시장 데이터를 불러오는 중
Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares, Liquidation Preference $25.00 Per Share · VNO-PO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,934 | ₩18,934 | ₩18,640 | ₩18,867 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,398 | ₩18,774 | ₩18,398 | ₩18,774 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,653 | ₩18,747 | ₩18,425 | ₩18,747 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,626 | ₩18,854 | ₩18,626 | ₩18,720 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,867 | ₩18,867 | ₩18,579 | ₩18,620 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,492 | ₩18,841 | ₩18,492 | ₩18,673 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,251 | ₩18,506 | ₩18,157 | ₩18,492 | +1.32% | 1.6만 |
| 2026.09.30 | ₩18,063 | ₩18,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,822 |
| ₩18,224 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩18,063 | ₩18,063 | ₩17,889 | ₩17,889 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,943 | ₩18,050 | ₩17,769 | ₩17,889 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,238 | ₩18,238 | ₩18,023 | ₩18,197 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,345 | ₩18,385 | ₩18,051 | ₩18,197 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,707 | ₩18,707 | ₩18,398 | ₩18,439 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,774 | ₩18,917 | ₩18,707 | ₩18,747 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,854 | ₩18,894 | ₩18,821 | ₩18,854 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,782 | ₩18,867 | ₩18,646 | ₩18,790 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,653 | ₩18,856 | ₩18,653 | ₩18,787 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,666 | ₩18,881 | ₩18,559 | ₩18,559 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,666 | ₩18,732 | ₩18,439 | ₩18,626 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,975 | ₩19,001 | ₩18,881 | ₩18,881 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,867 | ₩19,127 | ₩18,867 | ₩18,867 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩19,028 | ₩19,042 | ₩18,854 | ₩18,867 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,216 | ₩19,350 | ₩19,042 | ₩19,042 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,310 | ₩19,370 | ₩19,216 | ₩19,229 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,216 | ₩19,443 | ₩19,216 | ₩19,296 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,243 | ₩19,363 | ₩19,209 | ₩19,229 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,162 | ₩19,250 | ₩19,162 | ₩19,229 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,363 | ₩19,363 | ₩19,162 | ₩19,202 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,564 | ₩19,631 | ₩19,390 | ₩19,484 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,631 | ₩19,725 | ₩19,631 | ₩19,712 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,792 | ₩19,792 | ₩19,631 | ₩19,725 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,705 | ₩19,885 | ₩19,564 | ₩19,792 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,551 | ₩19,765 | ₩19,505 | ₩19,765 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,430 | ₩19,551 | ₩19,430 | ₩19,551 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,765 | ₩19,765 | ₩19,390 | ₩19,395 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,511 | ₩19,738 | ₩19,403 | ₩19,685 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,390 | ₩19,511 | ₩19,363 | ₩19,470 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,537 | ₩19,537 | ₩19,303 | ₩19,390 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,524 | ₩19,725 | ₩19,524 | ₩19,537 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,738 | ₩19,738 | ₩19,511 | ₩19,722 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,571 | ₩19,671 | ₩19,571 | ₩19,671 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,430 | ₩19,497 | ₩19,390 | ₩19,424 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,162 | ₩19,350 | ₩19,162 | ₩19,330 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,323 | ₩19,537 | ₩19,261 | ₩19,323 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,578 | ₩19,698 | ₩19,457 | ₩19,470 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,832 | ₩19,832 | ₩19,564 | ₩19,564 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,886 | ₩19,993 | ₩19,671 | ₩19,671 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,591 | ₩19,886 | ₩19,591 | ₩19,832 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,779 | ₩19,872 | ₩19,631 | ₩19,799 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,618 | ₩19,779 | ₩19,457 | ₩19,779 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,430 | ₩19,752 | ₩19,430 | ₩19,752 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,484 | ₩19,671 | ₩19,430 | ₩19,551 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,363 | ₩19,636 | ₩19,363 | ₩19,484 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,417 | ₩19,430 | ₩19,363 | ₩19,397 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,537 | ₩19,537 | ₩19,363 | ₩19,417 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,524 | ₩19,564 | ₩19,390 | ₩19,457 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,631 | ₩19,631 | ₩19,517 | ₩19,517 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,618 | ₩19,805 | ₩19,578 | ₩19,617 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,779 | ₩19,805 | ₩19,638 | ₩19,685 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,698 | ₩19,742 | ₩19,591 | ₩19,671 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,604 | ₩19,779 | ₩19,564 | ₩19,698 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,524 | ₩19,779 | ₩19,511 | ₩19,779 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,511 | ₩19,765 | ₩19,511 | ₩19,658 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,591 | ₩19,752 | ₩19,524 | ₩19,578 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,604 | ₩19,769 | ₩19,524 | ₩19,685 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,738 | ₩19,752 | ₩19,497 | ₩19,611 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,141 | ₩20,177 | ₩19,725 | ₩19,738 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩20,006 | ₩20,301 | ₩20,006 | ₩20,266 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,181 | ₩20,208 | ₩20,100 | ₩20,154 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,805 | ₩20,060 | ₩19,725 | ₩20,033 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,578 | ₩19,953 | ₩19,578 | ₩19,839 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,604 | ₩19,859 | ₩19,430 | ₩19,430 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,738 | ₩19,779 | ₩19,578 | ₩19,685 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,551 | ₩19,779 | ₩19,551 | ₩19,779 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,685 | ₩19,738 | ₩19,544 | ₩19,631 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,899 | ₩19,899 | ₩19,497 | ₩19,685 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,832 | ₩20,030 | ₩19,799 | ₩19,859 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,275 | ₩20,301 | ₩19,832 | ₩19,886 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩20,006 | ₩20,275 | ₩20,006 | ₩20,117 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,167 | ₩20,179 | ₩20,060 | ₩20,073 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,980 | ₩20,073 | ₩19,980 | ₩20,060 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,632 | ₩20,087 | ₩19,632 | ₩19,980 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,913 | ₩20,207 | ₩19,846 | ₩19,966 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,886 | ₩20,100 | ₩19,886 | ₩20,087 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,913 | ₩20,100 | ₩19,792 | ₩19,886 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩20,087 | ₩20,275 | ₩19,913 | ₩20,006 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩20,047 | ₩20,154 | ₩20,047 | ₩20,100 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩20,100 | ₩20,111 | ₩19,929 | ₩20,033 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,805 | ₩20,100 | ₩19,792 | ₩20,047 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩20,100 | ₩20,208 | ₩19,805 | ₩19,805 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,355 | ₩20,355 | ₩20,047 | ₩20,234 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩20,020 | ₩20,355 | ₩20,020 | ₩20,355 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩20,033 | ₩20,248 | ₩20,020 | ₩20,020 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩20,033 | ₩20,248 | ₩20,033 | ₩20,147 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩20,073 | ₩20,248 | ₩20,033 | ₩20,087 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩20,073 | ₩20,147 | ₩20,040 | ₩20,073 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩20,100 | ₩20,100 | ₩19,765 | ₩20,073 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,953 | ₩20,328 | ₩19,645 | ₩20,033 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,792 | ₩20,080 | ₩19,645 | ₩20,033 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,993 | ₩20,282 | ₩19,832 | ₩19,953 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,275 | ₩20,275 | ₩20,027 | ₩20,127 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,234 | ₩20,409 | ₩20,114 | ₩20,275 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,368 | ₩20,469 | ₩20,167 | ₩20,422 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,583 | ₩20,583 | ₩20,502 | ₩20,502 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,462 | ₩20,650 | ₩20,462 | ₩20,636 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,663 | ₩20,663 | ₩20,449 | ₩20,650 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,703 | ₩20,904 | ₩20,663 | ₩20,663 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩20,073 | ₩20,744 | ₩20,073 | ₩20,744 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩20,006 | ₩20,569 | ₩20,006 | ₩20,012 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,288 | ₩20,288 | ₩20,030 | ₩20,047 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩20,087 | ₩20,543 | ₩19,993 | ₩20,073 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩20,060 | ₩20,301 | ₩20,060 | ₩20,234 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,685 | ₩20,167 | ₩19,685 | ₩20,033 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,685 | ₩19,712 | ₩19,470 | ₩19,551 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,859 | ₩19,872 | ₩19,678 | ₩19,819 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩20,060 | ₩20,248 | ₩20,033 | ₩20,033 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,234 | ₩20,342 | ₩20,060 | ₩20,073 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,315 | ₩20,455 | ₩20,006 | ₩20,087 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,395 | ₩20,502 | ₩20,301 | ₩20,315 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,851 | ₩20,864 | ₩20,382 | ₩20,382 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,784 | ₩21,172 | ₩20,717 | ₩20,891 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩21,052 | ₩21,172 | ₩20,878 | ₩20,971 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,904 | ₩21,012 | ₩20,790 | ₩20,971 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,703 | ₩21,105 | ₩20,583 | ₩21,012 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,556 | ₩20,677 | ₩20,516 | ₩20,610 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,348 | ₩20,435 | ₩20,301 | ₩20,435 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,738 | ₩20,301 | ₩19,738 | ₩20,275 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,712 | ₩20,087 | ₩19,712 | ₩19,846 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,832 | ₩19,966 | ₩19,658 | ₩19,752 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,551 | ₩19,617 | ₩19,531 | ₩19,591 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,430 | ₩19,776 | ₩19,363 | ₩19,417 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,243 | ₩19,332 | ₩19,068 | ₩19,323 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,283 | ₩19,296 | ₩18,894 | ₩19,243 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,283 | ₩19,296 | ₩19,028 | ₩19,109 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,122 | ₩19,256 | ₩18,854 | ₩19,022 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,229 | ₩19,229 | ₩18,908 | ₩18,961 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,403 | ₩19,403 | ₩19,189 | ₩19,263 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,216 | ₩19,470 | ₩19,055 | ₩19,390 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,149 | ₩19,283 | ₩18,961 | ₩19,263 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,149 | ₩19,363 | ₩19,068 | ₩19,176 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,961 | ₩19,135 | ₩18,854 | ₩18,948 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩19,095 | ₩19,135 | ₩19,031 | ₩19,082 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩19,028 | ₩19,135 | ₩18,961 | ₩19,082 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩19,028 | ₩19,484 | ₩18,841 | ₩19,028 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩19,035 | ₩19,256 | ₩18,800 | ₩18,989 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,457 | ₩19,497 | ₩19,397 | ₩19,403 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,430 | ₩19,497 | ₩19,202 | ₩19,497 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,457 | ₩19,709 | ₩19,430 | ₩19,430 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,939 | ₩19,966 | ₩19,524 | ₩19,537 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,899 | ₩19,993 | ₩19,430 | ₩19,819 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,846 | ₩20,127 | ₩19,846 | ₩20,047 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩20,073 | ₩20,154 | ₩19,899 | ₩20,060 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,966 | ₩20,288 | ₩19,966 | ₩20,181 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,993 | ₩19,993 | ₩19,497 | ₩19,926 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩20,060 | ₩20,208 | ₩19,926 | ₩20,100 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,355 | ₩20,355 | ₩19,832 | ₩20,087 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,355 | ₩20,409 | ₩20,208 | ₩20,395 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,476 | ₩20,476 | ₩20,208 | ₩20,415 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,342 | ₩20,469 | ₩20,194 | ₩20,409 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,301 | ₩20,476 | ₩20,301 | ₩20,476 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,476 | ₩20,516 | ₩20,435 | ₩20,442 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,435 | ₩20,476 | ₩20,321 | ₩20,449 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,288 | ₩20,422 | ₩20,288 | ₩20,409 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,254 | ₩20,409 | ₩20,221 | ₩20,382 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,342 | ₩20,395 | ₩20,234 | ₩20,301 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,288 | ₩20,368 | ₩20,127 | ₩20,167 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,275 | ₩20,342 | ₩20,114 | ₩20,234 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,234 | ₩20,248 | ₩20,047 | ₩20,248 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩20,100 | ₩20,234 | ₩20,006 | ₩20,221 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,194 | ₩20,194 | ₩20,127 | ₩20,181 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,167 | ₩20,194 | ₩19,999 | ₩20,194 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,111 | ₩20,181 | ₩19,993 | ₩20,181 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,154 | ₩20,167 | ₩19,886 | ₩20,060 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,167 | ₩20,301 | ₩20,020 | ₩20,154 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩20,020 | ₩20,100 | ₩19,899 | ₩20,100 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,980 | ₩20,020 | ₩19,926 | ₩20,020 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,980 | ₩19,980 | ₩19,899 | ₩19,980 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,936 | ₩20,060 | ₩19,899 | ₩19,959 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩20,060 | ₩20,060 | ₩19,832 | ₩19,953 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩20,060 | ₩20,060 | ₩19,899 | ₩20,033 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩20,006 | ₩20,006 | ₩19,953 | ₩19,953 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,913 | ₩20,060 | ₩19,872 | ₩20,006 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,872 | ₩20,040 | ₩19,849 | ₩19,913 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,980 | ₩20,073 | ₩19,913 | ₩19,966 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,846 | ₩19,980 | ₩19,765 | ₩19,980 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,832 | ₩19,859 | ₩19,752 | ₩19,805 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,671 | ₩19,886 | ₩19,671 | ₩19,832 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,738 | ₩19,738 | ₩19,591 | ₩19,725 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,444 | ₩19,658 | ₩19,444 | ₩19,658 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,524 | ₩19,524 | ₩19,349 | ₩19,470 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,511 | ₩19,611 | ₩19,283 | ₩19,457 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,578 | ₩19,578 | ₩19,310 | ₩19,417 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,604 | ₩19,698 | ₩19,457 | ₩19,524 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,189 | ₩19,537 | ₩19,189 | ₩19,537 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩19,028 | ₩19,135 | ₩18,921 | ₩19,095 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,202 | ₩19,363 | ₩18,961 | ₩19,042 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,296 | ₩19,417 | ₩19,182 | ₩19,243 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,291 | ₩19,350 | ₩19,216 | ₩19,216 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,417 | ₩19,430 | ₩19,203 | ₩19,216 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,256 | ₩19,377 | ₩19,229 | ₩19,256 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,256 | ₩19,430 | ₩19,256 | ₩19,377 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,296 | ₩19,363 | ₩19,095 | ₩19,299 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,457 | ₩19,511 | ₩19,269 | ₩19,350 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,363 | ₩19,779 | ₩19,114 | ₩19,310 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,497 | ₩19,886 | ₩19,202 | ₩19,403 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,779 | ₩19,779 | ₩19,310 | ₩19,350 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,698 | ₩19,832 | ₩19,578 | ₩19,805 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,752 | ₩19,913 | ₩19,591 | ₩19,872 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,685 | ₩19,872 | ₩19,578 | ₩19,712 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,886 | ₩19,941 | ₩19,805 | ₩19,805 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,899 | ₩19,971 | ₩19,591 | ₩19,953 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,792 | ₩20,020 | ₩19,792 | ₩19,939 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,993 | ₩20,181 | ₩19,779 | ₩19,913 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,953 | ₩19,953 | ₩19,712 | ₩19,913 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩20,100 | ₩20,100 | ₩19,872 | ₩20,058 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩20,060 | ₩20,154 | ₩19,966 | ₩20,027 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,194 | ₩20,194 | ₩19,846 | ₩19,966 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩20,060 | ₩20,194 | ₩20,047 | ₩20,114 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,913 | ₩20,060 | ₩19,487 | ₩19,923 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,846 | ₩19,846 | ₩19,644 | ₩19,819 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,524 | ₩19,738 | ₩19,430 | ₩19,698 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,631 | ₩19,725 | ₩19,323 | ₩19,403 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,725 | ₩19,725 | ₩19,497 | ₩19,497 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,698 | ₩19,823 | ₩19,564 | ₩19,564 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,792 | ₩19,953 | ₩19,564 | ₩19,564 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,846 | ₩19,946 | ₩19,645 | ₩19,792 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩20,020 | ₩20,114 | ₩19,658 | ₩19,738 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,234 | ₩20,341 | ₩19,913 | ₩19,926 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,382 | ₩20,382 | ₩20,151 | ₩20,194 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,832 | ₩20,328 | ₩19,752 | ₩20,248 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,564 | ₩19,618 | ₩19,269 | ₩19,484 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,671 | ₩19,752 | ₩19,430 | ₩19,496 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,296 | ₩19,685 | ₩19,296 | ₩19,537 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,604 | ₩19,604 | ₩19,229 | ₩19,417 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,881 | ₩19,939 | ₩19,484 | ₩19,604 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,913 | ₩19,913 | ₩19,629 | ₩19,805 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,234 | ₩20,234 | ₩19,832 | ₩19,832 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,261 | ₩20,261 | ₩20,141 | ₩20,156 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,422 | ₩20,449 | ₩20,208 | ₩20,208 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,422 | ₩20,462 | ₩20,261 | ₩20,315 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,529 | ₩20,569 | ₩20,502 | ₩20,551 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,449 | ₩20,656 | ₩20,328 | ₩20,342 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,395 | ₩20,465 | ₩20,315 | ₩20,395 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,288 | ₩20,469 | ₩20,248 | ₩20,449 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,154 | ₩20,315 | ₩20,060 | ₩20,221 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩20,100 | ₩20,100 | ₩19,993 | ₩19,993 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,698 | ₩20,395 | ₩19,698 | ₩20,020 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,208 | ₩20,596 | ₩19,913 | ₩20,301 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩20,087 | ₩20,208 | ₩19,933 | ₩20,087 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩20,006 | ₩20,078 | ₩19,926 | ₩19,980 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,328 | ₩20,355 | ₩19,671 | ₩19,779 | -2.70% | 1만 |
|---|
