2026.05.29 | ₩33,490 | ₩33,490 | ₩33,090 | ₩33,183 | -0.92% | 2.7만 |
|---|
| 2026.05.28 | ₩33,490 | ₩33,490 | ₩33,477 | ₩33,477 | -0.04% | 2.5천 |
|---|
| 2026.05.27 | ₩33,463 | ₩33,490 | ₩33,450 | ₩33,490 | +0.08% | 4.3천 |
|---|
| 2026.05.26 | ₩33,370 | ₩33,517 | ₩33,370 | ₩33,517 | +0.44% | 5.1천 |
|---|
| 2026.05.22 | ₩33,397 | ₩33,543 | ₩33,357 | ₩33,437 | +0.12% | 8.3천 |
|---|
| 2026.05.21 | ₩33,370 | ₩33,423 | ₩33,357 | ₩33,357 | -0.04% | 5.3천 |
|---|
| 2026.05.20 | ₩33,423 | ₩33,423 | ₩33,397 | ₩33,397 | -0.08% | 1.4천 |
|---|
| 2026.05.19 | ₩33,290 | ₩33,490 | ₩33,290 | ₩33,490 | +0.60% | 2.5천 |
|---|
| 2026.05.18 | ₩33,343 | ₩33,490 | ₩33,343 | ₩33,357 | +0.04% | 4.6천 |
|---|
| 2026.05.15 | ₩33,463 | ₩33,477 | ₩33,463 | ₩33,477 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,490 | ₩33,490 | ₩33,383 | ₩33,383 | -0.32% | 3.6천 |
|---|
| 2026.05.13 | ₩33,477 | ₩33,477 | ₩33,463 | ₩33,463 | -0.04% | 900 |
|---|
| 2026.05.12 | ₩33,397 | ₩33,477 | ₩33,397 | ₩33,477 | +0.24% | 4.3천 |
|---|
| 2026.05.11 | ₩33,423 | ₩33,463 | ₩33,423 | ₩33,463 | +0.12% | 9.8천 |
|---|
| 2026.05.08 | ₩33,437 | ₩33,437 | ₩33,290 | ₩33,290 | -0.44% | 1만 |
|---|
| 2026.05.07 | ₩33,410 | ₩33,423 | ₩33,357 | ₩33,423 | +0.04% | 5.7천 |
|---|
| 2026.05.06 | ₩33,410 | ₩33,410 | ₩33,370 | ₩33,397 | -0.04% | 2.8천 |
|---|
| 2026.05.05 | ₩33,370 | ₩33,410 | ₩33,370 | ₩33,383 | +0.04% | 7.1천 |
|---|
| 2026.05.04 | ₩33,343 | ₩33,383 | ₩33,343 | ₩33,357 | +0.04% | 6.9천 |
|---|
| 2026.05.01 | ₩33,290 | ₩33,316 | ₩33,290 | ₩33,316 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩33,223 | ₩33,370 | ₩33,223 | ₩33,357 | +0.40% | 2.1천 |
|---|
| 2026.04.29 | ₩33,370 | ₩33,370 | ₩33,357 | ₩33,370 | 0.00% | 4.5천 |
|---|
| 2026.04.28 | ₩33,316 | ₩33,370 | ₩33,316 | ₩33,357 | +0.12% | 3.1천 |
|---|
| 2026.04.27 | ₩33,276 | ₩33,370 | ₩33,276 | ₩33,357 | +0.24% | 2.8천 |
|---|
| 2026.04.24 | ₩33,290 | ₩33,357 | ₩33,276 | ₩33,357 | +0.20% | 4.7천 |
|---|
| 2026.04.23 | ₩33,250 | ₩33,316 | ₩33,250 | ₩33,316 | +0.20% | 1.6천 |
|---|
| 2026.04.22 | ₩33,210 | ₩33,223 | ₩33,156 | ₩33,223 | +0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩33,223 | ₩33,223 | ₩33,156 | ₩33,170 | -0.16% | 6.3천 |
|---|
| 2026.04.20 | ₩33,223 | ₩33,223 | ₩33,156 | ₩33,223 | 0.00% | 4.6천 |
|---|
| 2026.04.17 | ₩33,116 | ₩33,290 | ₩33,116 | ₩33,223 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩33,156 | ₩33,276 | ₩33,023 | ₩33,116 | -0.12% | 5.9천 |
|---|
| 2026.04.15 | ₩33,303 | ₩33,370 | ₩33,170 | ₩33,236 | -0.20% | 1.6만 |
|---|
| 2026.04.14 | ₩33,223 | ₩33,330 | ₩33,223 | ₩33,290 | +0.20% | 1.2만 |
|---|
| 2026.04.13 | ₩33,290 | ₩33,290 | ₩33,036 | ₩33,050 | -0.72% | 4.6천 |
|---|
| 2026.04.10 | ₩33,183 | ₩33,183 | ₩33,023 | ₩33,050 | -0.40% | 3천 |
|---|
| 2026.04.09 | ₩33,143 | ₩33,263 | ₩33,023 | ₩33,156 | +0.04% | 8.1천 |
|---|
| 2026.04.08 | ₩33,023 | ₩33,116 | ₩32,996 | ₩32,996 | -0.08% | 8.7천 |
|---|
| 2026.04.07 | ₩32,983 | ₩32,983 | ₩32,930 | ₩32,956 | -0.08% | 4.6천 |
|---|
| 2026.04.06 | ₩32,783 | ₩33,050 | ₩32,783 | ₩33,023 | +0.73% | 2천 |
|---|
| 2026.04.02 | ₩32,689 | ₩33,050 | ₩32,689 | ₩33,036 | +1.06% | 3.8천 |
|---|
| 2026.04.01 | ₩32,943 | ₩32,943 | ₩32,663 | ₩32,756 | -0.57% | 2.3천 |
|---|
| 2026.03.31 | ₩32,689 | ₩32,756 | ₩32,156 | ₩32,623 | -0.20% | 1.7만 |
|---|
| 2026.03.30 | ₩33,196 | ₩33,196 | ₩32,609 | ₩32,689 | -1.53% | 2.6만 |
|---|
| 2026.03.27 | ₩33,063 | ₩33,183 | ₩32,956 | ₩32,983 | -0.24% | 1.6천 |
|---|
| 2026.03.26 | ₩33,063 | ₩33,103 | ₩32,890 | ₩33,063 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩33,210 | ₩33,276 | ₩33,090 | ₩33,263 | +0.16% | 1.8만 |
|---|
| 2026.03.24 | ₩33,036 | ₩33,170 | ₩32,970 | ₩32,996 | -0.12% | 7.2천 |
|---|
| 2026.03.23 | ₩33,063 | ₩33,196 | ₩32,743 | ₩32,743 | -0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩33,143 | ₩33,143 | ₩32,623 | ₩32,636 | -1.53% | 8.1천 |
|---|
| 2026.03.19 | ₩33,210 | ₩33,210 | ₩33,090 | ₩33,156 | -0.16% | 2.5천 |
|---|
| 2026.03.18 | ₩33,223 | ₩33,223 | ₩33,103 | ₩33,156 | -0.20% | 2.5천 |
|---|
| 2026.03.17 | ₩33,263 | ₩33,276 | ₩33,076 | ₩33,090 | -0.52% | 7.9천 |
|---|
| 2026.03.16 | ₩32,743 | ₩33,423 | ₩32,743 | ₩33,250 | +1.55% | 2.9만 |
|---|
| 2026.03.13 | ₩33,090 | ₩33,090 | ₩32,783 | ₩32,823 | -0.81% | 1.5만 |
|---|
| 2026.03.12 | ₩33,543 | ₩33,637 | ₩33,357 | ₩33,410 | -0.40% | 6.7천 |
|---|
| 2026.03.11 | ₩33,717 | ₩33,717 | ₩33,517 | ₩33,650 | -0.20% | 3.6천 |
|---|
| 2026.03.10 | ₩33,503 | ₩33,637 | ₩33,503 | ₩33,543 | +0.12% | 4.7천 |
|---|
| 2026.03.09 | ₩33,477 | ₩33,543 | ₩33,370 | ₩33,543 | +0.20% | 1.1만 |
|---|
| 2026.03.06 | ₩33,503 | ₩33,677 | ₩33,463 | ₩33,677 | +0.52% | 2.2천 |
|---|
| 2026.03.05 | ₩33,570 | ₩33,650 | ₩33,490 | ₩33,650 | +0.24% | 3.9천 |
|---|
| 2026.03.04 | ₩33,583 | ₩33,650 | ₩33,437 | ₩33,637 | +0.16% | 2.6천 |
|---|
| 2026.03.03 | ₩33,690 | ₩33,690 | ₩33,423 | ₩33,477 | -0.63% | 1.2만 |
|---|
| 2026.03.02 | ₩33,490 | ₩33,690 | ₩33,490 | ₩33,557 | +0.20% | 5.9천 |
|---|
| 2026.02.27 | ₩33,557 | ₩33,623 | ₩33,463 | ₩33,623 | +0.20% | 3.8만 |
|---|
| 2026.02.26 | ₩33,357 | ₩33,597 | ₩33,290 | ₩33,490 | +0.40% | 1만 |
|---|
| 2026.02.25 | ₩33,530 | ₩33,623 | ₩33,357 | ₩33,370 | -0.48% | 1.1만 |
|---|
| 2026.02.24 | ₩33,303 | ₩33,583 | ₩33,303 | ₩33,343 | +0.12% | 5천 |
|---|
| 2026.02.23 | ₩33,490 | ₩33,503 | ₩33,357 | ₩33,357 | -0.40% | 5.4천 |
|---|
| 2026.02.20 | ₩33,530 | ₩33,530 | ₩33,370 | ₩33,423 | -0.32% | 2.8천 |
|---|
| 2026.02.19 | ₩33,463 | ₩33,490 | ₩33,423 | ₩33,490 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩33,543 | ₩33,557 | ₩33,357 | ₩33,357 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩33,610 | ₩33,610 | ₩33,410 | ₩33,570 | -0.12% | 7.4천 |
|---|
| 2026.02.13 | ₩33,490 | ₩33,623 | ₩33,423 | ₩33,450 | -0.12% | 9.3천 |
|---|
| 2026.02.12 | ₩33,543 | ₩33,543 | ₩33,370 | ₩33,370 | -0.52% | 8.8천 |
|---|
| 2026.02.11 | ₩33,423 | ₩33,557 | ₩33,357 | ₩33,410 | -0.04% | 1.1만 |
|---|
| 2026.02.10 | ₩33,557 | ₩33,610 | ₩33,423 | ₩33,423 | -0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩33,650 | ₩33,703 | ₩33,477 | ₩33,543 | -0.32% | 7.3천 |
|---|
| 2026.02.06 | ₩33,610 | ₩33,623 | ₩33,570 | ₩33,610 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩33,690 | ₩33,690 | ₩33,490 | ₩33,490 | -0.59% | 4.9천 |
|---|
| 2026.02.04 | ₩33,517 | ₩33,637 | ₩33,477 | ₩33,597 | +0.24% | 1.4만 |
|---|
| 2026.02.03 | ₩33,530 | ₩33,530 | ₩33,463 | ₩33,477 | -0.16% | 4천 |
|---|
| 2026.02.02 | ₩33,583 | ₩33,610 | ₩33,463 | ₩33,503 | -0.24% | 7.9천 |
|---|
| 2026.01.30 | ₩33,557 | ₩33,583 | ₩33,490 | ₩33,583 | +0.08% | 6.1천 |
|---|
| 2026.01.29 | ₩33,383 | ₩33,583 | ₩33,383 | ₩33,423 | +0.12% | 3.3천 |
|---|
| 2026.01.28 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩33,477 | ₩33,597 | ₩33,383 | ₩33,450 | -0.08% | 5.7천 |
|---|
| 2026.01.26 | ₩33,397 | ₩33,543 | ₩33,397 | ₩33,490 | +0.28% | 3.4천 |
|---|
| 2026.01.23 | ₩33,423 | ₩33,490 | ₩33,357 | ₩33,423 | 0.00% | 9.9천 |
|---|
| 2026.01.22 | ₩33,557 | ₩33,583 | ₩33,383 | ₩33,490 | -0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,543 | ₩33,570 | ₩33,490 | ₩33,503 | -0.12% | 6.4천 |
|---|
| 2026.01.20 | ₩33,557 | ₩33,770 | ₩33,557 | ₩33,770 | +0.64% | 1.2천 |
|---|
| 2026.01.16 | ₩33,677 | ₩33,770 | ₩33,570 | ₩33,770 | +0.28% | 4.4천 |
|---|
| 2026.01.15 | ₩33,703 | ₩33,757 | ₩33,557 | ₩33,757 | +0.16% | 900 |
|---|
| 2026.01.14 | ₩33,597 | ₩33,810 | ₩33,517 | ₩33,703 | +0.32% | 1.9천 |
|---|
| 2026.01.13 | ₩33,850 | ₩33,850 | ₩33,503 | ₩33,503 | -1.02% | 600 |
|---|
| 2026.01.12 | ₩33,463 | ₩33,810 | ₩33,463 | ₩33,810 | +1.04% | 700 |
|---|
| 2026.01.09 | ₩33,623 | ₩33,730 | ₩33,437 | ₩33,730 | +0.32% | 4.7천 |
|---|
| 2026.01.08 | ₩33,490 | ₩33,623 | ₩33,490 | ₩33,557 | +0.20% | 3.6천 |
|---|
| 2026.01.07 | ₩33,370 | ₩33,557 | ₩33,370 | ₩33,490 | +0.36% | 4.6천 |
|---|
| 2026.01.06 | ₩33,450 | ₩33,490 | ₩33,223 | ₩33,490 | +0.12% | 9.9천 |
|---|
| 2026.01.05 | ₩33,490 | ₩33,490 | ₩33,303 | ₩33,330 | -0.48% | 1만 |
|---|
| 2026.01.02 | ₩33,490 | ₩33,570 | ₩33,276 | ₩33,463 | -0.08% | 1.8만 |
|---|
| 2025.12.31 | ₩33,610 | ₩33,930 | ₩33,463 | ₩33,930 | +0.95% | 4.4천 |
|---|
| 2025.12.30 | ₩33,423 | ₩33,757 | ₩33,423 | ₩33,477 | +0.16% | 4.5천 |
|---|
| 2025.12.29 | ₩33,597 | ₩33,770 | ₩33,597 | ₩33,770 | +0.52% | 2.3천 |
|---|
| 2025.12.26 | ₩33,490 | ₩33,557 | ₩33,490 | ₩33,503 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,530 | ₩33,677 | ₩33,090 | ₩33,410 | -0.36% | 8.1천 |
|---|
| 2025.12.22 | ₩33,463 | ₩33,770 | ₩33,316 | ₩33,583 | +0.36% | 7.5천 |
|---|
| 2025.12.19 | ₩33,570 | ₩33,597 | ₩33,437 | ₩33,437 | -0.40% | 3.8천 |
|---|
| 2025.12.18 | ₩33,557 | ₩33,557 | ₩33,357 | ₩33,463 | -0.28% | 1.4천 |
|---|
| 2025.12.17 | ₩33,397 | ₩33,557 | ₩33,303 | ₩33,557 | +0.48% | 2.5천 |
|---|
| 2025.12.16 | ₩33,543 | ₩33,543 | ₩33,316 | ₩33,316 | -0.68% | 2.4천 |
|---|
| 2025.12.15 | ₩33,250 | ₩33,570 | ₩33,210 | ₩33,570 | +0.96% | 2.2천 |
|---|
| 2025.12.12 | ₩33,757 | ₩33,797 | ₩33,757 | ₩33,797 | +0.12% | 800 |
|---|
| 2025.12.11 | ₩33,957 | ₩34,144 | ₩33,864 | ₩33,904 | -0.16% | 5천 |
|---|
| 2025.12.10 | ₩33,757 | ₩33,957 | ₩33,757 | ₩33,957 | +0.59% | 2.4천 |
|---|
| 2025.12.09 | ₩33,717 | ₩33,850 | ₩33,717 | ₩33,850 | +0.40% | 300 |
|---|
| 2025.12.08 | ₩33,890 | ₩33,944 | ₩33,517 | ₩33,650 | -0.71% | 5.8천 |
|---|
| 2025.12.05 | ₩33,810 | ₩33,890 | ₩33,677 | ₩33,890 | +0.24% | 2천 |
|---|
| 2025.12.04 | ₩33,623 | ₩33,890 | ₩33,623 | ₩33,877 | +0.75% | 1.4천 |
|---|
| 2025.12.03 | ₩33,890 | ₩33,970 | ₩33,890 | ₩33,930 | +0.12% | 2천 |
|---|
| 2025.12.02 | ₩33,410 | ₩33,837 | ₩33,410 | ₩33,823 | +1.24% | 1.4천 |
|---|
| 2025.12.01 | ₩33,783 | ₩33,890 | ₩33,703 | ₩33,810 | +0.08% | 1.5천 |
|---|
| 2025.11.28 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩33,677 | ₩33,864 | ₩33,597 | ₩33,690 | +0.04% | 2.6천 |
|---|
| 2025.11.25 | ₩33,597 | ₩33,810 | ₩33,597 | ₩33,623 | +0.08% | 4.6천 |
|---|
| 2025.11.24 | ₩33,637 | ₩33,783 | ₩33,637 | ₩33,650 | +0.04% | 2.6천 |
|---|
| 2025.11.21 | ₩33,263 | ₩33,637 | ₩33,263 | ₩33,423 | +0.48% | 6천 |
|---|
| 2025.11.20 | ₩33,543 | ₩33,543 | ₩33,170 | ₩33,170 | -1.11% | 4.5천 |
|---|
| 2025.11.19 | ₩33,450 | ₩33,490 | ₩33,383 | ₩33,397 | -0.16% | 3천 |
|---|
| 2025.11.18 | ₩33,490 | ₩33,610 | ₩33,463 | ₩33,543 | +0.16% | 2.4천 |
|---|
| 2025.11.17 | ₩33,357 | ₩33,450 | ₩33,357 | ₩33,370 | +0.04% | 5.2천 |
|---|
| 2025.11.14 | ₩33,503 | ₩33,503 | ₩33,330 | ₩33,450 | -0.16% | 6천 |
|---|
| 2025.11.13 | ₩33,490 | ₩33,490 | ₩33,316 | ₩33,330 | -0.48% | 5.5천 |
|---|
| 2025.11.12 | ₩33,463 | ₩33,503 | ₩33,463 | ₩33,463 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩33,316 | ₩33,370 | ₩33,210 | ₩33,343 | +0.08% | 8.5천 |
|---|
| 2025.11.10 | ₩33,276 | ₩33,357 | ₩33,050 | ₩33,357 | +0.24% | 7.6천 |
|---|
| 2025.11.07 | ₩33,210 | ₩33,210 | ₩32,809 | ₩33,050 | -0.48% | 9.3천 |
|---|
| 2025.11.06 | ₩33,397 | ₩33,423 | ₩33,183 | ₩33,183 | -0.64% | 9.1천 |
|---|
| 2025.11.05 | ₩33,357 | ₩33,623 | ₩33,357 | ₩33,610 | +0.76% | 1.9천 |
|---|
| 2025.11.04 | ₩33,357 | ₩33,490 | ₩33,010 | ₩33,276 | -0.24% | 1.1만 |
|---|
| 2025.11.03 | ₩33,490 | ₩33,703 | ₩33,410 | ₩33,410 | -0.24% | 4천 |
|---|
| 2025.10.31 | ₩33,823 | ₩33,823 | ₩33,623 | ₩33,690 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩33,517 | ₩33,890 | ₩33,490 | ₩33,890 | +1.11% | 2천 |
|---|
| 2025.10.29 | ₩33,810 | ₩33,810 | ₩33,490 | ₩33,490 | -0.95% | 8.3천 |
|---|
| 2025.10.28 | ₩33,690 | ₩34,090 | ₩33,477 | ₩33,477 | -0.63% | 2.3천 |
|---|
| 2025.10.27 | ₩33,490 | ₩33,890 | ₩33,423 | ₩33,557 | +0.20% | 3천 |
|---|
| 2025.10.24 | ₩33,463 | ₩33,543 | ₩33,290 | ₩33,543 | +0.24% | 8.4천 |
|---|
| 2025.10.23 | ₩33,370 | ₩33,503 | ₩33,343 | ₩33,343 | -0.08% | 7.2천 |
|---|
| 2025.10.22 | ₩33,490 | ₩33,650 | ₩33,490 | ₩33,570 | +0.24% | 3.6천 |
|---|
| 2025.10.21 | ₩33,463 | ₩33,677 | ₩33,463 | ₩33,677 | +0.64% | 7.7천 |
|---|
| 2025.10.20 | ₩33,290 | ₩33,517 | ₩33,290 | ₩33,410 | +0.36% | 5.3천 |
|---|
| 2025.10.17 | ₩33,130 | ₩33,357 | ₩33,116 | ₩33,357 | +0.68% | 8.2천 |
|---|
| 2025.10.16 | ₩33,557 | ₩33,557 | ₩32,703 | ₩33,170 | -1.15% | 7.7천 |
|---|
| 2025.10.15 | ₩33,330 | ₩33,490 | ₩33,090 | ₩33,423 | +0.28% | 1.2만 |
|---|
| 2025.10.14 | ₩33,370 | ₩33,543 | ₩33,290 | ₩33,543 | +0.52% | 5.4천 |
|---|
| 2025.10.13 | ₩33,490 | ₩33,490 | ₩33,370 | ₩33,370 | -0.36% | 4.9천 |
|---|
| 2025.10.10 | ₩33,503 | ₩33,570 | ₩33,490 | ₩33,490 | -0.04% | 2.5천 |
|---|
