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 | ₩22,825 | ₩22,985 | ₩22,651 | ₩22,932 | +0.47% | 9.5천 |
| 2026.10.08 | ₩22,384 | ₩22,891 | ₩22,384 | ₩22,798 | +1.85% | 1.2만 |
| 2026.10.07 | ₩22,638 | ₩22,638 | ₩22,398 | ₩22,571 | -0.29% | 2.1만 |
| 2026.10.06 | ₩22,698 | ₩22,758 | ₩22,641 | ₩22,678 | -0.09% | 1만 |
| 2026.10.05 | ₩22,731 | ₩22,851 | ₩22,518 | ₩22,691 | -0.18% | 2.1만 |
| 2026.10.02 | ₩22,758 | ₩22,871 | ₩22,691 | ₩22,731 | -0.12% | 3.2만 |
| 2026.10.01 | ₩21,984 | ₩22,518 | ₩21,917 | ₩22,478 | +2.25% | 2만 |
| 2026.09.30 | ₩21,770 | ₩22,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,384 |
| +2.82% |
| 4.3만 |
| 2026.09.29 | ₩21,503 | ₩21,724 | ₩21,503 | ₩21,663 | +0.74% | 1.9만 |
|---|
| 2026.09.28 | ₩21,837 | ₩21,837 | ₩21,570 | ₩21,570 | -1.22% | 1.5만 |
|---|
| 2026.09.25 | ₩22,011 | ₩22,091 | ₩21,837 | ₩21,837 | -0.79% | 1.2만 |
|---|
| 2026.09.24 | ₩22,197 | ₩22,358 | ₩22,011 | ₩22,011 | -0.84% | 1.6만 |
|---|
| 2026.09.23 | ₩22,598 | ₩22,598 | ₩22,291 | ₩22,402 | -0.86% | 1만 |
|---|
| 2026.09.22 | ₩22,978 | ₩22,978 | ₩22,678 | ₩22,678 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩22,932 | ₩23,094 | ₩22,785 | ₩22,932 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩22,758 | ₩22,891 | ₩22,758 | ₩22,758 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩22,691 | ₩22,785 | ₩22,691 | ₩22,758 | +0.29% | 6천 |
|---|
| 2026.09.16 | ₩22,438 | ₩22,677 | ₩22,438 | ₩22,638 | +0.89% | 1.8만 |
|---|
| 2026.09.15 | ₩22,531 | ₩22,531 | ₩22,222 | ₩22,424 | -0.47% | 6.5천 |
|---|
| 2026.09.14 | ₩22,745 | ₩22,918 | ₩22,745 | ₩22,798 | +0.23% | 6.3천 |
|---|
| 2026.09.11 | ₩23,018 | ₩23,018 | ₩22,665 | ₩22,758 | -1.13% | 4.2천 |
|---|
| 2026.09.10 | ₩22,891 | ₩22,891 | ₩22,651 | ₩22,651 | -1.05% | 1만 |
|---|
| 2026.09.09 | ₩23,105 | ₩23,319 | ₩22,932 | ₩22,932 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩23,265 | ₩23,265 | ₩23,132 | ₩23,132 | -0.57% | 2만 |
|---|
| 2026.09.04 | ₩23,405 | ₩23,491 | ₩23,305 | ₩23,305 | -0.43% | 1.2천 |
|---|
| 2026.09.03 | ₩23,252 | ₩23,345 | ₩23,239 | ₩23,292 | +0.17% | 1.4만 |
|---|
| 2026.09.02 | ₩23,359 | ₩23,359 | ₩23,178 | ₩23,225 | -0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩23,559 | ₩23,559 | ₩23,292 | ₩23,359 | -0.85% | 1만 |
|---|
| 2026.08.31 | ₩23,812 | ₩23,812 | ₩23,426 | ₩23,492 | -1.35% | 3.3만 |
|---|
| 2026.08.28 | ₩23,692 | ₩23,799 | ₩23,692 | ₩23,766 | +0.31% | 4.6천 |
|---|
| 2026.08.27 | ₩23,772 | ₩23,772 | ₩23,692 | ₩23,759 | -0.06% | 3.4천 |
|---|
| 2026.08.26 | ₩23,732 | ₩23,772 | ₩23,692 | ₩23,706 | -0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩23,532 | ₩23,812 | ₩23,465 | ₩23,732 | +0.85% | 8.8천 |
|---|
| 2026.08.24 | ₩23,372 | ₩23,640 | ₩23,372 | ₩23,505 | +0.57% | 8.6천 |
|---|
| 2026.08.21 | ₩23,572 | ₩23,572 | ₩23,345 | ₩23,412 | -0.68% | 6천 |
|---|
| 2026.08.20 | ₩23,292 | ₩23,652 | ₩23,292 | ₩23,452 | +0.69% | 8천 |
|---|
| 2026.08.19 | ₩23,465 | ₩23,652 | ₩23,399 | ₩23,414 | -0.22% | 5천 |
|---|
| 2026.08.18 | ₩23,372 | ₩23,505 | ₩23,321 | ₩23,452 | +0.34% | 8.5천 |
|---|
| 2026.08.17 | ₩23,639 | ₩23,882 | ₩23,546 | ₩23,639 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩23,425 | ₩23,772 | ₩23,319 | ₩23,772 | +1.48% | 3만 |
|---|
| 2026.08.13 | ₩23,198 | ₩23,853 | ₩23,198 | ₩23,572 | +1.61% | 8.5천 |
|---|
| 2026.08.12 | ₩23,049 | ₩23,385 | ₩23,049 | ₩23,372 | +1.40% | 1.3만 |
|---|
| 2026.08.11 | ₩23,092 | ₩23,198 | ₩23,036 | ₩23,165 | +0.32% | 5.2천 |
|---|
| 2026.08.10 | ₩23,372 | ₩23,399 | ₩23,045 | ₩23,185 | -0.80% | 2.1만 |
|---|
| 2026.08.07 | ₩23,292 | ₩23,519 | ₩23,225 | ₩23,225 | -0.29% | 6.4천 |
|---|
| 2026.08.06 | ₩23,546 | ₩23,572 | ₩23,359 | ₩23,359 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩23,452 | ₩23,719 | ₩23,385 | ₩23,465 | +0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩23,292 | ₩23,626 | ₩23,292 | ₩23,612 | +1.38% | 1.8만 |
|---|
| 2026.08.03 | ₩23,399 | ₩23,399 | ₩23,332 | ₩23,385 | -0.06% | 6.8천 |
|---|
| 2026.07.31 | ₩23,172 | ₩23,359 | ₩23,038 | ₩23,172 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩23,132 | ₩23,320 | ₩23,038 | ₩23,185 | +0.23% | 4.7천 |
|---|
| 2026.07.29 | ₩23,359 | ₩23,385 | ₩23,225 | ₩23,252 | -0.46% | 4.8천 |
|---|
| 2026.07.28 | ₩23,265 | ₩23,372 | ₩23,265 | ₩23,292 | +0.11% | 5천 |
|---|
| 2026.07.27 | ₩23,092 | ₩23,212 | ₩23,078 | ₩23,212 | +0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩23,052 | ₩23,158 | ₩23,052 | ₩23,092 | +0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩23,158 | ₩23,265 | ₩22,932 | ₩23,132 | -0.12% | 6.1천 |
|---|
| 2026.07.22 | ₩23,425 | ₩23,425 | ₩23,185 | ₩23,212 | -0.91% | 3.2천 |
|---|
| 2026.07.21 | ₩23,672 | ₩23,672 | ₩23,265 | ₩23,332 | -1.44% | 1.2만 |
|---|
| 2026.07.20 | ₩23,692 | ₩23,692 | ₩23,619 | ₩23,619 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩23,546 | ₩23,746 | ₩23,546 | ₩23,652 | +0.45% | 2.8천 |
|---|
| 2026.07.16 | ₩23,404 | ₩23,826 | ₩23,399 | ₩23,732 | +1.40% | 4.3천 |
|---|
| 2026.07.15 | ₩23,772 | ₩23,879 | ₩23,465 | ₩23,786 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩23,572 | ₩23,719 | ₩23,572 | ₩23,719 | +0.62% | 2천 |
|---|
| 2026.07.13 | ₩23,732 | ₩23,732 | ₩23,519 | ₩23,626 | -0.45% | 7.5천 |
|---|
| 2026.07.10 | ₩23,772 | ₩23,786 | ₩23,639 | ₩23,666 | -0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩23,826 | ₩23,839 | ₩23,692 | ₩23,826 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩23,918 | ₩23,946 | ₩23,706 | ₩23,786 | -0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩23,986 | ₩24,240 | ₩23,853 | ₩23,973 | -0.06% | 19.8만 |
|---|
| 2026.07.06 | ₩24,093 | ₩24,160 | ₩24,066 | ₩24,081 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩24,106 | ₩24,146 | ₩23,866 | ₩24,053 | -0.22% | 2.5만 |
|---|
| 2026.07.01 | ₩24,013 | ₩24,013 | ₩23,746 | ₩23,959 | -0.22% | 1.7만 |
|---|
| 2026.06.30 | ₩23,986 | ₩24,133 | ₩23,666 | ₩23,959 | -0.11% | 30.4만 |
|---|
| 2026.06.29 | ₩23,799 | ₩23,892 | ₩23,612 | ₩23,866 | +0.28% | 4.3만 |
|---|
| 2026.06.26 | ₩23,692 | ₩23,799 | ₩23,479 | ₩23,639 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩23,290 | ₩23,626 | ₩23,159 | ₩23,559 | +1.16% | 4.6만 |
|---|
| 2026.06.24 | ₩23,826 | ₩23,959 | ₩23,653 | ₩23,866 | +0.17% | 2.6만 |
|---|
| 2026.06.23 | ₩23,492 | ₩23,946 | ₩23,492 | ₩23,812 | +1.36% | 7.4만 |
|---|
| 2026.06.22 | ₩23,839 | ₩23,839 | ₩23,419 | ₩23,652 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩23,759 | ₩23,866 | ₩23,612 | ₩23,772 | +0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩23,666 | ₩23,792 | ₩23,666 | ₩23,759 | +0.39% | 3만 |
|---|
| 2026.06.16 | ₩23,652 | ₩23,666 | ₩23,559 | ₩23,652 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩23,425 | ₩23,612 | ₩23,138 | ₩23,559 | +0.57% | 2.4만 |
|---|
| 2026.06.12 | ₩23,283 | ₩23,626 | ₩23,283 | ₩23,586 | +1.30% | 1만 |
|---|
| 2026.06.11 | ₩23,439 | ₩23,612 | ₩23,439 | ₩23,599 | +0.68% | 2.8만 |
|---|
| 2026.06.10 | ₩23,359 | ₩23,465 | ₩23,359 | ₩23,439 | +0.34% | 6.9천 |
|---|
| 2026.06.09 | ₩23,465 | ₩23,546 | ₩23,292 | ₩23,532 | +0.28% | 2만 |
|---|
| 2026.06.08 | ₩23,519 | ₩23,552 | ₩23,359 | ₩23,546 | +0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩23,519 | ₩23,519 | ₩23,270 | ₩23,492 | -0.11% | 5.1천 |
|---|
| 2026.06.04 | ₩23,412 | ₩23,519 | ₩23,172 | ₩23,519 | +0.46% | 6.9천 |
|---|
| 2026.06.03 | ₩23,519 | ₩23,519 | ₩23,319 | ₩23,412 | -0.45% | 4.4천 |
|---|
| 2026.06.02 | ₩23,492 | ₩23,519 | ₩23,492 | ₩23,505 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩23,225 | ₩23,505 | ₩23,225 | ₩23,492 | +1.15% | 6.1만 |
|---|
| 2026.05.29 | ₩23,158 | ₩23,198 | ₩23,118 | ₩23,158 | 0.00% | 4천 |
|---|
| 2026.05.28 | ₩23,172 | ₩23,225 | ₩23,027 | ₩23,158 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩23,225 | ₩23,225 | ₩23,045 | ₩23,145 | -0.34% | 9.3천 |
|---|
| 2026.05.26 | ₩23,292 | ₩23,292 | ₩23,138 | ₩23,185 | -0.46% | 1.3천 |
|---|
| 2026.05.22 | ₩23,105 | ₩23,105 | ₩22,985 | ₩23,065 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩23,372 | ₩23,372 | ₩22,918 | ₩23,038 | -1.43% | 3.4만 |
|---|
| 2026.05.20 | ₩23,185 | ₩23,312 | ₩22,838 | ₩23,198 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩23,332 | ₩23,359 | ₩23,232 | ₩23,265 | -0.29% | 6만 |
|---|
| 2026.05.18 | ₩23,232 | ₩23,359 | ₩23,105 | ₩23,332 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩23,532 | ₩23,532 | ₩23,345 | ₩23,385 | -0.62% | 1.7만 |
|---|
| 2026.05.14 | ₩23,612 | ₩23,612 | ₩23,452 | ₩23,546 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩23,692 | ₩23,692 | ₩23,336 | ₩23,612 | -0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩23,586 | ₩23,692 | ₩23,325 | ₩23,692 | +0.45% | 4.5천 |
|---|
| 2026.05.11 | ₩23,692 | ₩23,853 | ₩23,572 | ₩23,719 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩23,893 | ₩23,893 | ₩23,672 | ₩23,866 | -0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩23,252 | ₩23,759 | ₩23,252 | ₩23,759 | +2.18% | 1.3만 |
|---|
| 2026.05.06 | ₩22,998 | ₩23,465 | ₩22,998 | ₩23,399 | +1.74% | 2.3만 |
|---|
| 2026.05.05 | ₩22,998 | ₩22,998 | ₩22,998 | ₩22,998 | 0.00% | 806 |
|---|
| 2026.05.04 | ₩23,432 | ₩23,432 | ₩22,918 | ₩22,945 | -2.08% | 5.5만 |
|---|
| 2026.05.01 | ₩22,985 | ₩23,612 | ₩22,886 | ₩23,305 | +1.39% | 1.2만 |
|---|
| 2026.04.30 | ₩22,838 | ₩23,399 | ₩22,811 | ₩22,958 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩22,878 | ₩23,079 | ₩22,665 | ₩22,745 | -0.58% | 1.4만 |
|---|
| 2026.04.28 | ₩23,105 | ₩23,225 | ₩22,918 | ₩22,918 | -0.81% | 5.2천 |
|---|
| 2026.04.27 | ₩23,225 | ₩23,372 | ₩23,212 | ₩23,212 | -0.06% | 4.5천 |
|---|
| 2026.04.24 | ₩23,519 | ₩23,666 | ₩22,985 | ₩23,345 | -0.74% | 2.1만 |
|---|
| 2026.04.23 | ₩23,439 | ₩23,499 | ₩23,212 | ₩23,425 | -0.06% | 1.6만 |
|---|
| 2026.04.22 | ₩23,546 | ₩23,605 | ₩22,972 | ₩23,546 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩23,572 | ₩23,893 | ₩23,572 | ₩23,639 | +0.28% | 4.4천 |
|---|
| 2026.04.20 | ₩24,013 | ₩24,013 | ₩23,492 | ₩23,692 | -1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩23,652 | ₩23,999 | ₩23,652 | ₩23,812 | +0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩23,759 | ₩23,897 | ₩23,626 | ₩23,772 | +0.06% | 4.5만 |
|---|
| 2026.04.15 | ₩23,505 | ₩23,666 | ₩23,119 | ₩23,666 | +0.68% | 1.7만 |
|---|
| 2026.04.14 | ₩23,252 | ₩23,519 | ₩23,252 | ₩23,412 | +0.69% | 9.2천 |
|---|
| 2026.04.13 | ₩22,918 | ₩23,272 | ₩22,918 | ₩23,212 | +1.28% | 2.5만 |
|---|
| 2026.04.10 | ₩22,631 | ₩23,212 | ₩22,598 | ₩23,092 | +2.03% | 10.2만 |
|---|
| 2026.04.09 | ₩22,478 | ₩22,671 | ₩22,464 | ₩22,598 | +0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩22,571 | ₩22,660 | ₩22,438 | ₩22,598 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩22,358 | ₩22,491 | ₩22,197 | ₩22,491 | +0.60% | 3.7만 |
|---|
| 2026.04.06 | ₩22,184 | ₩22,438 | ₩22,157 | ₩22,291 | +0.48% | 5만 |
|---|
| 2026.04.02 | ₩22,237 | ₩22,237 | ₩21,890 | ₩22,157 | -0.36% | 1.9만 |
|---|
| 2026.04.01 | ₩21,850 | ₩22,104 | ₩21,557 | ₩22,024 | +0.79% | 2.3만 |
|---|
| 2026.03.31 | ₩21,530 | ₩21,650 | ₩21,316 | ₩21,610 | +0.37% | 13.9만 |
|---|
| 2026.03.30 | ₩21,356 | ₩21,663 | ₩21,303 | ₩21,463 | +0.50% | 9.7천 |
|---|
| 2026.03.27 | ₩21,370 | ₩21,557 | ₩21,330 | ₩21,356 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩21,372 | ₩21,557 | ₩21,372 | ₩21,557 | +0.87% | 1.2만 |
|---|
| 2026.03.25 | ₩21,356 | ₩21,557 | ₩21,170 | ₩21,490 | +0.63% | 8.9천 |
|---|
| 2026.03.24 | ₩20,996 | ₩21,343 | ₩20,956 | ₩21,276 | +1.34% | 8.8천 |
|---|
| 2026.03.23 | ₩21,784 | ₩21,784 | ₩21,090 | ₩21,143 | -2.94% | 4.5만 |
|---|
| 2026.03.20 | ₩21,704 | ₩21,704 | ₩21,183 | ₩21,316 | -1.79% | 7.4천 |
|---|
| 2026.03.19 | ₩21,770 | ₩21,850 | ₩21,503 | ₩21,797 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩21,910 | ₩21,997 | ₩21,677 | ₩21,850 | -0.27% | 1.1만 |
|---|
| 2026.03.17 | ₩22,157 | ₩22,157 | ₩21,739 | ₩21,970 | -0.84% | 8.5천 |
|---|
| 2026.03.16 | ₩21,944 | ₩22,197 | ₩21,730 | ₩21,837 | -0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩22,197 | ₩22,389 | ₩22,117 | ₩22,117 | -0.36% | 8.2천 |
|---|
| 2026.03.12 | ₩22,518 | ₩22,518 | ₩22,184 | ₩22,318 | -0.89% | 9.5천 |
|---|
| 2026.03.11 | ₩22,598 | ₩22,598 | ₩22,358 | ₩22,358 | -1.06% | 6.9천 |
|---|
| 2026.03.10 | ₩22,304 | ₩22,705 | ₩22,304 | ₩22,611 | +1.38% | 17 |
|---|
| 2026.03.09 | ₩22,745 | ₩22,945 | ₩22,237 | ₩22,424 | -1.41% | 17 |
|---|
| 2026.03.06 | ₩22,731 | ₩23,085 | ₩22,731 | ₩22,958 | +1.00% | 17 |
|---|
| 2026.03.05 | ₩22,838 | ₩22,998 | ₩22,838 | ₩22,985 | +0.64% | 17 |
|---|
| 2026.03.04 | ₩23,639 | ₩23,639 | ₩22,691 | ₩23,132 | -2.15% | 17 |
|---|
| 2026.03.03 | ₩22,771 | ₩22,998 | ₩22,131 | ₩22,958 | +0.82% | 17 |
|---|
| 2026.03.02 | ₩22,972 | ₩23,118 | ₩22,825 | ₩23,038 | +0.29% | 17 |
|---|
| 2026.02.27 | ₩23,559 | ₩23,612 | ₩22,905 | ₩22,998 | -2.38% | 17 |
|---|
| 2026.02.26 | ₩23,719 | ₩23,719 | ₩23,559 | ₩23,701 | -0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩23,666 | ₩23,759 | ₩23,572 | ₩23,746 | +0.34% | 17 |
|---|
| 2026.02.24 | ₩23,706 | ₩23,893 | ₩23,666 | ₩23,759 | +0.23% | 17 |
|---|
| 2026.02.23 | ₩23,812 | ₩23,959 | ₩23,759 | ₩23,893 | +0.34% | 17 |
|---|
| 2026.02.20 | ₩23,719 | ₩23,986 | ₩23,719 | ₩23,986 | +1.13% | 6.9천 |
|---|
| 2026.02.19 | ₩23,959 | ₩23,973 | ₩23,744 | ₩23,946 | -0.06% | 2만 |
|---|
| 2026.02.18 | ₩24,013 | ₩24,013 | ₩23,741 | ₩23,986 | -0.11% | 8.8천 |
|---|
| 2026.02.17 | ₩23,746 | ₩23,959 | ₩23,728 | ₩23,946 | +0.84% | 9.8천 |
|---|
| 2026.02.13 | ₩23,752 | ₩23,906 | ₩23,752 | ₩23,879 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩23,632 | ₩23,706 | ₩23,586 | ₩23,652 | +0.08% | 1.3만 |
|---|
| 2026.02.11 | ₩23,626 | ₩23,666 | ₩23,472 | ₩23,666 | +0.17% | 9천 |
|---|
| 2026.02.10 | ₩23,732 | ₩23,732 | ₩23,419 | ₩23,559 | -0.73% | 1.2만 |
|---|
| 2026.02.09 | ₩23,626 | ₩23,652 | ₩23,492 | ₩23,519 | -0.45% | 8.4천 |
|---|
| 2026.02.06 | ₩23,359 | ₩23,679 | ₩23,359 | ₩23,679 | +1.37% | 3.9천 |
|---|
| 2026.02.05 | ₩23,199 | ₩23,583 | ₩23,199 | ₩23,359 | +0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩23,479 | ₩23,479 | ₩23,292 | ₩23,331 | -0.63% | 4.9천 |
|---|
| 2026.02.03 | ₩23,439 | ₩23,625 | ₩23,279 | ₩23,532 | +0.40% | 8천 |
|---|
| 2026.02.02 | ₩23,559 | ₩23,559 | ₩23,372 | ₩23,492 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,399 | ₩23,599 | ₩23,279 | ₩23,559 | +0.68% | 3.4만 |
|---|
| 2026.01.29 | ₩23,479 | ₩23,599 | ₩23,319 | ₩23,572 | +0.40% | 1.2만 |
|---|
| 2026.01.28 | ₩23,599 | ₩23,599 | ₩23,305 | ₩23,439 | -0.68% | 6.1천 |
|---|
| 2026.01.27 | ₩23,465 | ₩23,512 | ₩23,359 | ₩23,512 | +0.20% | 1.3만 |
|---|
| 2026.01.26 | ₩23,465 | ₩23,612 | ₩23,372 | ₩23,495 | +0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩23,359 | ₩23,625 | ₩23,279 | ₩23,479 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩23,519 | ₩23,612 | ₩23,327 | ₩23,612 | +0.40% | 4만 |
|---|
| 2026.01.21 | ₩23,564 | ₩23,639 | ₩23,350 | ₩23,530 | -0.14% | 4.5만 |
|---|
| 2026.01.20 | ₩23,385 | ₩23,587 | ₩23,295 | ₩23,426 | +0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩23,692 | ₩23,692 | ₩23,425 | ₩23,532 | -0.68% | 4.6천 |
|---|
| 2026.01.15 | ₩23,359 | ₩23,706 | ₩23,345 | ₩23,706 | +1.49% | 1.9만 |
|---|
| 2026.01.14 | ₩23,232 | ₩23,452 | ₩23,185 | ₩23,279 | +0.20% | 9.1천 |
|---|
| 2026.01.13 | ₩23,225 | ₩23,519 | ₩23,038 | ₩23,319 | +0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩22,998 | ₩23,319 | ₩22,998 | ₩23,305 | +1.33% | 1.6만 |
|---|
| 2026.01.09 | ₩23,252 | ₩23,252 | ₩22,871 | ₩23,025 | -0.98% | 6.3천 |
|---|
| 2026.01.08 | ₩22,878 | ₩23,185 | ₩22,811 | ₩23,145 | +1.17% | 1.2만 |
|---|
| 2026.01.07 | ₩22,985 | ₩23,038 | ₩22,890 | ₩22,945 | -0.17% | 1.4만 |
|---|
| 2026.01.06 | ₩22,958 | ₩23,132 | ₩22,785 | ₩22,918 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩23,225 | ₩23,239 | ₩22,878 | ₩22,976 | -1.07% | 1.4만 |
|---|
| 2026.01.02 | ₩22,889 | ₩23,158 | ₩22,779 | ₩23,158 | +1.18% | 1.8만 |
|---|
| 2025.12.31 | ₩22,918 | ₩23,038 | ₩22,531 | ₩22,625 | -1.28% | 4.7만 |
|---|
| 2025.12.30 | ₩23,092 | ₩23,118 | ₩22,891 | ₩22,891 | -0.87% | 2.3만 |
|---|
| 2025.12.29 | ₩23,092 | ₩23,279 | ₩23,092 | ₩23,092 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩23,132 | ₩23,198 | ₩23,092 | ₩23,145 | +0.06% | 5.6천 |
|---|
| 2025.12.24 | ₩23,132 | ₩23,305 | ₩23,052 | ₩23,118 | -0.06% | 8.4천 |
|---|
| 2025.12.23 | ₩23,078 | ₩23,225 | ₩22,918 | ₩23,038 | -0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩23,292 | ₩23,292 | ₩23,050 | ₩23,225 | -0.29% | 7.9천 |
|---|
| 2025.12.19 | ₩22,731 | ₩23,292 | ₩22,731 | ₩23,292 | +2.47% | 9.4천 |
|---|
| 2025.12.18 | ₩23,025 | ₩23,345 | ₩22,998 | ₩23,239 | +0.93% | 7.9천 |
|---|
| 2025.12.17 | ₩23,025 | ₩23,252 | ₩22,771 | ₩23,045 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩22,771 | ₩23,252 | ₩22,771 | ₩23,252 | +2.11% | 2.6천 |
|---|
| 2025.12.15 | ₩22,878 | ₩23,319 | ₩22,878 | ₩22,985 | +0.47% | 1.5만 |
|---|
| 2025.12.12 | ₩23,319 | ₩23,479 | ₩23,282 | ₩23,345 | +0.11% | 7.5천 |
|---|
| 2025.12.11 | ₩23,292 | ₩23,572 | ₩23,292 | ₩23,465 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩23,269 | ₩23,479 | ₩23,225 | ₩23,425 | +0.67% | 1.5만 |
|---|
| 2025.12.09 | ₩23,345 | ₩23,479 | ₩23,279 | ₩23,359 | +0.06% | 6.7천 |
|---|
| 2025.12.08 | ₩23,399 | ₩23,479 | ₩23,185 | ₩23,399 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩23,292 | ₩23,612 | ₩23,252 | ₩23,479 | +0.80% | 1.3만 |
|---|
| 2025.12.04 | ₩23,252 | ₩23,465 | ₩23,252 | ₩23,425 | +0.75% | 1.1만 |
|---|
| 2025.12.03 | ₩23,679 | ₩23,679 | ₩23,372 | ₩23,452 | -0.96% | 4천 |
|---|
| 2025.12.02 | ₩23,332 | ₩23,599 | ₩23,332 | ₩23,586 | +1.09% | 1만 |
|---|
| 2025.12.01 | ₩23,412 | ₩23,639 | ₩23,265 | ₩23,332 | -0.34% | 4.2만 |
|---|
| 2025.11.28 | ₩23,591 | ₩23,639 | ₩23,385 | ₩23,626 | +0.15% | 4.6만 |
|---|
| 2025.11.26 | ₩23,719 | ₩23,853 | ₩23,706 | ₩23,706 | -0.06% | 7.8천 |
|---|
| 2025.11.25 | ₩23,639 | ₩23,853 | ₩23,385 | ₩23,719 | +0.34% | 9.6천 |
|---|
| 2025.11.24 | ₩23,172 | ₩23,519 | ₩23,172 | ₩23,519 | +1.50% | 1.2만 |
|---|
| 2025.11.21 | ₩23,078 | ₩23,325 | ₩23,052 | ₩23,172 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩23,239 | ₩23,319 | ₩23,038 | ₩23,239 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩23,038 | ₩23,279 | ₩22,932 | ₩23,078 | +0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩23,212 | ₩23,425 | ₩23,105 | ₩23,252 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩23,492 | ₩23,652 | ₩23,132 | ₩23,218 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩23,225 | ₩23,719 | ₩23,225 | ₩23,479 | +1.09% | 5.5천 |
|---|
| 2025.11.13 | ₩23,532 | ₩23,619 | ₩23,359 | ₩23,359 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩23,866 | ₩23,959 | ₩23,612 | ₩23,626 | -1.01% | 1.4만 |
|---|
| 2025.11.11 | ₩23,812 | ₩23,999 | ₩23,812 | ₩23,959 | +0.62% | 1.4만 |
|---|
| 2025.11.10 | ₩23,492 | ₩23,879 | ₩23,387 | ₩23,799 | +1.31% | 2.1만 |
|---|
| 2025.11.07 | ₩23,519 | ₩23,519 | ₩23,132 | ₩23,239 | -1.19% | 2.3만 |
|---|
| 2025.11.06 | ₩23,612 | ₩23,772 | ₩23,359 | ₩23,505 | -0.45% | 1.1만 |
|---|
| 2025.11.05 | ₩23,439 | ₩23,759 | ₩23,439 | ₩23,612 | +0.74% | 1.7만 |
|---|
| 2025.11.04 | ₩23,305 | ₩23,519 | ₩23,225 | ₩23,519 | +0.92% | 9.6천 |
|---|
| 2025.11.03 | ₩23,612 | ₩23,759 | ₩23,425 | ₩23,532 | -0.34% | 9.1천 |
|---|
| 2025.10.31 | ₩23,919 | ₩24,086 | ₩23,479 | ₩23,826 | -0.39% | 4.1만 |
|---|
| 2025.10.30 | ₩24,106 | ₩24,426 | ₩23,882 | ₩23,999 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩24,480 | ₩24,520 | ₩24,413 | ₩24,413 | -0.27% | 5.6천 |
|---|
| 2025.10.28 | ₩24,507 | ₩24,667 | ₩24,467 | ₩24,467 | -0.16% | 8.4천 |
|---|
| 2025.10.27 | ₩24,774 | ₩24,840 | ₩24,493 | ₩24,560 | -0.86% | 2.6만 |
|---|
| 2025.10.24 | ₩24,747 | ₩24,974 | ₩24,733 | ₩24,814 | +0.27% | 3.6천 |
|---|
| 2025.10.23 | ₩24,747 | ₩24,867 | ₩24,640 | ₩24,640 | -0.43% | 1.9만 |
|---|
| 2025.10.22 | ₩24,413 | ₩24,812 | ₩24,413 | ₩24,733 | +1.31% | 1.9만 |
|---|
| 2025.10.21 | ₩24,507 | ₩24,566 | ₩24,360 | ₩24,410 | -0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩24,373 | ₩24,453 | ₩24,039 | ₩24,413 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩24,306 | ₩24,507 | ₩24,160 | ₩24,160 | -0.60% | 5.5천 |
|---|
| 2025.10.16 | ₩24,473 | ₩24,587 | ₩24,333 | ₩24,400 | -0.30% | 1.8만 |
|---|
| 2025.10.15 | ₩24,306 | ₩24,467 | ₩24,306 | ₩24,402 | +0.39% | 1.3만 |
|---|
| 2025.10.14 | ₩24,126 | ₩24,293 | ₩23,919 | ₩24,293 | +0.69% | 4.5천 |
|---|
| 2025.10.13 | ₩24,146 | ₩24,160 | ₩23,706 | ₩24,119 | -0.11% | 6.4천 |
|---|
| 2025.10.10 | ₩24,253 | ₩24,426 | ₩23,759 | ₩23,973 | -1.16% | 3.5만 |
|---|
