시장 데이터를 불러오는 중
Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share · VNO-PN · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,405 | ₩22,727 | ₩22,124 | ₩22,566 | +0.72% | 2.5만 |
| 2026.10.08 | ₩22,030 | ₩22,539 | ₩21,896 | ₩22,445 | +1.89% | 1.2만 |
| 2026.10.07 | ₩22,231 | ₩22,231 | ₩22,084 | ₩22,218 | -0.06% | 7.9천 |
| 2026.10.06 | ₩22,352 | ₩22,472 | ₩22,204 | ₩22,352 | 0.00% | 4.9천 |
| 2026.10.05 | ₩22,378 | ₩22,579 | ₩22,338 | ₩22,392 | +0.06% | 8.6천 |
| 2026.10.02 | ₩22,378 | ₩22,780 | ₩22,378 | ₩22,486 | +0.48% | 8.8만 |
| 2026.10.01 | ₩21,695 | ₩22,445 | ₩21,695 | ₩22,378 | +3.15% | 4.4만 |
| 2026.09.30 | ₩21,333 | ₩22,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,003 |
| +3.14% |
| 4.3만 |
| 2026.09.29 | ₩21,025 | ₩21,373 | ₩21,025 | ₩21,172 | +0.70% | 9.3천 |
|---|
| 2026.09.28 | ₩21,320 | ₩21,433 | ₩21,172 | ₩21,172 | -0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩21,414 | ₩21,617 | ₩21,414 | ₩21,548 | +0.63% | 3.3만 |
|---|
| 2026.09.24 | ₩21,976 | ₩21,976 | ₩21,581 | ₩21,581 | -1.80% | 9.9천 |
|---|
| 2026.09.23 | ₩22,472 | ₩22,472 | ₩21,990 | ₩22,003 | -2.09% | 8.6천 |
|---|
| 2026.09.22 | ₩22,539 | ₩22,539 | ₩22,311 | ₩22,311 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩22,727 | ₩22,727 | ₩22,526 | ₩22,526 | -0.88% | 4.4천 |
|---|
| 2026.09.18 | ₩22,566 | ₩22,625 | ₩22,526 | ₩22,539 | -0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩22,365 | ₩22,565 | ₩22,290 | ₩22,459 | +0.42% | 7.3천 |
|---|
| 2026.09.16 | ₩22,151 | ₩22,378 | ₩22,110 | ₩22,365 | +0.97% | 3.8천 |
|---|
| 2026.09.15 | ₩22,258 | ₩22,398 | ₩22,144 | ₩22,177 | -0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 844 |
|---|
| 2026.09.11 | ₩22,526 | ₩22,934 | ₩22,512 | ₩22,526 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩22,646 | ₩22,820 | ₩22,499 | ₩22,512 | -0.59% | 3.6천 |
|---|
| 2026.09.09 | ₩22,754 | ₩22,814 | ₩22,620 | ₩22,713 | -0.18% | 4.6만 |
|---|
| 2026.09.08 | ₩22,968 | ₩23,035 | ₩22,754 | ₩22,754 | -0.93% | 5.2천 |
|---|
| 2026.09.04 | ₩22,861 | ₩23,115 | ₩22,794 | ₩23,115 | +1.11% | 2.3천 |
|---|
| 2026.09.03 | ₩22,901 | ₩23,082 | ₩22,901 | ₩23,022 | +0.53% | 4.7천 |
|---|
| 2026.09.02 | ₩22,914 | ₩23,062 | ₩22,914 | ₩23,062 | +0.64% | 3.1천 |
|---|
| 2026.09.01 | ₩23,169 | ₩23,209 | ₩23,062 | ₩23,075 | -0.40% | 3.1천 |
|---|
| 2026.08.31 | ₩23,182 | ₩23,424 | ₩23,182 | ₩23,357 | +0.75% | 1.5만 |
|---|
| 2026.08.28 | ₩23,477 | ₩23,477 | ₩23,417 | ₩23,417 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩23,343 | ₩23,544 | ₩23,343 | ₩23,517 | +0.75% | 1.9만 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,544 | ₩23,209 | ₩23,464 | +0.63% | 1만 |
|---|
| 2026.08.25 | ₩23,303 | ₩23,531 | ₩23,303 | ₩23,477 | +0.75% | 5.5천 |
|---|
| 2026.08.24 | ₩22,888 | ₩23,156 | ₩22,888 | ₩23,156 | +1.17% | 880 |
|---|
| 2026.08.21 | ₩23,075 | ₩23,169 | ₩22,847 | ₩23,048 | -0.12% | 9.2천 |
|---|
| 2026.08.20 | ₩22,995 | ₩23,236 | ₩22,995 | ₩23,236 | +1.05% | 4.6천 |
|---|
| 2026.08.19 | ₩23,115 | ₩23,377 | ₩23,048 | ₩23,090 | -0.11% | 2천 |
|---|
| 2026.08.18 | ₩23,142 | ₩23,142 | ₩22,981 | ₩23,042 | -0.43% | 3.8천 |
|---|
| 2026.08.17 | ₩23,316 | ₩23,410 | ₩23,263 | ₩23,290 | -0.11% | 3.4천 |
|---|
| 2026.08.14 | ₩23,102 | ₩23,504 | ₩23,102 | ₩23,470 | +1.60% | 1.3만 |
|---|
| 2026.08.13 | ₩23,626 | ₩23,626 | ₩23,189 | ₩23,236 | -1.65% | 6.9천 |
|---|
| 2026.08.12 | ₩22,881 | ₩23,008 | ₩22,874 | ₩22,968 | +0.38% | 9.8천 |
|---|
| 2026.08.11 | ₩22,847 | ₩22,847 | ₩22,847 | ₩22,847 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩22,981 | ₩22,981 | ₩22,700 | ₩22,847 | -0.58% | 1.4만 |
|---|
| 2026.08.07 | ₩23,075 | ₩23,075 | ₩22,941 | ₩22,995 | -0.35% | 1.3만 |
|---|
| 2026.08.06 | ₩23,263 | ₩23,464 | ₩22,941 | ₩23,048 | -0.92% | 9.5천 |
|---|
| 2026.08.05 | ₩23,263 | ₩23,584 | ₩23,223 | ₩23,343 | +0.35% | 7.2천 |
|---|
| 2026.08.04 | ₩23,296 | ₩23,397 | ₩23,290 | ₩23,336 | +0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩23,196 | ₩23,356 | ₩23,115 | ₩23,216 | +0.09% | 1.7천 |
|---|
| 2026.07.31 | ₩23,048 | ₩23,437 | ₩22,981 | ₩23,316 | +1.16% | 3.4만 |
|---|
| 2026.07.30 | ₩22,941 | ₩23,223 | ₩22,941 | ₩23,209 | +1.17% | 5.4천 |
|---|
| 2026.07.29 | ₩23,062 | ₩23,169 | ₩22,928 | ₩23,129 | +0.29% | 5.8천 |
|---|
| 2026.07.28 | ₩22,955 | ₩23,276 | ₩22,955 | ₩23,182 | +0.99% | 1.8만 |
|---|
| 2026.07.27 | ₩23,196 | ₩23,196 | ₩22,914 | ₩23,008 | -0.81% | 2.1천 |
|---|
| 2026.07.24 | ₩23,196 | ₩23,196 | ₩22,928 | ₩23,008 | -0.81% | 6.7천 |
|---|
| 2026.07.23 | ₩23,035 | ₩23,062 | ₩22,901 | ₩23,048 | +0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩23,075 | ₩23,289 | ₩23,075 | ₩23,229 | +0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩23,290 | ₩23,464 | ₩23,169 | ₩23,196 | -0.40% | 8.4천 |
|---|
| 2026.07.20 | ₩23,705 | ₩23,718 | ₩23,449 | ₩23,464 | -1.02% | 7.8천 |
|---|
| 2026.07.17 | ₩23,424 | ₩23,611 | ₩23,424 | ₩23,531 | +0.46% | 5.3천 |
|---|
| 2026.07.16 | ₩23,491 | ₩23,826 | ₩23,491 | ₩23,544 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩23,584 | ₩23,852 | ₩23,450 | ₩23,745 | +0.68% | 1만 |
|---|
| 2026.07.14 | ₩23,852 | ₩23,852 | ₩23,584 | ₩23,678 | -0.73% | 3.7천 |
|---|
| 2026.07.13 | ₩23,678 | ₩23,718 | ₩23,497 | ₩23,651 | -0.11% | 9.2천 |
|---|
| 2026.07.10 | ₩23,745 | ₩23,785 | ₩23,557 | ₩23,584 | -0.68% | 5.9천 |
|---|
| 2026.07.09 | ₩23,558 | ₩23,812 | ₩23,558 | ₩23,745 | +0.80% | 3.2천 |
|---|
| 2026.07.08 | ₩23,718 | ₩23,812 | ₩23,531 | ₩23,692 | -0.11% | 4.5만 |
|---|
| 2026.07.07 | ₩23,745 | ₩24,047 | ₩23,745 | ₩23,960 | +0.90% | 3.1만 |
|---|
| 2026.07.06 | ₩23,866 | ₩23,933 | ₩23,852 | ₩23,906 | +0.17% | 2.4만 |
|---|
| 2026.07.02 | ₩23,732 | ₩23,852 | ₩23,665 | ₩23,812 | +0.34% | 2.8만 |
|---|
| 2026.07.01 | ₩23,578 | ₩23,772 | ₩23,571 | ₩23,732 | +0.65% | 1.1만 |
|---|
| 2026.06.30 | ₩23,651 | ₩23,745 | ₩23,512 | ₩23,718 | +0.28% | 29.1만 |
|---|
| 2026.06.29 | ₩23,531 | ₩23,638 | ₩23,524 | ₩23,625 | +0.40% | 9.9천 |
|---|
| 2026.06.26 | ₩23,142 | ₩23,584 | ₩23,142 | ₩23,397 | +1.10% | 9.1천 |
|---|
| 2026.06.25 | ₩23,619 | ₩23,638 | ₩23,156 | ₩23,223 | -1.68% | 13만 |
|---|
| 2026.06.24 | ₩23,584 | ₩23,678 | ₩23,424 | ₩23,571 | -0.06% | 4.7만 |
|---|
| 2026.06.23 | ₩23,397 | ₩23,712 | ₩23,397 | ₩23,584 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩23,517 | ₩23,638 | ₩23,316 | ₩23,330 | -0.80% | 2.3만 |
|---|
| 2026.06.18 | ₩23,598 | ₩23,718 | ₩23,558 | ₩23,638 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩23,491 | ₩23,799 | ₩23,491 | ₩23,517 | +0.11% | 2.6만 |
|---|
| 2026.06.16 | ₩23,450 | ₩23,531 | ₩23,450 | ₩23,497 | +0.20% | 7.4만 |
|---|
| 2026.06.15 | ₩23,075 | ₩23,450 | ₩23,075 | ₩23,450 | +1.63% | 3만 |
|---|
| 2026.06.12 | ₩23,435 | ₩23,437 | ₩23,330 | ₩23,410 | -0.11% | 4.6천 |
|---|
| 2026.06.11 | ₩23,196 | ₩23,464 | ₩23,196 | ₩23,444 | +1.07% | 2.9만 |
|---|
| 2026.06.10 | ₩23,383 | ₩23,383 | ₩23,169 | ₩23,196 | -0.80% | 1.1만 |
|---|
| 2026.06.09 | ₩23,182 | ₩23,383 | ₩23,182 | ₩23,383 | +0.87% | 7.5천 |
|---|
| 2026.06.08 | ₩23,370 | ₩23,383 | ₩23,115 | ₩23,383 | +0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩23,437 | ₩23,437 | ₩23,167 | ₩23,370 | -0.29% | 1.6만 |
|---|
| 2026.06.04 | ₩23,115 | ₩23,397 | ₩23,115 | ₩23,397 | +1.22% | 4천 |
|---|
| 2026.06.03 | ₩23,357 | ₩23,357 | ₩23,149 | ₩23,249 | -0.46% | 9.1천 |
|---|
| 2026.06.02 | ₩23,437 | ₩23,437 | ₩23,236 | ₩23,343 | -0.40% | 9.7천 |
|---|
| 2026.06.01 | ₩22,995 | ₩23,470 | ₩22,995 | ₩23,424 | +1.86% | 7.6만 |
|---|
| 2026.05.29 | ₩23,022 | ₩23,082 | ₩22,995 | ₩23,035 | +0.06% | 1.9만 |
|---|
| 2026.05.28 | ₩22,941 | ₩23,048 | ₩22,941 | ₩23,022 | +0.35% | 1.4만 |
|---|
| 2026.05.27 | ₩23,062 | ₩23,102 | ₩22,928 | ₩23,035 | -0.12% | 2만 |
|---|
| 2026.05.26 | ₩23,115 | ₩23,223 | ₩23,062 | ₩23,062 | -0.23% | 4.4만 |
|---|
| 2026.05.22 | ₩23,008 | ₩23,115 | ₩22,981 | ₩23,102 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩23,303 | ₩23,303 | ₩22,955 | ₩23,075 | -0.98% | 6.7만 |
|---|
| 2026.05.20 | ₩23,397 | ₩23,397 | ₩22,928 | ₩23,276 | -0.52% | 3.8만 |
|---|
| 2026.05.19 | ₩23,330 | ₩23,397 | ₩23,223 | ₩23,397 | +0.29% | 1.4만 |
|---|
| 2026.05.18 | ₩23,383 | ₩23,383 | ₩23,263 | ₩23,263 | -0.52% | 1.5만 |
|---|
| 2026.05.15 | ₩23,584 | ₩23,584 | ₩23,290 | ₩23,383 | -0.85% | 2.1만 |
|---|
| 2026.05.14 | ₩23,638 | ₩23,772 | ₩23,488 | ₩23,598 | -0.17% | 2만 |
|---|
| 2026.05.13 | ₩23,852 | ₩23,852 | ₩23,638 | ₩23,785 | -0.28% | 7.7천 |
|---|
| 2026.05.12 | ₩23,558 | ₩23,906 | ₩23,343 | ₩23,906 | +1.48% | 5.9천 |
|---|
| 2026.05.11 | ₩23,732 | ₩23,732 | ₩23,471 | ₩23,651 | -0.34% | 3.1천 |
|---|
| 2026.05.08 | ₩23,772 | ₩23,839 | ₩23,611 | ₩23,839 | +0.28% | 7.8천 |
|---|
| 2026.05.07 | ₩23,517 | ₩23,799 | ₩23,489 | ₩23,785 | +1.14% | 1.6만 |
|---|
| 2026.05.06 | ₩23,182 | ₩23,584 | ₩23,182 | ₩23,383 | +0.87% | 1.5만 |
|---|
| 2026.05.05 | ₩22,941 | ₩23,370 | ₩22,941 | ₩23,236 | +1.29% | 2.2천 |
|---|
| 2026.05.04 | ₩23,209 | ₩23,209 | ₩22,995 | ₩23,102 | -0.46% | 1.9만 |
|---|
| 2026.05.01 | ₩23,142 | ₩23,450 | ₩23,142 | ₩23,450 | +1.33% | 1.7만 |
|---|
| 2026.04.30 | ₩22,780 | ₩23,008 | ₩22,700 | ₩22,874 | +0.41% | 1.5만 |
|---|
| 2026.04.29 | ₩23,102 | ₩23,102 | ₩22,419 | ₩22,754 | -1.51% | 8천 |
|---|
| 2026.04.28 | ₩23,142 | ₩23,370 | ₩21,146 | ₩22,794 | -1.51% | 3.1만 |
|---|
| 2026.04.27 | ₩23,450 | ₩23,450 | ₩23,236 | ₩23,236 | -0.91% | 5.2천 |
|---|
| 2026.04.24 | ₩23,517 | ₩23,517 | ₩23,249 | ₩23,397 | -0.51% | 4.1천 |
|---|
| 2026.04.23 | ₩23,383 | ₩23,544 | ₩23,109 | ₩23,383 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩23,397 | ₩23,558 | ₩23,343 | ₩23,558 | +0.69% | 8.2천 |
|---|
| 2026.04.21 | ₩23,852 | ₩23,946 | ₩23,598 | ₩23,598 | -1.07% | 7.6천 |
|---|
| 2026.04.20 | ₩23,839 | ₩24,053 | ₩23,732 | ₩23,839 | 0.00% | 3.4만 |
|---|
| 2026.04.17 | ₩23,986 | ₩24,094 | ₩23,820 | ₩24,000 | +0.06% | 4.6천 |
|---|
| 2026.04.16 | ₩23,343 | ₩24,174 | ₩23,316 | ₩24,027 | +2.93% | 6.3만 |
|---|
| 2026.04.15 | ₩23,383 | ₩23,718 | ₩23,053 | ₩23,625 | +1.03% | 1.5만 |
|---|
| 2026.04.14 | ₩23,182 | ₩23,383 | ₩23,182 | ₩23,290 | +0.46% | 7.3만 |
|---|
| 2026.04.13 | ₩22,914 | ₩23,209 | ₩22,914 | ₩23,209 | +1.29% | 2.1만 |
|---|
| 2026.04.10 | ₩22,445 | ₩22,968 | ₩22,405 | ₩22,914 | +2.09% | 3.3만 |
|---|
| 2026.04.09 | ₩22,244 | ₩22,378 | ₩22,110 | ₩22,311 | +0.30% | 15.9만 |
|---|
| 2026.04.08 | ₩22,445 | ₩22,512 | ₩22,191 | ₩22,244 | -0.90% | 0 |
|---|
| 2026.04.07 | ₩22,204 | ₩22,392 | ₩22,204 | ₩22,338 | +0.60% | 8.3천 |
|---|
| 2026.04.06 | ₩22,204 | ₩22,445 | ₩22,151 | ₩22,271 | +0.30% | 1.2만 |
|---|
| 2026.04.02 | ₩21,862 | ₩22,499 | ₩21,775 | ₩22,231 | +1.69% | 2.2만 |
|---|
| 2026.04.01 | ₩21,775 | ₩22,030 | ₩21,749 | ₩22,030 | +1.17% | 7.3천 |
|---|
| 2026.03.31 | ₩21,601 | ₩21,950 | ₩21,454 | ₩21,775 | +0.81% | 13.8만 |
|---|
| 2026.03.30 | ₩21,762 | ₩21,909 | ₩21,561 | ₩21,574 | -0.86% | 1.1만 |
|---|
| 2026.03.27 | ₩21,534 | ₩21,695 | ₩21,467 | ₩21,695 | +0.75% | 1.8만 |
|---|
| 2026.03.26 | ₩21,494 | ₩21,950 | ₩21,494 | ₩21,641 | +0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩22,037 | ₩22,070 | ₩21,561 | ₩21,708 | -1.49% | 2.8천 |
|---|
| 2026.03.24 | ₩21,092 | ₩21,481 | ₩21,038 | ₩21,373 | +1.33% | 8.3천 |
|---|
| 2026.03.23 | ₩21,226 | ₩21,668 | ₩21,186 | ₩21,186 | -0.19% | 1.9만 |
|---|
| 2026.03.20 | ₩21,682 | ₩21,682 | ₩21,226 | ₩21,320 | -1.67% | 1.3만 |
|---|
| 2026.03.19 | ₩21,789 | ₩21,909 | ₩21,601 | ₩21,615 | -0.80% | 3.5천 |
|---|
| 2026.03.18 | ₩22,030 | ₩22,030 | ₩21,615 | ₩21,615 | -1.89% | 1.6만 |
|---|
| 2026.03.17 | ₩22,110 | ₩22,110 | ₩21,842 | ₩22,043 | -0.30% | 1.1만 |
|---|
| 2026.03.16 | ₩21,916 | ₩22,110 | ₩21,722 | ₩21,775 | -0.64% | 7.1천 |
|---|
| 2026.03.13 | ₩22,177 | ₩22,285 | ₩22,164 | ₩22,285 | +0.48% | 1.4만 |
|---|
| 2026.03.12 | ₩22,251 | ₩22,362 | ₩22,151 | ₩22,204 | -0.21% | 1.3만 |
|---|
| 2026.03.11 | ₩22,519 | ₩22,673 | ₩22,298 | ₩22,298 | -0.98% | 1.2만 |
|---|
| 2026.03.10 | ₩22,459 | ₩22,673 | ₩22,459 | ₩22,620 | +0.72% | 80 |
|---|
| 2026.03.09 | ₩22,794 | ₩23,008 | ₩22,376 | ₩22,633 | -0.71% | 80 |
|---|
| 2026.03.06 | ₩23,062 | ₩23,229 | ₩23,062 | ₩23,182 | +0.52% | 80 |
|---|
| 2026.03.05 | ₩23,316 | ₩23,316 | ₩23,062 | ₩23,089 | -0.98% | 80 |
|---|
| 2026.03.04 | ₩23,075 | ₩23,477 | ₩23,075 | ₩23,316 | +1.05% | 80 |
|---|
| 2026.03.03 | ₩23,075 | ₩23,089 | ₩22,821 | ₩23,048 | -0.12% | 80 |
|---|
| 2026.03.02 | ₩23,196 | ₩23,437 | ₩23,182 | ₩23,209 | +0.06% | 80 |
|---|
| 2026.02.27 | ₩23,799 | ₩23,839 | ₩23,169 | ₩23,383 | -1.75% | 80 |
|---|
| 2026.02.26 | ₩23,906 | ₩24,187 | ₩23,839 | ₩24,027 | +0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩24,134 | ₩24,134 | ₩23,973 | ₩23,973 | -0.67% | 80 |
|---|
| 2026.02.24 | ₩24,094 | ₩24,187 | ₩24,080 | ₩24,080 | -0.06% | 80 |
|---|
| 2026.02.23 | ₩24,134 | ₩24,187 | ₩24,080 | ₩24,187 | +0.22% | 80 |
|---|
| 2026.02.20 | ₩24,080 | ₩24,254 | ₩24,080 | ₩24,187 | +0.45% | 1.1만 |
|---|
| 2026.02.19 | ₩24,027 | ₩24,201 | ₩24,027 | ₩24,187 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩24,067 | ₩24,187 | ₩24,027 | ₩24,107 | +0.17% | 4.3천 |
|---|
| 2026.02.17 | ₩23,879 | ₩24,201 | ₩23,879 | ₩24,187 | +1.29% | 1.4만 |
|---|
| 2026.02.13 | ₩23,986 | ₩24,120 | ₩23,785 | ₩24,120 | +0.56% | 3.7천 |
|---|
| 2026.02.12 | ₩23,785 | ₩23,986 | ₩23,732 | ₩23,986 | +0.85% | 7.7만 |
|---|
| 2026.02.11 | ₩23,946 | ₩23,946 | ₩23,712 | ₩23,933 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,651 | ₩23,785 | ₩23,517 | ₩23,785 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩23,645 | ₩23,759 | ₩23,584 | ₩23,678 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩23,692 | ₩23,772 | ₩23,504 | ₩23,598 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩23,705 | ₩23,705 | ₩23,477 | ₩23,692 | -0.06% | 3.5천 |
|---|
| 2026.02.04 | ₩23,598 | ₩23,718 | ₩23,397 | ₩23,705 | +0.45% | 8.6천 |
|---|
| 2026.02.03 | ₩23,745 | ₩23,745 | ₩23,531 | ₩23,678 | -0.28% | 1.5만 |
|---|
| 2026.02.02 | ₩23,745 | ₩23,745 | ₩23,464 | ₩23,651 | -0.40% | 1.2만 |
|---|
| 2026.01.30 | ₩23,571 | ₩23,745 | ₩23,209 | ₩23,732 | +0.68% | 2.2만 |
|---|
| 2026.01.29 | ₩23,571 | ₩23,718 | ₩23,450 | ₩23,718 | +0.63% | 1.8만 |
|---|
| 2026.01.28 | ₩23,470 | ₩23,631 | ₩23,303 | ₩23,584 | +0.49% | 3.3천 |
|---|
| 2026.01.27 | ₩23,383 | ₩23,651 | ₩23,383 | ₩23,598 | +0.92% | 1.6만 |
|---|
| 2026.01.26 | ₩23,705 | ₩23,705 | ₩23,450 | ₩23,464 | -1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩23,678 | ₩23,732 | ₩23,405 | ₩23,584 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩23,611 | ₩23,732 | ₩23,343 | ₩23,517 | -0.40% | 5.6만 |
|---|
| 2026.01.21 | ₩23,625 | ₩23,692 | ₩23,437 | ₩23,611 | -0.06% | 2.8만 |
|---|
| 2026.01.20 | ₩23,357 | ₩23,625 | ₩23,303 | ₩23,544 | +0.80% | 4만 |
|---|
| 2026.01.16 | ₩23,544 | ₩23,544 | ₩23,430 | ₩23,477 | -0.28% | 5.5천 |
|---|
| 2026.01.15 | ₩23,223 | ₩23,544 | ₩23,223 | ₩23,544 | +1.38% | 2.9만 |
|---|
| 2026.01.14 | ₩23,397 | ₩23,437 | ₩23,115 | ₩23,290 | -0.46% | 9.2천 |
|---|
| 2026.01.13 | ₩23,048 | ₩23,424 | ₩22,968 | ₩23,424 | +1.63% | 8.7천 |
|---|
| 2026.01.12 | ₩22,941 | ₩23,152 | ₩22,941 | ₩23,129 | +0.82% | 4.5천 |
|---|
| 2026.01.09 | ₩22,941 | ₩23,115 | ₩22,941 | ₩23,102 | +0.70% | 1만 |
|---|
| 2026.01.08 | ₩23,035 | ₩23,075 | ₩22,834 | ₩23,062 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩22,834 | ₩23,075 | ₩22,713 | ₩23,048 | +0.94% | 2.8만 |
|---|
| 2026.01.06 | ₩22,928 | ₩23,035 | ₩22,740 | ₩22,928 | 0.00% | 3.4만 |
|---|
| 2026.01.05 | ₩23,062 | ₩23,169 | ₩22,941 | ₩22,981 | -0.35% | 1.2만 |
|---|
| 2026.01.02 | ₩22,754 | ₩23,115 | ₩22,754 | ₩23,062 | +1.35% | 1.9만 |
|---|
| 2025.12.31 | ₩22,673 | ₩22,821 | ₩22,472 | ₩22,646 | -0.12% | 28.8만 |
|---|
| 2025.12.30 | ₩22,901 | ₩23,089 | ₩22,486 | ₩22,700 | -0.88% | 9.5만 |
|---|
| 2025.12.29 | ₩22,901 | ₩23,035 | ₩22,901 | ₩22,968 | +0.29% | 1.3만 |
|---|
| 2025.12.26 | ₩22,981 | ₩23,008 | ₩22,928 | ₩22,941 | -0.17% | 6.3천 |
|---|
| 2025.12.24 | ₩22,928 | ₩23,139 | ₩22,874 | ₩22,928 | 0.00% | 1.3천 |
|---|
| 2025.12.23 | ₩22,941 | ₩23,103 | ₩22,941 | ₩23,048 | +0.47% | 1.5만 |
|---|
| 2025.12.22 | ₩22,981 | ₩23,089 | ₩22,807 | ₩23,062 | +0.35% | 7.3천 |
|---|
| 2025.12.19 | ₩23,048 | ₩23,129 | ₩22,901 | ₩23,075 | +0.12% | 1만 |
|---|
| 2025.12.18 | ₩22,968 | ₩23,115 | ₩22,968 | ₩23,048 | +0.35% | 2만 |
|---|
| 2025.12.17 | ₩23,075 | ₩23,089 | ₩22,814 | ₩22,968 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩22,901 | ₩23,089 | ₩22,687 | ₩23,048 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩23,062 | ₩23,075 | ₩22,914 | ₩22,995 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩23,249 | ₩23,263 | ₩23,142 | ₩23,263 | +0.06% | 4.3천 |
|---|
| 2025.12.11 | ₩23,156 | ₩23,410 | ₩23,156 | ₩23,410 | +1.10% | 2.3만 |
|---|
| 2025.12.10 | ₩23,089 | ₩23,383 | ₩23,048 | ₩23,276 | +0.81% | 2.3만 |
|---|
| 2025.12.09 | ₩23,303 | ₩23,370 | ₩23,089 | ₩23,089 | -0.92% | 1.3만 |
|---|
| 2025.12.08 | ₩23,129 | ₩23,397 | ₩22,941 | ₩23,303 | +0.75% | 3.1만 |
|---|
| 2025.12.05 | ₩23,008 | ₩23,397 | ₩22,995 | ₩23,182 | +0.76% | 5.9만 |
|---|
| 2025.12.04 | ₩23,169 | ₩23,320 | ₩22,968 | ₩23,075 | -0.40% | 2.2만 |
|---|
| 2025.12.03 | ₩23,303 | ₩23,330 | ₩23,048 | ₩23,303 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩23,236 | ₩23,410 | ₩23,116 | ₩23,383 | +0.63% | 4.3만 |
|---|
| 2025.12.01 | ₩23,169 | ₩23,544 | ₩23,022 | ₩23,236 | +0.29% | 6.3만 |
|---|
| 2025.11.28 | ₩23,611 | ₩23,668 | ₩23,129 | ₩23,249 | -1.53% | 3.5만 |
|---|
| 2025.11.26 | ₩23,638 | ₩23,826 | ₩23,551 | ₩23,638 | 0.00% | 9.1천 |
|---|
| 2025.11.25 | ₩23,437 | ₩23,759 | ₩23,303 | ₩23,759 | +1.37% | 2.6만 |
|---|
| 2025.11.24 | ₩23,075 | ₩23,370 | ₩23,075 | ₩23,343 | +1.16% | 3.6천 |
|---|
| 2025.11.21 | ₩23,102 | ₩23,316 | ₩22,928 | ₩23,129 | +0.12% | 7.5천 |
|---|
| 2025.11.20 | ₩23,129 | ₩23,223 | ₩23,048 | ₩23,223 | +0.41% | 2.1만 |
|---|
| 2025.11.19 | ₩23,008 | ₩23,263 | ₩22,957 | ₩23,062 | +0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩23,410 | ₩23,410 | ₩23,008 | ₩23,169 | -1.03% | 4.2만 |
|---|
| 2025.11.17 | ₩23,651 | ₩23,758 | ₩23,196 | ₩23,263 | -1.64% | 3만 |
|---|
| 2025.11.14 | ₩23,437 | ₩23,759 | ₩23,263 | ₩23,692 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩23,464 | ₩23,705 | ₩23,397 | ₩23,517 | +0.23% | 7.5천 |
|---|
| 2025.11.12 | ₩23,973 | ₩23,973 | ₩23,665 | ₩23,665 | -1.29% | 6.9천 |
|---|
| 2025.11.11 | ₩23,839 | ₩23,960 | ₩23,805 | ₩23,960 | +0.51% | 5.1천 |
|---|
| 2025.11.10 | ₩23,437 | ₩23,839 | ₩23,316 | ₩23,745 | +1.32% | 1.8만 |
|---|
| 2025.11.07 | ₩23,236 | ₩23,370 | ₩23,062 | ₩23,276 | +0.17% | 1.7만 |
|---|
| 2025.11.06 | ₩23,625 | ₩23,625 | ₩23,316 | ₩23,383 | -1.02% | 8천 |
|---|
| 2025.11.05 | ₩23,209 | ₩23,664 | ₩23,129 | ₩23,584 | +1.62% | 1.3만 |
|---|
| 2025.11.04 | ₩23,062 | ₩23,410 | ₩23,062 | ₩23,410 | +1.51% | 1.3만 |
|---|
| 2025.11.03 | ₩23,316 | ₩23,584 | ₩23,316 | ₩23,571 | +1.09% | 3.1천 |
|---|
| 2025.10.31 | ₩23,919 | ₩23,919 | ₩23,571 | ₩23,799 | -0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩24,187 | ₩24,187 | ₩23,745 | ₩23,852 | -1.39% | 5.9천 |
|---|
| 2025.10.29 | ₩24,321 | ₩24,348 | ₩24,248 | ₩24,248 | -0.30% | 4.5천 |
|---|
| 2025.10.28 | ₩24,321 | ₩24,348 | ₩24,321 | ₩24,321 | 0.00% | 4.3천 |
|---|
| 2025.10.27 | ₩24,576 | ₩24,616 | ₩24,321 | ₩24,321 | -1.04% | 2.6만 |
|---|
| 2025.10.24 | ₩24,630 | ₩24,710 | ₩24,630 | ₩24,710 | +0.33% | 771 |
|---|
| 2025.10.23 | ₩24,710 | ₩24,713 | ₩24,616 | ₩24,697 | -0.05% | 5.8천 |
|---|
| 2025.10.22 | ₩24,522 | ₩24,683 | ₩24,469 | ₩24,670 | +0.60% | 6.4천 |
|---|
| 2025.10.21 | ₩24,321 | ₩24,469 | ₩24,226 | ₩24,402 | +0.33% | 7천 |
|---|
| 2025.10.20 | ₩24,388 | ₩24,388 | ₩24,362 | ₩24,375 | -0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩24,388 | ₩24,388 | ₩24,010 | ₩24,268 | -0.49% | 7.7천 |
|---|
| 2025.10.16 | ₩24,321 | ₩24,496 | ₩24,147 | ₩24,281 | -0.17% | 7.4천 |
|---|
| 2025.10.15 | ₩24,120 | ₩24,321 | ₩24,000 | ₩24,321 | +0.83% | 1.3만 |
|---|
| 2025.10.14 | ₩23,718 | ₩23,879 | ₩23,638 | ₩23,852 | +0.56% | 2.1천 |
|---|
| 2025.10.13 | ₩23,906 | ₩24,120 | ₩23,638 | ₩23,737 | -0.71% | 7.3천 |
|---|
| 2025.10.10 | ₩23,866 | ₩23,960 | ₩23,638 | ₩23,705 | -0.67% | 3.5천 |
|---|
