시장 데이터를 불러오는 중
Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock · VLYPP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 2.3천 |
| 2026.10.08 | ₩33,233 | ₩33,366 | ₩33,233 | ₩33,313 | +0.24% | 1.9천 |
| 2026.10.07 | ₩33,300 | ₩33,313 | ₩33,233 | ₩33,246 | -0.16% | 1.5천 |
| 2026.10.06 | ₩33,313 | ₩33,339 | ₩33,286 | ₩33,313 | 0.00% | 9.7천 |
| 2026.10.05 | ₩33,273 | ₩33,326 | ₩33,246 | ₩33,326 | +0.16% | 5천 |
| 2026.10.02 | ₩33,273 | ₩33,326 | ₩33,246 | ₩33,313 | +0.12% | 8.9천 |
| 2026.10.01 | ₩33,273 | ₩33,273 | ₩33,180 | ₩33,233 | -0.12% | 6.1천 |
| 2026.09.30 | ₩33,353 | ₩33,366 | ₩33,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,260 |
| -0.28% |
| 4.9천 |
| 2026.09.29 | ₩33,286 | ₩33,286 | ₩33,126 | ₩33,220 | -0.20% | 7.5천 |
|---|
| 2026.09.28 | ₩33,260 | ₩33,313 | ₩33,260 | ₩33,313 | +0.16% | 2천 |
|---|
| 2026.09.25 | ₩33,300 | ₩33,300 | ₩33,233 | ₩33,233 | -0.20% | 2.6천 |
|---|
| 2026.09.24 | ₩33,180 | ₩33,326 | ₩33,180 | ₩33,326 | +0.44% | 3.8천 |
|---|
| 2026.09.23 | ₩33,353 | ₩33,353 | ₩33,193 | ₩33,260 | -0.28% | 2.9천 |
|---|
| 2026.09.22 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,339 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩33,632 | ₩33,632 | ₩33,313 | ₩33,366 | -0.79% | 6천 |
|---|
| 2026.09.18 | ₩33,366 | ₩33,366 | ₩33,193 | ₩33,300 | -0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩33,499 | ₩33,499 | ₩33,353 | ₩33,379 | -0.36% | 2.9천 |
|---|
| 2026.09.16 | ₩33,126 | ₩33,579 | ₩33,126 | ₩33,379 | +0.76% | 5천 |
|---|
| 2026.09.15 | ₩33,046 | ₩33,140 | ₩33,033 | ₩33,033 | -0.04% | 3.1천 |
|---|
| 2026.09.14 | ₩33,659 | ₩33,752 | ₩33,659 | ₩33,672 | +0.04% | 2.3천 |
|---|
| 2026.09.11 | ₩33,752 | ₩33,752 | ₩33,699 | ₩33,726 | -0.08% | 2.7천 |
|---|
| 2026.09.10 | ₩33,619 | ₩33,699 | ₩33,619 | ₩33,632 | +0.04% | 4.6천 |
|---|
| 2026.09.09 | ₩33,606 | ₩33,659 | ₩33,606 | ₩33,632 | +0.08% | 5.6천 |
|---|
| 2026.09.08 | ₩33,593 | ₩33,632 | ₩33,593 | ₩33,619 | +0.08% | 9.9천 |
|---|
| 2026.09.04 | ₩33,566 | ₩33,593 | ₩33,566 | ₩33,593 | +0.08% | 2.9천 |
|---|
| 2026.09.03 | ₩33,579 | ₩33,593 | ₩33,579 | ₩33,593 | +0.04% | 1.2천 |
|---|
| 2026.09.02 | ₩33,579 | ₩33,593 | ₩33,566 | ₩33,579 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩33,566 | ₩33,579 | ₩33,553 | ₩33,553 | -0.04% | 5.8천 |
|---|
| 2026.08.31 | ₩33,566 | ₩33,579 | ₩33,566 | ₩33,566 | 0.00% | 6.5천 |
|---|
| 2026.08.28 | ₩33,553 | ₩33,566 | ₩33,526 | ₩33,566 | +0.04% | 7.2천 |
|---|
| 2026.08.27 | ₩33,526 | ₩33,553 | ₩33,513 | ₩33,539 | +0.04% | 7.1천 |
|---|
| 2026.08.26 | ₩33,513 | ₩33,526 | ₩33,513 | ₩33,526 | +0.04% | 3천 |
|---|
| 2026.08.25 | ₩33,486 | ₩33,526 | ₩33,486 | ₩33,526 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩33,499 | ₩33,499 | ₩33,473 | ₩33,486 | -0.04% | 4.6천 |
|---|
| 2026.08.21 | ₩33,486 | ₩33,513 | ₩33,446 | ₩33,499 | +0.04% | 4.7천 |
|---|
| 2026.08.20 | ₩33,433 | ₩33,513 | ₩33,433 | ₩33,499 | +0.20% | 8.7천 |
|---|
| 2026.08.19 | ₩33,486 | ₩33,486 | ₩33,433 | ₩33,433 | -0.16% | 8.8천 |
|---|
| 2026.08.18 | ₩33,446 | ₩33,473 | ₩33,446 | ₩33,473 | +0.08% | 4.6천 |
|---|
| 2026.08.17 | ₩33,419 | ₩33,486 | ₩33,419 | ₩33,446 | +0.08% | 2.1만 |
|---|
| 2026.08.14 | ₩33,366 | ₩33,419 | ₩33,366 | ₩33,419 | +0.16% | 500 |
|---|
| 2026.08.13 | ₩33,366 | ₩33,419 | ₩33,366 | ₩33,393 | +0.08% | 8.3천 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,406 | ₩33,379 | ₩33,379 | -0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩33,353 | ₩33,406 | ₩33,326 | ₩33,393 | +0.12% | 7.9천 |
|---|
| 2026.08.10 | ₩33,339 | ₩33,339 | ₩33,286 | ₩33,286 | -0.16% | 2.5천 |
|---|
| 2026.08.07 | ₩33,246 | ₩33,406 | ₩33,233 | ₩33,339 | +0.28% | 4.6천 |
|---|
| 2026.08.06 | ₩33,366 | ₩33,366 | ₩33,046 | ₩33,233 | -0.40% | 3.8천 |
|---|
| 2026.08.05 | ₩33,300 | ₩33,353 | ₩33,300 | ₩33,339 | +0.12% | 2천 |
|---|
| 2026.08.04 | ₩33,406 | ₩33,406 | ₩33,300 | ₩33,393 | -0.04% | 1.9천 |
|---|
| 2026.08.03 | ₩33,393 | ₩33,406 | ₩33,353 | ₩33,393 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,366 | ₩33,473 | ₩33,300 | ₩33,473 | +0.32% | 1.7만 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,366 | ₩33,339 | ₩33,339 | -0.08% | 1.3천 |
|---|
| 2026.07.29 | ₩33,300 | ₩33,366 | ₩33,286 | ₩33,366 | +0.20% | 2.9천 |
|---|
| 2026.07.28 | ₩33,366 | ₩33,366 | ₩33,286 | ₩33,326 | -0.12% | 3천 |
|---|
| 2026.07.27 | ₩33,233 | ₩33,366 | ₩33,233 | ₩33,366 | +0.40% | 1.1천 |
|---|
| 2026.07.24 | ₩33,260 | ₩33,353 | ₩33,260 | ₩33,313 | +0.16% | 6.2천 |
|---|
| 2026.07.23 | ₩33,246 | ₩33,260 | ₩32,953 | ₩33,220 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩33,353 | ₩33,366 | ₩33,300 | ₩33,313 | -0.12% | 2.9천 |
|---|
| 2026.07.21 | ₩33,353 | ₩33,366 | ₩33,233 | ₩33,353 | 0.00% | 2.6천 |
|---|
| 2026.07.20 | ₩33,353 | ₩33,366 | ₩33,353 | ₩33,366 | +0.04% | 2.9천 |
|---|
| 2026.07.17 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,339 | -0.04% | 900 |
|---|
| 2026.07.16 | ₩33,339 | ₩33,339 | ₩33,273 | ₩33,339 | 0.00% | 3.4천 |
|---|
| 2026.07.15 | ₩33,180 | ₩33,326 | ₩33,180 | ₩33,180 | 0.00% | 2.6천 |
|---|
| 2026.07.14 | ₩33,166 | ₩33,339 | ₩33,166 | ₩33,313 | +0.44% | 1.9천 |
|---|
| 2026.07.13 | ₩33,260 | ₩33,339 | ₩33,166 | ₩33,339 | +0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩33,193 | ₩33,339 | ₩33,033 | ₩33,339 | +0.44% | 5.9천 |
|---|
| 2026.07.09 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩33,180 | ₩33,206 | ₩33,073 | ₩33,193 | +0.04% | 4천 |
|---|
| 2026.07.07 | ₩33,060 | ₩33,260 | ₩33,060 | ₩33,260 | +0.60% | 1.9천 |
|---|
| 2026.07.06 | ₩33,033 | ₩33,060 | ₩32,913 | ₩33,033 | 0.00% | 2천 |
|---|
| 2026.07.02 | ₩32,940 | ₩32,967 | ₩32,940 | ₩32,967 | +0.08% | 900 |
|---|
| 2026.07.01 | ₩32,833 | ₩33,006 | ₩32,833 | ₩33,006 | +0.53% | 5.4천 |
|---|
| 2026.06.30 | ₩33,033 | ₩33,033 | ₩32,727 | ₩32,727 | -0.93% | 2.7만 |
|---|
| 2026.06.29 | ₩32,980 | ₩32,980 | ₩32,927 | ₩32,927 | -0.16% | 2.5천 |
|---|
| 2026.06.26 | ₩32,927 | ₩32,953 | ₩32,793 | ₩32,953 | +0.08% | 2.1천 |
|---|
| 2026.06.25 | ₩32,953 | ₩32,953 | ₩32,753 | ₩32,767 | -0.57% | 1만 |
|---|
| 2026.06.24 | ₩32,953 | ₩32,953 | ₩32,900 | ₩32,940 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩32,847 | ₩32,860 | ₩32,847 | ₩32,860 | +0.04% | 2.5천 |
|---|
| 2026.06.22 | ₩32,953 | ₩32,953 | ₩32,847 | ₩32,847 | -0.32% | 3.8천 |
|---|
| 2026.06.18 | ₩32,873 | ₩32,953 | ₩32,793 | ₩32,953 | +0.24% | 4.8천 |
|---|
| 2026.06.17 | ₩32,820 | ₩32,820 | ₩32,767 | ₩32,767 | -0.16% | 400 |
|---|
| 2026.06.16 | ₩32,913 | ₩32,927 | ₩32,673 | ₩32,673 | -0.73% | 3.7천 |
|---|
| 2026.06.15 | ₩32,873 | ₩32,927 | ₩32,807 | ₩32,887 | +0.04% | 9.1천 |
|---|
| 2026.06.12 | ₩33,459 | ₩33,459 | ₩33,326 | ₩33,326 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩33,366 | ₩33,446 | ₩33,353 | ₩33,433 | +0.20% | 9.4천 |
|---|
| 2026.06.10 | ₩33,366 | ₩33,433 | ₩33,353 | ₩33,393 | +0.08% | 3.9천 |
|---|
| 2026.06.09 | ₩33,433 | ₩33,433 | ₩33,406 | ₩33,433 | 0.00% | 1.6만 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,446 | ₩33,393 | ₩33,446 | +0.16% | 900 |
|---|
| 2026.06.05 | ₩33,326 | ₩33,433 | ₩33,313 | ₩33,433 | +0.32% | 4.1천 |
|---|
| 2026.06.04 | ₩33,513 | ₩33,513 | ₩33,353 | ₩33,353 | -0.48% | 9천 |
|---|
| 2026.06.03 | ₩33,393 | ₩33,393 | ₩33,273 | ₩33,353 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩33,513 | ₩33,513 | ₩33,366 | ₩33,393 | -0.36% | 6.4천 |
|---|
| 2026.06.01 | ₩33,486 | ₩33,486 | ₩33,326 | ₩33,366 | -0.36% | 9.4천 |
|---|
| 2026.05.29 | ₩33,526 | ₩33,526 | ₩33,113 | ₩33,300 | -0.68% | 3만 |
|---|
| 2026.05.28 | ₩33,526 | ₩33,553 | ₩33,513 | ₩33,553 | +0.08% | 3.5천 |
|---|
| 2026.05.27 | ₩33,499 | ₩33,579 | ₩33,499 | ₩33,553 | +0.16% | 800 |
|---|
| 2026.05.26 | ₩33,446 | ₩33,579 | ₩33,446 | ₩33,579 | +0.40% | 800 |
|---|
| 2026.05.22 | ₩33,499 | ₩33,526 | ₩33,459 | ₩33,526 | +0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,593 | ₩33,646 | ₩33,513 | ₩33,646 | +0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩33,539 | ₩33,619 | ₩33,539 | ₩33,606 | +0.20% | 1.1천 |
|---|
| 2026.05.15 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,606 | ₩33,619 | ₩33,593 | ₩33,593 | -0.04% | 3.4천 |
|---|
| 2026.05.12 | ₩33,593 | ₩33,712 | ₩33,593 | ₩33,712 | +0.36% | 3천 |
|---|
| 2026.05.11 | ₩33,646 | ₩33,712 | ₩33,632 | ₩33,712 | +0.20% | 2.9천 |
|---|
| 2026.05.08 | ₩33,566 | ₩33,699 | ₩33,566 | ₩33,699 | +0.40% | 1.4천 |
|---|
| 2026.05.07 | ₩33,699 | ₩33,699 | ₩33,632 | ₩33,632 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,699 | ₩33,699 | ₩33,686 | ₩33,686 | -0.04% | 900 |
|---|
| 2026.05.04 | ₩33,593 | ₩33,593 | ₩33,379 | ₩33,553 | -0.12% | 2.4천 |
|---|
| 2026.05.01 | ₩33,526 | ₩33,619 | ₩33,526 | ₩33,593 | +0.20% | 3.5천 |
|---|
| 2026.04.30 | ₩33,699 | ₩33,699 | ₩33,659 | ₩33,672 | -0.08% | 1.2천 |
|---|
| 2026.04.29 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩33,579 | ₩33,646 | ₩33,579 | ₩33,646 | +0.20% | 1.2천 |
|---|
| 2026.04.27 | ₩33,566 | ₩33,566 | ₩33,459 | ₩33,566 | 0.00% | 1.3천 |
|---|
| 2026.04.24 | ₩33,513 | ₩33,686 | ₩33,513 | ₩33,606 | +0.28% | 1.6천 |
|---|
| 2026.04.23 | ₩33,499 | ₩33,513 | ₩33,326 | ₩33,419 | -0.24% | 1.8천 |
|---|
| 2026.04.22 | ₩33,419 | ₩33,699 | ₩33,419 | ₩33,699 | +0.84% | 1.8천 |
|---|
| 2026.04.21 | ₩33,393 | ₩33,499 | ₩33,233 | ₩33,233 | -0.48% | 900 |
|---|
| 2026.04.20 | ₩33,126 | ₩33,739 | ₩33,126 | ₩33,739 | +1.85% | 500 |
|---|
| 2026.04.17 | ₩33,792 | ₩33,819 | ₩33,792 | ₩33,819 | +0.08% | 600 |
|---|
| 2026.04.16 | ₩33,406 | ₩33,459 | ₩33,379 | ₩33,433 | +0.08% | 2.2천 |
|---|
| 2026.04.15 | ₩33,379 | ₩33,579 | ₩33,379 | ₩33,566 | +0.56% | 2.7천 |
|---|
| 2026.04.14 | ₩33,273 | ₩33,672 | ₩33,273 | ₩33,672 | +1.20% | 7천 |
|---|
| 2026.04.13 | ₩33,366 | ₩33,433 | ₩33,313 | ₩33,433 | +0.20% | 2천 |
|---|
| 2026.04.10 | ₩33,406 | ₩33,406 | ₩33,379 | ₩33,379 | -0.08% | 800 |
|---|
| 2026.04.09 | ₩32,900 | ₩33,339 | ₩32,900 | ₩33,073 | +0.53% | 7.7천 |
|---|
| 2026.04.08 | ₩33,313 | ₩33,433 | ₩33,260 | ₩33,260 | -0.16% | 5.5천 |
|---|
| 2026.04.07 | ₩33,033 | ₩33,233 | ₩33,020 | ₩33,233 | +0.60% | 3.8천 |
|---|
| 2026.04.06 | ₩33,100 | ₩33,220 | ₩32,967 | ₩33,140 | +0.12% | 4.7천 |
|---|
| 2026.04.02 | ₩33,060 | ₩33,233 | ₩33,060 | ₩33,233 | +0.52% | 3천 |
|---|
| 2026.04.01 | ₩33,100 | ₩33,260 | ₩32,833 | ₩33,233 | +0.40% | 2.6천 |
|---|
| 2026.03.31 | ₩32,807 | ₩33,100 | ₩32,527 | ₩33,100 | +0.89% | 1.3만 |
|---|
| 2026.03.30 | ₩32,900 | ₩32,953 | ₩32,727 | ₩32,940 | +0.12% | 5천 |
|---|
| 2026.03.27 | ₩32,767 | ₩33,140 | ₩32,767 | ₩33,140 | +1.14% | 1.4천 |
|---|
| 2026.03.26 | ₩32,940 | ₩32,993 | ₩32,607 | ₩32,700 | -0.73% | 5.3천 |
|---|
| 2026.03.25 | ₩32,873 | ₩32,967 | ₩32,873 | ₩32,967 | +0.28% | 900 |
|---|
| 2026.03.24 | ₩32,594 | ₩33,046 | ₩32,594 | ₩33,006 | +1.27% | 4.6천 |
|---|
| 2026.03.23 | ₩32,820 | ₩33,020 | ₩32,580 | ₩32,580 | -0.73% | 9.6천 |
|---|
| 2026.03.20 | ₩32,700 | ₩32,700 | ₩32,567 | ₩32,567 | -0.41% | 7천 |
|---|
| 2026.03.19 | ₩32,860 | ₩33,033 | ₩32,700 | ₩33,006 | +0.45% | 6.7천 |
|---|
| 2026.03.18 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 1.3천 |
|---|
| 2026.03.17 | ₩33,326 | ₩33,326 | ₩33,233 | ₩33,233 | -0.28% | 1.4만 |
|---|
| 2026.03.16 | ₩32,940 | ₩33,166 | ₩32,807 | ₩33,126 | +0.57% | 3.6천 |
|---|
| 2026.03.13 | ₩32,900 | ₩33,166 | ₩32,793 | ₩32,873 | -0.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,433 | ₩33,473 | ₩33,366 | ₩33,433 | 0.00% | 9.6천 |
|---|
| 2026.03.11 | ₩33,473 | ₩33,499 | ₩33,473 | ₩33,473 | 0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩33,393 | ₩33,499 | ₩33,339 | ₩33,499 | +0.32% | 1.8만 |
|---|
| 2026.03.09 | ₩33,459 | ₩33,459 | ₩33,339 | ₩33,379 | -0.24% | 5천 |
|---|
| 2026.03.06 | ₩33,566 | ₩33,632 | ₩33,486 | ₩33,566 | 0.00% | 2.4천 |
|---|
| 2026.03.05 | ₩33,806 | ₩33,806 | ₩33,752 | ₩33,766 | -0.12% | 800 |
|---|
| 2026.03.04 | ₩33,699 | ₩33,806 | ₩33,632 | ₩33,806 | +0.32% | 5.4천 |
|---|
| 2026.03.03 | ₩33,779 | ₩33,806 | ₩33,766 | ₩33,806 | +0.08% | 1.1천 |
|---|
| 2026.03.02 | ₩33,446 | ₩33,806 | ₩33,446 | ₩33,792 | +1.04% | 4.3천 |
|---|
| 2026.02.27 | ₩33,912 | ₩33,912 | ₩33,366 | ₩33,433 | -1.41% | 3.3만 |
|---|
| 2026.02.26 | ₩33,952 | ₩34,125 | ₩33,952 | ₩34,019 | +0.20% | 2.8천 |
|---|
| 2026.02.25 | ₩33,899 | ₩33,939 | ₩33,899 | ₩33,939 | +0.12% | 2.2천 |
|---|
| 2026.02.24 | ₩33,952 | ₩33,952 | ₩33,886 | ₩33,886 | -0.20% | 2.8천 |
|---|
| 2026.02.23 | ₩33,846 | ₩33,846 | ₩33,832 | ₩33,832 | -0.04% | 3.8천 |
|---|
| 2026.02.20 | ₩33,912 | ₩33,952 | ₩33,912 | ₩33,952 | +0.12% | 2.3천 |
|---|
| 2026.02.19 | ₩33,819 | ₩33,886 | ₩33,819 | ₩33,859 | +0.12% | 1.4천 |
|---|
| 2026.02.18 | ₩33,806 | ₩34,019 | ₩33,792 | ₩33,819 | +0.04% | 1.4만 |
|---|
| 2026.02.17 | ₩33,819 | ₩34,072 | ₩33,806 | ₩33,819 | 0.00% | 6천 |
|---|
| 2026.02.13 | ₩33,792 | ₩33,832 | ₩33,766 | ₩33,806 | +0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩33,832 | ₩33,846 | ₩33,819 | ₩33,819 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩33,632 | ₩33,819 | ₩33,632 | ₩33,819 | +0.55% | 5.7천 |
|---|
| 2026.02.09 | ₩33,712 | ₩33,752 | ₩33,712 | ₩33,752 | +0.12% | 300 |
|---|
| 2026.02.06 | ₩33,632 | ₩33,632 | ₩33,539 | ₩33,632 | 0.00% | 3.1천 |
|---|
| 2026.02.05 | ₩33,499 | ₩33,659 | ₩33,499 | ₩33,526 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩33,499 | ₩33,553 | ₩33,446 | ₩33,553 | +0.16% | 1.4천 |
|---|
| 2026.02.03 | ₩33,539 | ₩33,553 | ₩33,433 | ₩33,539 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩33,566 | ₩33,632 | ₩33,513 | ₩33,539 | -0.08% | 6.3천 |
|---|
| 2026.01.30 | ₩33,646 | ₩33,646 | ₩33,566 | ₩33,566 | -0.24% | 4.4천 |
|---|
| 2026.01.29 | ₩33,526 | ₩33,632 | ₩33,513 | ₩33,619 | +0.28% | 3.1천 |
|---|
| 2026.01.28 | ₩33,579 | ₩33,632 | ₩33,526 | ₩33,526 | -0.16% | 1.4만 |
|---|
| 2026.01.27 | ₩33,752 | ₩33,752 | ₩33,566 | ₩33,593 | -0.47% | 3.2천 |
|---|
| 2026.01.26 | ₩33,499 | ₩33,632 | ₩33,499 | ₩33,526 | +0.08% | 5.5천 |
|---|
| 2026.01.23 | ₩33,632 | ₩33,632 | ₩33,486 | ₩33,566 | -0.20% | 4.4천 |
|---|
| 2026.01.22 | ₩33,619 | ₩33,699 | ₩33,619 | ₩33,699 | +0.24% | 800 |
|---|
| 2026.01.21 | ₩33,553 | ₩33,699 | ₩33,539 | ₩33,619 | +0.20% | 4.4천 |
|---|
| 2026.01.20 | ₩33,632 | ₩33,699 | ₩33,526 | ₩33,606 | -0.08% | 2.6천 |
|---|
| 2026.01.16 | ₩33,632 | ₩33,699 | ₩33,632 | ₩33,632 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,819 | ₩33,899 | ₩33,632 | ₩33,632 | -0.55% | 7.6천 |
|---|
| 2026.01.14 | ₩33,686 | ₩33,752 | ₩33,686 | ₩33,752 | +0.20% | 500 |
|---|
| 2026.01.13 | ₩33,699 | ₩33,766 | ₩33,699 | ₩33,712 | +0.04% | 1.7천 |
|---|
| 2026.01.12 | ₩33,699 | ₩34,005 | ₩33,699 | ₩33,752 | +0.16% | 1.5만 |
|---|
| 2026.01.09 | ₩33,672 | ₩33,739 | ₩33,579 | ₩33,699 | +0.08% | 3.8천 |
|---|
| 2026.01.08 | ₩33,686 | ₩33,766 | ₩33,686 | ₩33,766 | +0.24% | 1.5천 |
|---|
| 2026.01.07 | ₩33,659 | ₩33,766 | ₩33,606 | ₩33,752 | +0.28% | 2천 |
|---|
| 2026.01.06 | ₩33,632 | ₩33,926 | ₩33,632 | ₩33,686 | +0.16% | 9.7천 |
|---|
| 2026.01.05 | ₩33,539 | ₩33,739 | ₩33,539 | ₩33,619 | +0.24% | 4천 |
|---|
| 2026.01.02 | ₩33,686 | ₩33,739 | ₩33,539 | ₩33,739 | +0.16% | 3.4천 |
|---|
| 2025.12.31 | ₩33,659 | ₩33,686 | ₩33,513 | ₩33,686 | +0.08% | 1.1만 |
|---|
| 2025.12.30 | ₩33,819 | ₩33,819 | ₩33,566 | ₩33,699 | -0.35% | 5.1천 |
|---|
| 2025.12.29 | ₩33,752 | ₩33,752 | ₩33,566 | ₩33,632 | -0.36% | 2.2천 |
|---|
| 2025.12.26 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,393 | ₩33,659 | ₩33,379 | ₩33,579 | +0.56% | 1.3천 |
|---|
| 2025.12.23 | ₩33,739 | ₩34,125 | ₩33,539 | ₩33,539 | -0.59% | 1.4만 |
|---|
| 2025.12.22 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩33,819 | ₩33,819 | ₩33,499 | ₩33,499 | -0.95% | 6.6천 |
|---|
| 2025.12.18 | ₩33,792 | ₩33,792 | ₩33,433 | ₩33,659 | -0.39% | 8.4천 |
|---|
| 2025.12.17 | ₩33,393 | ₩33,646 | ₩33,353 | ₩33,646 | +0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩33,300 | ₩33,806 | ₩33,300 | ₩33,379 | +0.24% | 1.1만 |
|---|
| 2025.12.15 | ₩33,140 | ₩33,672 | ₩33,113 | ₩33,300 | +0.48% | 8.5천 |
|---|
| 2025.12.12 | ₩33,819 | ₩33,819 | ₩33,686 | ₩33,819 | 0.00% | 2.5천 |
|---|
| 2025.12.11 | ₩33,832 | ₩34,005 | ₩33,766 | ₩33,832 | 0.00% | 1.6만 |
|---|
| 2025.12.10 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩33,872 | ₩34,005 | ₩33,872 | ₩33,939 | +0.20% | 3.8천 |
|---|
| 2025.12.08 | ₩33,912 | ₩33,939 | ₩33,792 | ₩33,886 | -0.08% | 5.3천 |
|---|
| 2025.12.05 | ₩33,779 | ₩33,899 | ₩33,779 | ₩33,899 | +0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩33,819 | ₩33,819 | ₩33,672 | ₩33,779 | -0.12% | 4.2천 |
|---|
| 2025.12.03 | ₩33,846 | ₩33,886 | ₩33,699 | ₩33,886 | +0.12% | 5.4천 |
|---|
| 2025.12.02 | ₩33,806 | ₩33,899 | ₩33,739 | ₩33,846 | +0.12% | 5.3천 |
|---|
| 2025.12.01 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,819 | ₩33,819 | ₩33,632 | ₩33,632 | -0.55% | 2.2천 |
|---|
| 2025.11.26 | ₩33,726 | ₩33,819 | ₩33,632 | ₩33,806 | +0.24% | 5.9천 |
|---|
| 2025.11.25 | ₩33,526 | ₩33,819 | ₩33,459 | ₩33,766 | +0.72% | 9천 |
|---|
| 2025.11.24 | ₩33,739 | ₩33,819 | ₩33,419 | ₩33,779 | +0.12% | 1.5만 |
|---|
| 2025.11.21 | ₩33,366 | ₩33,646 | ₩33,339 | ₩33,646 | +0.84% | 3.4천 |
|---|
| 2025.11.20 | ₩33,553 | ₩33,553 | ₩33,339 | ₩33,406 | -0.44% | 4.6천 |
|---|
| 2025.11.19 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,459 | ₩33,593 | ₩33,459 | ₩33,593 | +0.40% | 2천 |
|---|
| 2025.11.17 | ₩33,686 | ₩33,819 | ₩33,300 | ₩33,739 | +0.16% | 1.2만 |
|---|
| 2025.11.14 | ₩33,699 | ₩34,005 | ₩33,632 | ₩33,632 | -0.20% | 1.8천 |
|---|
| 2025.11.13 | ₩34,019 | ₩34,019 | ₩33,659 | ₩33,659 | -1.06% | 7.5천 |
|---|
| 2025.11.12 | ₩33,939 | ₩34,085 | ₩33,939 | ₩33,992 | +0.16% | 6.8천 |
|---|
| 2025.11.11 | ₩33,886 | ₩33,979 | ₩33,872 | ₩33,939 | +0.16% | 8.9천 |
|---|
| 2025.11.10 | ₩33,886 | ₩33,886 | ₩33,819 | ₩33,846 | -0.12% | 1.3천 |
|---|
| 2025.11.07 | ₩33,632 | ₩33,846 | ₩33,632 | ₩33,846 | +0.63% | 1.1천 |
|---|
| 2025.11.06 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩33,606 | ₩33,606 | ₩33,566 | ₩33,606 | 0.00% | 2.3천 |
|---|
| 2025.11.04 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩33,632 | ₩33,792 | ₩33,632 | ₩33,792 | +0.48% | 1.7천 |
|---|
| 2025.10.30 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,819 | ₩33,832 | ₩33,779 | ₩33,779 | -0.12% | 3.9천 |
|---|
| 2025.10.28 | ₩33,712 | ₩33,752 | ₩33,699 | ₩33,752 | +0.12% | 1.2천 |
|---|
| 2025.10.27 | ₩33,712 | ₩34,085 | ₩33,646 | ₩33,952 | +0.71% | 7.9천 |
|---|
| 2025.10.24 | ₩33,646 | ₩33,939 | ₩33,646 | ₩33,792 | +0.44% | 6.2천 |
|---|
| 2025.10.23 | ₩33,846 | ₩33,846 | ₩33,792 | ₩33,792 | -0.16% | 1천 |
|---|
| 2025.10.22 | ₩33,499 | ₩33,859 | ₩33,499 | ₩33,846 | +1.03% | 4.1천 |
|---|
| 2025.10.21 | ₩33,433 | ₩33,912 | ₩33,433 | ₩33,779 | +1.04% | 1.5천 |
|---|
| 2025.10.20 | ₩33,566 | ₩33,886 | ₩33,566 | ₩33,712 | +0.44% | 4.3천 |
|---|
| 2025.10.17 | ₩33,433 | ₩33,513 | ₩33,339 | ₩33,513 | +0.24% | 1.5천 |
|---|
| 2025.10.16 | ₩33,566 | ₩33,606 | ₩32,927 | ₩33,300 | -0.79% | 9.9천 |
|---|
| 2025.10.15 | ₩33,619 | ₩33,632 | ₩33,619 | ₩33,632 | +0.04% | 700 |
|---|
| 2025.10.14 | ₩33,632 | ₩33,632 | ₩33,379 | ₩33,379 | -0.75% | 2.4천 |
|---|
| 2025.10.13 | ₩33,632 | ₩33,712 | ₩33,632 | ₩33,699 | +0.20% | 1.5천 |
|---|
| 2025.10.10 | ₩33,739 | ₩33,739 | ₩33,699 | ₩33,699 | -0.12% | 1.9천 |
|---|
