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 | ₩22,318 | ₩22,638 | ₩22,037 | ₩22,478 | +0.72% | 2.5만 |
| 2026.10.08 | ₩21,944 | ₩22,451 | ₩21,810 | ₩22,358 | +1.89% | 1.2만 |
| 2026.10.07 | ₩22,144 | ₩22,144 | ₩21,997 | ₩22,131 | -0.06% | 7.9천 |
| 2026.10.06 | ₩22,264 | ₩22,384 | ₩22,117 | ₩22,264 | 0.00% | 4.9천 |
| 2026.10.05 | ₩22,291 | ₩22,491 | ₩22,251 | ₩22,304 | +0.06% | 8.6천 |
| 2026.10.02 | ₩22,291 | ₩22,691 | ₩22,291 | ₩22,398 | +0.48% | 8.8만 |
| 2026.10.01 | ₩21,610 | ₩22,358 | ₩21,610 | ₩22,291 | +3.15% | 4.4만 |
| 2026.09.30 | ₩21,250 | ₩21,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,917 |
| +3.14% |
| 4.3만 |
| 2026.09.29 | ₩20,943 | ₩21,290 | ₩20,943 | ₩21,090 | +0.70% | 9.3천 |
|---|
| 2026.09.28 | ₩21,236 | ₩21,349 | ₩21,090 | ₩21,090 | -0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩21,330 | ₩21,533 | ₩21,330 | ₩21,463 | +0.63% | 3.3만 |
|---|
| 2026.09.24 | ₩21,890 | ₩21,890 | ₩21,497 | ₩21,497 | -1.80% | 9.9천 |
|---|
| 2026.09.23 | ₩22,384 | ₩22,384 | ₩21,904 | ₩21,917 | -2.09% | 8.6천 |
|---|
| 2026.09.22 | ₩22,451 | ₩22,451 | ₩22,224 | ₩22,224 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩22,638 | ₩22,638 | ₩22,438 | ₩22,438 | -0.88% | 4.4천 |
|---|
| 2026.09.18 | ₩22,478 | ₩22,536 | ₩22,438 | ₩22,451 | -0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩22,277 | ₩22,476 | ₩22,203 | ₩22,371 | +0.42% | 7.3천 |
|---|
| 2026.09.16 | ₩22,064 | ₩22,291 | ₩22,024 | ₩22,277 | +0.97% | 3.8천 |
|---|
| 2026.09.15 | ₩22,171 | ₩22,311 | ₩22,057 | ₩22,091 | -0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩22,424 | ₩22,424 | ₩22,424 | ₩22,424 | 0.00% | 844 |
|---|
| 2026.09.11 | ₩22,438 | ₩22,845 | ₩22,424 | ₩22,438 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩22,558 | ₩22,731 | ₩22,411 | ₩22,424 | -0.59% | 3.6천 |
|---|
| 2026.09.09 | ₩22,665 | ₩22,725 | ₩22,531 | ₩22,625 | -0.18% | 4.6만 |
|---|
| 2026.09.08 | ₩22,878 | ₩22,945 | ₩22,665 | ₩22,665 | -0.93% | 5.2천 |
|---|
| 2026.09.04 | ₩22,771 | ₩23,025 | ₩22,705 | ₩23,025 | +1.11% | 2.3천 |
|---|
| 2026.09.03 | ₩22,811 | ₩22,992 | ₩22,811 | ₩22,932 | +0.53% | 4.7천 |
|---|
| 2026.09.02 | ₩22,825 | ₩22,972 | ₩22,825 | ₩22,972 | +0.64% | 3.1천 |
|---|
| 2026.09.01 | ₩23,078 | ₩23,118 | ₩22,972 | ₩22,985 | -0.40% | 3.1천 |
|---|
| 2026.08.31 | ₩23,092 | ₩23,332 | ₩23,092 | ₩23,265 | +0.75% | 1.5만 |
|---|
| 2026.08.28 | ₩23,385 | ₩23,385 | ₩23,325 | ₩23,325 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩23,252 | ₩23,452 | ₩23,252 | ₩23,425 | +0.75% | 1.9만 |
|---|
| 2026.08.26 | ₩23,225 | ₩23,452 | ₩23,118 | ₩23,372 | +0.63% | 1만 |
|---|
| 2026.08.25 | ₩23,212 | ₩23,439 | ₩23,212 | ₩23,385 | +0.75% | 5.5천 |
|---|
| 2026.08.24 | ₩22,798 | ₩23,065 | ₩22,798 | ₩23,065 | +1.17% | 880 |
|---|
| 2026.08.21 | ₩22,985 | ₩23,078 | ₩22,758 | ₩22,958 | -0.12% | 9.2천 |
|---|
| 2026.08.20 | ₩22,905 | ₩23,145 | ₩22,905 | ₩23,145 | +1.05% | 4.6천 |
|---|
| 2026.08.19 | ₩23,025 | ₩23,285 | ₩22,958 | ₩23,000 | -0.11% | 2천 |
|---|
| 2026.08.18 | ₩23,052 | ₩23,052 | ₩22,891 | ₩22,952 | -0.43% | 3.8천 |
|---|
| 2026.08.17 | ₩23,225 | ₩23,319 | ₩23,172 | ₩23,198 | -0.11% | 3.4천 |
|---|
| 2026.08.14 | ₩23,012 | ₩23,412 | ₩23,012 | ₩23,379 | +1.60% | 1.3만 |
|---|
| 2026.08.13 | ₩23,534 | ₩23,534 | ₩23,098 | ₩23,145 | -1.65% | 6.9천 |
|---|
| 2026.08.12 | ₩22,791 | ₩22,918 | ₩22,785 | ₩22,878 | +0.38% | 9.8천 |
|---|
| 2026.08.11 | ₩22,758 | ₩22,758 | ₩22,758 | ₩22,758 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩22,891 | ₩22,891 | ₩22,611 | ₩22,758 | -0.58% | 1.4만 |
|---|
| 2026.08.07 | ₩22,985 | ₩22,985 | ₩22,851 | ₩22,905 | -0.35% | 1.3만 |
|---|
| 2026.08.06 | ₩23,172 | ₩23,372 | ₩22,851 | ₩22,958 | -0.92% | 9.5천 |
|---|
| 2026.08.05 | ₩23,172 | ₩23,492 | ₩23,132 | ₩23,252 | +0.35% | 7.2천 |
|---|
| 2026.08.04 | ₩23,205 | ₩23,305 | ₩23,198 | ₩23,245 | +0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩23,105 | ₩23,265 | ₩23,025 | ₩23,125 | +0.09% | 1.7천 |
|---|
| 2026.07.31 | ₩22,958 | ₩23,345 | ₩22,891 | ₩23,225 | +1.16% | 3.4만 |
|---|
| 2026.07.30 | ₩22,851 | ₩23,132 | ₩22,851 | ₩23,118 | +1.17% | 5.4천 |
|---|
| 2026.07.29 | ₩22,972 | ₩23,078 | ₩22,838 | ₩23,038 | +0.29% | 5.8천 |
|---|
| 2026.07.28 | ₩22,865 | ₩23,185 | ₩22,865 | ₩23,092 | +0.99% | 1.8만 |
|---|
| 2026.07.27 | ₩23,105 | ₩23,105 | ₩22,825 | ₩22,918 | -0.81% | 2.1천 |
|---|
| 2026.07.24 | ₩23,105 | ₩23,105 | ₩22,838 | ₩22,918 | -0.81% | 6.7천 |
|---|
| 2026.07.23 | ₩22,945 | ₩22,972 | ₩22,811 | ₩22,958 | +0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩22,985 | ₩23,198 | ₩22,985 | ₩23,138 | +0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩23,198 | ₩23,372 | ₩23,078 | ₩23,105 | -0.40% | 8.4천 |
|---|
| 2026.07.20 | ₩23,612 | ₩23,626 | ₩23,357 | ₩23,372 | -1.02% | 7.8천 |
|---|
| 2026.07.17 | ₩23,332 | ₩23,519 | ₩23,332 | ₩23,439 | +0.46% | 5.3천 |
|---|
| 2026.07.16 | ₩23,399 | ₩23,732 | ₩23,399 | ₩23,452 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩23,492 | ₩23,759 | ₩23,359 | ₩23,652 | +0.68% | 1만 |
|---|
| 2026.07.14 | ₩23,759 | ₩23,759 | ₩23,492 | ₩23,586 | -0.73% | 3.7천 |
|---|
| 2026.07.13 | ₩23,586 | ₩23,626 | ₩23,405 | ₩23,559 | -0.11% | 9.2천 |
|---|
| 2026.07.10 | ₩23,652 | ₩23,692 | ₩23,465 | ₩23,492 | -0.68% | 5.9천 |
|---|
| 2026.07.09 | ₩23,465 | ₩23,719 | ₩23,465 | ₩23,652 | +0.80% | 3.2천 |
|---|
| 2026.07.08 | ₩23,626 | ₩23,719 | ₩23,439 | ₩23,599 | -0.11% | 4.5만 |
|---|
| 2026.07.07 | ₩23,652 | ₩23,953 | ₩23,652 | ₩23,866 | +0.90% | 3.1만 |
|---|
| 2026.07.06 | ₩23,772 | ₩23,839 | ₩23,759 | ₩23,812 | +0.17% | 2.4만 |
|---|
| 2026.07.02 | ₩23,639 | ₩23,759 | ₩23,572 | ₩23,719 | +0.34% | 2.8만 |
|---|
| 2026.07.01 | ₩23,485 | ₩23,679 | ₩23,479 | ₩23,639 | +0.65% | 1.1만 |
|---|
| 2026.06.30 | ₩23,559 | ₩23,652 | ₩23,420 | ₩23,626 | +0.28% | 29.1만 |
|---|
| 2026.06.29 | ₩23,439 | ₩23,546 | ₩23,432 | ₩23,532 | +0.40% | 9.9천 |
|---|
| 2026.06.26 | ₩23,052 | ₩23,492 | ₩23,052 | ₩23,305 | +1.10% | 9.1천 |
|---|
| 2026.06.25 | ₩23,527 | ₩23,546 | ₩23,065 | ₩23,132 | -1.68% | 13만 |
|---|
| 2026.06.24 | ₩23,492 | ₩23,586 | ₩23,332 | ₩23,479 | -0.06% | 4.7만 |
|---|
| 2026.06.23 | ₩23,305 | ₩23,619 | ₩23,305 | ₩23,492 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩23,425 | ₩23,546 | ₩23,225 | ₩23,239 | -0.80% | 2.3만 |
|---|
| 2026.06.18 | ₩23,505 | ₩23,626 | ₩23,465 | ₩23,546 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩23,399 | ₩23,706 | ₩23,399 | ₩23,425 | +0.11% | 2.6만 |
|---|
| 2026.06.16 | ₩23,359 | ₩23,439 | ₩23,359 | ₩23,405 | +0.20% | 7.4만 |
|---|
| 2026.06.15 | ₩22,985 | ₩23,359 | ₩22,985 | ₩23,359 | +1.63% | 3만 |
|---|
| 2026.06.12 | ₩23,343 | ₩23,345 | ₩23,239 | ₩23,319 | -0.11% | 4.6천 |
|---|
| 2026.06.11 | ₩23,105 | ₩23,372 | ₩23,105 | ₩23,352 | +1.07% | 2.9만 |
|---|
| 2026.06.10 | ₩23,292 | ₩23,292 | ₩23,078 | ₩23,105 | -0.80% | 1.1만 |
|---|
| 2026.06.09 | ₩23,092 | ₩23,292 | ₩23,092 | ₩23,292 | +0.87% | 7.5천 |
|---|
| 2026.06.08 | ₩23,279 | ₩23,292 | ₩23,025 | ₩23,292 | +0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩23,345 | ₩23,345 | ₩23,076 | ₩23,279 | -0.29% | 1.6만 |
|---|
| 2026.06.04 | ₩23,025 | ₩23,305 | ₩23,025 | ₩23,305 | +1.22% | 4천 |
|---|
| 2026.06.03 | ₩23,265 | ₩23,265 | ₩23,058 | ₩23,158 | -0.46% | 9.1천 |
|---|
| 2026.06.02 | ₩23,345 | ₩23,345 | ₩23,145 | ₩23,252 | -0.40% | 9.7천 |
|---|
| 2026.06.01 | ₩22,905 | ₩23,379 | ₩22,905 | ₩23,332 | +1.86% | 7.6만 |
|---|
| 2026.05.29 | ₩22,932 | ₩22,992 | ₩22,905 | ₩22,945 | +0.06% | 1.9만 |
|---|
| 2026.05.28 | ₩22,851 | ₩22,958 | ₩22,851 | ₩22,932 | +0.35% | 1.4만 |
|---|
| 2026.05.27 | ₩22,972 | ₩23,012 | ₩22,838 | ₩22,945 | -0.12% | 2만 |
|---|
| 2026.05.26 | ₩23,025 | ₩23,132 | ₩22,972 | ₩22,972 | -0.23% | 4.4만 |
|---|
| 2026.05.22 | ₩22,918 | ₩23,025 | ₩22,891 | ₩23,012 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩23,212 | ₩23,212 | ₩22,865 | ₩22,985 | -0.98% | 6.7만 |
|---|
| 2026.05.20 | ₩23,305 | ₩23,305 | ₩22,838 | ₩23,185 | -0.52% | 3.8만 |
|---|
| 2026.05.19 | ₩23,239 | ₩23,305 | ₩23,132 | ₩23,305 | +0.29% | 1.4만 |
|---|
| 2026.05.18 | ₩23,292 | ₩23,292 | ₩23,172 | ₩23,172 | -0.52% | 1.5만 |
|---|
| 2026.05.15 | ₩23,492 | ₩23,492 | ₩23,198 | ₩23,292 | -0.85% | 2.1만 |
|---|
| 2026.05.14 | ₩23,546 | ₩23,679 | ₩23,397 | ₩23,505 | -0.17% | 2만 |
|---|
| 2026.05.13 | ₩23,759 | ₩23,759 | ₩23,546 | ₩23,692 | -0.28% | 7.7천 |
|---|
| 2026.05.12 | ₩23,465 | ₩23,812 | ₩23,252 | ₩23,812 | +1.48% | 5.9천 |
|---|
| 2026.05.11 | ₩23,639 | ₩23,639 | ₩23,379 | ₩23,559 | -0.34% | 3.1천 |
|---|
| 2026.05.08 | ₩23,679 | ₩23,746 | ₩23,519 | ₩23,746 | +0.28% | 7.8천 |
|---|
| 2026.05.07 | ₩23,425 | ₩23,706 | ₩23,398 | ₩23,692 | +1.14% | 1.6만 |
|---|
| 2026.05.06 | ₩23,092 | ₩23,492 | ₩23,092 | ₩23,292 | +0.87% | 1.5만 |
|---|
| 2026.05.05 | ₩22,851 | ₩23,279 | ₩22,851 | ₩23,145 | +1.29% | 2.2천 |
|---|
| 2026.05.04 | ₩23,118 | ₩23,118 | ₩22,905 | ₩23,012 | -0.46% | 1.9만 |
|---|
| 2026.05.01 | ₩23,052 | ₩23,359 | ₩23,052 | ₩23,359 | +1.33% | 1.7만 |
|---|
| 2026.04.30 | ₩22,691 | ₩22,918 | ₩22,611 | ₩22,785 | +0.41% | 1.5만 |
|---|
| 2026.04.29 | ₩23,012 | ₩23,012 | ₩22,331 | ₩22,665 | -1.51% | 8천 |
|---|
| 2026.04.28 | ₩23,052 | ₩23,279 | ₩21,063 | ₩22,705 | -1.51% | 3.1만 |
|---|
| 2026.04.27 | ₩23,359 | ₩23,359 | ₩23,145 | ₩23,145 | -0.91% | 5.2천 |
|---|
| 2026.04.24 | ₩23,425 | ₩23,425 | ₩23,158 | ₩23,305 | -0.51% | 4.1천 |
|---|
| 2026.04.23 | ₩23,292 | ₩23,452 | ₩23,019 | ₩23,292 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩23,305 | ₩23,465 | ₩23,252 | ₩23,465 | +0.69% | 8.2천 |
|---|
| 2026.04.21 | ₩23,759 | ₩23,853 | ₩23,505 | ₩23,505 | -1.07% | 7.6천 |
|---|
| 2026.04.20 | ₩23,746 | ₩23,959 | ₩23,639 | ₩23,746 | 0.00% | 3.4만 |
|---|
| 2026.04.17 | ₩23,893 | ₩23,999 | ₩23,727 | ₩23,906 | +0.06% | 4.6천 |
|---|
| 2026.04.16 | ₩23,252 | ₩24,079 | ₩23,225 | ₩23,933 | +2.93% | 6.3만 |
|---|
| 2026.04.15 | ₩23,292 | ₩23,626 | ₩22,963 | ₩23,532 | +1.03% | 1.5만 |
|---|
| 2026.04.14 | ₩23,092 | ₩23,292 | ₩23,092 | ₩23,198 | +0.46% | 7.3만 |
|---|
| 2026.04.13 | ₩22,825 | ₩23,118 | ₩22,825 | ₩23,118 | +1.29% | 2.1만 |
|---|
| 2026.04.10 | ₩22,358 | ₩22,878 | ₩22,318 | ₩22,825 | +2.09% | 3.3만 |
|---|
| 2026.04.09 | ₩22,157 | ₩22,291 | ₩22,024 | ₩22,224 | +0.30% | 15.9만 |
|---|
| 2026.04.08 | ₩22,358 | ₩22,424 | ₩22,104 | ₩22,157 | -0.90% | 0 |
|---|
| 2026.04.07 | ₩22,117 | ₩22,304 | ₩22,117 | ₩22,251 | +0.60% | 8.3천 |
|---|
| 2026.04.06 | ₩22,117 | ₩22,358 | ₩22,064 | ₩22,184 | +0.30% | 1.2만 |
|---|
| 2026.04.02 | ₩21,777 | ₩22,411 | ₩21,690 | ₩22,144 | +1.69% | 2.2만 |
|---|
| 2026.04.01 | ₩21,690 | ₩21,944 | ₩21,663 | ₩21,944 | +1.17% | 7.3천 |
|---|
| 2026.03.31 | ₩21,517 | ₩21,864 | ₩21,370 | ₩21,690 | +0.81% | 13.8만 |
|---|
| 2026.03.30 | ₩21,677 | ₩21,824 | ₩21,477 | ₩21,490 | -0.86% | 1.1만 |
|---|
| 2026.03.27 | ₩21,450 | ₩21,610 | ₩21,383 | ₩21,610 | +0.75% | 1.8만 |
|---|
| 2026.03.26 | ₩21,410 | ₩21,864 | ₩21,410 | ₩21,557 | +0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩21,951 | ₩21,984 | ₩21,477 | ₩21,623 | -1.49% | 2.8천 |
|---|
| 2026.03.24 | ₩21,009 | ₩21,397 | ₩20,956 | ₩21,290 | +1.33% | 8.3천 |
|---|
| 2026.03.23 | ₩21,143 | ₩21,583 | ₩21,103 | ₩21,103 | -0.19% | 1.9만 |
|---|
| 2026.03.20 | ₩21,597 | ₩21,597 | ₩21,143 | ₩21,236 | -1.67% | 1.3만 |
|---|
| 2026.03.19 | ₩21,704 | ₩21,824 | ₩21,517 | ₩21,530 | -0.80% | 3.5천 |
|---|
| 2026.03.18 | ₩21,944 | ₩21,944 | ₩21,530 | ₩21,530 | -1.89% | 1.6만 |
|---|
| 2026.03.17 | ₩22,024 | ₩22,024 | ₩21,757 | ₩21,957 | -0.30% | 1.1만 |
|---|
| 2026.03.16 | ₩21,830 | ₩22,024 | ₩21,637 | ₩21,690 | -0.64% | 7.1천 |
|---|
| 2026.03.13 | ₩22,091 | ₩22,197 | ₩22,077 | ₩22,197 | +0.48% | 1.4만 |
|---|
| 2026.03.12 | ₩22,164 | ₩22,275 | ₩22,064 | ₩22,117 | -0.21% | 1.3만 |
|---|
| 2026.03.11 | ₩22,431 | ₩22,584 | ₩22,210 | ₩22,211 | -0.98% | 1.2만 |
|---|
| 2026.03.10 | ₩22,371 | ₩22,584 | ₩22,371 | ₩22,531 | +0.72% | 80 |
|---|
| 2026.03.09 | ₩22,705 | ₩22,918 | ₩22,288 | ₩22,544 | -0.71% | 80 |
|---|
| 2026.03.06 | ₩22,972 | ₩23,138 | ₩22,972 | ₩23,092 | +0.52% | 80 |
|---|
| 2026.03.05 | ₩23,225 | ₩23,225 | ₩22,972 | ₩22,998 | -0.98% | 80 |
|---|
| 2026.03.04 | ₩22,985 | ₩23,385 | ₩22,985 | ₩23,225 | +1.05% | 80 |
|---|
| 2026.03.03 | ₩22,985 | ₩22,998 | ₩22,731 | ₩22,958 | -0.12% | 80 |
|---|
| 2026.03.02 | ₩23,105 | ₩23,345 | ₩23,092 | ₩23,118 | +0.06% | 80 |
|---|
| 2026.02.27 | ₩23,706 | ₩23,746 | ₩23,078 | ₩23,292 | -1.75% | 80 |
|---|
| 2026.02.26 | ₩23,812 | ₩24,093 | ₩23,746 | ₩23,933 | +0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩24,039 | ₩24,039 | ₩23,879 | ₩23,879 | -0.67% | 80 |
|---|
| 2026.02.24 | ₩23,999 | ₩24,093 | ₩23,986 | ₩23,986 | -0.06% | 80 |
|---|
| 2026.02.23 | ₩24,039 | ₩24,093 | ₩23,986 | ₩24,093 | +0.22% | 80 |
|---|
| 2026.02.20 | ₩23,986 | ₩24,160 | ₩23,986 | ₩24,093 | +0.45% | 1.1만 |
|---|
| 2026.02.19 | ₩23,933 | ₩24,106 | ₩23,933 | ₩24,093 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩23,973 | ₩24,093 | ₩23,933 | ₩24,013 | +0.17% | 4.3천 |
|---|
| 2026.02.17 | ₩23,786 | ₩24,106 | ₩23,786 | ₩24,093 | +1.29% | 1.4만 |
|---|
| 2026.02.13 | ₩23,893 | ₩24,026 | ₩23,692 | ₩24,026 | +0.56% | 3.7천 |
|---|
| 2026.02.12 | ₩23,692 | ₩23,893 | ₩23,639 | ₩23,893 | +0.85% | 7.7만 |
|---|
| 2026.02.11 | ₩23,853 | ₩23,853 | ₩23,619 | ₩23,839 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,559 | ₩23,692 | ₩23,425 | ₩23,692 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩23,552 | ₩23,666 | ₩23,492 | ₩23,586 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩23,599 | ₩23,679 | ₩23,412 | ₩23,505 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩23,612 | ₩23,612 | ₩23,385 | ₩23,599 | -0.06% | 3.5천 |
|---|
| 2026.02.04 | ₩23,505 | ₩23,626 | ₩23,305 | ₩23,612 | +0.45% | 8.6천 |
|---|
| 2026.02.03 | ₩23,652 | ₩23,652 | ₩23,439 | ₩23,586 | -0.28% | 1.5만 |
|---|
| 2026.02.02 | ₩23,652 | ₩23,652 | ₩23,372 | ₩23,559 | -0.40% | 1.2만 |
|---|
| 2026.01.30 | ₩23,479 | ₩23,652 | ₩23,119 | ₩23,639 | +0.68% | 2.2만 |
|---|
| 2026.01.29 | ₩23,479 | ₩23,626 | ₩23,359 | ₩23,626 | +0.63% | 1.8만 |
|---|
| 2026.01.28 | ₩23,379 | ₩23,539 | ₩23,212 | ₩23,492 | +0.49% | 3.3천 |
|---|
| 2026.01.27 | ₩23,292 | ₩23,559 | ₩23,292 | ₩23,505 | +0.92% | 1.6만 |
|---|
| 2026.01.26 | ₩23,612 | ₩23,612 | ₩23,359 | ₩23,372 | -1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩23,586 | ₩23,639 | ₩23,313 | ₩23,492 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩23,519 | ₩23,639 | ₩23,252 | ₩23,425 | -0.40% | 5.6만 |
|---|
| 2026.01.21 | ₩23,532 | ₩23,599 | ₩23,345 | ₩23,519 | -0.06% | 2.8만 |
|---|
| 2026.01.20 | ₩23,265 | ₩23,532 | ₩23,212 | ₩23,452 | +0.80% | 4만 |
|---|
| 2026.01.16 | ₩23,452 | ₩23,452 | ₩23,339 | ₩23,385 | -0.28% | 5.5천 |
|---|
| 2026.01.15 | ₩23,132 | ₩23,452 | ₩23,132 | ₩23,452 | +1.38% | 2.9만 |
|---|
| 2026.01.14 | ₩23,305 | ₩23,345 | ₩23,025 | ₩23,198 | -0.46% | 9.2천 |
|---|
| 2026.01.13 | ₩22,958 | ₩23,332 | ₩22,878 | ₩23,332 | +1.63% | 8.7천 |
|---|
| 2026.01.12 | ₩22,851 | ₩23,062 | ₩22,851 | ₩23,038 | +0.82% | 4.5천 |
|---|
| 2026.01.09 | ₩22,851 | ₩23,025 | ₩22,851 | ₩23,012 | +0.70% | 1만 |
|---|
| 2026.01.08 | ₩22,945 | ₩22,985 | ₩22,745 | ₩22,972 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩22,745 | ₩22,985 | ₩22,625 | ₩22,958 | +0.94% | 2.8만 |
|---|
| 2026.01.06 | ₩22,838 | ₩22,945 | ₩22,651 | ₩22,838 | 0.00% | 3.4만 |
|---|
| 2026.01.05 | ₩22,972 | ₩23,078 | ₩22,852 | ₩22,891 | -0.35% | 1.2만 |
|---|
| 2026.01.02 | ₩22,665 | ₩23,025 | ₩22,665 | ₩22,972 | +1.35% | 1.9만 |
|---|
| 2025.12.31 | ₩22,584 | ₩22,731 | ₩22,384 | ₩22,558 | -0.12% | 28.8만 |
|---|
| 2025.12.30 | ₩22,811 | ₩22,998 | ₩22,398 | ₩22,611 | -0.88% | 9.5만 |
|---|
| 2025.12.29 | ₩22,811 | ₩22,945 | ₩22,811 | ₩22,878 | +0.29% | 1.3만 |
|---|
| 2025.12.26 | ₩22,891 | ₩22,918 | ₩22,838 | ₩22,851 | -0.17% | 6.3천 |
|---|
| 2025.12.24 | ₩22,838 | ₩23,049 | ₩22,785 | ₩22,838 | 0.00% | 1.3천 |
|---|
| 2025.12.23 | ₩22,851 | ₩23,012 | ₩22,851 | ₩22,958 | +0.47% | 1.5만 |
|---|
| 2025.12.22 | ₩22,891 | ₩22,998 | ₩22,718 | ₩22,972 | +0.35% | 7.3천 |
|---|
| 2025.12.19 | ₩22,958 | ₩23,038 | ₩22,811 | ₩22,985 | +0.12% | 1만 |
|---|
| 2025.12.18 | ₩22,878 | ₩23,025 | ₩22,878 | ₩22,958 | +0.35% | 2만 |
|---|
| 2025.12.17 | ₩22,985 | ₩22,998 | ₩22,725 | ₩22,878 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩22,811 | ₩22,998 | ₩22,598 | ₩22,958 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩22,972 | ₩22,985 | ₩22,825 | ₩22,905 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩23,158 | ₩23,172 | ₩23,052 | ₩23,172 | +0.06% | 4.3천 |
|---|
| 2025.12.11 | ₩23,065 | ₩23,319 | ₩23,065 | ₩23,319 | +1.10% | 2.3만 |
|---|
| 2025.12.10 | ₩22,998 | ₩23,292 | ₩22,958 | ₩23,185 | +0.81% | 2.3만 |
|---|
| 2025.12.09 | ₩23,212 | ₩23,279 | ₩22,998 | ₩22,998 | -0.92% | 1.3만 |
|---|
| 2025.12.08 | ₩23,038 | ₩23,305 | ₩22,851 | ₩23,212 | +0.75% | 3.1만 |
|---|
| 2025.12.05 | ₩22,918 | ₩23,305 | ₩22,905 | ₩23,092 | +0.76% | 5.9만 |
|---|
| 2025.12.04 | ₩23,078 | ₩23,229 | ₩22,878 | ₩22,985 | -0.40% | 2.2만 |
|---|
| 2025.12.03 | ₩23,212 | ₩23,239 | ₩22,958 | ₩23,212 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩23,145 | ₩23,319 | ₩23,026 | ₩23,292 | +0.63% | 4.3만 |
|---|
| 2025.12.01 | ₩23,078 | ₩23,452 | ₩22,932 | ₩23,145 | +0.29% | 6.3만 |
|---|
| 2025.11.28 | ₩23,519 | ₩23,576 | ₩23,038 | ₩23,158 | -1.53% | 3.5만 |
|---|
| 2025.11.26 | ₩23,546 | ₩23,733 | ₩23,459 | ₩23,546 | 0.00% | 9.1천 |
|---|
| 2025.11.25 | ₩23,345 | ₩23,666 | ₩23,212 | ₩23,666 | +1.37% | 2.6만 |
|---|
| 2025.11.24 | ₩22,985 | ₩23,279 | ₩22,985 | ₩23,252 | +1.16% | 3.6천 |
|---|
| 2025.11.21 | ₩23,012 | ₩23,225 | ₩22,838 | ₩23,038 | +0.12% | 7.5천 |
|---|
| 2025.11.20 | ₩23,038 | ₩23,132 | ₩22,958 | ₩23,132 | +0.41% | 2.1만 |
|---|
| 2025.11.19 | ₩22,918 | ₩23,172 | ₩22,867 | ₩22,972 | +0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩23,319 | ₩23,319 | ₩22,918 | ₩23,078 | -1.03% | 4.2만 |
|---|
| 2025.11.17 | ₩23,559 | ₩23,666 | ₩23,105 | ₩23,172 | -1.64% | 3만 |
|---|
| 2025.11.14 | ₩23,345 | ₩23,666 | ₩23,172 | ₩23,599 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩23,372 | ₩23,612 | ₩23,305 | ₩23,425 | +0.23% | 7.5천 |
|---|
| 2025.11.12 | ₩23,879 | ₩23,879 | ₩23,572 | ₩23,572 | -1.29% | 6.9천 |
|---|
| 2025.11.11 | ₩23,746 | ₩23,866 | ₩23,712 | ₩23,866 | +0.51% | 5.1천 |
|---|
| 2025.11.10 | ₩23,345 | ₩23,746 | ₩23,225 | ₩23,652 | +1.32% | 1.8만 |
|---|
| 2025.11.07 | ₩23,145 | ₩23,279 | ₩22,972 | ₩23,185 | +0.17% | 1.7만 |
|---|
| 2025.11.06 | ₩23,532 | ₩23,532 | ₩23,225 | ₩23,292 | -1.02% | 8천 |
|---|
| 2025.11.05 | ₩23,118 | ₩23,572 | ₩23,038 | ₩23,492 | +1.62% | 1.3만 |
|---|
| 2025.11.04 | ₩22,972 | ₩23,319 | ₩22,972 | ₩23,319 | +1.51% | 1.3만 |
|---|
| 2025.11.03 | ₩23,225 | ₩23,492 | ₩23,225 | ₩23,479 | +1.09% | 3.1천 |
|---|
| 2025.10.31 | ₩23,826 | ₩23,826 | ₩23,479 | ₩23,706 | -0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩24,093 | ₩24,093 | ₩23,652 | ₩23,759 | -1.39% | 5.9천 |
|---|
| 2025.10.29 | ₩24,226 | ₩24,253 | ₩24,153 | ₩24,153 | -0.30% | 4.5천 |
|---|
| 2025.10.28 | ₩24,226 | ₩24,253 | ₩24,226 | ₩24,226 | 0.00% | 4.3천 |
|---|
| 2025.10.27 | ₩24,480 | ₩24,520 | ₩24,226 | ₩24,226 | -1.04% | 2.6만 |
|---|
| 2025.10.24 | ₩24,534 | ₩24,613 | ₩24,534 | ₩24,613 | +0.33% | 771 |
|---|
| 2025.10.23 | ₩24,613 | ₩24,616 | ₩24,520 | ₩24,600 | -0.05% | 5.8천 |
|---|
| 2025.10.22 | ₩24,426 | ₩24,587 | ₩24,373 | ₩24,573 | +0.60% | 6.4천 |
|---|
| 2025.10.21 | ₩24,225 | ₩24,373 | ₩24,132 | ₩24,306 | +0.33% | 7천 |
|---|
| 2025.10.20 | ₩24,293 | ₩24,293 | ₩24,266 | ₩24,280 | -0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩24,293 | ₩24,293 | ₩23,916 | ₩24,173 | -0.49% | 7.7천 |
|---|
| 2025.10.16 | ₩24,226 | ₩24,400 | ₩24,053 | ₩24,186 | -0.17% | 7.4천 |
|---|
| 2025.10.15 | ₩24,026 | ₩24,226 | ₩23,906 | ₩24,226 | +0.83% | 1.3만 |
|---|
| 2025.10.14 | ₩23,626 | ₩23,786 | ₩23,546 | ₩23,759 | +0.56% | 2.1천 |
|---|
| 2025.10.13 | ₩23,812 | ₩24,026 | ₩23,546 | ₩23,644 | -0.71% | 7.3천 |
|---|
| 2025.10.10 | ₩23,772 | ₩23,866 | ₩23,546 | ₩23,612 | -0.67% | 3.5천 |
|---|
