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 | ₩22,847 | ₩23,007 | ₩22,673 | ₩22,954 | +0.47% | 9.5천 |
| 2026.10.08 | ₩22,406 | ₩22,914 | ₩22,406 | ₩22,820 | +1.85% | 1.2만 |
| 2026.10.07 | ₩22,660 | ₩22,660 | ₩22,419 | ₩22,593 | -0.29% | 2.1만 |
| 2026.10.06 | ₩22,720 | ₩22,780 | ₩22,663 | ₩22,700 | -0.09% | 1만 |
| 2026.10.05 | ₩22,753 | ₩22,874 | ₩22,540 | ₩22,713 | -0.18% | 2.1만 |
| 2026.10.02 | ₩22,780 | ₩22,894 | ₩22,713 | ₩22,753 | -0.12% | 3.2만 |
| 2026.10.01 | ₩22,005 | ₩22,540 | ₩21,939 | ₩22,500 | +2.25% | 2만 |
| 2026.09.30 | ₩21,791 | ₩22,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,406 |
| +2.82% |
| 4.3만 |
| 2026.09.29 | ₩21,524 | ₩21,745 | ₩21,524 | ₩21,685 | +0.74% | 1.9만 |
|---|
| 2026.09.28 | ₩21,858 | ₩21,858 | ₩21,591 | ₩21,591 | -1.22% | 1.5만 |
|---|
| 2026.09.25 | ₩22,032 | ₩22,112 | ₩21,858 | ₩21,858 | -0.79% | 1.2만 |
|---|
| 2026.09.24 | ₩22,219 | ₩22,379 | ₩22,032 | ₩22,032 | -0.84% | 1.6만 |
|---|
| 2026.09.23 | ₩22,620 | ₩22,620 | ₩22,313 | ₩22,424 | -0.86% | 1만 |
|---|
| 2026.09.22 | ₩23,001 | ₩23,001 | ₩22,700 | ₩22,700 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩22,954 | ₩23,116 | ₩22,807 | ₩22,954 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩22,780 | ₩22,914 | ₩22,780 | ₩22,780 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩22,713 | ₩22,807 | ₩22,713 | ₩22,780 | +0.29% | 6천 |
|---|
| 2026.09.16 | ₩22,460 | ₩22,699 | ₩22,460 | ₩22,660 | +0.89% | 1.8만 |
|---|
| 2026.09.15 | ₩22,553 | ₩22,553 | ₩22,243 | ₩22,446 | -0.47% | 6.5천 |
|---|
| 2026.09.14 | ₩22,767 | ₩22,940 | ₩22,767 | ₩22,820 | +0.23% | 6.3천 |
|---|
| 2026.09.11 | ₩23,041 | ₩23,041 | ₩22,687 | ₩22,780 | -1.13% | 4.2천 |
|---|
| 2026.09.10 | ₩22,914 | ₩22,914 | ₩22,673 | ₩22,673 | -1.05% | 1만 |
|---|
| 2026.09.09 | ₩23,128 | ₩23,341 | ₩22,954 | ₩22,954 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩23,288 | ₩23,288 | ₩23,154 | ₩23,154 | -0.57% | 2만 |
|---|
| 2026.09.04 | ₩23,428 | ₩23,514 | ₩23,328 | ₩23,328 | -0.43% | 1.2천 |
|---|
| 2026.09.03 | ₩23,275 | ₩23,368 | ₩23,261 | ₩23,315 | +0.17% | 1.4만 |
|---|
| 2026.09.02 | ₩23,381 | ₩23,381 | ₩23,201 | ₩23,248 | -0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩23,582 | ₩23,582 | ₩23,315 | ₩23,381 | -0.85% | 1만 |
|---|
| 2026.08.31 | ₩23,836 | ₩23,836 | ₩23,448 | ₩23,515 | -1.35% | 3.3만 |
|---|
| 2026.08.28 | ₩23,715 | ₩23,822 | ₩23,715 | ₩23,789 | +0.31% | 4.6천 |
|---|
| 2026.08.27 | ₩23,796 | ₩23,796 | ₩23,715 | ₩23,782 | -0.06% | 3.4천 |
|---|
| 2026.08.26 | ₩23,756 | ₩23,796 | ₩23,715 | ₩23,729 | -0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩23,555 | ₩23,836 | ₩23,488 | ₩23,756 | +0.85% | 8.8천 |
|---|
| 2026.08.24 | ₩23,395 | ₩23,663 | ₩23,395 | ₩23,528 | +0.57% | 8.6천 |
|---|
| 2026.08.21 | ₩23,595 | ₩23,595 | ₩23,368 | ₩23,435 | -0.68% | 6천 |
|---|
| 2026.08.20 | ₩23,315 | ₩23,675 | ₩23,315 | ₩23,475 | +0.69% | 8천 |
|---|
| 2026.08.19 | ₩23,488 | ₩23,675 | ₩23,421 | ₩23,436 | -0.22% | 5천 |
|---|
| 2026.08.18 | ₩23,395 | ₩23,528 | ₩23,344 | ₩23,475 | +0.34% | 8.5천 |
|---|
| 2026.08.17 | ₩23,662 | ₩23,906 | ₩23,568 | ₩23,662 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩23,448 | ₩23,796 | ₩23,341 | ₩23,796 | +1.48% | 3만 |
|---|
| 2026.08.13 | ₩23,221 | ₩23,876 | ₩23,221 | ₩23,595 | +1.61% | 8.5천 |
|---|
| 2026.08.12 | ₩23,071 | ₩23,408 | ₩23,071 | ₩23,395 | +1.40% | 1.3만 |
|---|
| 2026.08.11 | ₩23,114 | ₩23,221 | ₩23,058 | ₩23,188 | +0.32% | 5.2천 |
|---|
| 2026.08.10 | ₩23,395 | ₩23,421 | ₩23,068 | ₩23,208 | -0.80% | 2.1만 |
|---|
| 2026.08.07 | ₩23,315 | ₩23,542 | ₩23,248 | ₩23,248 | -0.29% | 6.4천 |
|---|
| 2026.08.06 | ₩23,568 | ₩23,595 | ₩23,381 | ₩23,381 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩23,475 | ₩23,742 | ₩23,408 | ₩23,488 | +0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩23,315 | ₩23,649 | ₩23,315 | ₩23,635 | +1.38% | 1.8만 |
|---|
| 2026.08.03 | ₩23,421 | ₩23,421 | ₩23,355 | ₩23,408 | -0.06% | 6.8천 |
|---|
| 2026.07.31 | ₩23,194 | ₩23,381 | ₩23,061 | ₩23,194 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩23,154 | ₩23,342 | ₩23,061 | ₩23,208 | +0.23% | 4.7천 |
|---|
| 2026.07.29 | ₩23,381 | ₩23,408 | ₩23,248 | ₩23,275 | -0.46% | 4.8천 |
|---|
| 2026.07.28 | ₩23,288 | ₩23,395 | ₩23,288 | ₩23,315 | +0.11% | 5천 |
|---|
| 2026.07.27 | ₩23,114 | ₩23,234 | ₩23,101 | ₩23,234 | +0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩23,074 | ₩23,181 | ₩23,074 | ₩23,114 | +0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩23,181 | ₩23,288 | ₩22,954 | ₩23,154 | -0.12% | 6.1천 |
|---|
| 2026.07.22 | ₩23,448 | ₩23,448 | ₩23,208 | ₩23,234 | -0.91% | 3.2천 |
|---|
| 2026.07.21 | ₩23,695 | ₩23,695 | ₩23,288 | ₩23,355 | -1.44% | 1.2만 |
|---|
| 2026.07.20 | ₩23,715 | ₩23,715 | ₩23,642 | ₩23,642 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩23,568 | ₩23,769 | ₩23,568 | ₩23,675 | +0.45% | 2.8천 |
|---|
| 2026.07.16 | ₩23,427 | ₩23,849 | ₩23,421 | ₩23,756 | +1.40% | 4.3천 |
|---|
| 2026.07.15 | ₩23,796 | ₩23,902 | ₩23,488 | ₩23,809 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩23,595 | ₩23,743 | ₩23,595 | ₩23,743 | +0.62% | 2천 |
|---|
| 2026.07.13 | ₩23,756 | ₩23,756 | ₩23,542 | ₩23,649 | -0.45% | 7.5천 |
|---|
| 2026.07.10 | ₩23,796 | ₩23,809 | ₩23,662 | ₩23,689 | -0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩23,849 | ₩23,862 | ₩23,715 | ₩23,849 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩23,941 | ₩23,969 | ₩23,729 | ₩23,809 | -0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩24,009 | ₩24,263 | ₩23,876 | ₩23,996 | -0.06% | 19.8만 |
|---|
| 2026.07.06 | ₩24,116 | ₩24,183 | ₩24,090 | ₩24,105 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩24,130 | ₩24,170 | ₩23,889 | ₩24,076 | -0.22% | 2.5만 |
|---|
| 2026.07.01 | ₩24,036 | ₩24,036 | ₩23,769 | ₩23,983 | -0.22% | 1.7만 |
|---|
| 2026.06.30 | ₩24,009 | ₩24,156 | ₩23,689 | ₩23,983 | -0.11% | 30.4만 |
|---|
| 2026.06.29 | ₩23,822 | ₩23,916 | ₩23,635 | ₩23,889 | +0.28% | 4.3만 |
|---|
| 2026.06.26 | ₩23,715 | ₩23,822 | ₩23,502 | ₩23,662 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩23,312 | ₩23,649 | ₩23,181 | ₩23,582 | +1.16% | 4.6만 |
|---|
| 2026.06.24 | ₩23,849 | ₩23,983 | ₩23,676 | ₩23,889 | +0.17% | 2.6만 |
|---|
| 2026.06.23 | ₩23,515 | ₩23,969 | ₩23,515 | ₩23,836 | +1.36% | 7.4만 |
|---|
| 2026.06.22 | ₩23,862 | ₩23,862 | ₩23,442 | ₩23,675 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩23,782 | ₩23,889 | ₩23,635 | ₩23,796 | +0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩23,689 | ₩23,816 | ₩23,689 | ₩23,782 | +0.39% | 3만 |
|---|
| 2026.06.16 | ₩23,675 | ₩23,689 | ₩23,582 | ₩23,675 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩23,448 | ₩23,635 | ₩23,161 | ₩23,582 | +0.57% | 2.4만 |
|---|
| 2026.06.12 | ₩23,306 | ₩23,649 | ₩23,306 | ₩23,609 | +1.30% | 1만 |
|---|
| 2026.06.11 | ₩23,462 | ₩23,635 | ₩23,462 | ₩23,622 | +0.68% | 2.8만 |
|---|
| 2026.06.10 | ₩23,381 | ₩23,488 | ₩23,381 | ₩23,462 | +0.34% | 6.9천 |
|---|
| 2026.06.09 | ₩23,488 | ₩23,568 | ₩23,315 | ₩23,555 | +0.28% | 2만 |
|---|
| 2026.06.08 | ₩23,542 | ₩23,575 | ₩23,382 | ₩23,568 | +0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩23,542 | ₩23,542 | ₩23,293 | ₩23,515 | -0.11% | 5.1천 |
|---|
| 2026.06.04 | ₩23,435 | ₩23,542 | ₩23,194 | ₩23,542 | +0.46% | 6.9천 |
|---|
| 2026.06.03 | ₩23,542 | ₩23,542 | ₩23,341 | ₩23,435 | -0.45% | 4.4천 |
|---|
| 2026.06.02 | ₩23,515 | ₩23,542 | ₩23,515 | ₩23,528 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩23,248 | ₩23,528 | ₩23,248 | ₩23,515 | +1.15% | 6.1만 |
|---|
| 2026.05.29 | ₩23,181 | ₩23,221 | ₩23,141 | ₩23,181 | 0.00% | 4천 |
|---|
| 2026.05.28 | ₩23,194 | ₩23,248 | ₩23,049 | ₩23,181 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩23,248 | ₩23,248 | ₩23,067 | ₩23,168 | -0.34% | 9.3천 |
|---|
| 2026.05.26 | ₩23,315 | ₩23,315 | ₩23,161 | ₩23,208 | -0.46% | 1.3천 |
|---|
| 2026.05.22 | ₩23,128 | ₩23,128 | ₩23,007 | ₩23,087 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩23,395 | ₩23,395 | ₩22,940 | ₩23,061 | -1.43% | 3.4만 |
|---|
| 2026.05.20 | ₩23,208 | ₩23,335 | ₩22,860 | ₩23,221 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩23,355 | ₩23,381 | ₩23,254 | ₩23,288 | -0.29% | 6만 |
|---|
| 2026.05.18 | ₩23,254 | ₩23,381 | ₩23,128 | ₩23,355 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩23,555 | ₩23,555 | ₩23,368 | ₩23,408 | -0.62% | 1.7만 |
|---|
| 2026.05.14 | ₩23,635 | ₩23,635 | ₩23,475 | ₩23,568 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩23,715 | ₩23,715 | ₩23,358 | ₩23,635 | -0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩23,609 | ₩23,715 | ₩23,348 | ₩23,715 | +0.45% | 4.5천 |
|---|
| 2026.05.11 | ₩23,715 | ₩23,876 | ₩23,595 | ₩23,742 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩23,916 | ₩23,916 | ₩23,695 | ₩23,889 | -0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩23,275 | ₩23,782 | ₩23,275 | ₩23,782 | +2.18% | 1.3만 |
|---|
| 2026.05.06 | ₩23,021 | ₩23,488 | ₩23,021 | ₩23,421 | +1.74% | 2.3만 |
|---|
| 2026.05.05 | ₩23,021 | ₩23,021 | ₩23,021 | ₩23,021 | 0.00% | 806 |
|---|
| 2026.05.04 | ₩23,455 | ₩23,455 | ₩22,940 | ₩22,967 | -2.08% | 5.5만 |
|---|
| 2026.05.01 | ₩23,007 | ₩23,635 | ₩22,908 | ₩23,328 | +1.39% | 1.2만 |
|---|
| 2026.04.30 | ₩22,860 | ₩23,421 | ₩22,834 | ₩22,981 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩22,900 | ₩23,101 | ₩22,687 | ₩22,767 | -0.58% | 1.4만 |
|---|
| 2026.04.28 | ₩23,128 | ₩23,248 | ₩22,940 | ₩22,940 | -0.81% | 5.2천 |
|---|
| 2026.04.27 | ₩23,248 | ₩23,395 | ₩23,234 | ₩23,234 | -0.06% | 4.5천 |
|---|
| 2026.04.24 | ₩23,542 | ₩23,689 | ₩23,007 | ₩23,368 | -0.74% | 2.1만 |
|---|
| 2026.04.23 | ₩23,462 | ₩23,522 | ₩23,234 | ₩23,448 | -0.06% | 1.6만 |
|---|
| 2026.04.22 | ₩23,568 | ₩23,628 | ₩22,994 | ₩23,568 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩23,595 | ₩23,916 | ₩23,595 | ₩23,662 | +0.28% | 4.4천 |
|---|
| 2026.04.20 | ₩24,036 | ₩24,036 | ₩23,515 | ₩23,715 | -1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩23,675 | ₩24,023 | ₩23,675 | ₩23,836 | +0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩23,782 | ₩23,920 | ₩23,649 | ₩23,796 | +0.06% | 4.5만 |
|---|
| 2026.04.15 | ₩23,528 | ₩23,689 | ₩23,141 | ₩23,689 | +0.68% | 1.7만 |
|---|
| 2026.04.14 | ₩23,275 | ₩23,542 | ₩23,275 | ₩23,435 | +0.69% | 9.2천 |
|---|
| 2026.04.13 | ₩22,940 | ₩23,295 | ₩22,940 | ₩23,234 | +1.28% | 2.5만 |
|---|
| 2026.04.10 | ₩22,653 | ₩23,234 | ₩22,620 | ₩23,114 | +2.03% | 10.2만 |
|---|
| 2026.04.09 | ₩22,500 | ₩22,693 | ₩22,486 | ₩22,620 | +0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩22,593 | ₩22,682 | ₩22,460 | ₩22,620 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩22,379 | ₩22,513 | ₩22,219 | ₩22,513 | +0.60% | 3.7만 |
|---|
| 2026.04.06 | ₩22,206 | ₩22,460 | ₩22,179 | ₩22,313 | +0.48% | 5만 |
|---|
| 2026.04.02 | ₩22,259 | ₩22,259 | ₩21,912 | ₩22,179 | -0.36% | 1.9만 |
|---|
| 2026.04.01 | ₩21,872 | ₩22,125 | ₩21,578 | ₩22,045 | +0.79% | 2.3만 |
|---|
| 2026.03.31 | ₩21,551 | ₩21,671 | ₩21,337 | ₩21,631 | +0.37% | 13.9만 |
|---|
| 2026.03.30 | ₩21,377 | ₩21,685 | ₩21,324 | ₩21,484 | +0.50% | 9.7천 |
|---|
| 2026.03.27 | ₩21,391 | ₩21,578 | ₩21,351 | ₩21,377 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩21,393 | ₩21,578 | ₩21,393 | ₩21,578 | +0.87% | 1.2만 |
|---|
| 2026.03.25 | ₩21,377 | ₩21,578 | ₩21,190 | ₩21,511 | +0.63% | 8.9천 |
|---|
| 2026.03.24 | ₩21,017 | ₩21,364 | ₩20,976 | ₩21,297 | +1.34% | 8.8천 |
|---|
| 2026.03.23 | ₩21,805 | ₩21,805 | ₩21,110 | ₩21,164 | -2.94% | 4.5만 |
|---|
| 2026.03.20 | ₩21,725 | ₩21,725 | ₩21,204 | ₩21,337 | -1.79% | 7.4천 |
|---|
| 2026.03.19 | ₩21,791 | ₩21,871 | ₩21,524 | ₩21,818 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩21,932 | ₩22,019 | ₩21,698 | ₩21,872 | -0.27% | 1.1만 |
|---|
| 2026.03.17 | ₩22,179 | ₩22,179 | ₩21,760 | ₩21,992 | -0.84% | 8.5천 |
|---|
| 2026.03.16 | ₩21,965 | ₩22,219 | ₩21,751 | ₩21,858 | -0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩22,219 | ₩22,411 | ₩22,139 | ₩22,139 | -0.36% | 8.2천 |
|---|
| 2026.03.12 | ₩22,540 | ₩22,540 | ₩22,206 | ₩22,339 | -0.89% | 9.5천 |
|---|
| 2026.03.11 | ₩22,620 | ₩22,620 | ₩22,379 | ₩22,379 | -1.06% | 6.9천 |
|---|
| 2026.03.10 | ₩22,326 | ₩22,727 | ₩22,326 | ₩22,633 | +1.38% | 17 |
|---|
| 2026.03.09 | ₩22,767 | ₩22,967 | ₩22,259 | ₩22,446 | -1.41% | 17 |
|---|
| 2026.03.06 | ₩22,753 | ₩23,108 | ₩22,753 | ₩22,981 | +1.00% | 17 |
|---|
| 2026.03.05 | ₩22,860 | ₩23,021 | ₩22,860 | ₩23,007 | +0.64% | 17 |
|---|
| 2026.03.04 | ₩23,662 | ₩23,662 | ₩22,713 | ₩23,154 | -2.15% | 17 |
|---|
| 2026.03.03 | ₩22,794 | ₩23,021 | ₩22,152 | ₩22,981 | +0.82% | 17 |
|---|
| 2026.03.02 | ₩22,994 | ₩23,141 | ₩22,847 | ₩23,061 | +0.29% | 17 |
|---|
| 2026.02.27 | ₩23,582 | ₩23,635 | ₩22,927 | ₩23,021 | -2.38% | 17 |
|---|
| 2026.02.26 | ₩23,742 | ₩23,742 | ₩23,582 | ₩23,724 | -0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩23,689 | ₩23,782 | ₩23,595 | ₩23,769 | +0.34% | 17 |
|---|
| 2026.02.24 | ₩23,729 | ₩23,916 | ₩23,689 | ₩23,782 | +0.23% | 17 |
|---|
| 2026.02.23 | ₩23,836 | ₩23,983 | ₩23,782 | ₩23,916 | +0.34% | 17 |
|---|
| 2026.02.20 | ₩23,742 | ₩24,009 | ₩23,742 | ₩24,009 | +1.13% | 6.9천 |
|---|
| 2026.02.19 | ₩23,983 | ₩23,996 | ₩23,768 | ₩23,969 | -0.06% | 2만 |
|---|
| 2026.02.18 | ₩24,036 | ₩24,036 | ₩23,765 | ₩24,009 | -0.11% | 8.8천 |
|---|
| 2026.02.17 | ₩23,769 | ₩23,983 | ₩23,751 | ₩23,969 | +0.84% | 9.8천 |
|---|
| 2026.02.13 | ₩23,776 | ₩23,929 | ₩23,776 | ₩23,902 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩23,655 | ₩23,729 | ₩23,609 | ₩23,675 | +0.08% | 1.3만 |
|---|
| 2026.02.11 | ₩23,649 | ₩23,689 | ₩23,495 | ₩23,689 | +0.17% | 9천 |
|---|
| 2026.02.10 | ₩23,756 | ₩23,756 | ₩23,442 | ₩23,582 | -0.73% | 1.2만 |
|---|
| 2026.02.09 | ₩23,649 | ₩23,675 | ₩23,515 | ₩23,542 | -0.45% | 8.4천 |
|---|
| 2026.02.06 | ₩23,381 | ₩23,702 | ₩23,381 | ₩23,702 | +1.37% | 3.9천 |
|---|
| 2026.02.05 | ₩23,221 | ₩23,606 | ₩23,221 | ₩23,381 | +0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩23,502 | ₩23,502 | ₩23,315 | ₩23,354 | -0.63% | 4.9천 |
|---|
| 2026.02.03 | ₩23,462 | ₩23,648 | ₩23,301 | ₩23,555 | +0.40% | 8천 |
|---|
| 2026.02.02 | ₩23,582 | ₩23,582 | ₩23,395 | ₩23,515 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,421 | ₩23,622 | ₩23,301 | ₩23,582 | +0.68% | 3.4만 |
|---|
| 2026.01.29 | ₩23,502 | ₩23,622 | ₩23,341 | ₩23,595 | +0.40% | 1.2만 |
|---|
| 2026.01.28 | ₩23,622 | ₩23,622 | ₩23,328 | ₩23,462 | -0.68% | 6.1천 |
|---|
| 2026.01.27 | ₩23,488 | ₩23,535 | ₩23,381 | ₩23,535 | +0.20% | 1.3만 |
|---|
| 2026.01.26 | ₩23,488 | ₩23,635 | ₩23,395 | ₩23,518 | +0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩23,382 | ₩23,648 | ₩23,301 | ₩23,502 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩23,542 | ₩23,635 | ₩23,349 | ₩23,635 | +0.40% | 4만 |
|---|
| 2026.01.21 | ₩23,587 | ₩23,662 | ₩23,373 | ₩23,553 | -0.14% | 4.5만 |
|---|
| 2026.01.20 | ₩23,408 | ₩23,610 | ₩23,318 | ₩23,448 | +0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩23,715 | ₩23,715 | ₩23,448 | ₩23,555 | -0.68% | 4.6천 |
|---|
| 2026.01.15 | ₩23,381 | ₩23,729 | ₩23,368 | ₩23,729 | +1.49% | 1.9만 |
|---|
| 2026.01.14 | ₩23,254 | ₩23,475 | ₩23,208 | ₩23,301 | +0.20% | 9.1천 |
|---|
| 2026.01.13 | ₩23,248 | ₩23,542 | ₩23,061 | ₩23,342 | +0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩23,021 | ₩23,341 | ₩23,021 | ₩23,328 | +1.33% | 1.6만 |
|---|
| 2026.01.09 | ₩23,274 | ₩23,275 | ₩22,894 | ₩23,047 | -0.98% | 6.3천 |
|---|
| 2026.01.08 | ₩22,900 | ₩23,208 | ₩22,834 | ₩23,168 | +1.17% | 1.2만 |
|---|
| 2026.01.07 | ₩23,007 | ₩23,061 | ₩22,912 | ₩22,967 | -0.17% | 1.4만 |
|---|
| 2026.01.06 | ₩22,981 | ₩23,154 | ₩22,807 | ₩22,940 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩23,248 | ₩23,261 | ₩22,900 | ₩22,999 | -1.07% | 1.4만 |
|---|
| 2026.01.02 | ₩22,911 | ₩23,181 | ₩22,802 | ₩23,181 | +1.18% | 1.8만 |
|---|
| 2025.12.31 | ₩22,940 | ₩23,061 | ₩22,553 | ₩22,647 | -1.28% | 4.7만 |
|---|
| 2025.12.30 | ₩23,114 | ₩23,141 | ₩22,914 | ₩22,914 | -0.87% | 2.3만 |
|---|
| 2025.12.29 | ₩23,114 | ₩23,301 | ₩23,114 | ₩23,114 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩23,154 | ₩23,221 | ₩23,114 | ₩23,168 | +0.06% | 5.6천 |
|---|
| 2025.12.24 | ₩23,154 | ₩23,328 | ₩23,074 | ₩23,141 | -0.06% | 8.4천 |
|---|
| 2025.12.23 | ₩23,101 | ₩23,248 | ₩22,940 | ₩23,061 | -0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩23,315 | ₩23,315 | ₩23,073 | ₩23,248 | -0.29% | 7.9천 |
|---|
| 2025.12.19 | ₩22,753 | ₩23,315 | ₩22,753 | ₩23,315 | +2.47% | 9.4천 |
|---|
| 2025.12.18 | ₩23,047 | ₩23,368 | ₩23,021 | ₩23,261 | +0.93% | 7.9천 |
|---|
| 2025.12.17 | ₩23,047 | ₩23,275 | ₩22,794 | ₩23,067 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩22,794 | ₩23,275 | ₩22,794 | ₩23,275 | +2.11% | 2.6천 |
|---|
| 2025.12.15 | ₩22,900 | ₩23,341 | ₩22,900 | ₩23,007 | +0.47% | 1.5만 |
|---|
| 2025.12.12 | ₩23,341 | ₩23,502 | ₩23,305 | ₩23,368 | +0.11% | 7.5천 |
|---|
| 2025.12.11 | ₩23,315 | ₩23,595 | ₩23,315 | ₩23,488 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩23,292 | ₩23,502 | ₩23,248 | ₩23,448 | +0.67% | 1.5만 |
|---|
| 2025.12.09 | ₩23,368 | ₩23,502 | ₩23,301 | ₩23,381 | +0.06% | 6.7천 |
|---|
| 2025.12.08 | ₩23,421 | ₩23,502 | ₩23,208 | ₩23,421 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩23,315 | ₩23,635 | ₩23,275 | ₩23,502 | +0.80% | 1.3만 |
|---|
| 2025.12.04 | ₩23,275 | ₩23,488 | ₩23,275 | ₩23,448 | +0.75% | 1.1만 |
|---|
| 2025.12.03 | ₩23,702 | ₩23,702 | ₩23,395 | ₩23,475 | -0.96% | 4천 |
|---|
| 2025.12.02 | ₩23,355 | ₩23,622 | ₩23,355 | ₩23,609 | +1.09% | 1만 |
|---|
| 2025.12.01 | ₩23,435 | ₩23,662 | ₩23,288 | ₩23,355 | -0.34% | 4.2만 |
|---|
| 2025.11.28 | ₩23,614 | ₩23,662 | ₩23,408 | ₩23,649 | +0.15% | 4.6만 |
|---|
| 2025.11.26 | ₩23,742 | ₩23,876 | ₩23,729 | ₩23,729 | -0.06% | 7.8천 |
|---|
| 2025.11.25 | ₩23,662 | ₩23,876 | ₩23,408 | ₩23,742 | +0.34% | 9.6천 |
|---|
| 2025.11.24 | ₩23,194 | ₩23,542 | ₩23,194 | ₩23,542 | +1.50% | 1.2만 |
|---|
| 2025.11.21 | ₩23,101 | ₩23,348 | ₩23,074 | ₩23,194 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩23,261 | ₩23,341 | ₩23,061 | ₩23,261 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩23,061 | ₩23,301 | ₩22,954 | ₩23,101 | +0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩23,234 | ₩23,448 | ₩23,128 | ₩23,275 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩23,515 | ₩23,675 | ₩23,154 | ₩23,241 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩23,248 | ₩23,742 | ₩23,248 | ₩23,502 | +1.09% | 5.5천 |
|---|
| 2025.11.13 | ₩23,555 | ₩23,642 | ₩23,381 | ₩23,381 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩23,889 | ₩23,983 | ₩23,635 | ₩23,649 | -1.01% | 1.4만 |
|---|
| 2025.11.11 | ₩23,836 | ₩24,023 | ₩23,836 | ₩23,983 | +0.62% | 1.4만 |
|---|
| 2025.11.10 | ₩23,515 | ₩23,902 | ₩23,410 | ₩23,822 | +1.31% | 2.1만 |
|---|
| 2025.11.07 | ₩23,542 | ₩23,542 | ₩23,154 | ₩23,261 | -1.19% | 2.3만 |
|---|
| 2025.11.06 | ₩23,635 | ₩23,796 | ₩23,381 | ₩23,528 | -0.45% | 1.1만 |
|---|
| 2025.11.05 | ₩23,462 | ₩23,782 | ₩23,462 | ₩23,635 | +0.74% | 1.7만 |
|---|
| 2025.11.04 | ₩23,328 | ₩23,542 | ₩23,248 | ₩23,542 | +0.92% | 9.6천 |
|---|
| 2025.11.03 | ₩23,635 | ₩23,782 | ₩23,448 | ₩23,555 | -0.34% | 9.1천 |
|---|
| 2025.10.31 | ₩23,943 | ₩24,110 | ₩23,502 | ₩23,849 | -0.39% | 4.1만 |
|---|
| 2025.10.30 | ₩24,130 | ₩24,450 | ₩23,905 | ₩24,023 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩24,504 | ₩24,544 | ₩24,437 | ₩24,437 | -0.27% | 5.6천 |
|---|
| 2025.10.28 | ₩24,530 | ₩24,691 | ₩24,490 | ₩24,490 | -0.16% | 8.4천 |
|---|
| 2025.10.27 | ₩24,798 | ₩24,864 | ₩24,517 | ₩24,584 | -0.86% | 2.6만 |
|---|
| 2025.10.24 | ₩24,771 | ₩24,998 | ₩24,758 | ₩24,838 | +0.27% | 3.6천 |
|---|
| 2025.10.23 | ₩24,771 | ₩24,891 | ₩24,664 | ₩24,664 | -0.43% | 1.9만 |
|---|
| 2025.10.22 | ₩24,437 | ₩24,836 | ₩24,437 | ₩24,758 | +1.31% | 1.9만 |
|---|
| 2025.10.21 | ₩24,530 | ₩24,590 | ₩24,383 | ₩24,434 | -0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩24,397 | ₩24,477 | ₩24,063 | ₩24,437 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩24,330 | ₩24,530 | ₩24,183 | ₩24,183 | -0.60% | 5.5천 |
|---|
| 2025.10.16 | ₩24,497 | ₩24,611 | ₩24,357 | ₩24,424 | -0.30% | 1.8만 |
|---|
| 2025.10.15 | ₩24,330 | ₩24,490 | ₩24,330 | ₩24,426 | +0.39% | 1.3만 |
|---|
| 2025.10.14 | ₩24,150 | ₩24,317 | ₩23,943 | ₩24,317 | +0.69% | 4.5천 |
|---|
| 2025.10.13 | ₩24,170 | ₩24,183 | ₩23,729 | ₩24,143 | -0.11% | 6.4천 |
|---|
| 2025.10.10 | ₩24,277 | ₩24,450 | ₩23,782 | ₩23,996 | -1.16% | 3.5만 |
|---|
