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 | ₩22,844 | ₩23,004 | ₩22,670 | ₩22,950 | +0.47% | 9.5천 |
| 2026.10.08 | ₩22,403 | ₩22,910 | ₩22,403 | ₩22,817 | +1.85% | 1.2만 |
| 2026.10.07 | ₩22,657 | ₩22,657 | ₩22,416 | ₩22,590 | -0.29% | 2.1만 |
| 2026.10.06 | ₩22,717 | ₩22,777 | ₩22,660 | ₩22,697 | -0.09% | 1만 |
| 2026.10.05 | ₩22,750 | ₩22,870 | ₩22,536 | ₩22,710 | -0.18% | 2.1만 |
| 2026.10.02 | ₩22,777 | ₩22,890 | ₩22,710 | ₩22,750 | -0.12% | 3.2만 |
| 2026.10.01 | ₩22,002 | ₩22,536 | ₩21,935 | ₩22,496 | +2.25% | 2만 |
| 2026.09.30 | ₩21,788 | ₩22,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,403 |
| +2.82% |
| 4.3만 |
| 2026.09.29 | ₩21,521 | ₩21,741 | ₩21,521 | ₩21,681 | +0.74% | 1.9만 |
|---|
| 2026.09.28 | ₩21,855 | ₩21,855 | ₩21,588 | ₩21,588 | -1.22% | 1.5만 |
|---|
| 2026.09.25 | ₩22,029 | ₩22,109 | ₩21,855 | ₩21,855 | -0.79% | 1.2만 |
|---|
| 2026.09.24 | ₩22,216 | ₩22,376 | ₩22,029 | ₩22,029 | -0.84% | 1.6만 |
|---|
| 2026.09.23 | ₩22,616 | ₩22,616 | ₩22,309 | ₩22,421 | -0.86% | 1만 |
|---|
| 2026.09.22 | ₩22,997 | ₩22,997 | ₩22,697 | ₩22,697 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩22,950 | ₩23,113 | ₩22,803 | ₩22,950 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩22,777 | ₩22,910 | ₩22,777 | ₩22,777 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩22,710 | ₩22,803 | ₩22,710 | ₩22,777 | +0.29% | 6천 |
|---|
| 2026.09.16 | ₩22,456 | ₩22,695 | ₩22,456 | ₩22,657 | +0.89% | 1.8만 |
|---|
| 2026.09.15 | ₩22,550 | ₩22,550 | ₩22,240 | ₩22,443 | -0.47% | 6.5천 |
|---|
| 2026.09.14 | ₩22,763 | ₩22,937 | ₩22,763 | ₩22,817 | +0.23% | 6.3천 |
|---|
| 2026.09.11 | ₩23,037 | ₩23,037 | ₩22,683 | ₩22,777 | -1.13% | 4.2천 |
|---|
| 2026.09.10 | ₩22,910 | ₩22,910 | ₩22,670 | ₩22,670 | -1.05% | 1만 |
|---|
| 2026.09.09 | ₩23,124 | ₩23,338 | ₩22,950 | ₩22,950 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩23,284 | ₩23,284 | ₩23,151 | ₩23,151 | -0.57% | 2만 |
|---|
| 2026.09.04 | ₩23,425 | ₩23,511 | ₩23,324 | ₩23,324 | -0.43% | 1.2천 |
|---|
| 2026.09.03 | ₩23,271 | ₩23,365 | ₩23,258 | ₩23,311 | +0.17% | 1.4만 |
|---|
| 2026.09.02 | ₩23,378 | ₩23,378 | ₩23,198 | ₩23,244 | -0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩23,578 | ₩23,578 | ₩23,311 | ₩23,378 | -0.85% | 1만 |
|---|
| 2026.08.31 | ₩23,832 | ₩23,832 | ₩23,445 | ₩23,511 | -1.35% | 3.3만 |
|---|
| 2026.08.28 | ₩23,712 | ₩23,819 | ₩23,712 | ₩23,785 | +0.31% | 4.6천 |
|---|
| 2026.08.27 | ₩23,792 | ₩23,792 | ₩23,712 | ₩23,779 | -0.06% | 3.4천 |
|---|
| 2026.08.26 | ₩23,752 | ₩23,792 | ₩23,712 | ₩23,725 | -0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩23,552 | ₩23,832 | ₩23,485 | ₩23,752 | +0.85% | 8.8천 |
|---|
| 2026.08.24 | ₩23,391 | ₩23,659 | ₩23,391 | ₩23,525 | +0.57% | 8.6천 |
|---|
| 2026.08.21 | ₩23,592 | ₩23,592 | ₩23,365 | ₩23,431 | -0.68% | 6천 |
|---|
| 2026.08.20 | ₩23,311 | ₩23,672 | ₩23,311 | ₩23,471 | +0.69% | 8천 |
|---|
| 2026.08.19 | ₩23,485 | ₩23,672 | ₩23,418 | ₩23,433 | -0.22% | 5천 |
|---|
| 2026.08.18 | ₩23,391 | ₩23,525 | ₩23,340 | ₩23,471 | +0.34% | 8.5천 |
|---|
| 2026.08.17 | ₩23,658 | ₩23,902 | ₩23,565 | ₩23,658 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩23,445 | ₩23,792 | ₩23,338 | ₩23,792 | +1.48% | 3만 |
|---|
| 2026.08.13 | ₩23,218 | ₩23,872 | ₩23,218 | ₩23,592 | +1.61% | 8.5천 |
|---|
| 2026.08.12 | ₩23,068 | ₩23,405 | ₩23,068 | ₩23,391 | +1.40% | 1.3만 |
|---|
| 2026.08.11 | ₩23,111 | ₩23,218 | ₩23,055 | ₩23,184 | +0.32% | 5.2천 |
|---|
| 2026.08.10 | ₩23,391 | ₩23,418 | ₩23,064 | ₩23,204 | -0.80% | 2.1만 |
|---|
| 2026.08.07 | ₩23,311 | ₩23,538 | ₩23,244 | ₩23,244 | -0.29% | 6.4천 |
|---|
| 2026.08.06 | ₩23,565 | ₩23,592 | ₩23,378 | ₩23,378 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩23,471 | ₩23,739 | ₩23,405 | ₩23,485 | +0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩23,311 | ₩23,645 | ₩23,311 | ₩23,632 | +1.38% | 1.8만 |
|---|
| 2026.08.03 | ₩23,418 | ₩23,418 | ₩23,351 | ₩23,405 | -0.06% | 6.8천 |
|---|
| 2026.07.31 | ₩23,191 | ₩23,378 | ₩23,057 | ₩23,191 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩23,151 | ₩23,339 | ₩23,057 | ₩23,204 | +0.23% | 4.7천 |
|---|
| 2026.07.29 | ₩23,378 | ₩23,405 | ₩23,244 | ₩23,271 | -0.46% | 4.8천 |
|---|
| 2026.07.28 | ₩23,284 | ₩23,391 | ₩23,284 | ₩23,311 | +0.11% | 5천 |
|---|
| 2026.07.27 | ₩23,111 | ₩23,231 | ₩23,097 | ₩23,231 | +0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩23,071 | ₩23,178 | ₩23,071 | ₩23,111 | +0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩23,178 | ₩23,284 | ₩22,951 | ₩23,151 | -0.12% | 6.1천 |
|---|
| 2026.07.22 | ₩23,445 | ₩23,445 | ₩23,204 | ₩23,231 | -0.91% | 3.2천 |
|---|
| 2026.07.21 | ₩23,692 | ₩23,692 | ₩23,284 | ₩23,351 | -1.44% | 1.2만 |
|---|
| 2026.07.20 | ₩23,712 | ₩23,712 | ₩23,638 | ₩23,638 | -0.31% | 3.1천 |
|---|
| 2026.07.17 | ₩23,565 | ₩23,765 | ₩23,565 | ₩23,672 | +0.45% | 2.8천 |
|---|
| 2026.07.16 | ₩23,424 | ₩23,845 | ₩23,418 | ₩23,752 | +1.40% | 4.3천 |
|---|
| 2026.07.15 | ₩23,792 | ₩23,899 | ₩23,485 | ₩23,805 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩23,592 | ₩23,739 | ₩23,592 | ₩23,739 | +0.62% | 2천 |
|---|
| 2026.07.13 | ₩23,752 | ₩23,752 | ₩23,539 | ₩23,645 | -0.45% | 7.5천 |
|---|
| 2026.07.10 | ₩23,792 | ₩23,805 | ₩23,658 | ₩23,685 | -0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩23,845 | ₩23,859 | ₩23,712 | ₩23,845 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩23,937 | ₩23,966 | ₩23,725 | ₩23,805 | -0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩24,006 | ₩24,260 | ₩23,872 | ₩23,992 | -0.06% | 19.8만 |
|---|
| 2026.07.06 | ₩24,113 | ₩24,179 | ₩24,086 | ₩24,101 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩24,126 | ₩24,166 | ₩23,886 | ₩24,073 | -0.22% | 2.5만 |
|---|
| 2026.07.01 | ₩24,032 | ₩24,032 | ₩23,765 | ₩23,979 | -0.22% | 1.7만 |
|---|
| 2026.06.30 | ₩24,006 | ₩24,153 | ₩23,685 | ₩23,979 | -0.11% | 30.4만 |
|---|
| 2026.06.29 | ₩23,819 | ₩23,912 | ₩23,632 | ₩23,886 | +0.28% | 4.3만 |
|---|
| 2026.06.26 | ₩23,712 | ₩23,819 | ₩23,498 | ₩23,658 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩23,309 | ₩23,645 | ₩23,178 | ₩23,578 | +1.16% | 4.6만 |
|---|
| 2026.06.24 | ₩23,845 | ₩23,979 | ₩23,672 | ₩23,886 | +0.17% | 2.6만 |
|---|
| 2026.06.23 | ₩23,511 | ₩23,966 | ₩23,511 | ₩23,832 | +1.36% | 7.4만 |
|---|
| 2026.06.22 | ₩23,859 | ₩23,859 | ₩23,438 | ₩23,672 | -0.78% | 2만 |
|---|
| 2026.06.18 | ₩23,779 | ₩23,886 | ₩23,631 | ₩23,792 | +0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩23,685 | ₩23,812 | ₩23,685 | ₩23,779 | +0.39% | 3만 |
|---|
| 2026.06.16 | ₩23,672 | ₩23,685 | ₩23,578 | ₩23,672 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩23,445 | ₩23,632 | ₩23,157 | ₩23,578 | +0.57% | 2.4만 |
|---|
| 2026.06.12 | ₩23,302 | ₩23,645 | ₩23,302 | ₩23,605 | +1.30% | 1만 |
|---|
| 2026.06.11 | ₩23,458 | ₩23,632 | ₩23,458 | ₩23,618 | +0.68% | 2.8만 |
|---|
| 2026.06.10 | ₩23,378 | ₩23,485 | ₩23,378 | ₩23,458 | +0.34% | 6.9천 |
|---|
| 2026.06.09 | ₩23,485 | ₩23,565 | ₩23,311 | ₩23,552 | +0.28% | 2만 |
|---|
| 2026.06.08 | ₩23,538 | ₩23,572 | ₩23,378 | ₩23,565 | +0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩23,538 | ₩23,538 | ₩23,290 | ₩23,511 | -0.11% | 5.1천 |
|---|
| 2026.06.04 | ₩23,431 | ₩23,538 | ₩23,191 | ₩23,538 | +0.46% | 6.9천 |
|---|
| 2026.06.03 | ₩23,538 | ₩23,538 | ₩23,338 | ₩23,431 | -0.45% | 4.4천 |
|---|
| 2026.06.02 | ₩23,511 | ₩23,538 | ₩23,511 | ₩23,525 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩23,244 | ₩23,525 | ₩23,244 | ₩23,511 | +1.15% | 6.1만 |
|---|
| 2026.05.29 | ₩23,178 | ₩23,218 | ₩23,137 | ₩23,178 | 0.00% | 4천 |
|---|
| 2026.05.28 | ₩23,191 | ₩23,244 | ₩23,046 | ₩23,178 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩23,244 | ₩23,244 | ₩23,064 | ₩23,164 | -0.34% | 9.3천 |
|---|
| 2026.05.26 | ₩23,311 | ₩23,311 | ₩23,157 | ₩23,204 | -0.46% | 1.3천 |
|---|
| 2026.05.22 | ₩23,124 | ₩23,124 | ₩23,004 | ₩23,084 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩23,391 | ₩23,391 | ₩22,937 | ₩23,057 | -1.43% | 3.4만 |
|---|
| 2026.05.20 | ₩23,204 | ₩23,331 | ₩22,857 | ₩23,218 | +0.06% | 2.1만 |
|---|
| 2026.05.19 | ₩23,351 | ₩23,378 | ₩23,251 | ₩23,284 | -0.29% | 6만 |
|---|
| 2026.05.18 | ₩23,251 | ₩23,378 | ₩23,124 | ₩23,351 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩23,552 | ₩23,552 | ₩23,365 | ₩23,405 | -0.62% | 1.7만 |
|---|
| 2026.05.14 | ₩23,632 | ₩23,632 | ₩23,471 | ₩23,565 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩23,712 | ₩23,712 | ₩23,355 | ₩23,632 | -0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩23,605 | ₩23,712 | ₩23,345 | ₩23,712 | +0.45% | 4.5천 |
|---|
| 2026.05.11 | ₩23,712 | ₩23,872 | ₩23,592 | ₩23,739 | +0.11% | 2만 |
|---|
| 2026.05.08 | ₩23,912 | ₩23,912 | ₩23,692 | ₩23,886 | -0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩23,271 | ₩23,779 | ₩23,271 | ₩23,779 | +2.18% | 1.3만 |
|---|
| 2026.05.06 | ₩23,017 | ₩23,485 | ₩23,017 | ₩23,418 | +1.74% | 2.3만 |
|---|
| 2026.05.05 | ₩23,017 | ₩23,017 | ₩23,017 | ₩23,017 | 0.00% | 806 |
|---|
| 2026.05.04 | ₩23,451 | ₩23,451 | ₩22,937 | ₩22,964 | -2.08% | 5.5만 |
|---|
| 2026.05.01 | ₩23,004 | ₩23,632 | ₩22,905 | ₩23,324 | +1.39% | 1.2만 |
|---|
| 2026.04.30 | ₩22,857 | ₩23,418 | ₩22,830 | ₩22,977 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩22,897 | ₩23,098 | ₩22,683 | ₩22,763 | -0.58% | 1.4만 |
|---|
| 2026.04.28 | ₩23,124 | ₩23,244 | ₩22,937 | ₩22,937 | -0.81% | 5.2천 |
|---|
| 2026.04.27 | ₩23,244 | ₩23,391 | ₩23,231 | ₩23,231 | -0.06% | 4.5천 |
|---|
| 2026.04.24 | ₩23,538 | ₩23,685 | ₩23,004 | ₩23,365 | -0.74% | 2.1만 |
|---|
| 2026.04.23 | ₩23,458 | ₩23,518 | ₩23,231 | ₩23,445 | -0.06% | 1.6만 |
|---|
| 2026.04.22 | ₩23,565 | ₩23,624 | ₩22,990 | ₩23,565 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩23,592 | ₩23,912 | ₩23,592 | ₩23,658 | +0.28% | 4.4천 |
|---|
| 2026.04.20 | ₩24,032 | ₩24,032 | ₩23,511 | ₩23,712 | -1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩23,672 | ₩24,019 | ₩23,672 | ₩23,832 | +0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩23,779 | ₩23,916 | ₩23,645 | ₩23,792 | +0.06% | 4.5만 |
|---|
| 2026.04.15 | ₩23,525 | ₩23,685 | ₩23,138 | ₩23,685 | +0.68% | 1.7만 |
|---|
| 2026.04.14 | ₩23,271 | ₩23,538 | ₩23,271 | ₩23,431 | +0.69% | 9.2천 |
|---|
| 2026.04.13 | ₩22,937 | ₩23,291 | ₩22,937 | ₩23,231 | +1.28% | 2.5만 |
|---|
| 2026.04.10 | ₩22,650 | ₩23,231 | ₩22,616 | ₩23,111 | +2.03% | 10.2만 |
|---|
| 2026.04.09 | ₩22,496 | ₩22,690 | ₩22,483 | ₩22,617 | +0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩22,590 | ₩22,678 | ₩22,456 | ₩22,616 | +0.12% | 0 |
|---|
| 2026.04.07 | ₩22,376 | ₩22,510 | ₩22,216 | ₩22,510 | +0.60% | 3.7만 |
|---|
| 2026.04.06 | ₩22,202 | ₩22,456 | ₩22,176 | ₩22,309 | +0.48% | 5만 |
|---|
| 2026.04.02 | ₩22,256 | ₩22,256 | ₩21,908 | ₩22,176 | -0.36% | 1.9만 |
|---|
| 2026.04.01 | ₩21,868 | ₩22,122 | ₩21,574 | ₩22,042 | +0.79% | 2.3만 |
|---|
| 2026.03.31 | ₩21,548 | ₩21,668 | ₩21,334 | ₩21,628 | +0.37% | 13.9만 |
|---|
| 2026.03.30 | ₩21,374 | ₩21,681 | ₩21,321 | ₩21,481 | +0.50% | 9.7천 |
|---|
| 2026.03.27 | ₩21,387 | ₩21,574 | ₩21,347 | ₩21,374 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩21,389 | ₩21,574 | ₩21,389 | ₩21,574 | +0.87% | 1.2만 |
|---|
| 2026.03.25 | ₩21,374 | ₩21,574 | ₩21,187 | ₩21,508 | +0.63% | 8.9천 |
|---|
| 2026.03.24 | ₩21,013 | ₩21,361 | ₩20,973 | ₩21,294 | +1.34% | 8.8천 |
|---|
| 2026.03.23 | ₩21,802 | ₩21,802 | ₩21,107 | ₩21,160 | -2.94% | 4.5만 |
|---|
| 2026.03.20 | ₩21,722 | ₩21,722 | ₩21,200 | ₩21,334 | -1.79% | 7.4천 |
|---|
| 2026.03.19 | ₩21,788 | ₩21,868 | ₩21,521 | ₩21,815 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩21,928 | ₩22,015 | ₩21,695 | ₩21,868 | -0.27% | 1.1만 |
|---|
| 2026.03.17 | ₩22,176 | ₩22,176 | ₩21,757 | ₩21,989 | -0.84% | 8.5천 |
|---|
| 2026.03.16 | ₩21,962 | ₩22,216 | ₩21,748 | ₩21,855 | -0.49% | 1.9만 |
|---|
| 2026.03.13 | ₩22,216 | ₩22,408 | ₩22,136 | ₩22,136 | -0.36% | 8.2천 |
|---|
| 2026.03.12 | ₩22,536 | ₩22,536 | ₩22,202 | ₩22,336 | -0.89% | 9.5천 |
|---|
| 2026.03.11 | ₩22,616 | ₩22,616 | ₩22,376 | ₩22,376 | -1.06% | 6.9천 |
|---|
| 2026.03.10 | ₩22,323 | ₩22,723 | ₩22,323 | ₩22,630 | +1.38% | 17 |
|---|
| 2026.03.09 | ₩22,763 | ₩22,964 | ₩22,256 | ₩22,443 | -1.41% | 17 |
|---|
| 2026.03.06 | ₩22,750 | ₩23,104 | ₩22,750 | ₩22,977 | +1.00% | 17 |
|---|
| 2026.03.05 | ₩22,857 | ₩23,017 | ₩22,857 | ₩23,004 | +0.64% | 17 |
|---|
| 2026.03.04 | ₩23,658 | ₩23,658 | ₩22,710 | ₩23,151 | -2.15% | 17 |
|---|
| 2026.03.03 | ₩22,790 | ₩23,017 | ₩22,149 | ₩22,977 | +0.82% | 17 |
|---|
| 2026.03.02 | ₩22,990 | ₩23,137 | ₩22,844 | ₩23,057 | +0.29% | 17 |
|---|
| 2026.02.27 | ₩23,578 | ₩23,632 | ₩22,924 | ₩23,017 | -2.38% | 17 |
|---|
| 2026.02.26 | ₩23,739 | ₩23,739 | ₩23,578 | ₩23,721 | -0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩23,685 | ₩23,779 | ₩23,592 | ₩23,765 | +0.34% | 17 |
|---|
| 2026.02.24 | ₩23,725 | ₩23,912 | ₩23,685 | ₩23,779 | +0.23% | 17 |
|---|
| 2026.02.23 | ₩23,832 | ₩23,979 | ₩23,779 | ₩23,912 | +0.34% | 17 |
|---|
| 2026.02.20 | ₩23,739 | ₩24,006 | ₩23,739 | ₩24,006 | +1.13% | 6.9천 |
|---|
| 2026.02.19 | ₩23,979 | ₩23,992 | ₩23,764 | ₩23,966 | -0.06% | 2만 |
|---|
| 2026.02.18 | ₩24,032 | ₩24,032 | ₩23,761 | ₩24,006 | -0.11% | 8.8천 |
|---|
| 2026.02.17 | ₩23,765 | ₩23,979 | ₩23,748 | ₩23,966 | +0.84% | 9.8천 |
|---|
| 2026.02.13 | ₩23,772 | ₩23,926 | ₩23,772 | ₩23,899 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩23,652 | ₩23,725 | ₩23,605 | ₩23,672 | +0.08% | 1.3만 |
|---|
| 2026.02.11 | ₩23,645 | ₩23,685 | ₩23,491 | ₩23,685 | +0.17% | 9천 |
|---|
| 2026.02.10 | ₩23,752 | ₩23,752 | ₩23,438 | ₩23,578 | -0.73% | 1.2만 |
|---|
| 2026.02.09 | ₩23,645 | ₩23,672 | ₩23,511 | ₩23,538 | -0.45% | 8.4천 |
|---|
| 2026.02.06 | ₩23,378 | ₩23,698 | ₩23,378 | ₩23,698 | +1.37% | 3.9천 |
|---|
| 2026.02.05 | ₩23,218 | ₩23,603 | ₩23,218 | ₩23,378 | +0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩23,498 | ₩23,498 | ₩23,311 | ₩23,351 | -0.63% | 4.9천 |
|---|
| 2026.02.03 | ₩23,458 | ₩23,645 | ₩23,298 | ₩23,552 | +0.40% | 8천 |
|---|
| 2026.02.02 | ₩23,578 | ₩23,578 | ₩23,391 | ₩23,511 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,418 | ₩23,618 | ₩23,298 | ₩23,578 | +0.68% | 3.4만 |
|---|
| 2026.01.29 | ₩23,498 | ₩23,618 | ₩23,338 | ₩23,592 | +0.40% | 1.2만 |
|---|
| 2026.01.28 | ₩23,618 | ₩23,618 | ₩23,324 | ₩23,458 | -0.68% | 6.1천 |
|---|
| 2026.01.27 | ₩23,485 | ₩23,532 | ₩23,378 | ₩23,532 | +0.20% | 1.3만 |
|---|
| 2026.01.26 | ₩23,485 | ₩23,632 | ₩23,391 | ₩23,514 | +0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩23,378 | ₩23,645 | ₩23,298 | ₩23,498 | +0.51% | 2.9만 |
|---|
| 2026.01.22 | ₩23,538 | ₩23,632 | ₩23,346 | ₩23,632 | +0.40% | 4만 |
|---|
| 2026.01.21 | ₩23,584 | ₩23,658 | ₩23,369 | ₩23,550 | -0.14% | 4.5만 |
|---|
| 2026.01.20 | ₩23,405 | ₩23,607 | ₩23,314 | ₩23,445 | +0.17% | 2.6만 |
|---|
| 2026.01.16 | ₩23,712 | ₩23,712 | ₩23,445 | ₩23,552 | -0.68% | 4.6천 |
|---|
| 2026.01.15 | ₩23,378 | ₩23,725 | ₩23,365 | ₩23,725 | +1.49% | 1.9만 |
|---|
| 2026.01.14 | ₩23,251 | ₩23,471 | ₩23,204 | ₩23,298 | +0.20% | 9.1천 |
|---|
| 2026.01.13 | ₩23,244 | ₩23,538 | ₩23,057 | ₩23,338 | +0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩23,017 | ₩23,338 | ₩23,017 | ₩23,324 | +1.33% | 1.6만 |
|---|
| 2026.01.09 | ₩23,271 | ₩23,271 | ₩22,890 | ₩23,044 | -0.98% | 6.3천 |
|---|
| 2026.01.08 | ₩22,897 | ₩23,204 | ₩22,830 | ₩23,164 | +1.17% | 1.2만 |
|---|
| 2026.01.07 | ₩23,004 | ₩23,057 | ₩22,909 | ₩22,964 | -0.17% | 1.4만 |
|---|
| 2026.01.06 | ₩22,977 | ₩23,151 | ₩22,803 | ₩22,937 | -0.17% | 2.1만 |
|---|
| 2026.01.05 | ₩23,244 | ₩23,258 | ₩22,897 | ₩22,995 | -1.07% | 1.4만 |
|---|
| 2026.01.02 | ₩22,908 | ₩23,178 | ₩22,798 | ₩23,178 | +1.18% | 1.8만 |
|---|
| 2025.12.31 | ₩22,937 | ₩23,057 | ₩22,550 | ₩22,643 | -1.28% | 4.7만 |
|---|
| 2025.12.30 | ₩23,111 | ₩23,137 | ₩22,910 | ₩22,910 | -0.87% | 2.3만 |
|---|
| 2025.12.29 | ₩23,111 | ₩23,298 | ₩23,111 | ₩23,111 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩23,151 | ₩23,218 | ₩23,111 | ₩23,164 | +0.06% | 5.6천 |
|---|
| 2025.12.24 | ₩23,151 | ₩23,324 | ₩23,071 | ₩23,137 | -0.06% | 8.4천 |
|---|
| 2025.12.23 | ₩23,097 | ₩23,244 | ₩22,937 | ₩23,057 | -0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩23,311 | ₩23,311 | ₩23,069 | ₩23,244 | -0.29% | 7.9천 |
|---|
| 2025.12.19 | ₩22,750 | ₩23,311 | ₩22,750 | ₩23,311 | +2.47% | 9.4천 |
|---|
| 2025.12.18 | ₩23,044 | ₩23,364 | ₩23,017 | ₩23,258 | +0.93% | 7.9천 |
|---|
| 2025.12.17 | ₩23,044 | ₩23,271 | ₩22,790 | ₩23,064 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩22,790 | ₩23,271 | ₩22,790 | ₩23,271 | +2.11% | 2.6천 |
|---|
| 2025.12.15 | ₩22,897 | ₩23,338 | ₩22,897 | ₩23,004 | +0.47% | 1.5만 |
|---|
| 2025.12.12 | ₩23,338 | ₩23,498 | ₩23,302 | ₩23,365 | +0.11% | 7.5천 |
|---|
| 2025.12.11 | ₩23,311 | ₩23,592 | ₩23,311 | ₩23,485 | +0.74% | 3만 |
|---|
| 2025.12.10 | ₩23,288 | ₩23,498 | ₩23,244 | ₩23,445 | +0.67% | 1.5만 |
|---|
| 2025.12.09 | ₩23,365 | ₩23,498 | ₩23,298 | ₩23,378 | +0.06% | 6.7천 |
|---|
| 2025.12.08 | ₩23,418 | ₩23,498 | ₩23,204 | ₩23,418 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩23,311 | ₩23,632 | ₩23,271 | ₩23,498 | +0.80% | 1.3만 |
|---|
| 2025.12.04 | ₩23,271 | ₩23,485 | ₩23,271 | ₩23,445 | +0.75% | 1.1만 |
|---|
| 2025.12.03 | ₩23,699 | ₩23,699 | ₩23,391 | ₩23,471 | -0.96% | 4천 |
|---|
| 2025.12.02 | ₩23,351 | ₩23,618 | ₩23,351 | ₩23,605 | +1.09% | 1만 |
|---|
| 2025.12.01 | ₩23,431 | ₩23,658 | ₩23,284 | ₩23,351 | -0.34% | 4.2만 |
|---|
| 2025.11.28 | ₩23,611 | ₩23,658 | ₩23,405 | ₩23,645 | +0.15% | 4.6만 |
|---|
| 2025.11.26 | ₩23,739 | ₩23,872 | ₩23,725 | ₩23,725 | -0.06% | 7.8천 |
|---|
| 2025.11.25 | ₩23,658 | ₩23,872 | ₩23,405 | ₩23,739 | +0.34% | 9.6천 |
|---|
| 2025.11.24 | ₩23,191 | ₩23,538 | ₩23,191 | ₩23,538 | +1.50% | 1.2만 |
|---|
| 2025.11.21 | ₩23,097 | ₩23,345 | ₩23,071 | ₩23,191 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩23,258 | ₩23,338 | ₩23,057 | ₩23,258 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩23,057 | ₩23,298 | ₩22,950 | ₩23,097 | +0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩23,231 | ₩23,445 | ₩23,124 | ₩23,271 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩23,511 | ₩23,672 | ₩23,151 | ₩23,238 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩23,244 | ₩23,739 | ₩23,244 | ₩23,498 | +1.09% | 5.5천 |
|---|
| 2025.11.13 | ₩23,552 | ₩23,638 | ₩23,378 | ₩23,378 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩23,886 | ₩23,979 | ₩23,632 | ₩23,645 | -1.01% | 1.4만 |
|---|
| 2025.11.11 | ₩23,832 | ₩24,019 | ₩23,832 | ₩23,979 | +0.62% | 1.4만 |
|---|
| 2025.11.10 | ₩23,511 | ₩23,899 | ₩23,407 | ₩23,819 | +1.31% | 2.1만 |
|---|
| 2025.11.07 | ₩23,538 | ₩23,538 | ₩23,151 | ₩23,258 | -1.19% | 2.3만 |
|---|
| 2025.11.06 | ₩23,632 | ₩23,792 | ₩23,378 | ₩23,525 | -0.45% | 1.1만 |
|---|
| 2025.11.05 | ₩23,458 | ₩23,779 | ₩23,458 | ₩23,632 | +0.74% | 1.7만 |
|---|
| 2025.11.04 | ₩23,324 | ₩23,538 | ₩23,244 | ₩23,538 | +0.92% | 9.6천 |
|---|
| 2025.11.03 | ₩23,632 | ₩23,779 | ₩23,445 | ₩23,552 | -0.34% | 9.1천 |
|---|
| 2025.10.31 | ₩23,939 | ₩24,106 | ₩23,498 | ₩23,845 | -0.39% | 4.1만 |
|---|
| 2025.10.30 | ₩24,126 | ₩24,447 | ₩23,902 | ₩24,019 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩24,500 | ₩24,540 | ₩24,433 | ₩24,433 | -0.27% | 5.6천 |
|---|
| 2025.10.28 | ₩24,527 | ₩24,687 | ₩24,487 | ₩24,487 | -0.16% | 8.4천 |
|---|
| 2025.10.27 | ₩24,794 | ₩24,861 | ₩24,513 | ₩24,580 | -0.86% | 2.6만 |
|---|
| 2025.10.24 | ₩24,767 | ₩24,994 | ₩24,754 | ₩24,834 | +0.27% | 3.6천 |
|---|
| 2025.10.23 | ₩24,767 | ₩24,887 | ₩24,660 | ₩24,660 | -0.43% | 1.9만 |
|---|
| 2025.10.22 | ₩24,433 | ₩24,832 | ₩24,433 | ₩24,754 | +1.31% | 1.9만 |
|---|
| 2025.10.21 | ₩24,527 | ₩24,586 | ₩24,380 | ₩24,430 | -0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩24,393 | ₩24,473 | ₩24,059 | ₩24,433 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩24,326 | ₩24,527 | ₩24,179 | ₩24,179 | -0.60% | 5.5천 |
|---|
| 2025.10.16 | ₩24,493 | ₩24,607 | ₩24,353 | ₩24,420 | -0.30% | 1.8만 |
|---|
| 2025.10.15 | ₩24,326 | ₩24,487 | ₩24,326 | ₩24,422 | +0.39% | 1.3만 |
|---|
| 2025.10.14 | ₩24,146 | ₩24,313 | ₩23,939 | ₩24,313 | +0.69% | 4.5천 |
|---|
| 2025.10.13 | ₩24,166 | ₩24,179 | ₩23,725 | ₩24,139 | -0.11% | 6.4천 |
|---|
| 2025.10.10 | ₩24,273 | ₩24,447 | ₩23,779 | ₩23,992 | -1.16% | 3.5만 |
|---|
