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 | ₩22,312 | ₩22,632 | ₩22,032 | ₩22,472 | +0.72% | 2.5만 |
| 2026.10.08 | ₩21,938 | ₩22,445 | ₩21,805 | ₩22,352 | +1.89% | 1.2만 |
| 2026.10.07 | ₩22,138 | ₩22,138 | ₩21,992 | ₩22,125 | -0.06% | 7.9천 |
| 2026.10.06 | ₩22,258 | ₩22,379 | ₩22,112 | ₩22,258 | 0.00% | 4.9천 |
| 2026.10.05 | ₩22,285 | ₩22,485 | ₩22,245 | ₩22,298 | +0.06% | 8.6천 |
| 2026.10.02 | ₩22,285 | ₩22,685 | ₩22,285 | ₩22,392 | +0.48% | 8.8만 |
| 2026.10.01 | ₩21,605 | ₩22,352 | ₩21,605 | ₩22,285 | +3.15% | 4.4만 |
| 2026.09.30 | ₩21,244 | ₩21,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,912 |
| +3.14% |
| 4.3만 |
| 2026.09.29 | ₩20,937 | ₩21,284 | ₩20,937 | ₩21,084 | +0.70% | 9.3천 |
|---|
| 2026.09.28 | ₩21,231 | ₩21,344 | ₩21,084 | ₩21,084 | -0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩21,324 | ₩21,527 | ₩21,324 | ₩21,458 | +0.63% | 3.3만 |
|---|
| 2026.09.24 | ₩21,885 | ₩21,885 | ₩21,491 | ₩21,491 | -1.80% | 9.9천 |
|---|
| 2026.09.23 | ₩22,379 | ₩22,379 | ₩21,898 | ₩21,912 | -2.09% | 8.6천 |
|---|
| 2026.09.22 | ₩22,445 | ₩22,445 | ₩22,218 | ₩22,218 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩22,632 | ₩22,632 | ₩22,432 | ₩22,432 | -0.88% | 4.4천 |
|---|
| 2026.09.18 | ₩22,472 | ₩22,531 | ₩22,432 | ₩22,445 | -0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩22,272 | ₩22,471 | ₩22,197 | ₩22,365 | +0.42% | 7.3천 |
|---|
| 2026.09.16 | ₩22,058 | ₩22,285 | ₩22,018 | ₩22,272 | +0.97% | 3.8천 |
|---|
| 2026.09.15 | ₩22,165 | ₩22,305 | ₩22,052 | ₩22,085 | -0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 844 |
|---|
| 2026.09.11 | ₩22,432 | ₩22,839 | ₩22,419 | ₩22,432 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩22,552 | ₩22,725 | ₩22,405 | ₩22,419 | -0.59% | 3.6천 |
|---|
| 2026.09.09 | ₩22,659 | ₩22,719 | ₩22,525 | ₩22,619 | -0.18% | 4.6만 |
|---|
| 2026.09.08 | ₩22,872 | ₩22,939 | ₩22,659 | ₩22,659 | -0.93% | 5.2천 |
|---|
| 2026.09.04 | ₩22,766 | ₩23,019 | ₩22,699 | ₩23,019 | +1.11% | 2.3천 |
|---|
| 2026.09.03 | ₩22,806 | ₩22,986 | ₩22,806 | ₩22,926 | +0.53% | 4.7천 |
|---|
| 2026.09.02 | ₩22,819 | ₩22,966 | ₩22,819 | ₩22,966 | +0.64% | 3.1천 |
|---|
| 2026.09.01 | ₩23,072 | ₩23,113 | ₩22,966 | ₩22,979 | -0.40% | 3.1천 |
|---|
| 2026.08.31 | ₩23,086 | ₩23,326 | ₩23,086 | ₩23,259 | +0.75% | 1.5만 |
|---|
| 2026.08.28 | ₩23,379 | ₩23,379 | ₩23,319 | ₩23,319 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩23,246 | ₩23,446 | ₩23,246 | ₩23,419 | +0.75% | 1.9만 |
|---|
| 2026.08.26 | ₩23,219 | ₩23,446 | ₩23,113 | ₩23,366 | +0.63% | 1만 |
|---|
| 2026.08.25 | ₩23,206 | ₩23,433 | ₩23,206 | ₩23,379 | +0.75% | 5.5천 |
|---|
| 2026.08.24 | ₩22,792 | ₩23,059 | ₩22,792 | ₩23,059 | +1.17% | 880 |
|---|
| 2026.08.21 | ₩22,979 | ₩23,072 | ₩22,752 | ₩22,952 | -0.12% | 9.2천 |
|---|
| 2026.08.20 | ₩22,899 | ₩23,139 | ₩22,899 | ₩23,139 | +1.05% | 4.6천 |
|---|
| 2026.08.19 | ₩23,019 | ₩23,279 | ₩22,952 | ₩22,994 | -0.11% | 2천 |
|---|
| 2026.08.18 | ₩23,046 | ₩23,046 | ₩22,886 | ₩22,946 | -0.43% | 3.8천 |
|---|
| 2026.08.17 | ₩23,219 | ₩23,313 | ₩23,166 | ₩23,193 | -0.11% | 3.4천 |
|---|
| 2026.08.14 | ₩23,006 | ₩23,406 | ₩23,006 | ₩23,373 | +1.60% | 1.3만 |
|---|
| 2026.08.13 | ₩23,528 | ₩23,528 | ₩23,092 | ₩23,139 | -1.65% | 6.9천 |
|---|
| 2026.08.12 | ₩22,786 | ₩22,912 | ₩22,779 | ₩22,872 | +0.38% | 9.8천 |
|---|
| 2026.08.11 | ₩22,752 | ₩22,752 | ₩22,752 | ₩22,752 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩22,886 | ₩22,886 | ₩22,605 | ₩22,752 | -0.58% | 1.4만 |
|---|
| 2026.08.07 | ₩22,979 | ₩22,979 | ₩22,846 | ₩22,899 | -0.35% | 1.3만 |
|---|
| 2026.08.06 | ₩23,166 | ₩23,366 | ₩22,846 | ₩22,952 | -0.92% | 9.5천 |
|---|
| 2026.08.05 | ₩23,166 | ₩23,486 | ₩23,126 | ₩23,246 | +0.35% | 7.2천 |
|---|
| 2026.08.04 | ₩23,199 | ₩23,299 | ₩23,193 | ₩23,239 | +0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩23,099 | ₩23,259 | ₩23,019 | ₩23,119 | +0.09% | 1.7천 |
|---|
| 2026.07.31 | ₩22,952 | ₩23,339 | ₩22,886 | ₩23,219 | +1.16% | 3.4만 |
|---|
| 2026.07.30 | ₩22,846 | ₩23,126 | ₩22,846 | ₩23,113 | +1.17% | 5.4천 |
|---|
| 2026.07.29 | ₩22,966 | ₩23,072 | ₩22,832 | ₩23,032 | +0.29% | 5.8천 |
|---|
| 2026.07.28 | ₩22,859 | ₩23,179 | ₩22,859 | ₩23,086 | +0.99% | 1.8만 |
|---|
| 2026.07.27 | ₩23,099 | ₩23,099 | ₩22,819 | ₩22,912 | -0.81% | 2.1천 |
|---|
| 2026.07.24 | ₩23,099 | ₩23,099 | ₩22,832 | ₩22,912 | -0.81% | 6.7천 |
|---|
| 2026.07.23 | ₩22,939 | ₩22,966 | ₩22,806 | ₩22,952 | +0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩22,979 | ₩23,192 | ₩22,979 | ₩23,133 | +0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩23,193 | ₩23,366 | ₩23,072 | ₩23,099 | -0.40% | 8.4천 |
|---|
| 2026.07.20 | ₩23,606 | ₩23,620 | ₩23,351 | ₩23,366 | -1.02% | 7.8천 |
|---|
| 2026.07.17 | ₩23,326 | ₩23,513 | ₩23,326 | ₩23,433 | +0.46% | 5.3천 |
|---|
| 2026.07.16 | ₩23,393 | ₩23,726 | ₩23,393 | ₩23,446 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩23,486 | ₩23,753 | ₩23,353 | ₩23,646 | +0.68% | 1만 |
|---|
| 2026.07.14 | ₩23,753 | ₩23,753 | ₩23,486 | ₩23,580 | -0.73% | 3.7천 |
|---|
| 2026.07.13 | ₩23,580 | ₩23,620 | ₩23,399 | ₩23,553 | -0.11% | 9.2천 |
|---|
| 2026.07.10 | ₩23,646 | ₩23,686 | ₩23,459 | ₩23,486 | -0.68% | 5.9천 |
|---|
| 2026.07.09 | ₩23,459 | ₩23,713 | ₩23,459 | ₩23,646 | +0.80% | 3.2천 |
|---|
| 2026.07.08 | ₩23,620 | ₩23,713 | ₩23,433 | ₩23,593 | -0.11% | 4.5만 |
|---|
| 2026.07.07 | ₩23,646 | ₩23,947 | ₩23,646 | ₩23,860 | +0.90% | 3.1만 |
|---|
| 2026.07.06 | ₩23,766 | ₩23,833 | ₩23,753 | ₩23,806 | +0.17% | 2.4만 |
|---|
| 2026.07.02 | ₩23,633 | ₩23,753 | ₩23,566 | ₩23,713 | +0.34% | 2.8만 |
|---|
| 2026.07.01 | ₩23,479 | ₩23,673 | ₩23,473 | ₩23,633 | +0.65% | 1.1만 |
|---|
| 2026.06.30 | ₩23,553 | ₩23,646 | ₩23,414 | ₩23,620 | +0.28% | 29.1만 |
|---|
| 2026.06.29 | ₩23,433 | ₩23,540 | ₩23,426 | ₩23,526 | +0.40% | 9.9천 |
|---|
| 2026.06.26 | ₩23,046 | ₩23,486 | ₩23,046 | ₩23,299 | +1.10% | 9.1천 |
|---|
| 2026.06.25 | ₩23,521 | ₩23,540 | ₩23,059 | ₩23,126 | -1.68% | 13만 |
|---|
| 2026.06.24 | ₩23,486 | ₩23,580 | ₩23,326 | ₩23,473 | -0.06% | 4.7만 |
|---|
| 2026.06.23 | ₩23,299 | ₩23,613 | ₩23,299 | ₩23,486 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩23,419 | ₩23,540 | ₩23,219 | ₩23,233 | -0.80% | 2.3만 |
|---|
| 2026.06.18 | ₩23,499 | ₩23,620 | ₩23,459 | ₩23,540 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩23,393 | ₩23,700 | ₩23,393 | ₩23,419 | +0.11% | 2.6만 |
|---|
| 2026.06.16 | ₩23,353 | ₩23,433 | ₩23,353 | ₩23,399 | +0.20% | 7.4만 |
|---|
| 2026.06.15 | ₩22,979 | ₩23,353 | ₩22,979 | ₩23,353 | +1.63% | 3만 |
|---|
| 2026.06.12 | ₩23,337 | ₩23,339 | ₩23,233 | ₩23,313 | -0.11% | 4.6천 |
|---|
| 2026.06.11 | ₩23,099 | ₩23,366 | ₩23,099 | ₩23,346 | +1.07% | 2.9만 |
|---|
| 2026.06.10 | ₩23,286 | ₩23,286 | ₩23,072 | ₩23,099 | -0.80% | 1.1만 |
|---|
| 2026.06.09 | ₩23,086 | ₩23,286 | ₩23,086 | ₩23,286 | +0.87% | 7.5천 |
|---|
| 2026.06.08 | ₩23,273 | ₩23,286 | ₩23,019 | ₩23,286 | +0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩23,339 | ₩23,339 | ₩23,070 | ₩23,273 | -0.29% | 1.6만 |
|---|
| 2026.06.04 | ₩23,019 | ₩23,299 | ₩23,019 | ₩23,299 | +1.22% | 4천 |
|---|
| 2026.06.03 | ₩23,259 | ₩23,259 | ₩23,052 | ₩23,153 | -0.46% | 9.1천 |
|---|
| 2026.06.02 | ₩23,339 | ₩23,339 | ₩23,139 | ₩23,246 | -0.40% | 9.7천 |
|---|
| 2026.06.01 | ₩22,899 | ₩23,373 | ₩22,899 | ₩23,326 | +1.86% | 7.6만 |
|---|
| 2026.05.29 | ₩22,926 | ₩22,986 | ₩22,899 | ₩22,939 | +0.06% | 1.9만 |
|---|
| 2026.05.28 | ₩22,846 | ₩22,952 | ₩22,846 | ₩22,926 | +0.35% | 1.4만 |
|---|
| 2026.05.27 | ₩22,966 | ₩23,006 | ₩22,832 | ₩22,939 | -0.12% | 2만 |
|---|
| 2026.05.26 | ₩23,019 | ₩23,126 | ₩22,966 | ₩22,966 | -0.23% | 4.4만 |
|---|
| 2026.05.22 | ₩22,912 | ₩23,019 | ₩22,886 | ₩23,006 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩23,206 | ₩23,206 | ₩22,859 | ₩22,979 | -0.98% | 6.7만 |
|---|
| 2026.05.20 | ₩23,299 | ₩23,299 | ₩22,832 | ₩23,179 | -0.52% | 3.8만 |
|---|
| 2026.05.19 | ₩23,233 | ₩23,299 | ₩23,126 | ₩23,299 | +0.29% | 1.4만 |
|---|
| 2026.05.18 | ₩23,286 | ₩23,286 | ₩23,166 | ₩23,166 | -0.52% | 1.5만 |
|---|
| 2026.05.15 | ₩23,486 | ₩23,486 | ₩23,193 | ₩23,286 | -0.85% | 2.1만 |
|---|
| 2026.05.14 | ₩23,540 | ₩23,673 | ₩23,391 | ₩23,499 | -0.17% | 2만 |
|---|
| 2026.05.13 | ₩23,753 | ₩23,753 | ₩23,540 | ₩23,686 | -0.28% | 7.7천 |
|---|
| 2026.05.12 | ₩23,459 | ₩23,806 | ₩23,246 | ₩23,806 | +1.48% | 5.9천 |
|---|
| 2026.05.11 | ₩23,633 | ₩23,633 | ₩23,373 | ₩23,553 | -0.34% | 3.1천 |
|---|
| 2026.05.08 | ₩23,673 | ₩23,740 | ₩23,513 | ₩23,740 | +0.28% | 7.8천 |
|---|
| 2026.05.07 | ₩23,419 | ₩23,700 | ₩23,392 | ₩23,686 | +1.14% | 1.6만 |
|---|
| 2026.05.06 | ₩23,086 | ₩23,486 | ₩23,086 | ₩23,286 | +0.87% | 1.5만 |
|---|
| 2026.05.05 | ₩22,846 | ₩23,273 | ₩22,846 | ₩23,139 | +1.29% | 2.2천 |
|---|
| 2026.05.04 | ₩23,113 | ₩23,113 | ₩22,899 | ₩23,006 | -0.46% | 1.9만 |
|---|
| 2026.05.01 | ₩23,046 | ₩23,353 | ₩23,046 | ₩23,353 | +1.33% | 1.7만 |
|---|
| 2026.04.30 | ₩22,685 | ₩22,912 | ₩22,605 | ₩22,779 | +0.41% | 1.5만 |
|---|
| 2026.04.29 | ₩23,006 | ₩23,006 | ₩22,325 | ₩22,659 | -1.51% | 8천 |
|---|
| 2026.04.28 | ₩23,046 | ₩23,273 | ₩21,057 | ₩22,699 | -1.51% | 3.1만 |
|---|
| 2026.04.27 | ₩23,353 | ₩23,353 | ₩23,139 | ₩23,139 | -0.91% | 5.2천 |
|---|
| 2026.04.24 | ₩23,419 | ₩23,419 | ₩23,153 | ₩23,299 | -0.51% | 4.1천 |
|---|
| 2026.04.23 | ₩23,286 | ₩23,446 | ₩23,013 | ₩23,286 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩23,299 | ₩23,459 | ₩23,246 | ₩23,459 | +0.69% | 8.2천 |
|---|
| 2026.04.21 | ₩23,753 | ₩23,846 | ₩23,499 | ₩23,499 | -1.07% | 7.6천 |
|---|
| 2026.04.20 | ₩23,740 | ₩23,953 | ₩23,633 | ₩23,740 | 0.00% | 3.4만 |
|---|
| 2026.04.17 | ₩23,886 | ₩23,993 | ₩23,720 | ₩23,900 | +0.06% | 4.6천 |
|---|
| 2026.04.16 | ₩23,246 | ₩24,073 | ₩23,219 | ₩23,927 | +2.93% | 6.3만 |
|---|
| 2026.04.15 | ₩23,286 | ₩23,620 | ₩22,957 | ₩23,526 | +1.03% | 1.5만 |
|---|
| 2026.04.14 | ₩23,086 | ₩23,286 | ₩23,086 | ₩23,193 | +0.46% | 7.3만 |
|---|
| 2026.04.13 | ₩22,819 | ₩23,113 | ₩22,819 | ₩23,113 | +1.29% | 2.1만 |
|---|
| 2026.04.10 | ₩22,352 | ₩22,872 | ₩22,312 | ₩22,819 | +2.09% | 3.3만 |
|---|
| 2026.04.09 | ₩22,152 | ₩22,285 | ₩22,018 | ₩22,218 | +0.30% | 15.9만 |
|---|
| 2026.04.08 | ₩22,352 | ₩22,419 | ₩22,098 | ₩22,152 | -0.90% | 0 |
|---|
| 2026.04.07 | ₩22,112 | ₩22,298 | ₩22,112 | ₩22,245 | +0.60% | 8.3천 |
|---|
| 2026.04.06 | ₩22,112 | ₩22,352 | ₩22,058 | ₩22,178 | +0.30% | 1.2만 |
|---|
| 2026.04.02 | ₩21,771 | ₩22,405 | ₩21,685 | ₩22,138 | +1.69% | 2.2만 |
|---|
| 2026.04.01 | ₩21,685 | ₩21,938 | ₩21,658 | ₩21,938 | +1.17% | 7.3천 |
|---|
| 2026.03.31 | ₩21,511 | ₩21,858 | ₩21,364 | ₩21,685 | +0.81% | 13.8만 |
|---|
| 2026.03.30 | ₩21,671 | ₩21,818 | ₩21,471 | ₩21,484 | -0.86% | 1.1만 |
|---|
| 2026.03.27 | ₩21,444 | ₩21,605 | ₩21,378 | ₩21,605 | +0.75% | 1.8만 |
|---|
| 2026.03.26 | ₩21,404 | ₩21,858 | ₩21,404 | ₩21,551 | +0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩21,946 | ₩21,978 | ₩21,471 | ₩21,618 | -1.49% | 2.8천 |
|---|
| 2026.03.24 | ₩21,004 | ₩21,391 | ₩20,951 | ₩21,284 | +1.33% | 8.3천 |
|---|
| 2026.03.23 | ₩21,138 | ₩21,578 | ₩21,097 | ₩21,097 | -0.19% | 1.9만 |
|---|
| 2026.03.20 | ₩21,591 | ₩21,591 | ₩21,138 | ₩21,231 | -1.67% | 1.3만 |
|---|
| 2026.03.19 | ₩21,698 | ₩21,818 | ₩21,511 | ₩21,525 | -0.80% | 3.5천 |
|---|
| 2026.03.18 | ₩21,938 | ₩21,938 | ₩21,525 | ₩21,525 | -1.89% | 1.6만 |
|---|
| 2026.03.17 | ₩22,018 | ₩22,018 | ₩21,751 | ₩21,952 | -0.30% | 1.1만 |
|---|
| 2026.03.16 | ₩21,825 | ₩22,018 | ₩21,631 | ₩21,685 | -0.64% | 7.1천 |
|---|
| 2026.03.13 | ₩22,085 | ₩22,192 | ₩22,072 | ₩22,192 | +0.48% | 1.4만 |
|---|
| 2026.03.12 | ₩22,158 | ₩22,269 | ₩22,058 | ₩22,112 | -0.21% | 1.3만 |
|---|
| 2026.03.11 | ₩22,425 | ₩22,579 | ₩22,205 | ₩22,205 | -0.98% | 1.2만 |
|---|
| 2026.03.10 | ₩22,365 | ₩22,579 | ₩22,365 | ₩22,525 | +0.72% | 80 |
|---|
| 2026.03.09 | ₩22,699 | ₩22,912 | ₩22,282 | ₩22,539 | -0.71% | 80 |
|---|
| 2026.03.06 | ₩22,966 | ₩23,133 | ₩22,966 | ₩23,086 | +0.52% | 80 |
|---|
| 2026.03.05 | ₩23,219 | ₩23,219 | ₩22,966 | ₩22,992 | -0.98% | 80 |
|---|
| 2026.03.04 | ₩22,979 | ₩23,379 | ₩22,979 | ₩23,219 | +1.05% | 80 |
|---|
| 2026.03.03 | ₩22,979 | ₩22,992 | ₩22,726 | ₩22,952 | -0.12% | 80 |
|---|
| 2026.03.02 | ₩23,099 | ₩23,339 | ₩23,086 | ₩23,113 | +0.06% | 80 |
|---|
| 2026.02.27 | ₩23,700 | ₩23,740 | ₩23,072 | ₩23,286 | -1.75% | 80 |
|---|
| 2026.02.26 | ₩23,806 | ₩24,087 | ₩23,740 | ₩23,927 | +0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩24,033 | ₩24,033 | ₩23,873 | ₩23,873 | -0.67% | 80 |
|---|
| 2026.02.24 | ₩23,993 | ₩24,087 | ₩23,980 | ₩23,980 | -0.06% | 80 |
|---|
| 2026.02.23 | ₩24,033 | ₩24,087 | ₩23,980 | ₩24,087 | +0.22% | 80 |
|---|
| 2026.02.20 | ₩23,980 | ₩24,153 | ₩23,980 | ₩24,087 | +0.45% | 1.1만 |
|---|
| 2026.02.19 | ₩23,927 | ₩24,100 | ₩23,927 | ₩24,087 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩23,967 | ₩24,087 | ₩23,927 | ₩24,007 | +0.17% | 4.3천 |
|---|
| 2026.02.17 | ₩23,780 | ₩24,100 | ₩23,780 | ₩24,087 | +1.29% | 1.4만 |
|---|
| 2026.02.13 | ₩23,886 | ₩24,020 | ₩23,686 | ₩24,020 | +0.56% | 3.7천 |
|---|
| 2026.02.12 | ₩23,686 | ₩23,886 | ₩23,633 | ₩23,886 | +0.85% | 7.7만 |
|---|
| 2026.02.11 | ₩23,846 | ₩23,846 | ₩23,613 | ₩23,833 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,553 | ₩23,686 | ₩23,419 | ₩23,686 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩23,546 | ₩23,660 | ₩23,486 | ₩23,580 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩23,593 | ₩23,673 | ₩23,406 | ₩23,499 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩23,606 | ₩23,606 | ₩23,379 | ₩23,593 | -0.06% | 3.5천 |
|---|
| 2026.02.04 | ₩23,499 | ₩23,620 | ₩23,299 | ₩23,606 | +0.45% | 8.6천 |
|---|
| 2026.02.03 | ₩23,646 | ₩23,646 | ₩23,433 | ₩23,580 | -0.28% | 1.5만 |
|---|
| 2026.02.02 | ₩23,646 | ₩23,646 | ₩23,366 | ₩23,553 | -0.40% | 1.2만 |
|---|
| 2026.01.30 | ₩23,473 | ₩23,646 | ₩23,113 | ₩23,633 | +0.68% | 2.2만 |
|---|
| 2026.01.29 | ₩23,473 | ₩23,620 | ₩23,353 | ₩23,620 | +0.63% | 1.8만 |
|---|
| 2026.01.28 | ₩23,373 | ₩23,533 | ₩23,206 | ₩23,486 | +0.49% | 3.3천 |
|---|
| 2026.01.27 | ₩23,286 | ₩23,553 | ₩23,286 | ₩23,499 | +0.92% | 1.6만 |
|---|
| 2026.01.26 | ₩23,606 | ₩23,606 | ₩23,353 | ₩23,366 | -1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩23,580 | ₩23,633 | ₩23,307 | ₩23,486 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩23,513 | ₩23,633 | ₩23,246 | ₩23,419 | -0.40% | 5.6만 |
|---|
| 2026.01.21 | ₩23,526 | ₩23,593 | ₩23,339 | ₩23,513 | -0.06% | 2.8만 |
|---|
| 2026.01.20 | ₩23,259 | ₩23,526 | ₩23,206 | ₩23,446 | +0.80% | 4만 |
|---|
| 2026.01.16 | ₩23,446 | ₩23,446 | ₩23,333 | ₩23,379 | -0.28% | 5.5천 |
|---|
| 2026.01.15 | ₩23,126 | ₩23,446 | ₩23,126 | ₩23,446 | +1.38% | 2.9만 |
|---|
| 2026.01.14 | ₩23,299 | ₩23,339 | ₩23,019 | ₩23,193 | -0.46% | 9.2천 |
|---|
| 2026.01.13 | ₩22,952 | ₩23,326 | ₩22,872 | ₩23,326 | +1.63% | 8.7천 |
|---|
| 2026.01.12 | ₩22,846 | ₩23,056 | ₩22,846 | ₩23,032 | +0.82% | 4.5천 |
|---|
| 2026.01.09 | ₩22,846 | ₩23,019 | ₩22,846 | ₩23,006 | +0.70% | 1만 |
|---|
| 2026.01.08 | ₩22,939 | ₩22,979 | ₩22,739 | ₩22,966 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩22,739 | ₩22,979 | ₩22,619 | ₩22,952 | +0.94% | 2.8만 |
|---|
| 2026.01.06 | ₩22,832 | ₩22,939 | ₩22,646 | ₩22,832 | 0.00% | 3.4만 |
|---|
| 2026.01.05 | ₩22,966 | ₩23,072 | ₩22,846 | ₩22,886 | -0.35% | 1.2만 |
|---|
| 2026.01.02 | ₩22,659 | ₩23,019 | ₩22,659 | ₩22,966 | +1.35% | 1.9만 |
|---|
| 2025.12.31 | ₩22,579 | ₩22,726 | ₩22,379 | ₩22,552 | -0.12% | 28.8만 |
|---|
| 2025.12.30 | ₩22,806 | ₩22,992 | ₩22,392 | ₩22,605 | -0.88% | 9.5만 |
|---|
| 2025.12.29 | ₩22,806 | ₩22,939 | ₩22,806 | ₩22,872 | +0.29% | 1.3만 |
|---|
| 2025.12.26 | ₩22,886 | ₩22,912 | ₩22,832 | ₩22,846 | -0.17% | 6.3천 |
|---|
| 2025.12.24 | ₩22,832 | ₩23,043 | ₩22,779 | ₩22,832 | 0.00% | 1.3천 |
|---|
| 2025.12.23 | ₩22,846 | ₩23,007 | ₩22,846 | ₩22,952 | +0.47% | 1.5만 |
|---|
| 2025.12.22 | ₩22,886 | ₩22,992 | ₩22,712 | ₩22,966 | +0.35% | 7.3천 |
|---|
| 2025.12.19 | ₩22,952 | ₩23,032 | ₩22,806 | ₩22,979 | +0.12% | 1만 |
|---|
| 2025.12.18 | ₩22,872 | ₩23,019 | ₩22,872 | ₩22,952 | +0.35% | 2만 |
|---|
| 2025.12.17 | ₩22,979 | ₩22,992 | ₩22,719 | ₩22,872 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩22,806 | ₩22,992 | ₩22,592 | ₩22,952 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩22,966 | ₩22,979 | ₩22,819 | ₩22,899 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩23,153 | ₩23,166 | ₩23,046 | ₩23,166 | +0.06% | 4.3천 |
|---|
| 2025.12.11 | ₩23,059 | ₩23,313 | ₩23,059 | ₩23,313 | +1.10% | 2.3만 |
|---|
| 2025.12.10 | ₩22,992 | ₩23,286 | ₩22,952 | ₩23,179 | +0.81% | 2.3만 |
|---|
| 2025.12.09 | ₩23,206 | ₩23,273 | ₩22,992 | ₩22,992 | -0.92% | 1.3만 |
|---|
| 2025.12.08 | ₩23,032 | ₩23,299 | ₩22,846 | ₩23,206 | +0.75% | 3.1만 |
|---|
| 2025.12.05 | ₩22,912 | ₩23,299 | ₩22,899 | ₩23,086 | +0.76% | 5.9만 |
|---|
| 2025.12.04 | ₩23,072 | ₩23,223 | ₩22,872 | ₩22,979 | -0.40% | 2.2만 |
|---|
| 2025.12.03 | ₩23,206 | ₩23,233 | ₩22,952 | ₩23,206 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩23,139 | ₩23,313 | ₩23,020 | ₩23,286 | +0.63% | 4.3만 |
|---|
| 2025.12.01 | ₩23,072 | ₩23,446 | ₩22,926 | ₩23,139 | +0.29% | 6.3만 |
|---|
| 2025.11.28 | ₩23,513 | ₩23,570 | ₩23,032 | ₩23,153 | -1.53% | 3.5만 |
|---|
| 2025.11.26 | ₩23,540 | ₩23,726 | ₩23,453 | ₩23,540 | 0.00% | 9.1천 |
|---|
| 2025.11.25 | ₩23,339 | ₩23,660 | ₩23,206 | ₩23,660 | +1.37% | 2.6만 |
|---|
| 2025.11.24 | ₩22,979 | ₩23,273 | ₩22,979 | ₩23,246 | +1.16% | 3.6천 |
|---|
| 2025.11.21 | ₩23,006 | ₩23,219 | ₩22,832 | ₩23,032 | +0.12% | 7.5천 |
|---|
| 2025.11.20 | ₩23,032 | ₩23,126 | ₩22,952 | ₩23,126 | +0.41% | 2.1만 |
|---|
| 2025.11.19 | ₩22,912 | ₩23,166 | ₩22,861 | ₩22,966 | +0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩23,313 | ₩23,313 | ₩22,912 | ₩23,072 | -1.03% | 4.2만 |
|---|
| 2025.11.17 | ₩23,553 | ₩23,659 | ₩23,099 | ₩23,166 | -1.64% | 3만 |
|---|
| 2025.11.14 | ₩23,339 | ₩23,660 | ₩23,166 | ₩23,593 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩23,366 | ₩23,606 | ₩23,299 | ₩23,419 | +0.23% | 7.5천 |
|---|
| 2025.11.12 | ₩23,873 | ₩23,873 | ₩23,566 | ₩23,566 | -1.29% | 6.9천 |
|---|
| 2025.11.11 | ₩23,740 | ₩23,860 | ₩23,706 | ₩23,860 | +0.51% | 5.1천 |
|---|
| 2025.11.10 | ₩23,339 | ₩23,740 | ₩23,219 | ₩23,646 | +1.32% | 1.8만 |
|---|
| 2025.11.07 | ₩23,139 | ₩23,273 | ₩22,966 | ₩23,179 | +0.17% | 1.7만 |
|---|
| 2025.11.06 | ₩23,526 | ₩23,526 | ₩23,219 | ₩23,286 | -1.02% | 8천 |
|---|
| 2025.11.05 | ₩23,113 | ₩23,566 | ₩23,033 | ₩23,486 | +1.62% | 1.3만 |
|---|
| 2025.11.04 | ₩22,966 | ₩23,313 | ₩22,966 | ₩23,313 | +1.51% | 1.3만 |
|---|
| 2025.11.03 | ₩23,219 | ₩23,486 | ₩23,219 | ₩23,473 | +1.09% | 3.1천 |
|---|
| 2025.10.31 | ₩23,820 | ₩23,820 | ₩23,473 | ₩23,700 | -0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩24,087 | ₩24,087 | ₩23,646 | ₩23,753 | -1.39% | 5.9천 |
|---|
| 2025.10.29 | ₩24,220 | ₩24,247 | ₩24,147 | ₩24,147 | -0.30% | 4.5천 |
|---|
| 2025.10.28 | ₩24,220 | ₩24,247 | ₩24,220 | ₩24,220 | 0.00% | 4.3천 |
|---|
| 2025.10.27 | ₩24,474 | ₩24,514 | ₩24,220 | ₩24,220 | -1.04% | 2.6만 |
|---|
| 2025.10.24 | ₩24,527 | ₩24,607 | ₩24,527 | ₩24,607 | +0.33% | 771 |
|---|
| 2025.10.23 | ₩24,607 | ₩24,610 | ₩24,514 | ₩24,594 | -0.05% | 5.8천 |
|---|
| 2025.10.22 | ₩24,420 | ₩24,580 | ₩24,367 | ₩24,567 | +0.60% | 6.4천 |
|---|
| 2025.10.21 | ₩24,219 | ₩24,367 | ₩24,125 | ₩24,300 | +0.33% | 7천 |
|---|
| 2025.10.20 | ₩24,287 | ₩24,287 | ₩24,260 | ₩24,273 | -0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩24,287 | ₩24,287 | ₩23,910 | ₩24,167 | -0.49% | 7.7천 |
|---|
| 2025.10.16 | ₩24,220 | ₩24,394 | ₩24,047 | ₩24,180 | -0.17% | 7.4천 |
|---|
| 2025.10.15 | ₩24,020 | ₩24,220 | ₩23,900 | ₩24,220 | +0.83% | 1.3만 |
|---|
| 2025.10.14 | ₩23,620 | ₩23,780 | ₩23,540 | ₩23,753 | +0.56% | 2.1천 |
|---|
| 2025.10.13 | ₩23,806 | ₩24,020 | ₩23,540 | ₩23,638 | -0.71% | 7.3천 |
|---|
| 2025.10.10 | ₩23,766 | ₩23,860 | ₩23,540 | ₩23,606 | -0.67% | 3.5천 |
|---|
