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 | ₩22,818 | ₩22,978 | ₩22,644 | ₩22,925 | +0.47% | 9.5천 |
| 2026.10.08 | ₩22,378 | ₩22,885 | ₩22,378 | ₩22,791 | +1.85% | 1.2만 |
| 2026.10.07 | ₩22,631 | ₩22,631 | ₩22,391 | ₩22,564 | -0.29% | 2.1만 |
| 2026.10.06 | ₩22,691 | ₩22,751 | ₩22,634 | ₩22,671 | -0.09% | 1만 |
| 2026.10.05 | ₩22,724 | ₩22,845 | ₩22,511 | ₩22,684 | -0.18% | 2.1만 |
| 2026.10.02 | ₩22,751 | ₩22,865 | ₩22,684 | ₩22,724 | -0.12% | 3.2만 |
| 2026.10.01 | ₩21,977 | ₩22,511 | ₩21,911 | ₩22,471 | +2.25% | 2만 |
| 2026.09.30 | ₩21,764 | ₩22,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,378 |
| +2.82% |
| 4.3만 |
| 2026.09.29 | ₩21,497 | ₩21,717 | ₩21,497 | ₩21,657 | +0.74% | 1.9만 |
|---|
| 2026.09.28 | ₩21,830 | ₩21,830 | ₩21,564 | ₩21,564 | -1.22% | 1.5만 |
|---|
| 2026.09.25 | ₩22,004 | ₩22,084 | ₩21,830 | ₩21,830 | -0.79% | 1.2만 |
|---|
| 2026.09.24 | ₩22,191 | ₩22,351 | ₩22,004 | ₩22,004 | -0.84% | 1.6만 |
|---|
| 2026.09.23 | ₩22,591 | ₩22,591 | ₩22,284 | ₩22,396 | -0.86% | 1만 |
|---|
| 2026.09.22 | ₩22,971 | ₩22,971 | ₩22,671 | ₩22,671 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩22,925 | ₩23,087 | ₩22,778 | ₩22,925 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩22,751 | ₩22,885 | ₩22,751 | ₩22,751 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩22,684 | ₩22,778 | ₩22,684 | ₩22,751 | +0.29% | 6천 |
|---|
| 2026.09.16 | ₩22,431 | ₩22,670 | ₩22,431 | ₩22,631 | +0.89% | 1.8만 |
|---|
| 2026.09.15 | ₩22,524 | ₩22,524 | ₩22,215 | ₩22,418 | -0.47% | 6.5천 |
|---|
| 2026.09.14 | ₩22,738 | ₩22,911 | ₩22,738 | ₩22,791 | +0.23% | 6.3천 |
|---|
| 2026.09.11 | ₩23,011 | ₩23,011 | ₩22,658 | ₩22,751 | -1.13% | 4.2천 |
|---|
| 2026.09.10 | ₩22,885 | ₩22,885 | ₩22,644 | ₩22,644 | -1.05% | 1만 |
|---|
| 2026.09.09 | ₩23,098 | ₩23,312 | ₩22,925 | ₩22,925 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩23,258 | ₩23,258 | ₩23,125 | ₩23,125 | -0.57% | 2만 |
|---|
| 2026.09.04 | ₩23,398 | ₩23,484 | ₩23,298 | ₩23,298 | -0.43% | 1.2천 |
|---|
| 2026.09.03 | ₩23,245 | ₩23,338 | ₩23,232 | ₩23,285 | +0.17% | 1.4만 |
|---|
| 2026.09.02 | ₩23,352 | ₩23,352 | ₩23,172 | ₩23,218 | -0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩23,552 | ₩23,552 | ₩23,285 | ₩23,352 | -0.85% | 1만 |
|---|
| 2026.08.31 | ₩23,805 | ₩23,805 | ₩23,419 | ₩23,485 | -1.35% | 3.3만 |
|---|
| 2026.08.28 | ₩23,685 | ₩23,792 | ₩23,685 | ₩23,759 | +0.31% | 4.6천 |
|---|
| 2026.08.27 | ₩23,765 | ₩23,765 | ₩23,685 | ₩23,752 | -0.06% | 3.4천 |
|---|
| 2026.08.26 | ₩23,725 | ₩23,765 | ₩23,685 | ₩23,699 | -0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩23,525 | ₩23,805 | ₩23,458 | ₩23,725 | +0.85% | 8.8천 |
|---|
| 2026.08.24 | ₩23,365 | ₩23,633 | ₩23,365 | ₩23,498 | +0.57% | 8.6천 |
|---|
| 2026.08.21 | ₩23,565 | ₩23,565 | ₩23,338 | ₩23,405 | -0.68% | 6천 |
|---|
| 2026.08.20 | ₩23,285 | ₩23,645 | ₩23,285 | ₩23,445 | +0.69% | 8천 |
|---|
| 2026.08.19 | ₩23,458 | ₩23,645 | ₩23,392 | ₩23,407 | -0.22% | 5천 |
|---|
| 2026.08.18 | ₩23,365 | ₩23,498 | ₩23,314 | ₩23,445 | +0.34% | 8.5천 |
|---|
| 2026.08.17 | ₩23,632 | ₩23,875 | ₩23,538 | ₩23,632 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩23,418 | ₩23,765 | ₩23,312 | ₩23,765 | +1.48% | 3만 |
|---|
| 2026.08.13 | ₩23,192 | ₩23,845 | ₩23,192 | ₩23,565 | +1.61% | 8.5천 |
|---|
| 2026.08.12 | ₩23,042 | ₩23,378 | ₩23,042 | ₩23,365 | +1.40% | 1.3만 |
|---|
| 2026.08.11 | ₩23,085 | ₩23,192 | ₩23,029 | ₩23,158 | +0.32% | 5.2천 |
|---|
| 2026.08.10 | ₩23,365 | ₩23,392 | ₩23,038 | ₩23,178 | -0.80% | 2.1만 |
|---|
| 2026.08.07 | ₩23,285 | ₩23,512 | ₩23,218 | ₩23,218 | -0.29% | 6.4천 |
|---|
| 2026.08.06 | ₩23,538 | ₩23,565 | ₩23,352 | ₩23,352 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩23,445 | ₩23,712 | ₩23,378 | ₩23,458 | +0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩23,285 | ₩23,619 | ₩23,285 | ₩23,605 | +1.38% | 1.8만 |
|---|
| 2026.08.03 | ₩23,392 | ₩23,392 | ₩23,325 | ₩23,378 | -0.06% | 6.8천 |
|---|
| 2026.07.31 | ₩23,165 | ₩23,352 | ₩23,031 | ₩23,165 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩23,125 | ₩23,313 | ₩23,031 | ₩23,178 | +0.23% | 4.7천 |
|---|
| 2026.07.29 | ₩23,352 | ₩23,378 | ₩23,218 | ₩23,245 | -0.46% | 4.8천 |
|---|
| 2026.07.28 | ₩23,258 | ₩23,365 | ₩23,258 | ₩23,285 | +0.11% | 5천 |
|---|
| 2026.07.27 | ₩23,085 | ₩23,205 | ₩23,071 | ₩23,205 | +0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩23,045 | ₩23,151 | ₩23,045 | ₩23,085 | +0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩23,151 | ₩23,258 | ₩22,925 | ₩23,125 | -0.12% | 6.1천 |
|---|
| 2026.07.22 | ₩23,418 | ₩23,418 | ₩23,178 | ₩23,205 | -0.91% | 3.2천 |
|---|
| 2026.07.21 | ₩23,665 | ₩23,665 | ₩23,258 | ₩23,325 | -1.44% | 1.2만 |
|---|
| 2026.07.20 | ₩23,685 | ₩23,685 | ₩23,612 | ₩23,612 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩23,538 | ₩23,739 | ₩23,538 | ₩23,645 | +0.45% | 2.8천 |
|---|
| 2026.07.16 | ₩23,397 | ₩23,819 | ₩23,392 | ₩23,725 | +1.40% | 4.3천 |
|---|
| 2026.07.15 | ₩23,765 | ₩23,872 | ₩23,458 | ₩23,779 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩23,565 | ₩23,712 | ₩23,565 | ₩23,712 | +0.62% | 2천 |
|---|
| 2026.07.13 | ₩23,725 | ₩23,725 | ₩23,512 | ₩23,619 | -0.45% | 7.5천 |
|---|
| 2026.07.10 | ₩23,765 | ₩23,779 | ₩23,632 | ₩23,659 | -0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩23,819 | ₩23,832 | ₩23,685 | ₩23,819 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩23,910 | ₩23,939 | ₩23,699 | ₩23,779 | -0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩23,979 | ₩24,232 | ₩23,845 | ₩23,965 | -0.06% | 19.8만 |
|---|
| 2026.07.06 | ₩24,086 | ₩24,152 | ₩24,059 | ₩24,074 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩24,099 | ₩24,139 | ₩23,859 | ₩24,046 | -0.22% | 2.5만 |
|---|
| 2026.07.01 | ₩24,005 | ₩24,005 | ₩23,739 | ₩23,952 | -0.22% | 1.7만 |
|---|
| 2026.06.30 | ₩23,979 | ₩24,126 | ₩23,659 | ₩23,952 | -0.11% | 30.4만 |
|---|
| 2026.06.29 | ₩23,792 | ₩23,885 | ₩23,605 | ₩23,859 | +0.28% | 4.3만 |
|---|
| 2026.06.26 | ₩23,685 | ₩23,792 | ₩23,472 | ₩23,632 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩23,283 | ₩23,619 | ₩23,152 | ₩23,552 | +1.16% | 4.6만 |
|---|
| 2026.06.24 | ₩23,819 | ₩23,952 | ₩23,646 | ₩23,859 | +0.17% | 2.6만 |
|---|
| 2026.06.23 | ₩23,485 | ₩23,939 | ₩23,485 | ₩23,805 | +1.36% | 7.4만 |
|---|
| 2026.06.22 | ₩23,832 | ₩23,832 | ₩23,412 | ₩23,645 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩23,752 | ₩23,859 | ₩23,605 | ₩23,765 | +0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩23,659 | ₩23,785 | ₩23,659 | ₩23,752 | +0.39% | 3만 |
|---|
| 2026.06.16 | ₩23,645 | ₩23,659 | ₩23,552 | ₩23,645 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩23,418 | ₩23,605 | ₩23,131 | ₩23,552 | +0.57% | 2.4만 |
|---|
| 2026.06.12 | ₩23,276 | ₩23,619 | ₩23,276 | ₩23,578 | +1.30% | 1만 |
|---|
| 2026.06.11 | ₩23,432 | ₩23,605 | ₩23,432 | ₩23,592 | +0.68% | 2.8만 |
|---|
| 2026.06.10 | ₩23,352 | ₩23,458 | ₩23,352 | ₩23,432 | +0.34% | 6.9천 |
|---|
| 2026.06.09 | ₩23,458 | ₩23,538 | ₩23,285 | ₩23,525 | +0.28% | 2만 |
|---|
| 2026.06.08 | ₩23,512 | ₩23,545 | ₩23,352 | ₩23,538 | +0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩23,512 | ₩23,512 | ₩23,263 | ₩23,485 | -0.11% | 5.1천 |
|---|
| 2026.06.04 | ₩23,405 | ₩23,512 | ₩23,165 | ₩23,512 | +0.46% | 6.9천 |
|---|
| 2026.06.03 | ₩23,512 | ₩23,512 | ₩23,312 | ₩23,405 | -0.45% | 4.4천 |
|---|
| 2026.06.02 | ₩23,485 | ₩23,512 | ₩23,485 | ₩23,498 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩23,218 | ₩23,498 | ₩23,218 | ₩23,485 | +1.15% | 6.1만 |
|---|
| 2026.05.29 | ₩23,151 | ₩23,192 | ₩23,111 | ₩23,151 | 0.00% | 4천 |
|---|
| 2026.05.28 | ₩23,165 | ₩23,218 | ₩23,020 | ₩23,151 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩23,218 | ₩23,218 | ₩23,038 | ₩23,138 | -0.34% | 9.3천 |
|---|
| 2026.05.26 | ₩23,285 | ₩23,285 | ₩23,131 | ₩23,178 | -0.46% | 1.3천 |
|---|
| 2026.05.22 | ₩23,098 | ₩23,098 | ₩22,978 | ₩23,058 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩23,365 | ₩23,365 | ₩22,911 | ₩23,031 | -1.43% | 3.4만 |
|---|
| 2026.05.20 | ₩23,178 | ₩23,305 | ₩22,831 | ₩23,192 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩23,325 | ₩23,352 | ₩23,225 | ₩23,258 | -0.29% | 6만 |
|---|
| 2026.05.18 | ₩23,225 | ₩23,352 | ₩23,098 | ₩23,325 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩23,525 | ₩23,525 | ₩23,338 | ₩23,378 | -0.62% | 1.7만 |
|---|
| 2026.05.14 | ₩23,605 | ₩23,605 | ₩23,445 | ₩23,538 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩23,685 | ₩23,685 | ₩23,329 | ₩23,605 | -0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩23,578 | ₩23,685 | ₩23,318 | ₩23,685 | +0.45% | 4.5천 |
|---|
| 2026.05.11 | ₩23,685 | ₩23,845 | ₩23,565 | ₩23,712 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩23,885 | ₩23,885 | ₩23,665 | ₩23,859 | -0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩23,245 | ₩23,752 | ₩23,245 | ₩23,752 | +2.18% | 1.3만 |
|---|
| 2026.05.06 | ₩22,991 | ₩23,458 | ₩22,991 | ₩23,392 | +1.74% | 2.3만 |
|---|
| 2026.05.05 | ₩22,991 | ₩22,991 | ₩22,991 | ₩22,991 | 0.00% | 806 |
|---|
| 2026.05.04 | ₩23,425 | ₩23,425 | ₩22,911 | ₩22,938 | -2.08% | 5.5만 |
|---|
| 2026.05.01 | ₩22,978 | ₩23,605 | ₩22,879 | ₩23,298 | +1.39% | 1.2만 |
|---|
| 2026.04.30 | ₩22,831 | ₩23,392 | ₩22,805 | ₩22,951 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩22,871 | ₩23,072 | ₩22,658 | ₩22,738 | -0.58% | 1.4만 |
|---|
| 2026.04.28 | ₩23,098 | ₩23,218 | ₩22,911 | ₩22,911 | -0.81% | 5.2천 |
|---|
| 2026.04.27 | ₩23,218 | ₩23,365 | ₩23,205 | ₩23,205 | -0.06% | 4.5천 |
|---|
| 2026.04.24 | ₩23,512 | ₩23,659 | ₩22,978 | ₩23,338 | -0.74% | 2.1만 |
|---|
| 2026.04.23 | ₩23,432 | ₩23,492 | ₩23,205 | ₩23,418 | -0.06% | 1.6만 |
|---|
| 2026.04.22 | ₩23,538 | ₩23,598 | ₩22,965 | ₩23,538 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩23,565 | ₩23,885 | ₩23,565 | ₩23,632 | +0.28% | 4.4천 |
|---|
| 2026.04.20 | ₩24,005 | ₩24,005 | ₩23,485 | ₩23,685 | -1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩23,645 | ₩23,992 | ₩23,645 | ₩23,805 | +0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩23,752 | ₩23,889 | ₩23,619 | ₩23,765 | +0.06% | 4.5만 |
|---|
| 2026.04.15 | ₩23,498 | ₩23,659 | ₩23,112 | ₩23,659 | +0.68% | 1.7만 |
|---|
| 2026.04.14 | ₩23,245 | ₩23,512 | ₩23,245 | ₩23,405 | +0.69% | 9.2천 |
|---|
| 2026.04.13 | ₩22,911 | ₩23,265 | ₩22,911 | ₩23,205 | +1.28% | 2.5만 |
|---|
| 2026.04.10 | ₩22,624 | ₩23,205 | ₩22,591 | ₩23,085 | +2.03% | 10.2만 |
|---|
| 2026.04.09 | ₩22,471 | ₩22,664 | ₩22,458 | ₩22,591 | +0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩22,564 | ₩22,653 | ₩22,431 | ₩22,591 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩22,351 | ₩22,484 | ₩22,191 | ₩22,484 | +0.60% | 3.7만 |
|---|
| 2026.04.06 | ₩22,177 | ₩22,431 | ₩22,151 | ₩22,284 | +0.48% | 5만 |
|---|
| 2026.04.02 | ₩22,231 | ₩22,231 | ₩21,884 | ₩22,151 | -0.36% | 1.9만 |
|---|
| 2026.04.01 | ₩21,844 | ₩22,097 | ₩21,550 | ₩22,017 | +0.79% | 2.3만 |
|---|
| 2026.03.31 | ₩21,524 | ₩21,644 | ₩21,310 | ₩21,604 | +0.37% | 13.9만 |
|---|
| 2026.03.30 | ₩21,350 | ₩21,657 | ₩21,297 | ₩21,457 | +0.50% | 9.7천 |
|---|
| 2026.03.27 | ₩21,363 | ₩21,550 | ₩21,323 | ₩21,350 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩21,365 | ₩21,550 | ₩21,365 | ₩21,550 | +0.87% | 1.2만 |
|---|
| 2026.03.25 | ₩21,350 | ₩21,550 | ₩21,163 | ₩21,484 | +0.63% | 8.9천 |
|---|
| 2026.03.24 | ₩20,990 | ₩21,337 | ₩20,950 | ₩21,270 | +1.34% | 8.8천 |
|---|
| 2026.03.23 | ₩21,777 | ₩21,777 | ₩21,083 | ₩21,137 | -2.94% | 4.5만 |
|---|
| 2026.03.20 | ₩21,698 | ₩21,698 | ₩21,177 | ₩21,310 | -1.79% | 7.4천 |
|---|
| 2026.03.19 | ₩21,764 | ₩21,844 | ₩21,497 | ₩21,790 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩21,904 | ₩21,991 | ₩21,670 | ₩21,844 | -0.27% | 1.1만 |
|---|
| 2026.03.17 | ₩22,151 | ₩22,151 | ₩21,732 | ₩21,964 | -0.84% | 8.5천 |
|---|
| 2026.03.16 | ₩21,937 | ₩22,191 | ₩21,724 | ₩21,830 | -0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩22,191 | ₩22,383 | ₩22,111 | ₩22,111 | -0.36% | 8.2천 |
|---|
| 2026.03.12 | ₩22,511 | ₩22,511 | ₩22,178 | ₩22,311 | -0.89% | 9.5천 |
|---|
| 2026.03.11 | ₩22,591 | ₩22,591 | ₩22,351 | ₩22,351 | -1.06% | 6.9천 |
|---|
| 2026.03.10 | ₩22,297 | ₩22,698 | ₩22,297 | ₩22,604 | +1.38% | 17 |
|---|
| 2026.03.09 | ₩22,738 | ₩22,938 | ₩22,231 | ₩22,418 | -1.41% | 17 |
|---|
| 2026.03.06 | ₩22,724 | ₩23,078 | ₩22,724 | ₩22,951 | +1.00% | 17 |
|---|
| 2026.03.05 | ₩22,831 | ₩22,991 | ₩22,831 | ₩22,978 | +0.64% | 17 |
|---|
| 2026.03.04 | ₩23,632 | ₩23,632 | ₩22,685 | ₩23,125 | -2.15% | 17 |
|---|
| 2026.03.03 | ₩22,765 | ₩22,991 | ₩22,124 | ₩22,951 | +0.82% | 17 |
|---|
| 2026.03.02 | ₩22,965 | ₩23,111 | ₩22,818 | ₩23,031 | +0.29% | 17 |
|---|
| 2026.02.27 | ₩23,552 | ₩23,605 | ₩22,898 | ₩22,991 | -2.38% | 17 |
|---|
| 2026.02.26 | ₩23,712 | ₩23,712 | ₩23,552 | ₩23,694 | -0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩23,659 | ₩23,752 | ₩23,565 | ₩23,739 | +0.34% | 17 |
|---|
| 2026.02.24 | ₩23,699 | ₩23,885 | ₩23,659 | ₩23,752 | +0.23% | 17 |
|---|
| 2026.02.23 | ₩23,805 | ₩23,952 | ₩23,752 | ₩23,885 | +0.34% | 17 |
|---|
| 2026.02.20 | ₩23,712 | ₩23,979 | ₩23,712 | ₩23,979 | +1.13% | 6.9천 |
|---|
| 2026.02.19 | ₩23,952 | ₩23,965 | ₩23,737 | ₩23,939 | -0.06% | 2만 |
|---|
| 2026.02.18 | ₩24,005 | ₩24,005 | ₩23,734 | ₩23,979 | -0.11% | 8.8천 |
|---|
| 2026.02.17 | ₩23,739 | ₩23,952 | ₩23,721 | ₩23,939 | +0.84% | 9.8천 |
|---|
| 2026.02.13 | ₩23,745 | ₩23,899 | ₩23,745 | ₩23,872 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩23,625 | ₩23,699 | ₩23,578 | ₩23,645 | +0.08% | 1.3만 |
|---|
| 2026.02.11 | ₩23,619 | ₩23,659 | ₩23,465 | ₩23,659 | +0.17% | 9천 |
|---|
| 2026.02.10 | ₩23,725 | ₩23,725 | ₩23,412 | ₩23,552 | -0.73% | 1.2만 |
|---|
| 2026.02.09 | ₩23,619 | ₩23,645 | ₩23,485 | ₩23,512 | -0.45% | 8.4천 |
|---|
| 2026.02.06 | ₩23,352 | ₩23,672 | ₩23,352 | ₩23,672 | +1.37% | 3.9천 |
|---|
| 2026.02.05 | ₩23,192 | ₩23,576 | ₩23,192 | ₩23,352 | +0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩23,472 | ₩23,472 | ₩23,285 | ₩23,324 | -0.63% | 4.9천 |
|---|
| 2026.02.03 | ₩23,432 | ₩23,618 | ₩23,272 | ₩23,525 | +0.40% | 8천 |
|---|
| 2026.02.02 | ₩23,552 | ₩23,552 | ₩23,365 | ₩23,485 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,392 | ₩23,592 | ₩23,272 | ₩23,552 | +0.68% | 3.4만 |
|---|
| 2026.01.29 | ₩23,472 | ₩23,592 | ₩23,312 | ₩23,565 | +0.40% | 1.2만 |
|---|
| 2026.01.28 | ₩23,592 | ₩23,592 | ₩23,298 | ₩23,432 | -0.68% | 6.1천 |
|---|
| 2026.01.27 | ₩23,458 | ₩23,505 | ₩23,352 | ₩23,505 | +0.20% | 1.3만 |
|---|
| 2026.01.26 | ₩23,458 | ₩23,605 | ₩23,365 | ₩23,488 | +0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩23,352 | ₩23,618 | ₩23,272 | ₩23,472 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩23,512 | ₩23,605 | ₩23,320 | ₩23,605 | +0.40% | 4만 |
|---|
| 2026.01.21 | ₩23,557 | ₩23,632 | ₩23,343 | ₩23,523 | -0.14% | 4.5만 |
|---|
| 2026.01.20 | ₩23,378 | ₩23,580 | ₩23,288 | ₩23,419 | +0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩23,685 | ₩23,685 | ₩23,418 | ₩23,525 | -0.68% | 4.6천 |
|---|
| 2026.01.15 | ₩23,352 | ₩23,699 | ₩23,338 | ₩23,699 | +1.49% | 1.9만 |
|---|
| 2026.01.14 | ₩23,225 | ₩23,445 | ₩23,178 | ₩23,272 | +0.20% | 9.1천 |
|---|
| 2026.01.13 | ₩23,218 | ₩23,512 | ₩23,031 | ₩23,312 | +0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩22,991 | ₩23,312 | ₩22,991 | ₩23,298 | +1.33% | 1.6만 |
|---|
| 2026.01.09 | ₩23,245 | ₩23,245 | ₩22,865 | ₩23,018 | -0.98% | 6.3천 |
|---|
| 2026.01.08 | ₩22,871 | ₩23,178 | ₩22,805 | ₩23,138 | +1.17% | 1.2만 |
|---|
| 2026.01.07 | ₩22,978 | ₩23,031 | ₩22,883 | ₩22,938 | -0.17% | 1.4만 |
|---|
| 2026.01.06 | ₩22,951 | ₩23,125 | ₩22,778 | ₩22,911 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩23,218 | ₩23,232 | ₩22,871 | ₩22,969 | -1.07% | 1.4만 |
|---|
| 2026.01.02 | ₩22,882 | ₩23,151 | ₩22,773 | ₩23,151 | +1.18% | 1.8만 |
|---|
| 2025.12.31 | ₩22,911 | ₩23,031 | ₩22,524 | ₩22,618 | -1.28% | 4.7만 |
|---|
| 2025.12.30 | ₩23,085 | ₩23,111 | ₩22,885 | ₩22,885 | -0.87% | 2.3만 |
|---|
| 2025.12.29 | ₩23,085 | ₩23,272 | ₩23,085 | ₩23,085 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩23,125 | ₩23,192 | ₩23,085 | ₩23,138 | +0.06% | 5.6천 |
|---|
| 2025.12.24 | ₩23,125 | ₩23,298 | ₩23,045 | ₩23,111 | -0.06% | 8.4천 |
|---|
| 2025.12.23 | ₩23,071 | ₩23,218 | ₩22,911 | ₩23,031 | -0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩23,285 | ₩23,285 | ₩23,044 | ₩23,218 | -0.29% | 7.9천 |
|---|
| 2025.12.19 | ₩22,724 | ₩23,285 | ₩22,724 | ₩23,285 | +2.47% | 9.4천 |
|---|
| 2025.12.18 | ₩23,018 | ₩23,338 | ₩22,991 | ₩23,232 | +0.93% | 7.9천 |
|---|
| 2025.12.17 | ₩23,018 | ₩23,245 | ₩22,765 | ₩23,038 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩22,765 | ₩23,245 | ₩22,765 | ₩23,245 | +2.11% | 2.6천 |
|---|
| 2025.12.15 | ₩22,871 | ₩23,312 | ₩22,871 | ₩22,978 | +0.47% | 1.5만 |
|---|
| 2025.12.12 | ₩23,312 | ₩23,472 | ₩23,275 | ₩23,338 | +0.11% | 7.5천 |
|---|
| 2025.12.11 | ₩23,285 | ₩23,565 | ₩23,285 | ₩23,458 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩23,262 | ₩23,472 | ₩23,218 | ₩23,418 | +0.67% | 1.5만 |
|---|
| 2025.12.09 | ₩23,338 | ₩23,472 | ₩23,272 | ₩23,352 | +0.06% | 6.7천 |
|---|
| 2025.12.08 | ₩23,392 | ₩23,472 | ₩23,178 | ₩23,392 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩23,285 | ₩23,605 | ₩23,245 | ₩23,472 | +0.80% | 1.3만 |
|---|
| 2025.12.04 | ₩23,245 | ₩23,458 | ₩23,245 | ₩23,418 | +0.75% | 1.1만 |
|---|
| 2025.12.03 | ₩23,672 | ₩23,672 | ₩23,365 | ₩23,445 | -0.96% | 4천 |
|---|
| 2025.12.02 | ₩23,325 | ₩23,592 | ₩23,325 | ₩23,578 | +1.09% | 1만 |
|---|
| 2025.12.01 | ₩23,405 | ₩23,632 | ₩23,258 | ₩23,325 | -0.34% | 4.2만 |
|---|
| 2025.11.28 | ₩23,584 | ₩23,632 | ₩23,378 | ₩23,619 | +0.15% | 4.6만 |
|---|
| 2025.11.26 | ₩23,712 | ₩23,845 | ₩23,699 | ₩23,699 | -0.06% | 7.8천 |
|---|
| 2025.11.25 | ₩23,632 | ₩23,845 | ₩23,378 | ₩23,712 | +0.34% | 9.6천 |
|---|
| 2025.11.24 | ₩23,165 | ₩23,512 | ₩23,165 | ₩23,512 | +1.50% | 1.2만 |
|---|
| 2025.11.21 | ₩23,071 | ₩23,318 | ₩23,045 | ₩23,165 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩23,232 | ₩23,312 | ₩23,031 | ₩23,232 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩23,031 | ₩23,272 | ₩22,925 | ₩23,071 | +0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩23,205 | ₩23,418 | ₩23,098 | ₩23,245 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩23,485 | ₩23,645 | ₩23,125 | ₩23,212 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩23,218 | ₩23,712 | ₩23,218 | ₩23,472 | +1.09% | 5.5천 |
|---|
| 2025.11.13 | ₩23,525 | ₩23,612 | ₩23,352 | ₩23,352 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩23,859 | ₩23,952 | ₩23,605 | ₩23,619 | -1.01% | 1.4만 |
|---|
| 2025.11.11 | ₩23,805 | ₩23,992 | ₩23,805 | ₩23,952 | +0.62% | 1.4만 |
|---|
| 2025.11.10 | ₩23,485 | ₩23,872 | ₩23,380 | ₩23,792 | +1.31% | 2.1만 |
|---|
| 2025.11.07 | ₩23,512 | ₩23,512 | ₩23,125 | ₩23,232 | -1.19% | 2.3만 |
|---|
| 2025.11.06 | ₩23,605 | ₩23,765 | ₩23,352 | ₩23,498 | -0.45% | 1.1만 |
|---|
| 2025.11.05 | ₩23,432 | ₩23,752 | ₩23,432 | ₩23,605 | +0.74% | 1.7만 |
|---|
| 2025.11.04 | ₩23,298 | ₩23,512 | ₩23,218 | ₩23,512 | +0.92% | 9.6천 |
|---|
| 2025.11.03 | ₩23,605 | ₩23,752 | ₩23,418 | ₩23,525 | -0.34% | 9.1천 |
|---|
| 2025.10.31 | ₩23,912 | ₩24,079 | ₩23,472 | ₩23,819 | -0.39% | 4.1만 |
|---|
| 2025.10.30 | ₩24,099 | ₩24,419 | ₩23,875 | ₩23,992 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩24,473 | ₩24,513 | ₩24,406 | ₩24,406 | -0.27% | 5.6천 |
|---|
| 2025.10.28 | ₩24,499 | ₩24,659 | ₩24,459 | ₩24,459 | -0.16% | 8.4천 |
|---|
| 2025.10.27 | ₩24,766 | ₩24,833 | ₩24,486 | ₩24,553 | -0.86% | 2.6만 |
|---|
| 2025.10.24 | ₩24,739 | ₩24,966 | ₩24,726 | ₩24,806 | +0.27% | 3.6천 |
|---|
| 2025.10.23 | ₩24,739 | ₩24,859 | ₩24,633 | ₩24,633 | -0.43% | 1.9만 |
|---|
| 2025.10.22 | ₩24,406 | ₩24,804 | ₩24,406 | ₩24,726 | +1.31% | 1.9만 |
|---|
| 2025.10.21 | ₩24,499 | ₩24,559 | ₩24,352 | ₩24,403 | -0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩24,366 | ₩24,446 | ₩24,032 | ₩24,406 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩24,299 | ₩24,499 | ₩24,152 | ₩24,152 | -0.60% | 5.5천 |
|---|
| 2025.10.16 | ₩24,466 | ₩24,579 | ₩24,326 | ₩24,392 | -0.30% | 1.8만 |
|---|
| 2025.10.15 | ₩24,299 | ₩24,459 | ₩24,299 | ₩24,395 | +0.39% | 1.3만 |
|---|
| 2025.10.14 | ₩24,119 | ₩24,286 | ₩23,912 | ₩24,286 | +0.69% | 4.5천 |
|---|
| 2025.10.13 | ₩24,139 | ₩24,152 | ₩23,699 | ₩24,112 | -0.11% | 6.4천 |
|---|
| 2025.10.10 | ₩24,246 | ₩24,419 | ₩23,752 | ₩23,965 | -1.16% | 3.5만 |
|---|
