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 | ₩22,346 | ₩22,667 | ₩22,065 | ₩22,506 | +0.72% | 2.5만 |
| 2026.10.08 | ₩21,972 | ₩22,480 | ₩21,838 | ₩22,386 | +1.89% | 1.2만 |
| 2026.10.07 | ₩22,172 | ₩22,172 | ₩22,025 | ₩22,159 | -0.06% | 7.9천 |
| 2026.10.06 | ₩22,292 | ₩22,413 | ₩22,146 | ₩22,292 | 0.00% | 4.9천 |
| 2026.10.05 | ₩22,319 | ₩22,520 | ₩22,279 | ₩22,333 | +0.06% | 8.6천 |
| 2026.10.02 | ₩22,319 | ₩22,720 | ₩22,319 | ₩22,426 | +0.48% | 8.8만 |
| 2026.10.01 | ₩21,638 | ₩22,386 | ₩21,638 | ₩22,319 | +3.15% | 4.4만 |
| 2026.09.30 | ₩21,277 | ₩21,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,945 |
| +3.14% |
| 4.3만 |
| 2026.09.29 | ₩20,969 | ₩21,317 | ₩20,969 | ₩21,116 | +0.70% | 9.3천 |
|---|
| 2026.09.28 | ₩21,263 | ₩21,376 | ₩21,116 | ₩21,116 | -0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩21,357 | ₩21,560 | ₩21,357 | ₩21,491 | +0.63% | 3.3만 |
|---|
| 2026.09.24 | ₩21,918 | ₩21,918 | ₩21,524 | ₩21,524 | -1.80% | 9.9천 |
|---|
| 2026.09.23 | ₩22,413 | ₩22,413 | ₩21,932 | ₩21,945 | -2.09% | 8.6천 |
|---|
| 2026.09.22 | ₩22,480 | ₩22,480 | ₩22,252 | ₩22,252 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩22,667 | ₩22,667 | ₩22,466 | ₩22,466 | -0.88% | 4.4천 |
|---|
| 2026.09.18 | ₩22,506 | ₩22,565 | ₩22,466 | ₩22,480 | -0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩22,306 | ₩22,505 | ₩22,231 | ₩22,399 | +0.42% | 7.3천 |
|---|
| 2026.09.16 | ₩22,092 | ₩22,319 | ₩22,052 | ₩22,306 | +0.97% | 3.8천 |
|---|
| 2026.09.15 | ₩22,199 | ₩22,339 | ₩22,085 | ₩22,119 | -0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 844 |
|---|
| 2026.09.11 | ₩22,466 | ₩22,874 | ₩22,453 | ₩22,466 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩22,587 | ₩22,760 | ₩22,440 | ₩22,453 | -0.59% | 3.6천 |
|---|
| 2026.09.09 | ₩22,693 | ₩22,754 | ₩22,560 | ₩22,653 | -0.18% | 4.6만 |
|---|
| 2026.09.08 | ₩22,907 | ₩22,974 | ₩22,693 | ₩22,693 | -0.93% | 5.2천 |
|---|
| 2026.09.04 | ₩22,800 | ₩23,054 | ₩22,734 | ₩23,054 | +1.11% | 2.3천 |
|---|
| 2026.09.03 | ₩22,840 | ₩23,021 | ₩22,840 | ₩22,961 | +0.53% | 4.7천 |
|---|
| 2026.09.02 | ₩22,854 | ₩23,001 | ₩22,854 | ₩23,001 | +0.64% | 3.1천 |
|---|
| 2026.09.01 | ₩23,108 | ₩23,148 | ₩23,001 | ₩23,014 | -0.40% | 3.1천 |
|---|
| 2026.08.31 | ₩23,121 | ₩23,362 | ₩23,121 | ₩23,295 | +0.75% | 1.5만 |
|---|
| 2026.08.28 | ₩23,415 | ₩23,415 | ₩23,355 | ₩23,355 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩23,281 | ₩23,482 | ₩23,281 | ₩23,455 | +0.75% | 1.9만 |
|---|
| 2026.08.26 | ₩23,255 | ₩23,482 | ₩23,148 | ₩23,402 | +0.63% | 1만 |
|---|
| 2026.08.25 | ₩23,241 | ₩23,468 | ₩23,241 | ₩23,415 | +0.75% | 5.5천 |
|---|
| 2026.08.24 | ₩22,827 | ₩23,094 | ₩22,827 | ₩23,094 | +1.17% | 880 |
|---|
| 2026.08.21 | ₩23,014 | ₩23,108 | ₩22,787 | ₩22,987 | -0.12% | 9.2천 |
|---|
| 2026.08.20 | ₩22,934 | ₩23,175 | ₩22,934 | ₩23,175 | +1.05% | 4.6천 |
|---|
| 2026.08.19 | ₩23,054 | ₩23,315 | ₩22,987 | ₩23,029 | -0.11% | 2천 |
|---|
| 2026.08.18 | ₩23,081 | ₩23,081 | ₩22,921 | ₩22,981 | -0.43% | 3.8천 |
|---|
| 2026.08.17 | ₩23,255 | ₩23,348 | ₩23,201 | ₩23,228 | -0.11% | 3.4천 |
|---|
| 2026.08.14 | ₩23,041 | ₩23,442 | ₩23,041 | ₩23,408 | +1.60% | 1.3만 |
|---|
| 2026.08.13 | ₩23,564 | ₩23,564 | ₩23,128 | ₩23,175 | -1.65% | 6.9천 |
|---|
| 2026.08.12 | ₩22,820 | ₩22,947 | ₩22,814 | ₩22,907 | +0.38% | 9.8천 |
|---|
| 2026.08.11 | ₩22,787 | ₩22,787 | ₩22,787 | ₩22,787 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩22,921 | ₩22,921 | ₩22,640 | ₩22,787 | -0.58% | 1.4만 |
|---|
| 2026.08.07 | ₩23,014 | ₩23,014 | ₩22,881 | ₩22,934 | -0.35% | 1.3만 |
|---|
| 2026.08.06 | ₩23,201 | ₩23,402 | ₩22,881 | ₩22,987 | -0.92% | 9.5천 |
|---|
| 2026.08.05 | ₩23,201 | ₩23,522 | ₩23,161 | ₩23,281 | +0.35% | 7.2천 |
|---|
| 2026.08.04 | ₩23,235 | ₩23,335 | ₩23,228 | ₩23,275 | +0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩23,134 | ₩23,295 | ₩23,054 | ₩23,155 | +0.09% | 1.7천 |
|---|
| 2026.07.31 | ₩22,987 | ₩23,375 | ₩22,921 | ₩23,255 | +1.16% | 3.4만 |
|---|
| 2026.07.30 | ₩22,881 | ₩23,161 | ₩22,881 | ₩23,148 | +1.17% | 5.4천 |
|---|
| 2026.07.29 | ₩23,001 | ₩23,108 | ₩22,867 | ₩23,068 | +0.29% | 5.8천 |
|---|
| 2026.07.28 | ₩22,894 | ₩23,215 | ₩22,894 | ₩23,121 | +0.99% | 1.8만 |
|---|
| 2026.07.27 | ₩23,134 | ₩23,134 | ₩22,854 | ₩22,947 | -0.81% | 2.1천 |
|---|
| 2026.07.24 | ₩23,134 | ₩23,134 | ₩22,867 | ₩22,947 | -0.81% | 6.7천 |
|---|
| 2026.07.23 | ₩22,974 | ₩23,001 | ₩22,840 | ₩22,987 | +0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩23,014 | ₩23,228 | ₩23,014 | ₩23,168 | +0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩23,228 | ₩23,402 | ₩23,108 | ₩23,134 | -0.40% | 8.4천 |
|---|
| 2026.07.20 | ₩23,642 | ₩23,656 | ₩23,387 | ₩23,402 | -1.02% | 7.8천 |
|---|
| 2026.07.17 | ₩23,362 | ₩23,549 | ₩23,362 | ₩23,469 | +0.46% | 5.3천 |
|---|
| 2026.07.16 | ₩23,428 | ₩23,763 | ₩23,428 | ₩23,482 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩23,522 | ₩23,789 | ₩23,389 | ₩23,682 | +0.68% | 1만 |
|---|
| 2026.07.14 | ₩23,789 | ₩23,789 | ₩23,522 | ₩23,616 | -0.73% | 3.7천 |
|---|
| 2026.07.13 | ₩23,616 | ₩23,656 | ₩23,435 | ₩23,589 | -0.11% | 9.2천 |
|---|
| 2026.07.10 | ₩23,682 | ₩23,723 | ₩23,495 | ₩23,522 | -0.68% | 5.9천 |
|---|
| 2026.07.09 | ₩23,495 | ₩23,749 | ₩23,495 | ₩23,682 | +0.80% | 3.2천 |
|---|
| 2026.07.08 | ₩23,656 | ₩23,749 | ₩23,469 | ₩23,629 | -0.11% | 4.5만 |
|---|
| 2026.07.07 | ₩23,682 | ₩23,983 | ₩23,682 | ₩23,896 | +0.90% | 3.1만 |
|---|
| 2026.07.06 | ₩23,803 | ₩23,870 | ₩23,789 | ₩23,843 | +0.17% | 2.4만 |
|---|
| 2026.07.02 | ₩23,669 | ₩23,789 | ₩23,602 | ₩23,749 | +0.34% | 2.8만 |
|---|
| 2026.07.01 | ₩23,515 | ₩23,709 | ₩23,509 | ₩23,669 | +0.65% | 1.1만 |
|---|
| 2026.06.30 | ₩23,589 | ₩23,682 | ₩23,450 | ₩23,656 | +0.28% | 29.1만 |
|---|
| 2026.06.29 | ₩23,469 | ₩23,576 | ₩23,462 | ₩23,562 | +0.40% | 9.9천 |
|---|
| 2026.06.26 | ₩23,081 | ₩23,522 | ₩23,081 | ₩23,335 | +1.10% | 9.1천 |
|---|
| 2026.06.25 | ₩23,557 | ₩23,576 | ₩23,094 | ₩23,161 | -1.68% | 13만 |
|---|
| 2026.06.24 | ₩23,522 | ₩23,616 | ₩23,362 | ₩23,509 | -0.06% | 4.7만 |
|---|
| 2026.06.23 | ₩23,335 | ₩23,649 | ₩23,335 | ₩23,522 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩23,455 | ₩23,576 | ₩23,255 | ₩23,268 | -0.80% | 2.3만 |
|---|
| 2026.06.18 | ₩23,535 | ₩23,656 | ₩23,495 | ₩23,576 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩23,428 | ₩23,736 | ₩23,428 | ₩23,455 | +0.11% | 2.6만 |
|---|
| 2026.06.16 | ₩23,388 | ₩23,469 | ₩23,388 | ₩23,435 | +0.20% | 7.4만 |
|---|
| 2026.06.15 | ₩23,014 | ₩23,388 | ₩23,014 | ₩23,388 | +1.63% | 3만 |
|---|
| 2026.06.12 | ₩23,373 | ₩23,375 | ₩23,268 | ₩23,348 | -0.11% | 4.6천 |
|---|
| 2026.06.11 | ₩23,134 | ₩23,402 | ₩23,134 | ₩23,382 | +1.07% | 2.9만 |
|---|
| 2026.06.10 | ₩23,322 | ₩23,322 | ₩23,108 | ₩23,134 | -0.80% | 1.1만 |
|---|
| 2026.06.09 | ₩23,121 | ₩23,322 | ₩23,121 | ₩23,322 | +0.87% | 7.5천 |
|---|
| 2026.06.08 | ₩23,308 | ₩23,322 | ₩23,054 | ₩23,322 | +0.06% | 1.1만 |
|---|
| 2026.06.05 | ₩23,375 | ₩23,375 | ₩23,105 | ₩23,308 | -0.29% | 1.6만 |
|---|
| 2026.06.04 | ₩23,054 | ₩23,335 | ₩23,054 | ₩23,335 | +1.22% | 4천 |
|---|
| 2026.06.03 | ₩23,295 | ₩23,295 | ₩23,088 | ₩23,188 | -0.46% | 9.1천 |
|---|
| 2026.06.02 | ₩23,375 | ₩23,375 | ₩23,175 | ₩23,281 | -0.40% | 9.7천 |
|---|
| 2026.06.01 | ₩22,934 | ₩23,408 | ₩22,934 | ₩23,362 | +1.86% | 7.6만 |
|---|
| 2026.05.29 | ₩22,961 | ₩23,021 | ₩22,934 | ₩22,974 | +0.06% | 1.9만 |
|---|
| 2026.05.28 | ₩22,881 | ₩22,987 | ₩22,881 | ₩22,961 | +0.35% | 1.4만 |
|---|
| 2026.05.27 | ₩23,001 | ₩23,041 | ₩22,867 | ₩22,974 | -0.12% | 2만 |
|---|
| 2026.05.26 | ₩23,054 | ₩23,161 | ₩23,001 | ₩23,001 | -0.23% | 4.4만 |
|---|
| 2026.05.22 | ₩22,947 | ₩23,054 | ₩22,921 | ₩23,041 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩23,241 | ₩23,241 | ₩22,894 | ₩23,014 | -0.98% | 6.7만 |
|---|
| 2026.05.20 | ₩23,335 | ₩23,335 | ₩22,867 | ₩23,215 | -0.52% | 3.8만 |
|---|
| 2026.05.19 | ₩23,268 | ₩23,335 | ₩23,161 | ₩23,335 | +0.29% | 1.4만 |
|---|
| 2026.05.18 | ₩23,322 | ₩23,322 | ₩23,201 | ₩23,201 | -0.52% | 1.5만 |
|---|
| 2026.05.15 | ₩23,522 | ₩23,522 | ₩23,228 | ₩23,322 | -0.85% | 2.1만 |
|---|
| 2026.05.14 | ₩23,576 | ₩23,709 | ₩23,426 | ₩23,535 | -0.17% | 2만 |
|---|
| 2026.05.13 | ₩23,789 | ₩23,789 | ₩23,576 | ₩23,723 | -0.28% | 7.7천 |
|---|
| 2026.05.12 | ₩23,495 | ₩23,843 | ₩23,281 | ₩23,843 | +1.48% | 5.9천 |
|---|
| 2026.05.11 | ₩23,669 | ₩23,669 | ₩23,409 | ₩23,589 | -0.34% | 3.1천 |
|---|
| 2026.05.08 | ₩23,709 | ₩23,776 | ₩23,549 | ₩23,776 | +0.28% | 7.8천 |
|---|
| 2026.05.07 | ₩23,455 | ₩23,736 | ₩23,427 | ₩23,723 | +1.14% | 1.6만 |
|---|
| 2026.05.06 | ₩23,121 | ₩23,522 | ₩23,121 | ₩23,322 | +0.87% | 1.5만 |
|---|
| 2026.05.05 | ₩22,881 | ₩23,308 | ₩22,881 | ₩23,175 | +1.29% | 2.2천 |
|---|
| 2026.05.04 | ₩23,148 | ₩23,148 | ₩22,934 | ₩23,041 | -0.46% | 1.9만 |
|---|
| 2026.05.01 | ₩23,081 | ₩23,388 | ₩23,081 | ₩23,388 | +1.33% | 1.7만 |
|---|
| 2026.04.30 | ₩22,720 | ₩22,947 | ₩22,640 | ₩22,814 | +0.41% | 1.5만 |
|---|
| 2026.04.29 | ₩23,041 | ₩23,041 | ₩22,359 | ₩22,693 | -1.51% | 8천 |
|---|
| 2026.04.28 | ₩23,081 | ₩23,308 | ₩21,090 | ₩22,734 | -1.51% | 3.1만 |
|---|
| 2026.04.27 | ₩23,388 | ₩23,388 | ₩23,175 | ₩23,175 | -0.91% | 5.2천 |
|---|
| 2026.04.24 | ₩23,455 | ₩23,455 | ₩23,188 | ₩23,335 | -0.51% | 4.1천 |
|---|
| 2026.04.23 | ₩23,322 | ₩23,482 | ₩23,048 | ₩23,322 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩23,335 | ₩23,495 | ₩23,281 | ₩23,495 | +0.69% | 8.2천 |
|---|
| 2026.04.21 | ₩23,789 | ₩23,883 | ₩23,535 | ₩23,535 | -1.07% | 7.6천 |
|---|
| 2026.04.20 | ₩23,776 | ₩23,990 | ₩23,669 | ₩23,776 | 0.00% | 3.4만 |
|---|
| 2026.04.17 | ₩23,923 | ₩24,030 | ₩23,757 | ₩23,936 | +0.06% | 4.6천 |
|---|
| 2026.04.16 | ₩23,281 | ₩24,110 | ₩23,255 | ₩23,963 | +2.93% | 6.3만 |
|---|
| 2026.04.15 | ₩23,322 | ₩23,656 | ₩22,992 | ₩23,562 | +1.03% | 1.5만 |
|---|
| 2026.04.14 | ₩23,121 | ₩23,322 | ₩23,121 | ₩23,228 | +0.46% | 7.3만 |
|---|
| 2026.04.13 | ₩22,854 | ₩23,148 | ₩22,854 | ₩23,148 | +1.29% | 2.1만 |
|---|
| 2026.04.10 | ₩22,386 | ₩22,907 | ₩22,346 | ₩22,854 | +2.09% | 3.3만 |
|---|
| 2026.04.09 | ₩22,186 | ₩22,319 | ₩22,052 | ₩22,252 | +0.30% | 15.9만 |
|---|
| 2026.04.08 | ₩22,386 | ₩22,453 | ₩22,132 | ₩22,186 | -0.90% | 0 |
|---|
| 2026.04.07 | ₩22,145 | ₩22,333 | ₩22,145 | ₩22,279 | +0.60% | 8.3천 |
|---|
| 2026.04.06 | ₩22,145 | ₩22,386 | ₩22,092 | ₩22,212 | +0.30% | 1.2만 |
|---|
| 2026.04.02 | ₩21,805 | ₩22,440 | ₩21,718 | ₩22,172 | +1.69% | 2.2만 |
|---|
| 2026.04.01 | ₩21,718 | ₩21,972 | ₩21,691 | ₩21,972 | +1.17% | 7.3천 |
|---|
| 2026.03.31 | ₩21,544 | ₩21,892 | ₩21,397 | ₩21,718 | +0.81% | 13.8만 |
|---|
| 2026.03.30 | ₩21,704 | ₩21,851 | ₩21,504 | ₩21,517 | -0.86% | 1.1만 |
|---|
| 2026.03.27 | ₩21,477 | ₩21,638 | ₩21,410 | ₩21,638 | +0.75% | 1.8만 |
|---|
| 2026.03.26 | ₩21,437 | ₩21,892 | ₩21,437 | ₩21,584 | +0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩21,979 | ₩22,012 | ₩21,504 | ₩21,651 | -1.49% | 2.8천 |
|---|
| 2026.03.24 | ₩21,036 | ₩21,424 | ₩20,983 | ₩21,317 | +1.33% | 8.3천 |
|---|
| 2026.03.23 | ₩21,170 | ₩21,611 | ₩21,130 | ₩21,130 | -0.19% | 1.9만 |
|---|
| 2026.03.20 | ₩21,624 | ₩21,624 | ₩21,170 | ₩21,263 | -1.67% | 1.3만 |
|---|
| 2026.03.19 | ₩21,731 | ₩21,851 | ₩21,544 | ₩21,558 | -0.80% | 3.5천 |
|---|
| 2026.03.18 | ₩21,972 | ₩21,972 | ₩21,557 | ₩21,557 | -1.89% | 1.6만 |
|---|
| 2026.03.17 | ₩22,052 | ₩22,052 | ₩21,785 | ₩21,985 | -0.30% | 1.1만 |
|---|
| 2026.03.16 | ₩21,858 | ₩22,052 | ₩21,664 | ₩21,718 | -0.64% | 7.1천 |
|---|
| 2026.03.13 | ₩22,119 | ₩22,226 | ₩22,105 | ₩22,226 | +0.48% | 1.4만 |
|---|
| 2026.03.12 | ₩22,192 | ₩22,303 | ₩22,092 | ₩22,145 | -0.21% | 1.3만 |
|---|
| 2026.03.11 | ₩22,460 | ₩22,613 | ₩22,239 | ₩22,239 | -0.98% | 1.2만 |
|---|
| 2026.03.10 | ₩22,399 | ₩22,613 | ₩22,399 | ₩22,560 | +0.72% | 80 |
|---|
| 2026.03.09 | ₩22,734 | ₩22,947 | ₩22,316 | ₩22,573 | -0.71% | 80 |
|---|
| 2026.03.06 | ₩23,001 | ₩23,168 | ₩23,001 | ₩23,121 | +0.52% | 80 |
|---|
| 2026.03.05 | ₩23,255 | ₩23,255 | ₩23,001 | ₩23,028 | -0.98% | 80 |
|---|
| 2026.03.04 | ₩23,014 | ₩23,415 | ₩23,014 | ₩23,255 | +1.05% | 80 |
|---|
| 2026.03.03 | ₩23,014 | ₩23,028 | ₩22,760 | ₩22,987 | -0.12% | 80 |
|---|
| 2026.03.02 | ₩23,134 | ₩23,375 | ₩23,121 | ₩23,148 | +0.06% | 80 |
|---|
| 2026.02.27 | ₩23,736 | ₩23,776 | ₩23,108 | ₩23,322 | -1.75% | 80 |
|---|
| 2026.02.26 | ₩23,843 | ₩24,123 | ₩23,776 | ₩23,963 | +0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩24,070 | ₩24,070 | ₩23,910 | ₩23,910 | -0.67% | 80 |
|---|
| 2026.02.24 | ₩24,030 | ₩24,123 | ₩24,017 | ₩24,017 | -0.06% | 80 |
|---|
| 2026.02.23 | ₩24,070 | ₩24,123 | ₩24,017 | ₩24,123 | +0.22% | 80 |
|---|
| 2026.02.20 | ₩24,017 | ₩24,190 | ₩24,017 | ₩24,123 | +0.45% | 1.1만 |
|---|
| 2026.02.19 | ₩23,963 | ₩24,137 | ₩23,963 | ₩24,123 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩24,003 | ₩24,123 | ₩23,963 | ₩24,043 | +0.17% | 4.3천 |
|---|
| 2026.02.17 | ₩23,816 | ₩24,137 | ₩23,816 | ₩24,123 | +1.29% | 1.4만 |
|---|
| 2026.02.13 | ₩23,923 | ₩24,057 | ₩23,723 | ₩24,057 | +0.56% | 3.7천 |
|---|
| 2026.02.12 | ₩23,723 | ₩23,923 | ₩23,669 | ₩23,923 | +0.85% | 7.7만 |
|---|
| 2026.02.11 | ₩23,883 | ₩23,883 | ₩23,649 | ₩23,870 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,589 | ₩23,723 | ₩23,455 | ₩23,723 | +0.57% | 1.1만 |
|---|
| 2026.02.09 | ₩23,582 | ₩23,696 | ₩23,522 | ₩23,616 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩23,629 | ₩23,709 | ₩23,442 | ₩23,535 | -0.40% | 8.7천 |
|---|
| 2026.02.05 | ₩23,642 | ₩23,642 | ₩23,415 | ₩23,629 | -0.06% | 3.5천 |
|---|
| 2026.02.04 | ₩23,535 | ₩23,656 | ₩23,335 | ₩23,642 | +0.45% | 8.6천 |
|---|
| 2026.02.03 | ₩23,682 | ₩23,682 | ₩23,469 | ₩23,616 | -0.28% | 1.5만 |
|---|
| 2026.02.02 | ₩23,682 | ₩23,682 | ₩23,402 | ₩23,589 | -0.40% | 1.2만 |
|---|
| 2026.01.30 | ₩23,509 | ₩23,682 | ₩23,148 | ₩23,669 | +0.68% | 2.2만 |
|---|
| 2026.01.29 | ₩23,509 | ₩23,656 | ₩23,388 | ₩23,656 | +0.63% | 1.8만 |
|---|
| 2026.01.28 | ₩23,408 | ₩23,569 | ₩23,241 | ₩23,522 | +0.49% | 3.3천 |
|---|
| 2026.01.27 | ₩23,322 | ₩23,589 | ₩23,322 | ₩23,535 | +0.92% | 1.6만 |
|---|
| 2026.01.26 | ₩23,642 | ₩23,642 | ₩23,388 | ₩23,402 | -1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩23,616 | ₩23,669 | ₩23,343 | ₩23,522 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩23,549 | ₩23,669 | ₩23,282 | ₩23,455 | -0.40% | 5.6만 |
|---|
| 2026.01.21 | ₩23,562 | ₩23,629 | ₩23,375 | ₩23,549 | -0.06% | 2.8만 |
|---|
| 2026.01.20 | ₩23,295 | ₩23,562 | ₩23,241 | ₩23,482 | +0.80% | 4만 |
|---|
| 2026.01.16 | ₩23,482 | ₩23,482 | ₩23,368 | ₩23,415 | -0.28% | 5.5천 |
|---|
| 2026.01.15 | ₩23,161 | ₩23,482 | ₩23,161 | ₩23,482 | +1.38% | 2.9만 |
|---|
| 2026.01.14 | ₩23,335 | ₩23,375 | ₩23,054 | ₩23,228 | -0.46% | 9.2천 |
|---|
| 2026.01.13 | ₩22,987 | ₩23,362 | ₩22,907 | ₩23,362 | +1.63% | 8.7천 |
|---|
| 2026.01.12 | ₩22,881 | ₩23,091 | ₩22,881 | ₩23,068 | +0.82% | 4.5천 |
|---|
| 2026.01.09 | ₩22,881 | ₩23,054 | ₩22,881 | ₩23,041 | +0.70% | 1만 |
|---|
| 2026.01.08 | ₩22,974 | ₩23,014 | ₩22,774 | ₩23,001 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩22,774 | ₩23,014 | ₩22,653 | ₩22,987 | +0.94% | 2.8만 |
|---|
| 2026.01.06 | ₩22,867 | ₩22,974 | ₩22,680 | ₩22,867 | 0.00% | 3.4만 |
|---|
| 2026.01.05 | ₩23,001 | ₩23,108 | ₩22,881 | ₩22,921 | -0.35% | 1.2만 |
|---|
| 2026.01.02 | ₩22,693 | ₩23,054 | ₩22,693 | ₩23,001 | +1.35% | 1.9만 |
|---|
| 2025.12.31 | ₩22,613 | ₩22,760 | ₩22,413 | ₩22,587 | -0.12% | 28.8만 |
|---|
| 2025.12.30 | ₩22,840 | ₩23,028 | ₩22,426 | ₩22,640 | -0.88% | 9.5만 |
|---|
| 2025.12.29 | ₩22,840 | ₩22,974 | ₩22,840 | ₩22,907 | +0.29% | 1.3만 |
|---|
| 2025.12.26 | ₩22,921 | ₩22,947 | ₩22,867 | ₩22,881 | -0.17% | 6.3천 |
|---|
| 2025.12.24 | ₩22,867 | ₩23,078 | ₩22,814 | ₩22,867 | 0.00% | 1.3천 |
|---|
| 2025.12.23 | ₩22,881 | ₩23,042 | ₩22,881 | ₩22,987 | +0.47% | 1.5만 |
|---|
| 2025.12.22 | ₩22,921 | ₩23,028 | ₩22,747 | ₩23,001 | +0.35% | 7.3천 |
|---|
| 2025.12.19 | ₩22,987 | ₩23,068 | ₩22,840 | ₩23,014 | +0.12% | 1만 |
|---|
| 2025.12.18 | ₩22,907 | ₩23,054 | ₩22,907 | ₩22,987 | +0.35% | 2만 |
|---|
| 2025.12.17 | ₩23,014 | ₩23,028 | ₩22,754 | ₩22,907 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩22,840 | ₩23,028 | ₩22,627 | ₩22,987 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩23,001 | ₩23,014 | ₩22,854 | ₩22,934 | -0.29% | 1.3만 |
|---|
| 2025.12.12 | ₩23,188 | ₩23,201 | ₩23,081 | ₩23,201 | +0.06% | 4.3천 |
|---|
| 2025.12.11 | ₩23,094 | ₩23,348 | ₩23,094 | ₩23,348 | +1.10% | 2.3만 |
|---|
| 2025.12.10 | ₩23,028 | ₩23,322 | ₩22,987 | ₩23,215 | +0.81% | 2.3만 |
|---|
| 2025.12.09 | ₩23,241 | ₩23,308 | ₩23,028 | ₩23,028 | -0.92% | 1.3만 |
|---|
| 2025.12.08 | ₩23,068 | ₩23,335 | ₩22,881 | ₩23,241 | +0.75% | 3.1만 |
|---|
| 2025.12.05 | ₩22,947 | ₩23,335 | ₩22,934 | ₩23,121 | +0.76% | 5.9만 |
|---|
| 2025.12.04 | ₩23,108 | ₩23,259 | ₩22,907 | ₩23,014 | -0.40% | 2.2만 |
|---|
| 2025.12.03 | ₩23,241 | ₩23,268 | ₩22,987 | ₩23,241 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩23,175 | ₩23,348 | ₩23,055 | ₩23,322 | +0.63% | 4.3만 |
|---|
| 2025.12.01 | ₩23,108 | ₩23,482 | ₩22,961 | ₩23,175 | +0.29% | 6.3만 |
|---|
| 2025.11.28 | ₩23,549 | ₩23,606 | ₩23,068 | ₩23,188 | -1.53% | 3.5만 |
|---|
| 2025.11.26 | ₩23,576 | ₩23,763 | ₩23,489 | ₩23,576 | 0.00% | 9.1천 |
|---|
| 2025.11.25 | ₩23,375 | ₩23,696 | ₩23,241 | ₩23,696 | +1.37% | 2.6만 |
|---|
| 2025.11.24 | ₩23,014 | ₩23,308 | ₩23,014 | ₩23,281 | +1.16% | 3.6천 |
|---|
| 2025.11.21 | ₩23,041 | ₩23,255 | ₩22,867 | ₩23,068 | +0.12% | 7.5천 |
|---|
| 2025.11.20 | ₩23,068 | ₩23,161 | ₩22,987 | ₩23,161 | +0.41% | 2.1만 |
|---|
| 2025.11.19 | ₩22,947 | ₩23,201 | ₩22,896 | ₩23,001 | +0.23% | 1.1만 |
|---|
| 2025.11.18 | ₩23,348 | ₩23,348 | ₩22,947 | ₩23,108 | -1.03% | 4.2만 |
|---|
| 2025.11.17 | ₩23,589 | ₩23,696 | ₩23,134 | ₩23,201 | -1.64% | 3만 |
|---|
| 2025.11.14 | ₩23,375 | ₩23,696 | ₩23,201 | ₩23,629 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩23,402 | ₩23,642 | ₩23,335 | ₩23,455 | +0.23% | 7.5천 |
|---|
| 2025.11.12 | ₩23,910 | ₩23,910 | ₩23,602 | ₩23,602 | -1.29% | 6.9천 |
|---|
| 2025.11.11 | ₩23,776 | ₩23,896 | ₩23,743 | ₩23,896 | +0.51% | 5.1천 |
|---|
| 2025.11.10 | ₩23,375 | ₩23,776 | ₩23,255 | ₩23,682 | +1.32% | 1.8만 |
|---|
| 2025.11.07 | ₩23,175 | ₩23,308 | ₩23,001 | ₩23,215 | +0.17% | 1.7만 |
|---|
| 2025.11.06 | ₩23,562 | ₩23,562 | ₩23,255 | ₩23,322 | -1.02% | 8천 |
|---|
| 2025.11.05 | ₩23,148 | ₩23,602 | ₩23,068 | ₩23,522 | +1.62% | 1.3만 |
|---|
| 2025.11.04 | ₩23,001 | ₩23,348 | ₩23,001 | ₩23,348 | +1.51% | 1.3만 |
|---|
| 2025.11.03 | ₩23,255 | ₩23,522 | ₩23,255 | ₩23,509 | +1.09% | 3.1천 |
|---|
| 2025.10.31 | ₩23,856 | ₩23,856 | ₩23,509 | ₩23,736 | -0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩24,123 | ₩24,123 | ₩23,682 | ₩23,789 | -1.39% | 5.9천 |
|---|
| 2025.10.29 | ₩24,257 | ₩24,284 | ₩24,184 | ₩24,184 | -0.30% | 4.5천 |
|---|
| 2025.10.28 | ₩24,257 | ₩24,284 | ₩24,257 | ₩24,257 | 0.00% | 4.3천 |
|---|
| 2025.10.27 | ₩24,511 | ₩24,551 | ₩24,257 | ₩24,257 | -1.04% | 2.6만 |
|---|
| 2025.10.24 | ₩24,565 | ₩24,645 | ₩24,565 | ₩24,645 | +0.33% | 771 |
|---|
| 2025.10.23 | ₩24,645 | ₩24,647 | ₩24,551 | ₩24,631 | -0.05% | 5.8천 |
|---|
| 2025.10.22 | ₩24,458 | ₩24,618 | ₩24,404 | ₩24,605 | +0.60% | 6.4천 |
|---|
| 2025.10.21 | ₩24,256 | ₩24,404 | ₩24,162 | ₩24,337 | +0.33% | 7천 |
|---|
| 2025.10.20 | ₩24,324 | ₩24,324 | ₩24,297 | ₩24,311 | -0.05% | 1.6천 |
|---|
| 2025.10.17 | ₩24,324 | ₩24,324 | ₩23,947 | ₩24,204 | -0.49% | 7.7천 |
|---|
| 2025.10.16 | ₩24,257 | ₩24,431 | ₩24,083 | ₩24,217 | -0.17% | 7.4천 |
|---|
| 2025.10.15 | ₩24,057 | ₩24,257 | ₩23,936 | ₩24,257 | +0.83% | 1.3만 |
|---|
| 2025.10.14 | ₩23,656 | ₩23,816 | ₩23,576 | ₩23,789 | +0.56% | 2.1천 |
|---|
| 2025.10.13 | ₩23,843 | ₩24,057 | ₩23,576 | ₩23,675 | -0.71% | 7.3천 |
|---|
| 2025.10.10 | ₩23,803 | ₩23,896 | ₩23,576 | ₩23,642 | -0.67% | 3.5천 |
|---|
