시장 데이터를 불러오는 중
Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share, no par value per share · VNO-PM · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,929 | ₩23,090 | ₩22,755 | ₩23,037 | +0.47% | 9.5천 |
| 2026.10.08 | ₩22,487 | ₩22,996 | ₩22,487 | ₩22,903 | +1.85% | 1.2만 |
| 2026.10.07 | ₩22,742 | ₩22,742 | ₩22,500 | ₩22,675 | -0.29% | 2.1만 |
| 2026.10.06 | ₩22,802 | ₩22,862 | ₩22,745 | ₩22,782 | -0.09% | 1만 |
| 2026.10.05 | ₩22,836 | ₩22,956 | ₩22,621 | ₩22,795 | -0.18% | 2.1만 |
| 2026.10.02 | ₩22,862 | ₩22,976 | ₩22,795 | ₩22,836 | -0.12% | 3.2만 |
| 2026.10.01 | ₩22,085 | ₩22,621 | ₩22,018 | ₩22,581 | +2.25% | 2만 |
| 2026.09.30 | ₩21,870 | ₩22,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,870 |
| ₩22,487 |
| +2.82% |
| 4.3만 |
| 2026.09.29 | ₩21,602 | ₩21,823 | ₩21,602 | ₩21,763 | +0.74% | 1.9만 |
|---|
| 2026.09.28 | ₩21,937 | ₩21,937 | ₩21,669 | ₩21,669 | -1.22% | 1.5만 |
|---|
| 2026.09.25 | ₩22,111 | ₩22,192 | ₩21,937 | ₩21,937 | -0.79% | 1.2만 |
|---|
| 2026.09.24 | ₩22,299 | ₩22,460 | ₩22,111 | ₩22,111 | -0.84% | 1.6만 |
|---|
| 2026.09.23 | ₩22,701 | ₩22,701 | ₩22,393 | ₩22,505 | -0.86% | 1만 |
|---|
| 2026.09.22 | ₩23,084 | ₩23,084 | ₩22,782 | ₩22,782 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩23,037 | ₩23,199 | ₩22,889 | ₩23,037 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩22,862 | ₩22,996 | ₩22,862 | ₩22,862 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩22,795 | ₩22,889 | ₩22,795 | ₩22,862 | +0.29% | 6천 |
|---|
| 2026.09.16 | ₩22,541 | ₩22,781 | ₩22,541 | ₩22,742 | +0.89% | 1.8만 |
|---|
| 2026.09.15 | ₩22,634 | ₩22,634 | ₩22,323 | ₩22,527 | -0.47% | 6.5천 |
|---|
| 2026.09.14 | ₩22,849 | ₩23,023 | ₩22,849 | ₩22,903 | +0.23% | 6.3천 |
|---|
| 2026.09.11 | ₩23,124 | ₩23,124 | ₩22,768 | ₩22,862 | -1.13% | 4.2천 |
|---|
| 2026.09.10 | ₩22,996 | ₩22,996 | ₩22,755 | ₩22,755 | -1.05% | 1만 |
|---|
| 2026.09.09 | ₩23,211 | ₩23,426 | ₩23,037 | ₩23,037 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩23,372 | ₩23,372 | ₩23,238 | ₩23,238 | -0.57% | 2만 |
|---|
| 2026.09.04 | ₩23,513 | ₩23,599 | ₩23,412 | ₩23,412 | -0.43% | 1.2천 |
|---|
| 2026.09.03 | ₩23,358 | ₩23,452 | ₩23,345 | ₩23,399 | +0.17% | 1.4만 |
|---|
| 2026.09.02 | ₩23,466 | ₩23,466 | ₩23,285 | ₩23,332 | -0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩23,667 | ₩23,667 | ₩23,399 | ₩23,466 | -0.85% | 1만 |
|---|
| 2026.08.31 | ₩23,922 | ₩23,922 | ₩23,533 | ₩23,600 | -1.35% | 3.3만 |
|---|
| 2026.08.28 | ₩23,801 | ₩23,908 | ₩23,801 | ₩23,875 | +0.31% | 4.6천 |
|---|
| 2026.08.27 | ₩23,881 | ₩23,881 | ₩23,801 | ₩23,868 | -0.06% | 3.4천 |
|---|
| 2026.08.26 | ₩23,841 | ₩23,881 | ₩23,801 | ₩23,814 | -0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩23,640 | ₩23,922 | ₩23,573 | ₩23,841 | +0.85% | 8.8천 |
|---|
| 2026.08.24 | ₩23,479 | ₩23,748 | ₩23,479 | ₩23,613 | +0.57% | 8.6천 |
|---|
| 2026.08.21 | ₩23,680 | ₩23,680 | ₩23,452 | ₩23,519 | -0.68% | 6천 |
|---|
| 2026.08.20 | ₩23,399 | ₩23,761 | ₩23,399 | ₩23,560 | +0.69% | 8천 |
|---|
| 2026.08.19 | ₩23,573 | ₩23,761 | ₩23,506 | ₩23,521 | -0.22% | 5천 |
|---|
| 2026.08.18 | ₩23,479 | ₩23,613 | ₩23,428 | ₩23,560 | +0.34% | 8.5천 |
|---|
| 2026.08.17 | ₩23,747 | ₩23,992 | ₩23,653 | ₩23,747 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩23,533 | ₩23,881 | ₩23,426 | ₩23,881 | +1.48% | 3만 |
|---|
| 2026.08.13 | ₩23,305 | ₩23,962 | ₩23,305 | ₩23,680 | +1.61% | 8.5천 |
|---|
| 2026.08.12 | ₩23,154 | ₩23,493 | ₩23,154 | ₩23,479 | +1.40% | 1.3만 |
|---|
| 2026.08.11 | ₩23,198 | ₩23,305 | ₩23,141 | ₩23,271 | +0.32% | 5.2천 |
|---|
| 2026.08.10 | ₩23,479 | ₩23,506 | ₩23,151 | ₩23,291 | -0.80% | 2.1만 |
|---|
| 2026.08.07 | ₩23,399 | ₩23,627 | ₩23,332 | ₩23,332 | -0.29% | 6.4천 |
|---|
| 2026.08.06 | ₩23,653 | ₩23,680 | ₩23,466 | ₩23,466 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩23,560 | ₩23,828 | ₩23,493 | ₩23,573 | +0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩23,399 | ₩23,734 | ₩23,399 | ₩23,721 | +1.38% | 1.8만 |
|---|
| 2026.08.03 | ₩23,506 | ₩23,506 | ₩23,439 | ₩23,493 | -0.06% | 6.8천 |
|---|
| 2026.07.31 | ₩23,278 | ₩23,466 | ₩23,144 | ₩23,278 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩23,238 | ₩23,427 | ₩23,144 | ₩23,291 | +0.23% | 4.7천 |
|---|
| 2026.07.29 | ₩23,466 | ₩23,493 | ₩23,332 | ₩23,358 | -0.46% | 4.8천 |
|---|
| 2026.07.28 | ₩23,372 | ₩23,479 | ₩23,372 | ₩23,399 | +0.11% | 5천 |
|---|
| 2026.07.27 | ₩23,198 | ₩23,318 | ₩23,184 | ₩23,318 | +0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩23,157 | ₩23,265 | ₩23,157 | ₩23,198 | +0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩23,265 | ₩23,372 | ₩23,037 | ₩23,238 | -0.12% | 6.1천 |
|---|
| 2026.07.22 | ₩23,533 | ₩23,533 | ₩23,291 | ₩23,318 | -0.91% | 3.2천 |
|---|
| 2026.07.21 | ₩23,781 | ₩23,781 | ₩23,372 | ₩23,439 | -1.44% | 1.2만 |
|---|
| 2026.07.20 | ₩23,801 | ₩23,801 | ₩23,727 | ₩23,727 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩23,653 | ₩23,855 | ₩23,653 | ₩23,761 | +0.45% | 2.8천 |
|---|
| 2026.07.16 | ₩23,512 | ₩23,935 | ₩23,506 | ₩23,841 | +1.40% | 4.3천 |
|---|
| 2026.07.15 | ₩23,881 | ₩23,989 | ₩23,573 | ₩23,895 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩23,680 | ₩23,828 | ₩23,680 | ₩23,828 | +0.62% | 2천 |
|---|
| 2026.07.13 | ₩23,841 | ₩23,841 | ₩23,627 | ₩23,734 | -0.45% | 7.5천 |
|---|
| 2026.07.10 | ₩23,881 | ₩23,895 | ₩23,747 | ₩23,774 | -0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩23,935 | ₩23,948 | ₩23,801 | ₩23,935 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩24,027 | ₩24,056 | ₩23,814 | ₩23,895 | -0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩24,096 | ₩24,351 | ₩23,962 | ₩24,083 | -0.06% | 19.8만 |
|---|
| 2026.07.06 | ₩24,203 | ₩24,270 | ₩24,176 | ₩24,192 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩24,217 | ₩24,257 | ₩23,975 | ₩24,163 | -0.22% | 2.5만 |
|---|
| 2026.07.01 | ₩24,123 | ₩24,123 | ₩23,855 | ₩24,069 | -0.22% | 1.7만 |
|---|
| 2026.06.30 | ₩24,096 | ₩24,243 | ₩23,774 | ₩24,069 | -0.11% | 30.4만 |
|---|
| 2026.06.29 | ₩23,908 | ₩24,002 | ₩23,721 | ₩23,975 | +0.28% | 4.3만 |
|---|
| 2026.06.26 | ₩23,801 | ₩23,908 | ₩23,586 | ₩23,747 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩23,396 | ₩23,734 | ₩23,265 | ₩23,667 | +1.16% | 4.6만 |
|---|
| 2026.06.24 | ₩23,935 | ₩24,069 | ₩23,761 | ₩23,975 | +0.17% | 2.6만 |
|---|
| 2026.06.23 | ₩23,600 | ₩24,056 | ₩23,600 | ₩23,922 | +1.36% | 7.4만 |
|---|
| 2026.06.22 | ₩23,948 | ₩23,948 | ₩23,526 | ₩23,761 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩23,868 | ₩23,975 | ₩23,720 | ₩23,881 | +0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩23,774 | ₩23,902 | ₩23,774 | ₩23,868 | +0.39% | 3만 |
|---|
| 2026.06.16 | ₩23,761 | ₩23,774 | ₩23,667 | ₩23,761 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩23,533 | ₩23,721 | ₩23,245 | ₩23,667 | +0.57% | 2.4만 |
|---|
| 2026.06.12 | ₩23,390 | ₩23,734 | ₩23,390 | ₩23,694 | +1.30% | 1만 |
|---|
| 2026.06.11 | ₩23,546 | ₩23,721 | ₩23,546 | ₩23,707 | +0.68% | 2.8만 |
|---|
| 2026.06.10 | ₩23,466 | ₩23,573 | ₩23,466 | ₩23,546 | +0.34% | 6.9천 |
|---|
| 2026.06.09 | ₩23,573 | ₩23,653 | ₩23,399 | ₩23,640 | +0.28% | 2만 |
|---|
| 2026.06.08 | ₩23,627 | ₩23,660 | ₩23,466 | ₩23,653 | +0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩23,627 | ₩23,627 | ₩23,377 | ₩23,600 | -0.11% | 5.1천 |
|---|
| 2026.06.04 | ₩23,519 | ₩23,627 | ₩23,278 | ₩23,627 | +0.46% | 6.9천 |
|---|
| 2026.06.03 | ₩23,627 | ₩23,627 | ₩23,426 | ₩23,519 | -0.45% | 4.4천 |
|---|
| 2026.06.02 | ₩23,600 | ₩23,627 | ₩23,600 | ₩23,613 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩23,332 | ₩23,613 | ₩23,332 | ₩23,600 | +1.15% | 6.1만 |
|---|
| 2026.05.29 | ₩23,265 | ₩23,305 | ₩23,224 | ₩23,265 | 0.00% | 4천 |
|---|
| 2026.05.28 | ₩23,278 | ₩23,332 | ₩23,133 | ₩23,265 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩23,332 | ₩23,332 | ₩23,151 | ₩23,251 | -0.34% | 9.3천 |
|---|
| 2026.05.26 | ₩23,399 | ₩23,399 | ₩23,245 | ₩23,291 | -0.46% | 1.3천 |
|---|
| 2026.05.22 | ₩23,211 | ₩23,211 | ₩23,090 | ₩23,171 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩23,479 | ₩23,479 | ₩23,023 | ₩23,144 | -1.43% | 3.4만 |
|---|
| 2026.05.20 | ₩23,291 | ₩23,419 | ₩22,943 | ₩23,305 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩23,439 | ₩23,466 | ₩23,338 | ₩23,372 | -0.29% | 6만 |
|---|
| 2026.05.18 | ₩23,338 | ₩23,466 | ₩23,211 | ₩23,439 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩23,640 | ₩23,640 | ₩23,452 | ₩23,493 | -0.62% | 1.7만 |
|---|
| 2026.05.14 | ₩23,721 | ₩23,721 | ₩23,560 | ₩23,653 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩23,801 | ₩23,801 | ₩23,443 | ₩23,721 | -0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩23,694 | ₩23,801 | ₩23,432 | ₩23,801 | +0.45% | 4.5천 |
|---|
| 2026.05.11 | ₩23,801 | ₩23,962 | ₩23,680 | ₩23,828 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩24,002 | ₩24,002 | ₩23,781 | ₩23,975 | -0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩23,358 | ₩23,868 | ₩23,358 | ₩23,868 | +2.18% | 1.3만 |
|---|
| 2026.05.06 | ₩23,104 | ₩23,573 | ₩23,104 | ₩23,506 | +1.74% | 2.3만 |
|---|
| 2026.05.05 | ₩23,104 | ₩23,104 | ₩23,104 | ₩23,104 | 0.00% | 806 |
|---|
| 2026.05.04 | ₩23,539 | ₩23,539 | ₩23,023 | ₩23,050 | -2.08% | 5.5만 |
|---|
| 2026.05.01 | ₩23,090 | ₩23,721 | ₩22,991 | ₩23,412 | +1.39% | 1.2만 |
|---|
| 2026.04.30 | ₩22,943 | ₩23,506 | ₩22,916 | ₩23,063 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩22,983 | ₩23,185 | ₩22,768 | ₩22,849 | -0.58% | 1.4만 |
|---|
| 2026.04.28 | ₩23,211 | ₩23,332 | ₩23,023 | ₩23,023 | -0.81% | 5.2천 |
|---|
| 2026.04.27 | ₩23,332 | ₩23,479 | ₩23,318 | ₩23,318 | -0.06% | 4.5천 |
|---|
| 2026.04.24 | ₩23,627 | ₩23,774 | ₩23,090 | ₩23,452 | -0.74% | 2.1만 |
|---|
| 2026.04.23 | ₩23,546 | ₩23,607 | ₩23,318 | ₩23,533 | -0.06% | 1.6만 |
|---|
| 2026.04.22 | ₩23,653 | ₩23,713 | ₩23,077 | ₩23,653 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩23,680 | ₩24,002 | ₩23,680 | ₩23,747 | +0.28% | 4.4천 |
|---|
| 2026.04.20 | ₩24,123 | ₩24,123 | ₩23,600 | ₩23,801 | -1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩23,761 | ₩24,109 | ₩23,761 | ₩23,922 | +0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩23,868 | ₩24,006 | ₩23,734 | ₩23,881 | +0.06% | 4.5만 |
|---|
| 2026.04.15 | ₩23,613 | ₩23,774 | ₩23,225 | ₩23,774 | +0.68% | 1.7만 |
|---|
| 2026.04.14 | ₩23,358 | ₩23,627 | ₩23,358 | ₩23,519 | +0.69% | 9.2천 |
|---|
| 2026.04.13 | ₩23,023 | ₩23,379 | ₩23,023 | ₩23,318 | +1.28% | 2.5만 |
|---|
| 2026.04.10 | ₩22,735 | ₩23,318 | ₩22,701 | ₩23,198 | +2.03% | 10.2만 |
|---|
| 2026.04.09 | ₩22,581 | ₩22,775 | ₩22,567 | ₩22,702 | +0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩22,675 | ₩22,764 | ₩22,541 | ₩22,701 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩22,460 | ₩22,594 | ₩22,299 | ₩22,594 | +0.60% | 3.7만 |
|---|
| 2026.04.06 | ₩22,286 | ₩22,541 | ₩22,259 | ₩22,393 | +0.48% | 5만 |
|---|
| 2026.04.02 | ₩22,339 | ₩22,339 | ₩21,991 | ₩22,259 | -0.36% | 1.9만 |
|---|
| 2026.04.01 | ₩21,951 | ₩22,205 | ₩21,656 | ₩22,125 | +0.79% | 2.3만 |
|---|
| 2026.03.31 | ₩21,629 | ₩21,749 | ₩21,414 | ₩21,709 | +0.37% | 13.9만 |
|---|
| 2026.03.30 | ₩21,454 | ₩21,763 | ₩21,401 | ₩21,562 | +0.50% | 9.7천 |
|---|
| 2026.03.27 | ₩21,468 | ₩21,656 | ₩21,428 | ₩21,454 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩21,470 | ₩21,656 | ₩21,470 | ₩21,656 | +0.87% | 1.2만 |
|---|
| 2026.03.25 | ₩21,454 | ₩21,656 | ₩21,267 | ₩21,588 | +0.63% | 8.9천 |
|---|
| 2026.03.24 | ₩21,092 | ₩21,441 | ₩21,052 | ₩21,374 | +1.34% | 8.8천 |
|---|
| 2026.03.23 | ₩21,883 | ₩21,883 | ₩21,186 | ₩21,240 | -2.94% | 4.5만 |
|---|
| 2026.03.20 | ₩21,804 | ₩21,804 | ₩21,280 | ₩21,414 | -1.79% | 7.4천 |
|---|
| 2026.03.19 | ₩21,870 | ₩21,950 | ₩21,602 | ₩21,897 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩22,011 | ₩22,098 | ₩21,776 | ₩21,951 | -0.27% | 1.1만 |
|---|
| 2026.03.17 | ₩22,259 | ₩22,259 | ₩21,839 | ₩22,071 | -0.84% | 8.5천 |
|---|
| 2026.03.16 | ₩22,044 | ₩22,299 | ₩21,830 | ₩21,937 | -0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩22,299 | ₩22,492 | ₩22,219 | ₩22,219 | -0.36% | 8.2천 |
|---|
| 2026.03.12 | ₩22,621 | ₩22,621 | ₩22,286 | ₩22,420 | -0.89% | 9.5천 |
|---|
| 2026.03.11 | ₩22,701 | ₩22,701 | ₩22,460 | ₩22,460 | -1.06% | 6.9천 |
|---|
| 2026.03.10 | ₩22,406 | ₩22,809 | ₩22,406 | ₩22,715 | +1.38% | 17 |
|---|
| 2026.03.09 | ₩22,849 | ₩23,050 | ₩22,339 | ₩22,527 | -1.41% | 17 |
|---|
| 2026.03.06 | ₩22,836 | ₩23,191 | ₩22,836 | ₩23,063 | +1.00% | 17 |
|---|
| 2026.03.05 | ₩22,943 | ₩23,104 | ₩22,943 | ₩23,090 | +0.64% | 17 |
|---|
| 2026.03.04 | ₩23,747 | ₩23,747 | ₩22,795 | ₩23,238 | -2.15% | 17 |
|---|
| 2026.03.03 | ₩22,876 | ₩23,104 | ₩22,232 | ₩23,063 | +0.82% | 17 |
|---|
| 2026.03.02 | ₩23,077 | ₩23,224 | ₩22,929 | ₩23,144 | +0.29% | 17 |
|---|
| 2026.02.27 | ₩23,667 | ₩23,721 | ₩23,010 | ₩23,104 | -2.38% | 17 |
|---|
| 2026.02.26 | ₩23,828 | ₩23,828 | ₩23,667 | ₩23,810 | -0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩23,774 | ₩23,868 | ₩23,680 | ₩23,855 | +0.34% | 17 |
|---|
| 2026.02.24 | ₩23,814 | ₩24,002 | ₩23,774 | ₩23,868 | +0.23% | 17 |
|---|
| 2026.02.23 | ₩23,922 | ₩24,069 | ₩23,868 | ₩24,002 | +0.34% | 17 |
|---|
| 2026.02.20 | ₩23,828 | ₩24,096 | ₩23,828 | ₩24,096 | +1.13% | 6.9천 |
|---|
| 2026.02.19 | ₩24,069 | ₩24,083 | ₩23,853 | ₩24,056 | -0.06% | 2만 |
|---|
| 2026.02.18 | ₩24,123 | ₩24,123 | ₩23,850 | ₩24,096 | -0.11% | 8.8천 |
|---|
| 2026.02.17 | ₩23,855 | ₩24,069 | ₩23,837 | ₩24,056 | +0.84% | 9.8천 |
|---|
| 2026.02.13 | ₩23,861 | ₩24,016 | ₩23,861 | ₩23,989 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩23,741 | ₩23,814 | ₩23,694 | ₩23,761 | +0.08% | 1.3만 |
|---|
| 2026.02.11 | ₩23,734 | ₩23,774 | ₩23,579 | ₩23,774 | +0.17% | 9천 |
|---|
| 2026.02.10 | ₩23,841 | ₩23,841 | ₩23,526 | ₩23,667 | -0.73% | 1.2만 |
|---|
| 2026.02.09 | ₩23,734 | ₩23,761 | ₩23,600 | ₩23,627 | -0.45% | 8.4천 |
|---|
| 2026.02.06 | ₩23,466 | ₩23,787 | ₩23,466 | ₩23,787 | +1.37% | 3.9천 |
|---|
| 2026.02.05 | ₩23,305 | ₩23,692 | ₩23,305 | ₩23,466 | +0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩23,586 | ₩23,586 | ₩23,399 | ₩23,438 | -0.63% | 4.9천 |
|---|
| 2026.02.03 | ₩23,546 | ₩23,734 | ₩23,385 | ₩23,640 | +0.40% | 8천 |
|---|
| 2026.02.02 | ₩23,667 | ₩23,667 | ₩23,479 | ₩23,600 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,506 | ₩23,707 | ₩23,385 | ₩23,667 | +0.68% | 3.4만 |
|---|
| 2026.01.29 | ₩23,586 | ₩23,707 | ₩23,426 | ₩23,680 | +0.40% | 1.2만 |
|---|
| 2026.01.28 | ₩23,707 | ₩23,707 | ₩23,412 | ₩23,546 | -0.68% | 6.1천 |
|---|
| 2026.01.27 | ₩23,573 | ₩23,620 | ₩23,466 | ₩23,620 | +0.20% | 1.3만 |
|---|
| 2026.01.26 | ₩23,573 | ₩23,721 | ₩23,479 | ₩23,603 | +0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩23,466 | ₩23,734 | ₩23,385 | ₩23,586 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩23,627 | ₩23,721 | ₩23,434 | ₩23,721 | +0.40% | 4만 |
|---|
| 2026.01.21 | ₩23,672 | ₩23,747 | ₩23,457 | ₩23,638 | -0.14% | 4.5만 |
|---|
| 2026.01.20 | ₩23,493 | ₩23,696 | ₩23,402 | ₩23,533 | +0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩23,801 | ₩23,801 | ₩23,533 | ₩23,640 | -0.68% | 4.6천 |
|---|
| 2026.01.15 | ₩23,466 | ₩23,814 | ₩23,452 | ₩23,814 | +1.49% | 1.9만 |
|---|
| 2026.01.14 | ₩23,338 | ₩23,560 | ₩23,291 | ₩23,385 | +0.20% | 9.1천 |
|---|
| 2026.01.13 | ₩23,332 | ₩23,627 | ₩23,144 | ₩23,426 | +0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩23,104 | ₩23,426 | ₩23,104 | ₩23,412 | +1.33% | 1.6만 |
|---|
| 2026.01.09 | ₩23,358 | ₩23,358 | ₩22,976 | ₩23,131 | -0.98% | 6.3천 |
|---|
| 2026.01.08 | ₩22,983 | ₩23,291 | ₩22,916 | ₩23,251 | +1.17% | 1.2만 |
|---|
| 2026.01.07 | ₩23,090 | ₩23,144 | ₩22,995 | ₩23,050 | -0.17% | 1.4만 |
|---|
| 2026.01.06 | ₩23,063 | ₩23,238 | ₩22,889 | ₩23,023 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩23,332 | ₩23,345 | ₩22,983 | ₩23,082 | -1.07% | 1.4만 |
|---|
| 2026.01.02 | ₩22,994 | ₩23,265 | ₩22,884 | ₩23,265 | +1.18% | 1.8만 |
|---|
| 2025.12.31 | ₩23,023 | ₩23,144 | ₩22,634 | ₩22,728 | -1.28% | 4.7만 |
|---|
| 2025.12.30 | ₩23,198 | ₩23,224 | ₩22,996 | ₩22,996 | -0.87% | 2.3만 |
|---|
| 2025.12.29 | ₩23,198 | ₩23,385 | ₩23,198 | ₩23,198 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩23,238 | ₩23,305 | ₩23,198 | ₩23,251 | +0.06% | 5.6천 |
|---|
| 2025.12.24 | ₩23,238 | ₩23,412 | ₩23,157 | ₩23,224 | -0.06% | 8.4천 |
|---|
| 2025.12.23 | ₩23,184 | ₩23,332 | ₩23,023 | ₩23,144 | -0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩23,399 | ₩23,399 | ₩23,156 | ₩23,332 | -0.29% | 7.9천 |
|---|
| 2025.12.19 | ₩22,836 | ₩23,399 | ₩22,836 | ₩23,399 | +2.47% | 9.4천 |
|---|
| 2025.12.18 | ₩23,131 | ₩23,452 | ₩23,104 | ₩23,345 | +0.93% | 7.9천 |
|---|
| 2025.12.17 | ₩23,131 | ₩23,358 | ₩22,876 | ₩23,151 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩22,876 | ₩23,358 | ₩22,876 | ₩23,358 | +2.11% | 2.6천 |
|---|
| 2025.12.15 | ₩22,983 | ₩23,426 | ₩22,983 | ₩23,090 | +0.47% | 1.5만 |
|---|
| 2025.12.12 | ₩23,426 | ₩23,586 | ₩23,389 | ₩23,452 | +0.11% | 7.5천 |
|---|
| 2025.12.11 | ₩23,399 | ₩23,680 | ₩23,399 | ₩23,573 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩23,376 | ₩23,586 | ₩23,332 | ₩23,533 | +0.67% | 1.5만 |
|---|
| 2025.12.09 | ₩23,452 | ₩23,586 | ₩23,385 | ₩23,466 | +0.06% | 6.7천 |
|---|
| 2025.12.08 | ₩23,506 | ₩23,586 | ₩23,291 | ₩23,506 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩23,399 | ₩23,721 | ₩23,358 | ₩23,587 | +0.80% | 1.3만 |
|---|
| 2025.12.04 | ₩23,358 | ₩23,573 | ₩23,358 | ₩23,533 | +0.75% | 1.1만 |
|---|
| 2025.12.03 | ₩23,788 | ₩23,788 | ₩23,479 | ₩23,560 | -0.96% | 4천 |
|---|
| 2025.12.02 | ₩23,439 | ₩23,707 | ₩23,439 | ₩23,694 | +1.09% | 1만 |
|---|
| 2025.12.01 | ₩23,519 | ₩23,747 | ₩23,372 | ₩23,439 | -0.34% | 4.2만 |
|---|
| 2025.11.28 | ₩23,699 | ₩23,747 | ₩23,493 | ₩23,734 | +0.15% | 4.6만 |
|---|
| 2025.11.26 | ₩23,828 | ₩23,962 | ₩23,814 | ₩23,814 | -0.06% | 7.8천 |
|---|
| 2025.11.25 | ₩23,747 | ₩23,962 | ₩23,493 | ₩23,828 | +0.34% | 9.6천 |
|---|
| 2025.11.24 | ₩23,278 | ₩23,627 | ₩23,278 | ₩23,627 | +1.50% | 1.2만 |
|---|
| 2025.11.21 | ₩23,184 | ₩23,432 | ₩23,157 | ₩23,278 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩23,345 | ₩23,426 | ₩23,144 | ₩23,345 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩23,144 | ₩23,385 | ₩23,037 | ₩23,184 | +0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩23,318 | ₩23,533 | ₩23,211 | ₩23,358 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩23,600 | ₩23,761 | ₩23,238 | ₩23,325 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩23,332 | ₩23,828 | ₩23,332 | ₩23,586 | +1.09% | 5.5천 |
|---|
| 2025.11.13 | ₩23,640 | ₩23,727 | ₩23,466 | ₩23,466 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩23,975 | ₩24,069 | ₩23,721 | ₩23,734 | -1.01% | 1.4만 |
|---|
| 2025.11.11 | ₩23,922 | ₩24,109 | ₩23,922 | ₩24,069 | +0.62% | 1.4만 |
|---|
| 2025.11.10 | ₩23,600 | ₩23,989 | ₩23,495 | ₩23,908 | +1.31% | 2.1만 |
|---|
| 2025.11.07 | ₩23,627 | ₩23,627 | ₩23,238 | ₩23,345 | -1.19% | 2.3만 |
|---|
| 2025.11.06 | ₩23,721 | ₩23,881 | ₩23,466 | ₩23,613 | -0.45% | 1.1만 |
|---|
| 2025.11.05 | ₩23,546 | ₩23,868 | ₩23,546 | ₩23,721 | +0.74% | 1.7만 |
|---|
| 2025.11.04 | ₩23,412 | ₩23,627 | ₩23,332 | ₩23,627 | +0.92% | 9.6천 |
|---|
| 2025.11.03 | ₩23,721 | ₩23,868 | ₩23,533 | ₩23,640 | -0.34% | 9.1천 |
|---|
| 2025.10.31 | ₩24,029 | ₩24,197 | ₩23,586 | ₩23,935 | -0.39% | 4.1만 |
|---|
| 2025.10.30 | ₩24,217 | ₩24,538 | ₩23,992 | ₩24,109 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩24,592 | ₩24,632 | ₩24,525 | ₩24,525 | -0.27% | 5.6천 |
|---|
| 2025.10.28 | ₩24,619 | ₩24,780 | ₩24,579 | ₩24,579 | -0.16% | 8.4천 |
|---|
| 2025.10.27 | ₩24,887 | ₩24,954 | ₩24,606 | ₩24,673 | -0.86% | 2.6만 |
|---|
| 2025.10.24 | ₩24,860 | ₩25,088 | ₩24,847 | ₩24,927 | +0.27% | 3.6천 |
|---|
| 2025.10.23 | ₩24,860 | ₩24,981 | ₩24,753 | ₩24,753 | -0.43% | 1.9만 |
|---|
| 2025.10.22 | ₩24,525 | ₩24,926 | ₩24,525 | ₩24,847 | +1.31% | 1.9만 |
|---|
| 2025.10.21 | ₩24,619 | ₩24,679 | ₩24,471 | ₩24,522 | -0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩24,485 | ₩24,565 | ₩24,150 | ₩24,525 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩24,418 | ₩24,619 | ₩24,270 | ₩24,270 | -0.60% | 5.5천 |
|---|
| 2025.10.16 | ₩24,585 | ₩24,699 | ₩24,445 | ₩24,512 | -0.30% | 1.8만 |
|---|
| 2025.10.15 | ₩24,418 | ₩24,579 | ₩24,418 | ₩24,514 | +0.39% | 1.3만 |
|---|
| 2025.10.14 | ₩24,237 | ₩24,404 | ₩24,029 | ₩24,404 | +0.69% | 4.5천 |
|---|
| 2025.10.13 | ₩24,257 | ₩24,270 | ₩23,815 | ₩24,230 | -0.11% | 6.4천 |
|---|
| 2025.10.10 | ₩24,364 | ₩24,538 | ₩23,868 | ₩24,083 | -1.16% | 3.5만 |
|---|
