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 | ₩22,306 | ₩22,627 | ₩22,026 | ₩22,466 | +0.72% | 2.5만 |
| 2026.10.08 | ₩21,933 | ₩22,440 | ₩21,799 | ₩22,346 | +1.89% | 1.2만 |
| 2026.10.07 | ₩22,133 | ₩22,133 | ₩21,986 | ₩22,120 | -0.06% | 7.9천 |
| 2026.10.06 | ₩22,253 | ₩22,373 | ₩22,106 | ₩22,253 | 0.00% | 4.9천 |
| 2026.10.05 | ₩22,280 | ₩22,480 | ₩22,240 | ₩22,293 | +0.06% | 8.6천 |
| 2026.10.02 | ₩22,280 | ₩22,680 | ₩22,280 | ₩22,386 | +0.48% | 8.8만 |
| 2026.10.01 | ₩21,599 | ₩22,346 | ₩21,599 | ₩22,280 | +3.15% | 4.4만 |
| 2026.09.30 | ₩21,239 | ₩21,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,906 |
| +3.14% |
| 4.3만 |
| 2026.09.29 | ₩20,932 | ₩21,279 | ₩20,932 | ₩21,079 | +0.70% | 9.3천 |
|---|
| 2026.09.28 | ₩21,226 | ₩21,338 | ₩21,079 | ₩21,079 | -0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩21,319 | ₩21,522 | ₩21,319 | ₩21,452 | +0.63% | 3.3만 |
|---|
| 2026.09.24 | ₩21,879 | ₩21,879 | ₩21,486 | ₩21,486 | -1.80% | 9.9천 |
|---|
| 2026.09.23 | ₩22,373 | ₩22,373 | ₩21,893 | ₩21,906 | -2.09% | 8.6천 |
|---|
| 2026.09.22 | ₩22,440 | ₩22,440 | ₩22,213 | ₩22,213 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩22,627 | ₩22,627 | ₩22,426 | ₩22,426 | -0.88% | 4.4천 |
|---|
| 2026.09.18 | ₩22,466 | ₩22,525 | ₩22,426 | ₩22,440 | -0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩22,266 | ₩22,465 | ₩22,192 | ₩22,360 | +0.42% | 7.3천 |
|---|
| 2026.09.16 | ₩22,053 | ₩22,280 | ₩22,013 | ₩22,266 | +0.97% | 3.8천 |
|---|
| 2026.09.15 | ₩22,160 | ₩22,300 | ₩22,046 | ₩22,080 | -0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩22,413 | ₩22,413 | ₩22,413 | ₩22,413 | 0.00% | 844 |
|---|
| 2026.09.11 | ₩22,426 | ₩22,833 | ₩22,413 | ₩22,426 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩22,546 | ₩22,719 | ₩22,400 | ₩22,413 | -0.59% | 3.6천 |
|---|
| 2026.09.09 | ₩22,653 | ₩22,713 | ₩22,520 | ₩22,613 | -0.18% | 4.6만 |
|---|
| 2026.09.08 | ₩22,867 | ₩22,933 | ₩22,653 | ₩22,653 | -0.93% | 5.2천 |
|---|
| 2026.09.04 | ₩22,760 | ₩23,013 | ₩22,693 | ₩23,013 | +1.11% | 2.3천 |
|---|
| 2026.09.03 | ₩22,800 | ₩22,980 | ₩22,800 | ₩22,920 | +0.53% | 4.7천 |
|---|
| 2026.09.02 | ₩22,813 | ₩22,960 | ₩22,813 | ₩22,960 | +0.64% | 3.1천 |
|---|
| 2026.09.01 | ₩23,067 | ₩23,107 | ₩22,960 | ₩22,973 | -0.40% | 3.1천 |
|---|
| 2026.08.31 | ₩23,080 | ₩23,320 | ₩23,080 | ₩23,254 | +0.75% | 1.5만 |
|---|
| 2026.08.28 | ₩23,374 | ₩23,374 | ₩23,314 | ₩23,314 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩23,240 | ₩23,440 | ₩23,240 | ₩23,414 | +0.75% | 1.9만 |
|---|
| 2026.08.26 | ₩23,214 | ₩23,440 | ₩23,107 | ₩23,360 | +0.63% | 1만 |
|---|
| 2026.08.25 | ₩23,200 | ₩23,427 | ₩23,200 | ₩23,374 | +0.75% | 5.5천 |
|---|
| 2026.08.24 | ₩22,787 | ₩23,053 | ₩22,787 | ₩23,053 | +1.17% | 880 |
|---|
| 2026.08.21 | ₩22,973 | ₩23,067 | ₩22,746 | ₩22,947 | -0.12% | 9.2천 |
|---|
| 2026.08.20 | ₩22,893 | ₩23,133 | ₩22,893 | ₩23,133 | +1.05% | 4.6천 |
|---|
| 2026.08.19 | ₩23,013 | ₩23,274 | ₩22,947 | ₩22,988 | -0.11% | 2천 |
|---|
| 2026.08.18 | ₩23,040 | ₩23,040 | ₩22,880 | ₩22,940 | -0.43% | 3.8천 |
|---|
| 2026.08.17 | ₩23,214 | ₩23,307 | ₩23,160 | ₩23,187 | -0.11% | 3.4천 |
|---|
| 2026.08.14 | ₩23,000 | ₩23,400 | ₩23,000 | ₩23,367 | +1.60% | 1.3만 |
|---|
| 2026.08.13 | ₩23,522 | ₩23,522 | ₩23,087 | ₩23,133 | -1.65% | 6.9천 |
|---|
| 2026.08.12 | ₩22,780 | ₩22,907 | ₩22,773 | ₩22,867 | +0.38% | 9.8천 |
|---|
| 2026.08.11 | ₩22,747 | ₩22,747 | ₩22,747 | ₩22,747 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩22,880 | ₩22,880 | ₩22,600 | ₩22,747 | -0.58% | 1.4만 |
|---|
| 2026.08.07 | ₩22,973 | ₩22,973 | ₩22,840 | ₩22,893 | -0.35% | 1.3만 |
|---|
| 2026.08.06 | ₩23,160 | ₩23,360 | ₩22,840 | ₩22,947 | -0.92% | 9.5천 |
|---|
| 2026.08.05 | ₩23,160 | ₩23,480 | ₩23,120 | ₩23,240 | +0.35% | 7.2천 |
|---|
| 2026.08.04 | ₩23,194 | ₩23,294 | ₩23,187 | ₩23,234 | +0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩23,093 | ₩23,253 | ₩23,013 | ₩23,113 | +0.09% | 1.7천 |
|---|
| 2026.07.31 | ₩22,947 | ₩23,334 | ₩22,880 | ₩23,214 | +1.16% | 3.4만 |
|---|
| 2026.07.30 | ₩22,840 | ₩23,120 | ₩22,840 | ₩23,107 | +1.17% | 5.4천 |
|---|
| 2026.07.29 | ₩22,960 | ₩23,067 | ₩22,827 | ₩23,027 | +0.29% | 5.8천 |
|---|
| 2026.07.28 | ₩22,853 | ₩23,173 | ₩22,853 | ₩23,080 | +0.99% | 1.8만 |
|---|
| 2026.07.27 | ₩23,093 | ₩23,093 | ₩22,813 | ₩22,907 | -0.81% | 2.1천 |
|---|
| 2026.07.24 | ₩23,093 | ₩23,093 | ₩22,827 | ₩22,907 | -0.81% | 6.7천 |
|---|
| 2026.07.23 | ₩22,933 | ₩22,960 | ₩22,800 | ₩22,947 | +0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩22,973 | ₩23,187 | ₩22,973 | ₩23,127 | +0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩23,187 | ₩23,360 | ₩23,067 | ₩23,093 | -0.40% | 8.4천 |
|---|
| 2026.07.20 | ₩23,600 | ₩23,614 | ₩23,345 | ₩23,360 | -1.02% | 7.8천 |
|---|
| 2026.07.17 | ₩23,320 | ₩23,507 | ₩23,320 | ₩23,427 | +0.46% | 5.3천 |
|---|
| 2026.07.16 | ₩23,387 | ₩23,720 | ₩23,387 | ₩23,440 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩23,480 | ₩23,747 | ₩23,347 | ₩23,640 | +0.68% | 1만 |
|---|
| 2026.07.14 | ₩23,747 | ₩23,747 | ₩23,480 | ₩23,574 | -0.73% | 3.7천 |
|---|
| 2026.07.13 | ₩23,574 | ₩23,614 | ₩23,394 | ₩23,547 | -0.11% | 9.2천 |
|---|
| 2026.07.10 | ₩23,640 | ₩23,680 | ₩23,454 | ₩23,480 | -0.68% | 5.9천 |
|---|
| 2026.07.09 | ₩23,454 | ₩23,707 | ₩23,454 | ₩23,640 | +0.80% | 3.2천 |
|---|
| 2026.07.08 | ₩23,614 | ₩23,707 | ₩23,427 | ₩23,587 | -0.11% | 4.5만 |
|---|
| 2026.07.07 | ₩23,640 | ₩23,941 | ₩23,640 | ₩23,854 | +0.90% | 3.1만 |
|---|
| 2026.07.06 | ₩23,760 | ₩23,827 | ₩23,747 | ₩23,801 | +0.17% | 2.4만 |
|---|
| 2026.07.02 | ₩23,627 | ₩23,747 | ₩23,560 | ₩23,707 | +0.34% | 2.8만 |
|---|
| 2026.07.01 | ₩23,474 | ₩23,667 | ₩23,467 | ₩23,627 | +0.65% | 1.1만 |
|---|
| 2026.06.30 | ₩23,547 | ₩23,640 | ₩23,409 | ₩23,614 | +0.28% | 29.1만 |
|---|
| 2026.06.29 | ₩23,427 | ₩23,534 | ₩23,420 | ₩23,520 | +0.40% | 9.9천 |
|---|
| 2026.06.26 | ₩23,040 | ₩23,480 | ₩23,040 | ₩23,294 | +1.10% | 9.1천 |
|---|
| 2026.06.25 | ₩23,515 | ₩23,534 | ₩23,053 | ₩23,120 | -1.68% | 13만 |
|---|
| 2026.06.24 | ₩23,480 | ₩23,574 | ₩23,320 | ₩23,467 | -0.06% | 4.7만 |
|---|
| 2026.06.23 | ₩23,294 | ₩23,607 | ₩23,294 | ₩23,480 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩23,414 | ₩23,534 | ₩23,214 | ₩23,227 | -0.80% | 2.3만 |
|---|
| 2026.06.18 | ₩23,494 | ₩23,614 | ₩23,454 | ₩23,534 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩23,387 | ₩23,694 | ₩23,387 | ₩23,414 | +0.11% | 2.6만 |
|---|
| 2026.06.16 | ₩23,347 | ₩23,427 | ₩23,347 | ₩23,394 | +0.20% | 7.4만 |
|---|
| 2026.06.15 | ₩22,973 | ₩23,347 | ₩22,973 | ₩23,347 | +1.63% | 3만 |
|---|
| 2026.06.12 | ₩23,332 | ₩23,333 | ₩23,227 | ₩23,307 | -0.11% | 4.6천 |
|---|
| 2026.06.11 | ₩23,093 | ₩23,360 | ₩23,093 | ₩23,340 | +1.07% | 2.9만 |
|---|
| 2026.06.10 | ₩23,280 | ₩23,280 | ₩23,067 | ₩23,093 | -0.80% | 1.1만 |
|---|
| 2026.06.09 | ₩23,080 | ₩23,280 | ₩23,080 | ₩23,280 | +0.87% | 7.5천 |
|---|
| 2026.06.08 | ₩23,267 | ₩23,280 | ₩23,013 | ₩23,280 | +0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩23,334 | ₩23,334 | ₩23,064 | ₩23,267 | -0.29% | 1.6만 |
|---|
| 2026.06.04 | ₩23,013 | ₩23,294 | ₩23,013 | ₩23,294 | +1.22% | 4천 |
|---|
| 2026.06.03 | ₩23,254 | ₩23,254 | ₩23,047 | ₩23,147 | -0.46% | 9.1천 |
|---|
| 2026.06.02 | ₩23,334 | ₩23,334 | ₩23,133 | ₩23,240 | -0.40% | 9.7천 |
|---|
| 2026.06.01 | ₩22,893 | ₩23,367 | ₩22,893 | ₩23,320 | +1.86% | 7.6만 |
|---|
| 2026.05.29 | ₩22,920 | ₩22,980 | ₩22,893 | ₩22,933 | +0.06% | 1.9만 |
|---|
| 2026.05.28 | ₩22,840 | ₩22,947 | ₩22,840 | ₩22,920 | +0.35% | 1.4만 |
|---|
| 2026.05.27 | ₩22,960 | ₩23,000 | ₩22,827 | ₩22,933 | -0.12% | 2만 |
|---|
| 2026.05.26 | ₩23,013 | ₩23,120 | ₩22,960 | ₩22,960 | -0.23% | 4.4만 |
|---|
| 2026.05.22 | ₩22,907 | ₩23,013 | ₩22,880 | ₩23,000 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩23,200 | ₩23,200 | ₩22,853 | ₩22,973 | -0.98% | 6.7만 |
|---|
| 2026.05.20 | ₩23,294 | ₩23,294 | ₩22,827 | ₩23,173 | -0.52% | 3.8만 |
|---|
| 2026.05.19 | ₩23,227 | ₩23,294 | ₩23,120 | ₩23,294 | +0.29% | 1.4만 |
|---|
| 2026.05.18 | ₩23,280 | ₩23,280 | ₩23,160 | ₩23,160 | -0.52% | 1.5만 |
|---|
| 2026.05.15 | ₩23,480 | ₩23,480 | ₩23,187 | ₩23,280 | -0.85% | 2.1만 |
|---|
| 2026.05.14 | ₩23,534 | ₩23,667 | ₩23,385 | ₩23,494 | -0.17% | 2만 |
|---|
| 2026.05.13 | ₩23,747 | ₩23,747 | ₩23,534 | ₩23,680 | -0.28% | 7.7천 |
|---|
| 2026.05.12 | ₩23,454 | ₩23,801 | ₩23,240 | ₩23,801 | +1.48% | 5.9천 |
|---|
| 2026.05.11 | ₩23,627 | ₩23,627 | ₩23,367 | ₩23,547 | -0.34% | 3.1천 |
|---|
| 2026.05.08 | ₩23,667 | ₩23,734 | ₩23,507 | ₩23,734 | +0.28% | 7.8천 |
|---|
| 2026.05.07 | ₩23,414 | ₩23,694 | ₩23,386 | ₩23,680 | +1.14% | 1.6만 |
|---|
| 2026.05.06 | ₩23,080 | ₩23,480 | ₩23,080 | ₩23,280 | +0.87% | 1.5만 |
|---|
| 2026.05.05 | ₩22,840 | ₩23,267 | ₩22,840 | ₩23,133 | +1.29% | 2.2천 |
|---|
| 2026.05.04 | ₩23,107 | ₩23,107 | ₩22,893 | ₩23,000 | -0.46% | 1.9만 |
|---|
| 2026.05.01 | ₩23,040 | ₩23,347 | ₩23,040 | ₩23,347 | +1.33% | 1.7만 |
|---|
| 2026.04.30 | ₩22,680 | ₩22,907 | ₩22,600 | ₩22,773 | +0.41% | 1.5만 |
|---|
| 2026.04.29 | ₩23,000 | ₩23,000 | ₩22,320 | ₩22,653 | -1.51% | 8천 |
|---|
| 2026.04.28 | ₩23,040 | ₩23,267 | ₩21,052 | ₩22,693 | -1.51% | 3.1만 |
|---|
| 2026.04.27 | ₩23,347 | ₩23,347 | ₩23,133 | ₩23,133 | -0.91% | 5.2천 |
|---|
| 2026.04.24 | ₩23,414 | ₩23,414 | ₩23,147 | ₩23,294 | -0.51% | 4.1천 |
|---|
| 2026.04.23 | ₩23,280 | ₩23,440 | ₩23,008 | ₩23,280 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩23,294 | ₩23,454 | ₩23,240 | ₩23,454 | +0.69% | 8.2천 |
|---|
| 2026.04.21 | ₩23,747 | ₩23,841 | ₩23,494 | ₩23,494 | -1.07% | 7.6천 |
|---|
| 2026.04.20 | ₩23,734 | ₩23,947 | ₩23,627 | ₩23,734 | 0.00% | 3.4만 |
|---|
| 2026.04.17 | ₩23,881 | ₩23,987 | ₩23,715 | ₩23,894 | +0.06% | 4.6천 |
|---|
| 2026.04.16 | ₩23,240 | ₩24,067 | ₩23,214 | ₩23,921 | +2.93% | 6.3만 |
|---|
| 2026.04.15 | ₩23,280 | ₩23,614 | ₩22,951 | ₩23,520 | +1.03% | 1.5만 |
|---|
| 2026.04.14 | ₩23,080 | ₩23,280 | ₩23,080 | ₩23,187 | +0.46% | 7.3만 |
|---|
| 2026.04.13 | ₩22,813 | ₩23,107 | ₩22,813 | ₩23,107 | +1.29% | 2.1만 |
|---|
| 2026.04.10 | ₩22,346 | ₩22,867 | ₩22,306 | ₩22,813 | +2.09% | 3.3만 |
|---|
| 2026.04.09 | ₩22,146 | ₩22,280 | ₩22,013 | ₩22,213 | +0.30% | 15.9만 |
|---|
| 2026.04.08 | ₩22,346 | ₩22,413 | ₩22,093 | ₩22,146 | -0.90% | 0 |
|---|
| 2026.04.07 | ₩22,106 | ₩22,293 | ₩22,106 | ₩22,240 | +0.60% | 8.3천 |
|---|
| 2026.04.06 | ₩22,106 | ₩22,346 | ₩22,053 | ₩22,173 | +0.30% | 1.2만 |
|---|
| 2026.04.02 | ₩21,766 | ₩22,400 | ₩21,679 | ₩22,133 | +1.69% | 2.2만 |
|---|
| 2026.04.01 | ₩21,679 | ₩21,933 | ₩21,653 | ₩21,933 | +1.17% | 7.3천 |
|---|
| 2026.03.31 | ₩21,506 | ₩21,853 | ₩21,359 | ₩21,679 | +0.81% | 13.8만 |
|---|
| 2026.03.30 | ₩21,666 | ₩21,813 | ₩21,466 | ₩21,479 | -0.86% | 1.1만 |
|---|
| 2026.03.27 | ₩21,439 | ₩21,599 | ₩21,372 | ₩21,599 | +0.75% | 1.8만 |
|---|
| 2026.03.26 | ₩21,399 | ₩21,853 | ₩21,399 | ₩21,546 | +0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩21,940 | ₩21,973 | ₩21,466 | ₩21,613 | -1.49% | 2.8천 |
|---|
| 2026.03.24 | ₩20,999 | ₩21,386 | ₩20,946 | ₩21,279 | +1.33% | 8.3천 |
|---|
| 2026.03.23 | ₩21,132 | ₩21,573 | ₩21,092 | ₩21,092 | -0.19% | 1.9만 |
|---|
| 2026.03.20 | ₩21,586 | ₩21,586 | ₩21,132 | ₩21,226 | -1.67% | 1.3만 |
|---|
| 2026.03.19 | ₩21,693 | ₩21,813 | ₩21,506 | ₩21,519 | -0.80% | 3.5천 |
|---|
| 2026.03.18 | ₩21,933 | ₩21,933 | ₩21,519 | ₩21,519 | -1.89% | 1.6만 |
|---|
| 2026.03.17 | ₩22,013 | ₩22,013 | ₩21,746 | ₩21,946 | -0.30% | 1.1만 |
|---|
| 2026.03.16 | ₩21,819 | ₩22,013 | ₩21,626 | ₩21,679 | -0.64% | 7.1천 |
|---|
| 2026.03.13 | ₩22,080 | ₩22,186 | ₩22,066 | ₩22,186 | +0.48% | 1.4만 |
|---|
| 2026.03.12 | ₩22,153 | ₩22,264 | ₩22,053 | ₩22,106 | -0.21% | 1.3만 |
|---|
| 2026.03.11 | ₩22,420 | ₩22,573 | ₩22,199 | ₩22,200 | -0.98% | 1.2만 |
|---|
| 2026.03.10 | ₩22,360 | ₩22,573 | ₩22,360 | ₩22,520 | +0.72% | 80 |
|---|
| 2026.03.09 | ₩22,693 | ₩22,907 | ₩22,277 | ₩22,533 | -0.71% | 80 |
|---|
| 2026.03.06 | ₩22,960 | ₩23,127 | ₩22,960 | ₩23,080 | +0.52% | 80 |
|---|
| 2026.03.05 | ₩23,214 | ₩23,214 | ₩22,960 | ₩22,987 | -0.98% | 80 |
|---|
| 2026.03.04 | ₩22,973 | ₩23,374 | ₩22,973 | ₩23,214 | +1.05% | 80 |
|---|
| 2026.03.03 | ₩22,973 | ₩22,987 | ₩22,720 | ₩22,947 | -0.12% | 80 |
|---|
| 2026.03.02 | ₩23,093 | ₩23,334 | ₩23,080 | ₩23,107 | +0.06% | 80 |
|---|
| 2026.02.27 | ₩23,694 | ₩23,734 | ₩23,067 | ₩23,280 | -1.75% | 80 |
|---|
| 2026.02.26 | ₩23,801 | ₩24,081 | ₩23,734 | ₩23,921 | +0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩24,027 | ₩24,027 | ₩23,867 | ₩23,867 | -0.67% | 80 |
|---|
| 2026.02.24 | ₩23,987 | ₩24,081 | ₩23,974 | ₩23,974 | -0.06% | 80 |
|---|
| 2026.02.23 | ₩24,027 | ₩24,081 | ₩23,974 | ₩24,081 | +0.22% | 80 |
|---|
| 2026.02.20 | ₩23,974 | ₩24,147 | ₩23,974 | ₩24,081 | +0.45% | 1.1만 |
|---|
| 2026.02.19 | ₩23,921 | ₩24,094 | ₩23,921 | ₩24,081 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩23,961 | ₩24,081 | ₩23,921 | ₩24,001 | +0.17% | 4.3천 |
|---|
| 2026.02.17 | ₩23,774 | ₩24,094 | ₩23,774 | ₩24,081 | +1.29% | 1.4만 |
|---|
| 2026.02.13 | ₩23,881 | ₩24,014 | ₩23,680 | ₩24,014 | +0.56% | 3.7천 |
|---|
| 2026.02.12 | ₩23,680 | ₩23,881 | ₩23,627 | ₩23,881 | +0.85% | 7.7만 |
|---|
| 2026.02.11 | ₩23,841 | ₩23,841 | ₩23,607 | ₩23,827 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,547 | ₩23,680 | ₩23,414 | ₩23,680 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩23,540 | ₩23,654 | ₩23,480 | ₩23,574 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩23,587 | ₩23,667 | ₩23,400 | ₩23,494 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩23,600 | ₩23,600 | ₩23,374 | ₩23,587 | -0.06% | 3.5천 |
|---|
| 2026.02.04 | ₩23,494 | ₩23,614 | ₩23,294 | ₩23,600 | +0.45% | 8.6천 |
|---|
| 2026.02.03 | ₩23,640 | ₩23,640 | ₩23,427 | ₩23,574 | -0.28% | 1.5만 |
|---|
| 2026.02.02 | ₩23,640 | ₩23,640 | ₩23,360 | ₩23,547 | -0.40% | 1.2만 |
|---|
| 2026.01.30 | ₩23,467 | ₩23,640 | ₩23,107 | ₩23,627 | +0.68% | 2.2만 |
|---|
| 2026.01.29 | ₩23,467 | ₩23,614 | ₩23,347 | ₩23,614 | +0.63% | 1.8만 |
|---|
| 2026.01.28 | ₩23,367 | ₩23,527 | ₩23,200 | ₩23,480 | +0.49% | 3.3천 |
|---|
| 2026.01.27 | ₩23,280 | ₩23,547 | ₩23,280 | ₩23,494 | +0.92% | 1.6만 |
|---|
| 2026.01.26 | ₩23,600 | ₩23,600 | ₩23,347 | ₩23,360 | -1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩23,574 | ₩23,627 | ₩23,301 | ₩23,480 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩23,507 | ₩23,627 | ₩23,240 | ₩23,414 | -0.40% | 5.6만 |
|---|
| 2026.01.21 | ₩23,520 | ₩23,587 | ₩23,334 | ₩23,507 | -0.06% | 2.8만 |
|---|
| 2026.01.20 | ₩23,254 | ₩23,520 | ₩23,200 | ₩23,440 | +0.80% | 4만 |
|---|
| 2026.01.16 | ₩23,440 | ₩23,440 | ₩23,327 | ₩23,374 | -0.28% | 5.5천 |
|---|
| 2026.01.15 | ₩23,120 | ₩23,440 | ₩23,120 | ₩23,440 | +1.38% | 2.9만 |
|---|
| 2026.01.14 | ₩23,294 | ₩23,334 | ₩23,013 | ₩23,187 | -0.46% | 9.2천 |
|---|
| 2026.01.13 | ₩22,947 | ₩23,320 | ₩22,867 | ₩23,320 | +1.63% | 8.7천 |
|---|
| 2026.01.12 | ₩22,840 | ₩23,050 | ₩22,840 | ₩23,027 | +0.82% | 4.5천 |
|---|
| 2026.01.09 | ₩22,840 | ₩23,013 | ₩22,840 | ₩23,000 | +0.70% | 1만 |
|---|
| 2026.01.08 | ₩22,933 | ₩22,973 | ₩22,733 | ₩22,960 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩22,733 | ₩22,973 | ₩22,613 | ₩22,947 | +0.94% | 2.8만 |
|---|
| 2026.01.06 | ₩22,827 | ₩22,933 | ₩22,640 | ₩22,827 | 0.00% | 3.4만 |
|---|
| 2026.01.05 | ₩22,960 | ₩23,067 | ₩22,840 | ₩22,880 | -0.35% | 1.2만 |
|---|
| 2026.01.02 | ₩22,653 | ₩23,013 | ₩22,653 | ₩22,960 | +1.35% | 1.9만 |
|---|
| 2025.12.31 | ₩22,573 | ₩22,720 | ₩22,373 | ₩22,546 | -0.12% | 28.8만 |
|---|
| 2025.12.30 | ₩22,800 | ₩22,987 | ₩22,386 | ₩22,600 | -0.88% | 9.5만 |
|---|
| 2025.12.29 | ₩22,800 | ₩22,933 | ₩22,800 | ₩22,867 | +0.29% | 1.3만 |
|---|
| 2025.12.26 | ₩22,880 | ₩22,907 | ₩22,827 | ₩22,840 | -0.17% | 6.3천 |
|---|
| 2025.12.24 | ₩22,827 | ₩23,037 | ₩22,773 | ₩22,827 | 0.00% | 1.3천 |
|---|
| 2025.12.23 | ₩22,840 | ₩23,001 | ₩22,840 | ₩22,947 | +0.47% | 1.5만 |
|---|
| 2025.12.22 | ₩22,880 | ₩22,987 | ₩22,707 | ₩22,960 | +0.35% | 7.3천 |
|---|
| 2025.12.19 | ₩22,947 | ₩23,027 | ₩22,800 | ₩22,973 | +0.12% | 1만 |
|---|
| 2025.12.18 | ₩22,867 | ₩23,013 | ₩22,867 | ₩22,947 | +0.35% | 2만 |
|---|
| 2025.12.17 | ₩22,973 | ₩22,987 | ₩22,713 | ₩22,867 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩22,800 | ₩22,987 | ₩22,586 | ₩22,947 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩22,960 | ₩22,973 | ₩22,813 | ₩22,893 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩23,147 | ₩23,160 | ₩23,040 | ₩23,160 | +0.06% | 4.3천 |
|---|
| 2025.12.11 | ₩23,053 | ₩23,307 | ₩23,053 | ₩23,307 | +1.10% | 2.3만 |
|---|
| 2025.12.10 | ₩22,987 | ₩23,280 | ₩22,947 | ₩23,173 | +0.81% | 2.3만 |
|---|
| 2025.12.09 | ₩23,200 | ₩23,267 | ₩22,987 | ₩22,987 | -0.92% | 1.3만 |
|---|
| 2025.12.08 | ₩23,027 | ₩23,294 | ₩22,840 | ₩23,200 | +0.75% | 3.1만 |
|---|
| 2025.12.05 | ₩22,907 | ₩23,294 | ₩22,893 | ₩23,080 | +0.76% | 5.9만 |
|---|
| 2025.12.04 | ₩23,067 | ₩23,218 | ₩22,867 | ₩22,973 | -0.40% | 2.2만 |
|---|
| 2025.12.03 | ₩23,200 | ₩23,227 | ₩22,947 | ₩23,200 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩23,133 | ₩23,307 | ₩23,014 | ₩23,280 | +0.63% | 4.3만 |
|---|
| 2025.12.01 | ₩23,067 | ₩23,440 | ₩22,920 | ₩23,133 | +0.29% | 6.3만 |
|---|
| 2025.11.28 | ₩23,507 | ₩23,564 | ₩23,027 | ₩23,147 | -1.53% | 3.5만 |
|---|
| 2025.11.26 | ₩23,534 | ₩23,721 | ₩23,447 | ₩23,534 | 0.00% | 9.1천 |
|---|
| 2025.11.25 | ₩23,334 | ₩23,654 | ₩23,200 | ₩23,654 | +1.37% | 2.6만 |
|---|
| 2025.11.24 | ₩22,973 | ₩23,267 | ₩22,973 | ₩23,240 | +1.16% | 3.6천 |
|---|
| 2025.11.21 | ₩23,000 | ₩23,214 | ₩22,827 | ₩23,027 | +0.12% | 7.5천 |
|---|
| 2025.11.20 | ₩23,027 | ₩23,120 | ₩22,947 | ₩23,120 | +0.41% | 2.1만 |
|---|
| 2025.11.19 | ₩22,907 | ₩23,160 | ₩22,856 | ₩22,960 | +0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩23,307 | ₩23,307 | ₩22,907 | ₩23,067 | -1.03% | 4.2만 |
|---|
| 2025.11.17 | ₩23,547 | ₩23,654 | ₩23,093 | ₩23,160 | -1.64% | 3만 |
|---|
| 2025.11.14 | ₩23,334 | ₩23,654 | ₩23,160 | ₩23,587 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩23,360 | ₩23,600 | ₩23,294 | ₩23,414 | +0.23% | 7.5천 |
|---|
| 2025.11.12 | ₩23,867 | ₩23,867 | ₩23,560 | ₩23,560 | -1.29% | 6.9천 |
|---|
| 2025.11.11 | ₩23,734 | ₩23,854 | ₩23,700 | ₩23,854 | +0.51% | 5.1천 |
|---|
| 2025.11.10 | ₩23,334 | ₩23,734 | ₩23,214 | ₩23,640 | +1.32% | 1.8만 |
|---|
| 2025.11.07 | ₩23,133 | ₩23,267 | ₩22,960 | ₩23,173 | +0.17% | 1.7만 |
|---|
| 2025.11.06 | ₩23,520 | ₩23,520 | ₩23,214 | ₩23,280 | -1.02% | 8천 |
|---|
| 2025.11.05 | ₩23,107 | ₩23,560 | ₩23,027 | ₩23,480 | +1.62% | 1.3만 |
|---|
| 2025.11.04 | ₩22,960 | ₩23,307 | ₩22,960 | ₩23,307 | +1.51% | 1.3만 |
|---|
| 2025.11.03 | ₩23,214 | ₩23,480 | ₩23,214 | ₩23,467 | +1.09% | 3.1천 |
|---|
| 2025.10.31 | ₩23,814 | ₩23,814 | ₩23,467 | ₩23,694 | -0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩24,081 | ₩24,081 | ₩23,640 | ₩23,747 | -1.39% | 5.9천 |
|---|
| 2025.10.29 | ₩24,214 | ₩24,241 | ₩24,141 | ₩24,141 | -0.30% | 4.5천 |
|---|
| 2025.10.28 | ₩24,214 | ₩24,241 | ₩24,214 | ₩24,214 | 0.00% | 4.3천 |
|---|
| 2025.10.27 | ₩24,468 | ₩24,508 | ₩24,214 | ₩24,214 | -1.04% | 2.6만 |
|---|
| 2025.10.24 | ₩24,521 | ₩24,601 | ₩24,521 | ₩24,601 | +0.33% | 771 |
|---|
| 2025.10.23 | ₩24,601 | ₩24,604 | ₩24,508 | ₩24,588 | -0.05% | 5.8천 |
|---|
| 2025.10.22 | ₩24,414 | ₩24,574 | ₩24,361 | ₩24,561 | +0.60% | 6.4천 |
|---|
| 2025.10.21 | ₩24,213 | ₩24,361 | ₩24,120 | ₩24,294 | +0.33% | 7천 |
|---|
| 2025.10.20 | ₩24,281 | ₩24,281 | ₩24,254 | ₩24,267 | -0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩24,281 | ₩24,281 | ₩23,904 | ₩24,161 | -0.49% | 7.7천 |
|---|
| 2025.10.16 | ₩24,214 | ₩24,388 | ₩24,041 | ₩24,174 | -0.17% | 7.4천 |
|---|
| 2025.10.15 | ₩24,014 | ₩24,214 | ₩23,894 | ₩24,214 | +0.83% | 1.3만 |
|---|
| 2025.10.14 | ₩23,614 | ₩23,774 | ₩23,534 | ₩23,747 | +0.56% | 2.1천 |
|---|
| 2025.10.13 | ₩23,801 | ₩24,014 | ₩23,534 | ₩23,633 | -0.71% | 7.3천 |
|---|
| 2025.10.10 | ₩23,760 | ₩23,854 | ₩23,534 | ₩23,600 | -0.67% | 3.5천 |
|---|
