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 | ₩22,842 | ₩23,002 | ₩22,668 | ₩22,949 | +0.47% | 9.5천 |
| 2026.10.08 | ₩22,401 | ₩22,909 | ₩22,401 | ₩22,815 | +1.85% | 1.2만 |
| 2026.10.07 | ₩22,655 | ₩22,655 | ₩22,414 | ₩22,588 | -0.29% | 2.1만 |
| 2026.10.06 | ₩22,715 | ₩22,775 | ₩22,658 | ₩22,695 | -0.09% | 1만 |
| 2026.10.05 | ₩22,748 | ₩22,869 | ₩22,535 | ₩22,708 | -0.18% | 2.1만 |
| 2026.10.02 | ₩22,775 | ₩22,889 | ₩22,708 | ₩22,748 | -0.12% | 3.2만 |
| 2026.10.01 | ₩22,000 | ₩22,535 | ₩21,934 | ₩22,495 | +2.25% | 2만 |
| 2026.09.30 | ₩21,787 | ₩22,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,401 |
| +2.82% |
| 4.3만 |
| 2026.09.29 | ₩21,519 | ₩21,740 | ₩21,519 | ₩21,680 | +0.74% | 1.9만 |
|---|
| 2026.09.28 | ₩21,853 | ₩21,853 | ₩21,586 | ₩21,586 | -1.22% | 1.5만 |
|---|
| 2026.09.25 | ₩22,027 | ₩22,107 | ₩21,853 | ₩21,853 | -0.79% | 1.2만 |
|---|
| 2026.09.24 | ₩22,214 | ₩22,374 | ₩22,027 | ₩22,027 | -0.84% | 1.6만 |
|---|
| 2026.09.23 | ₩22,615 | ₩22,615 | ₩22,308 | ₩22,419 | -0.86% | 1만 |
|---|
| 2026.09.22 | ₩22,995 | ₩22,995 | ₩22,695 | ₩22,695 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩22,949 | ₩23,111 | ₩22,802 | ₩22,949 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩22,775 | ₩22,909 | ₩22,775 | ₩22,775 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩22,708 | ₩22,802 | ₩22,708 | ₩22,775 | +0.29% | 6천 |
|---|
| 2026.09.16 | ₩22,454 | ₩22,694 | ₩22,454 | ₩22,655 | +0.89% | 1.8만 |
|---|
| 2026.09.15 | ₩22,548 | ₩22,548 | ₩22,238 | ₩22,441 | -0.47% | 6.5천 |
|---|
| 2026.09.14 | ₩22,762 | ₩22,935 | ₩22,762 | ₩22,815 | +0.23% | 6.3천 |
|---|
| 2026.09.11 | ₩23,036 | ₩23,036 | ₩22,682 | ₩22,775 | -1.13% | 4.2천 |
|---|
| 2026.09.10 | ₩22,909 | ₩22,909 | ₩22,668 | ₩22,668 | -1.05% | 1만 |
|---|
| 2026.09.09 | ₩23,122 | ₩23,336 | ₩22,949 | ₩22,949 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩23,283 | ₩23,283 | ₩23,149 | ₩23,149 | -0.57% | 2만 |
|---|
| 2026.09.04 | ₩23,423 | ₩23,509 | ₩23,323 | ₩23,323 | -0.43% | 1.2천 |
|---|
| 2026.09.03 | ₩23,269 | ₩23,363 | ₩23,256 | ₩23,309 | +0.17% | 1.4만 |
|---|
| 2026.09.02 | ₩23,376 | ₩23,376 | ₩23,196 | ₩23,243 | -0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩23,577 | ₩23,577 | ₩23,309 | ₩23,376 | -0.85% | 1만 |
|---|
| 2026.08.31 | ₩23,830 | ₩23,830 | ₩23,443 | ₩23,510 | -1.35% | 3.3만 |
|---|
| 2026.08.28 | ₩23,710 | ₩23,817 | ₩23,710 | ₩23,784 | +0.31% | 4.6천 |
|---|
| 2026.08.27 | ₩23,790 | ₩23,790 | ₩23,710 | ₩23,777 | -0.06% | 3.4천 |
|---|
| 2026.08.26 | ₩23,750 | ₩23,790 | ₩23,710 | ₩23,723 | -0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩23,550 | ₩23,830 | ₩23,483 | ₩23,750 | +0.85% | 8.8천 |
|---|
| 2026.08.24 | ₩23,390 | ₩23,658 | ₩23,390 | ₩23,523 | +0.57% | 8.6천 |
|---|
| 2026.08.21 | ₩23,590 | ₩23,590 | ₩23,363 | ₩23,430 | -0.68% | 6천 |
|---|
| 2026.08.20 | ₩23,309 | ₩23,670 | ₩23,309 | ₩23,470 | +0.69% | 8천 |
|---|
| 2026.08.19 | ₩23,483 | ₩23,670 | ₩23,416 | ₩23,431 | -0.22% | 5천 |
|---|
| 2026.08.18 | ₩23,390 | ₩23,523 | ₩23,339 | ₩23,470 | +0.34% | 8.5천 |
|---|
| 2026.08.17 | ₩23,657 | ₩23,900 | ₩23,563 | ₩23,657 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩23,443 | ₩23,790 | ₩23,336 | ₩23,790 | +1.48% | 3만 |
|---|
| 2026.08.13 | ₩23,216 | ₩23,870 | ₩23,216 | ₩23,590 | +1.61% | 8.5천 |
|---|
| 2026.08.12 | ₩23,066 | ₩23,403 | ₩23,066 | ₩23,390 | +1.40% | 1.3만 |
|---|
| 2026.08.11 | ₩23,109 | ₩23,216 | ₩23,053 | ₩23,182 | +0.32% | 5.2천 |
|---|
| 2026.08.10 | ₩23,390 | ₩23,416 | ₩23,063 | ₩23,202 | -0.80% | 2.1만 |
|---|
| 2026.08.07 | ₩23,309 | ₩23,536 | ₩23,243 | ₩23,243 | -0.29% | 6.4천 |
|---|
| 2026.08.06 | ₩23,563 | ₩23,590 | ₩23,376 | ₩23,376 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩23,470 | ₩23,737 | ₩23,403 | ₩23,483 | +0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩23,309 | ₩23,643 | ₩23,309 | ₩23,630 | +1.38% | 1.8만 |
|---|
| 2026.08.03 | ₩23,416 | ₩23,416 | ₩23,349 | ₩23,403 | -0.06% | 6.8천 |
|---|
| 2026.07.31 | ₩23,189 | ₩23,376 | ₩23,056 | ₩23,189 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩23,149 | ₩23,337 | ₩23,056 | ₩23,202 | +0.23% | 4.7천 |
|---|
| 2026.07.29 | ₩23,376 | ₩23,403 | ₩23,243 | ₩23,269 | -0.46% | 4.8천 |
|---|
| 2026.07.28 | ₩23,283 | ₩23,390 | ₩23,283 | ₩23,309 | +0.11% | 5천 |
|---|
| 2026.07.27 | ₩23,109 | ₩23,229 | ₩23,096 | ₩23,229 | +0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩23,069 | ₩23,176 | ₩23,069 | ₩23,109 | +0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩23,176 | ₩23,283 | ₩22,949 | ₩23,149 | -0.12% | 6.1천 |
|---|
| 2026.07.22 | ₩23,443 | ₩23,443 | ₩23,202 | ₩23,229 | -0.91% | 3.2천 |
|---|
| 2026.07.21 | ₩23,690 | ₩23,690 | ₩23,283 | ₩23,349 | -1.44% | 1.2만 |
|---|
| 2026.07.20 | ₩23,710 | ₩23,710 | ₩23,637 | ₩23,637 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩23,563 | ₩23,764 | ₩23,563 | ₩23,670 | +0.45% | 2.8천 |
|---|
| 2026.07.16 | ₩23,422 | ₩23,844 | ₩23,416 | ₩23,750 | +1.40% | 4.3천 |
|---|
| 2026.07.15 | ₩23,790 | ₩23,897 | ₩23,483 | ₩23,804 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩23,590 | ₩23,737 | ₩23,590 | ₩23,737 | +0.62% | 2천 |
|---|
| 2026.07.13 | ₩23,750 | ₩23,750 | ₩23,537 | ₩23,643 | -0.45% | 7.5천 |
|---|
| 2026.07.10 | ₩23,790 | ₩23,804 | ₩23,657 | ₩23,683 | -0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩23,844 | ₩23,857 | ₩23,710 | ₩23,844 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩23,935 | ₩23,964 | ₩23,723 | ₩23,804 | -0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩24,004 | ₩24,258 | ₩23,870 | ₩23,991 | -0.06% | 19.8만 |
|---|
| 2026.07.06 | ₩24,111 | ₩24,178 | ₩24,084 | ₩24,099 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩24,124 | ₩24,164 | ₩23,884 | ₩24,071 | -0.22% | 2.5만 |
|---|
| 2026.07.01 | ₩24,031 | ₩24,031 | ₩23,764 | ₩23,977 | -0.22% | 1.7만 |
|---|
| 2026.06.30 | ₩24,004 | ₩24,151 | ₩23,684 | ₩23,977 | -0.11% | 30.4만 |
|---|
| 2026.06.29 | ₩23,817 | ₩23,910 | ₩23,630 | ₩23,884 | +0.28% | 4.3만 |
|---|
| 2026.06.26 | ₩23,710 | ₩23,817 | ₩23,496 | ₩23,657 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩23,307 | ₩23,643 | ₩23,176 | ₩23,577 | +1.16% | 4.6만 |
|---|
| 2026.06.24 | ₩23,844 | ₩23,977 | ₩23,670 | ₩23,884 | +0.17% | 2.6만 |
|---|
| 2026.06.23 | ₩23,510 | ₩23,964 | ₩23,510 | ₩23,830 | +1.36% | 7.4만 |
|---|
| 2026.06.22 | ₩23,857 | ₩23,857 | ₩23,436 | ₩23,670 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩23,777 | ₩23,884 | ₩23,630 | ₩23,790 | +0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩23,683 | ₩23,810 | ₩23,683 | ₩23,777 | +0.39% | 3만 |
|---|
| 2026.06.16 | ₩23,670 | ₩23,683 | ₩23,577 | ₩23,670 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩23,443 | ₩23,630 | ₩23,156 | ₩23,577 | +0.57% | 2.4만 |
|---|
| 2026.06.12 | ₩23,301 | ₩23,643 | ₩23,301 | ₩23,603 | +1.30% | 1만 |
|---|
| 2026.06.11 | ₩23,456 | ₩23,630 | ₩23,456 | ₩23,617 | +0.68% | 2.8만 |
|---|
| 2026.06.10 | ₩23,376 | ₩23,483 | ₩23,376 | ₩23,456 | +0.34% | 6.9천 |
|---|
| 2026.06.09 | ₩23,483 | ₩23,563 | ₩23,309 | ₩23,550 | +0.28% | 2만 |
|---|
| 2026.06.08 | ₩23,536 | ₩23,570 | ₩23,376 | ₩23,563 | +0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩23,536 | ₩23,536 | ₩23,288 | ₩23,510 | -0.11% | 5.1천 |
|---|
| 2026.06.04 | ₩23,430 | ₩23,536 | ₩23,189 | ₩23,536 | +0.46% | 6.9천 |
|---|
| 2026.06.03 | ₩23,536 | ₩23,536 | ₩23,336 | ₩23,430 | -0.45% | 4.4천 |
|---|
| 2026.06.02 | ₩23,510 | ₩23,536 | ₩23,510 | ₩23,523 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩23,243 | ₩23,523 | ₩23,243 | ₩23,510 | +1.15% | 6.1만 |
|---|
| 2026.05.29 | ₩23,176 | ₩23,216 | ₩23,136 | ₩23,176 | 0.00% | 4천 |
|---|
| 2026.05.28 | ₩23,189 | ₩23,243 | ₩23,044 | ₩23,176 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩23,243 | ₩23,243 | ₩23,062 | ₩23,162 | -0.34% | 9.3천 |
|---|
| 2026.05.26 | ₩23,309 | ₩23,309 | ₩23,156 | ₩23,202 | -0.46% | 1.3천 |
|---|
| 2026.05.22 | ₩23,122 | ₩23,122 | ₩23,002 | ₩23,082 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩23,390 | ₩23,390 | ₩22,935 | ₩23,056 | -1.43% | 3.4만 |
|---|
| 2026.05.20 | ₩23,202 | ₩23,329 | ₩22,855 | ₩23,216 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩23,349 | ₩23,376 | ₩23,249 | ₩23,283 | -0.29% | 6만 |
|---|
| 2026.05.18 | ₩23,249 | ₩23,376 | ₩23,122 | ₩23,349 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩23,550 | ₩23,550 | ₩23,363 | ₩23,403 | -0.62% | 1.7만 |
|---|
| 2026.05.14 | ₩23,630 | ₩23,630 | ₩23,470 | ₩23,563 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩23,710 | ₩23,710 | ₩23,353 | ₩23,630 | -0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩23,603 | ₩23,710 | ₩23,343 | ₩23,710 | +0.45% | 4.5천 |
|---|
| 2026.05.11 | ₩23,710 | ₩23,870 | ₩23,590 | ₩23,737 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩23,910 | ₩23,910 | ₩23,690 | ₩23,884 | -0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩23,269 | ₩23,777 | ₩23,269 | ₩23,777 | +2.18% | 1.3만 |
|---|
| 2026.05.06 | ₩23,015 | ₩23,483 | ₩23,015 | ₩23,416 | +1.74% | 2.3만 |
|---|
| 2026.05.05 | ₩23,015 | ₩23,015 | ₩23,015 | ₩23,015 | 0.00% | 806 |
|---|
| 2026.05.04 | ₩23,450 | ₩23,450 | ₩22,935 | ₩22,962 | -2.08% | 5.5만 |
|---|
| 2026.05.01 | ₩23,002 | ₩23,630 | ₩22,903 | ₩23,323 | +1.39% | 1.2만 |
|---|
| 2026.04.30 | ₩22,855 | ₩23,416 | ₩22,828 | ₩22,975 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩22,895 | ₩23,096 | ₩22,682 | ₩22,762 | -0.58% | 1.4만 |
|---|
| 2026.04.28 | ₩23,122 | ₩23,243 | ₩22,935 | ₩22,935 | -0.81% | 5.2천 |
|---|
| 2026.04.27 | ₩23,243 | ₩23,390 | ₩23,229 | ₩23,229 | -0.06% | 4.5천 |
|---|
| 2026.04.24 | ₩23,536 | ₩23,683 | ₩23,002 | ₩23,363 | -0.74% | 2.1만 |
|---|
| 2026.04.23 | ₩23,456 | ₩23,516 | ₩23,229 | ₩23,443 | -0.06% | 1.6만 |
|---|
| 2026.04.22 | ₩23,563 | ₩23,623 | ₩22,989 | ₩23,563 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩23,590 | ₩23,910 | ₩23,590 | ₩23,657 | +0.28% | 4.4천 |
|---|
| 2026.04.20 | ₩24,031 | ₩24,031 | ₩23,510 | ₩23,710 | -1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩23,670 | ₩24,017 | ₩23,670 | ₩23,830 | +0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩23,777 | ₩23,914 | ₩23,643 | ₩23,790 | +0.06% | 4.5만 |
|---|
| 2026.04.15 | ₩23,523 | ₩23,683 | ₩23,136 | ₩23,683 | +0.68% | 1.7만 |
|---|
| 2026.04.14 | ₩23,269 | ₩23,536 | ₩23,269 | ₩23,430 | +0.69% | 9.2천 |
|---|
| 2026.04.13 | ₩22,935 | ₩23,289 | ₩22,935 | ₩23,229 | +1.28% | 2.5만 |
|---|
| 2026.04.10 | ₩22,648 | ₩23,229 | ₩22,615 | ₩23,109 | +2.03% | 10.2만 |
|---|
| 2026.04.09 | ₩22,495 | ₩22,688 | ₩22,481 | ₩22,615 | +0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩22,588 | ₩22,677 | ₩22,454 | ₩22,615 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩22,374 | ₩22,508 | ₩22,214 | ₩22,508 | +0.60% | 3.7만 |
|---|
| 2026.04.06 | ₩22,201 | ₩22,454 | ₩22,174 | ₩22,308 | +0.48% | 5만 |
|---|
| 2026.04.02 | ₩22,254 | ₩22,254 | ₩21,907 | ₩22,174 | -0.36% | 1.9만 |
|---|
| 2026.04.01 | ₩21,867 | ₩22,121 | ₩21,573 | ₩22,040 | +0.79% | 2.3만 |
|---|
| 2026.03.31 | ₩21,546 | ₩21,666 | ₩21,332 | ₩21,626 | +0.37% | 13.9만 |
|---|
| 2026.03.30 | ₩21,372 | ₩21,680 | ₩21,319 | ₩21,479 | +0.50% | 9.7천 |
|---|
| 2026.03.27 | ₩21,386 | ₩21,573 | ₩21,346 | ₩21,372 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩21,388 | ₩21,573 | ₩21,388 | ₩21,573 | +0.87% | 1.2만 |
|---|
| 2026.03.25 | ₩21,372 | ₩21,573 | ₩21,185 | ₩21,506 | +0.63% | 8.9천 |
|---|
| 2026.03.24 | ₩21,012 | ₩21,359 | ₩20,972 | ₩21,292 | +1.34% | 8.8천 |
|---|
| 2026.03.23 | ₩21,800 | ₩21,800 | ₩21,105 | ₩21,159 | -2.94% | 4.5만 |
|---|
| 2026.03.20 | ₩21,720 | ₩21,720 | ₩21,199 | ₩21,332 | -1.79% | 7.4천 |
|---|
| 2026.03.19 | ₩21,787 | ₩21,867 | ₩21,519 | ₩21,813 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩21,927 | ₩22,014 | ₩21,693 | ₩21,867 | -0.27% | 1.1만 |
|---|
| 2026.03.17 | ₩22,174 | ₩22,174 | ₩21,755 | ₩21,987 | -0.84% | 8.5천 |
|---|
| 2026.03.16 | ₩21,960 | ₩22,214 | ₩21,746 | ₩21,853 | -0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩22,214 | ₩22,406 | ₩22,134 | ₩22,134 | -0.36% | 8.2천 |
|---|
| 2026.03.12 | ₩22,535 | ₩22,535 | ₩22,201 | ₩22,334 | -0.89% | 9.5천 |
|---|
| 2026.03.11 | ₩22,615 | ₩22,615 | ₩22,374 | ₩22,374 | -1.06% | 6.9천 |
|---|
| 2026.03.10 | ₩22,321 | ₩22,722 | ₩22,321 | ₩22,628 | +1.38% | 17 |
|---|
| 2026.03.09 | ₩22,762 | ₩22,962 | ₩22,254 | ₩22,441 | -1.41% | 17 |
|---|
| 2026.03.06 | ₩22,748 | ₩23,102 | ₩22,748 | ₩22,975 | +1.00% | 17 |
|---|
| 2026.03.05 | ₩22,855 | ₩23,015 | ₩22,855 | ₩23,002 | +0.64% | 17 |
|---|
| 2026.03.04 | ₩23,657 | ₩23,657 | ₩22,708 | ₩23,149 | -2.15% | 17 |
|---|
| 2026.03.03 | ₩22,788 | ₩23,015 | ₩22,147 | ₩22,975 | +0.82% | 17 |
|---|
| 2026.03.02 | ₩22,989 | ₩23,136 | ₩22,842 | ₩23,056 | +0.29% | 17 |
|---|
| 2026.02.27 | ₩23,577 | ₩23,630 | ₩22,922 | ₩23,015 | -2.38% | 17 |
|---|
| 2026.02.26 | ₩23,737 | ₩23,737 | ₩23,577 | ₩23,719 | -0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩23,683 | ₩23,777 | ₩23,590 | ₩23,764 | +0.34% | 17 |
|---|
| 2026.02.24 | ₩23,723 | ₩23,910 | ₩23,683 | ₩23,777 | +0.23% | 17 |
|---|
| 2026.02.23 | ₩23,830 | ₩23,977 | ₩23,777 | ₩23,910 | +0.34% | 17 |
|---|
| 2026.02.20 | ₩23,737 | ₩24,004 | ₩23,737 | ₩24,004 | +1.13% | 6.9천 |
|---|
| 2026.02.19 | ₩23,977 | ₩23,991 | ₩23,762 | ₩23,964 | -0.06% | 2만 |
|---|
| 2026.02.18 | ₩24,031 | ₩24,031 | ₩23,759 | ₩24,004 | -0.11% | 8.8천 |
|---|
| 2026.02.17 | ₩23,764 | ₩23,977 | ₩23,746 | ₩23,964 | +0.84% | 9.8천 |
|---|
| 2026.02.13 | ₩23,770 | ₩23,924 | ₩23,770 | ₩23,897 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩23,650 | ₩23,723 | ₩23,603 | ₩23,670 | +0.08% | 1.3만 |
|---|
| 2026.02.11 | ₩23,643 | ₩23,683 | ₩23,489 | ₩23,683 | +0.17% | 9천 |
|---|
| 2026.02.10 | ₩23,750 | ₩23,750 | ₩23,436 | ₩23,577 | -0.73% | 1.2만 |
|---|
| 2026.02.09 | ₩23,643 | ₩23,670 | ₩23,510 | ₩23,536 | -0.45% | 8.4천 |
|---|
| 2026.02.06 | ₩23,376 | ₩23,697 | ₩23,376 | ₩23,697 | +1.37% | 3.9천 |
|---|
| 2026.02.05 | ₩23,216 | ₩23,601 | ₩23,216 | ₩23,376 | +0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩23,496 | ₩23,496 | ₩23,309 | ₩23,349 | -0.63% | 4.9천 |
|---|
| 2026.02.03 | ₩23,456 | ₩23,643 | ₩23,296 | ₩23,550 | +0.40% | 8천 |
|---|
| 2026.02.02 | ₩23,577 | ₩23,577 | ₩23,390 | ₩23,510 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,416 | ₩23,617 | ₩23,296 | ₩23,577 | +0.68% | 3.4만 |
|---|
| 2026.01.29 | ₩23,496 | ₩23,617 | ₩23,336 | ₩23,590 | +0.40% | 1.2만 |
|---|
| 2026.01.28 | ₩23,617 | ₩23,617 | ₩23,323 | ₩23,456 | -0.68% | 6.1천 |
|---|
| 2026.01.27 | ₩23,483 | ₩23,530 | ₩23,376 | ₩23,530 | +0.20% | 1.3만 |
|---|
| 2026.01.26 | ₩23,483 | ₩23,630 | ₩23,390 | ₩23,512 | +0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩23,376 | ₩23,643 | ₩23,296 | ₩23,496 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩23,536 | ₩23,630 | ₩23,344 | ₩23,630 | +0.40% | 4만 |
|---|
| 2026.01.21 | ₩23,582 | ₩23,657 | ₩23,368 | ₩23,548 | -0.14% | 4.5만 |
|---|
| 2026.01.20 | ₩23,403 | ₩23,605 | ₩23,313 | ₩23,443 | +0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩23,710 | ₩23,710 | ₩23,443 | ₩23,550 | -0.68% | 4.6천 |
|---|
| 2026.01.15 | ₩23,376 | ₩23,723 | ₩23,363 | ₩23,723 | +1.49% | 1.9만 |
|---|
| 2026.01.14 | ₩23,249 | ₩23,470 | ₩23,202 | ₩23,296 | +0.20% | 9.1천 |
|---|
| 2026.01.13 | ₩23,243 | ₩23,536 | ₩23,056 | ₩23,336 | +0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩23,015 | ₩23,336 | ₩23,015 | ₩23,323 | +1.33% | 1.6만 |
|---|
| 2026.01.09 | ₩23,269 | ₩23,269 | ₩22,889 | ₩23,042 | -0.98% | 6.3천 |
|---|
| 2026.01.08 | ₩22,895 | ₩23,202 | ₩22,828 | ₩23,162 | +1.17% | 1.2만 |
|---|
| 2026.01.07 | ₩23,002 | ₩23,056 | ₩22,907 | ₩22,962 | -0.17% | 1.4만 |
|---|
| 2026.01.06 | ₩22,975 | ₩23,149 | ₩22,802 | ₩22,935 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩23,243 | ₩23,256 | ₩22,895 | ₩22,993 | -1.07% | 1.4만 |
|---|
| 2026.01.02 | ₩22,906 | ₩23,176 | ₩22,796 | ₩23,176 | +1.18% | 1.8만 |
|---|
| 2025.12.31 | ₩22,935 | ₩23,056 | ₩22,548 | ₩22,641 | -1.28% | 4.7만 |
|---|
| 2025.12.30 | ₩23,109 | ₩23,136 | ₩22,909 | ₩22,909 | -0.87% | 2.3만 |
|---|
| 2025.12.29 | ₩23,109 | ₩23,296 | ₩23,109 | ₩23,109 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩23,149 | ₩23,216 | ₩23,109 | ₩23,162 | +0.06% | 5.6천 |
|---|
| 2025.12.24 | ₩23,149 | ₩23,323 | ₩23,069 | ₩23,136 | -0.06% | 8.4천 |
|---|
| 2025.12.23 | ₩23,096 | ₩23,242 | ₩22,935 | ₩23,056 | -0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩23,309 | ₩23,309 | ₩23,068 | ₩23,243 | -0.29% | 7.9천 |
|---|
| 2025.12.19 | ₩22,748 | ₩23,309 | ₩22,748 | ₩23,309 | +2.47% | 9.4천 |
|---|
| 2025.12.18 | ₩23,042 | ₩23,363 | ₩23,015 | ₩23,256 | +0.93% | 7.9천 |
|---|
| 2025.12.17 | ₩23,042 | ₩23,269 | ₩22,789 | ₩23,062 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩22,788 | ₩23,269 | ₩22,788 | ₩23,269 | +2.11% | 2.6천 |
|---|
| 2025.12.15 | ₩22,895 | ₩23,336 | ₩22,895 | ₩23,002 | +0.47% | 1.5만 |
|---|
| 2025.12.12 | ₩23,336 | ₩23,496 | ₩23,300 | ₩23,363 | +0.11% | 7.5천 |
|---|
| 2025.12.11 | ₩23,309 | ₩23,590 | ₩23,309 | ₩23,483 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩23,287 | ₩23,496 | ₩23,243 | ₩23,443 | +0.67% | 1.5만 |
|---|
| 2025.12.09 | ₩23,363 | ₩23,496 | ₩23,296 | ₩23,376 | +0.06% | 6.7천 |
|---|
| 2025.12.08 | ₩23,416 | ₩23,496 | ₩23,202 | ₩23,416 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩23,309 | ₩23,630 | ₩23,269 | ₩23,497 | +0.80% | 1.3만 |
|---|
| 2025.12.04 | ₩23,269 | ₩23,483 | ₩23,269 | ₩23,443 | +0.75% | 1.1만 |
|---|
| 2025.12.03 | ₩23,697 | ₩23,697 | ₩23,390 | ₩23,470 | -0.96% | 4천 |
|---|
| 2025.12.02 | ₩23,349 | ₩23,617 | ₩23,349 | ₩23,603 | +1.09% | 1만 |
|---|
| 2025.12.01 | ₩23,430 | ₩23,657 | ₩23,283 | ₩23,349 | -0.34% | 4.2만 |
|---|
| 2025.11.28 | ₩23,609 | ₩23,657 | ₩23,403 | ₩23,643 | +0.15% | 4.6만 |
|---|
| 2025.11.26 | ₩23,737 | ₩23,870 | ₩23,723 | ₩23,723 | -0.06% | 7.8천 |
|---|
| 2025.11.25 | ₩23,657 | ₩23,870 | ₩23,403 | ₩23,737 | +0.34% | 9.6천 |
|---|
| 2025.11.24 | ₩23,189 | ₩23,536 | ₩23,189 | ₩23,536 | +1.50% | 1.2만 |
|---|
| 2025.11.21 | ₩23,096 | ₩23,343 | ₩23,069 | ₩23,189 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩23,256 | ₩23,336 | ₩23,056 | ₩23,256 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩23,056 | ₩23,296 | ₩22,949 | ₩23,096 | +0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩23,229 | ₩23,443 | ₩23,122 | ₩23,269 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩23,510 | ₩23,670 | ₩23,149 | ₩23,236 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩23,243 | ₩23,737 | ₩23,243 | ₩23,496 | +1.09% | 5.5천 |
|---|
| 2025.11.13 | ₩23,550 | ₩23,637 | ₩23,376 | ₩23,376 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩23,884 | ₩23,977 | ₩23,630 | ₩23,643 | -1.01% | 1.4만 |
|---|
| 2025.11.11 | ₩23,830 | ₩24,017 | ₩23,830 | ₩23,977 | +0.62% | 1.4만 |
|---|
| 2025.11.10 | ₩23,510 | ₩23,897 | ₩23,405 | ₩23,817 | +1.31% | 2.1만 |
|---|
| 2025.11.07 | ₩23,536 | ₩23,536 | ₩23,149 | ₩23,256 | -1.19% | 2.3만 |
|---|
| 2025.11.06 | ₩23,630 | ₩23,790 | ₩23,376 | ₩23,523 | -0.45% | 1.1만 |
|---|
| 2025.11.05 | ₩23,456 | ₩23,777 | ₩23,456 | ₩23,630 | +0.74% | 1.7만 |
|---|
| 2025.11.04 | ₩23,323 | ₩23,536 | ₩23,243 | ₩23,536 | +0.92% | 9.6천 |
|---|
| 2025.11.03 | ₩23,630 | ₩23,777 | ₩23,443 | ₩23,550 | -0.34% | 9.1천 |
|---|
| 2025.10.31 | ₩23,937 | ₩24,104 | ₩23,496 | ₩23,844 | -0.39% | 4.1만 |
|---|
| 2025.10.30 | ₩24,124 | ₩24,445 | ₩23,900 | ₩24,017 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩24,498 | ₩24,538 | ₩24,431 | ₩24,431 | -0.27% | 5.6천 |
|---|
| 2025.10.28 | ₩24,525 | ₩24,685 | ₩24,485 | ₩24,485 | -0.16% | 8.4천 |
|---|
| 2025.10.27 | ₩24,792 | ₩24,859 | ₩24,512 | ₩24,578 | -0.86% | 2.6만 |
|---|
| 2025.10.24 | ₩24,765 | ₩24,992 | ₩24,752 | ₩24,832 | +0.27% | 3.6천 |
|---|
| 2025.10.23 | ₩24,765 | ₩24,886 | ₩24,658 | ₩24,658 | -0.43% | 1.9만 |
|---|
| 2025.10.22 | ₩24,431 | ₩24,830 | ₩24,431 | ₩24,752 | +1.31% | 1.9만 |
|---|
| 2025.10.21 | ₩24,525 | ₩24,584 | ₩24,378 | ₩24,429 | -0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩24,391 | ₩24,471 | ₩24,057 | ₩24,431 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩24,325 | ₩24,525 | ₩24,178 | ₩24,178 | -0.60% | 5.5천 |
|---|
| 2025.10.16 | ₩24,492 | ₩24,605 | ₩24,351 | ₩24,418 | -0.30% | 1.8만 |
|---|
| 2025.10.15 | ₩24,325 | ₩24,485 | ₩24,325 | ₩24,420 | +0.39% | 1.3만 |
|---|
| 2025.10.14 | ₩24,144 | ₩24,311 | ₩23,937 | ₩24,311 | +0.69% | 4.5천 |
|---|
| 2025.10.13 | ₩24,164 | ₩24,178 | ₩23,724 | ₩24,138 | -0.11% | 6.4천 |
|---|
| 2025.10.10 | ₩24,271 | ₩24,445 | ₩23,777 | ₩23,991 | -1.16% | 3.5만 |
|---|
