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 | ₩18,842 | ₩18,842 | ₩18,549 | ₩18,775 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,309 | ₩18,682 | ₩18,309 | ₩18,682 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,562 | ₩18,655 | ₩18,335 | ₩18,655 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,535 | ₩18,762 | ₩18,535 | ₩18,629 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,775 | ₩18,775 | ₩18,489 | ₩18,529 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,402 | ₩18,749 | ₩18,402 | ₩18,582 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,162 | ₩18,415 | ₩18,069 | ₩18,402 | +1.32% | 1.6만 |
| 2026.09.30 | ₩17,975 | ₩18,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,135 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩17,975 | ₩17,975 | ₩17,802 | ₩17,802 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,855 | ₩17,962 | ₩17,682 | ₩17,802 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,149 | ₩18,149 | ₩17,935 | ₩18,109 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,255 | ₩18,295 | ₩17,963 | ₩18,109 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,615 | ₩18,615 | ₩18,309 | ₩18,349 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,682 | ₩18,825 | ₩18,615 | ₩18,655 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,762 | ₩18,802 | ₩18,729 | ₩18,762 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,691 | ₩18,775 | ₩18,555 | ₩18,698 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,562 | ₩18,764 | ₩18,562 | ₩18,695 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,575 | ₩18,789 | ₩18,469 | ₩18,469 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,575 | ₩18,641 | ₩18,349 | ₩18,535 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,882 | ₩18,909 | ₩18,789 | ₩18,789 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,775 | ₩19,034 | ₩18,775 | ₩18,775 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩18,935 | ₩18,949 | ₩18,762 | ₩18,775 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,122 | ₩19,255 | ₩18,949 | ₩18,949 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,215 | ₩19,275 | ₩19,122 | ₩19,135 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,122 | ₩19,348 | ₩19,122 | ₩19,202 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,149 | ₩19,269 | ₩19,115 | ₩19,135 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,069 | ₩19,156 | ₩19,069 | ₩19,135 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,269 | ₩19,269 | ₩19,069 | ₩19,109 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,469 | ₩19,535 | ₩19,295 | ₩19,389 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,535 | ₩19,629 | ₩19,535 | ₩19,615 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,696 | ₩19,696 | ₩19,535 | ₩19,629 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,609 | ₩19,788 | ₩19,469 | ₩19,696 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,455 | ₩19,669 | ₩19,410 | ₩19,669 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,335 | ₩19,455 | ₩19,335 | ₩19,455 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,669 | ₩19,669 | ₩19,296 | ₩19,301 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,415 | ₩19,642 | ₩19,309 | ₩19,589 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,295 | ₩19,415 | ₩19,269 | ₩19,375 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,442 | ₩19,442 | ₩19,209 | ₩19,295 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,429 | ₩19,629 | ₩19,429 | ₩19,442 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,642 | ₩19,642 | ₩19,415 | ₩19,626 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,475 | ₩19,575 | ₩19,475 | ₩19,575 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,335 | ₩19,402 | ₩19,295 | ₩19,329 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,069 | ₩19,255 | ₩19,069 | ₩19,235 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,229 | ₩19,442 | ₩19,167 | ₩19,229 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,482 | ₩19,602 | ₩19,362 | ₩19,375 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,736 | ₩19,736 | ₩19,469 | ₩19,469 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,789 | ₩19,896 | ₩19,575 | ₩19,575 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,495 | ₩19,789 | ₩19,495 | ₩19,736 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,682 | ₩19,776 | ₩19,535 | ₩19,702 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,522 | ₩19,682 | ₩19,362 | ₩19,682 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,335 | ₩19,655 | ₩19,335 | ₩19,655 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,389 | ₩19,575 | ₩19,335 | ₩19,455 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,269 | ₩19,541 | ₩19,269 | ₩19,389 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,322 | ₩19,335 | ₩19,269 | ₩19,302 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,442 | ₩19,442 | ₩19,269 | ₩19,322 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,429 | ₩19,469 | ₩19,295 | ₩19,362 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,535 | ₩19,535 | ₩19,422 | ₩19,422 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,522 | ₩19,709 | ₩19,482 | ₩19,521 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,682 | ₩19,709 | ₩19,542 | ₩19,589 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,602 | ₩19,646 | ₩19,495 | ₩19,575 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,509 | ₩19,682 | ₩19,469 | ₩19,602 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,429 | ₩19,682 | ₩19,415 | ₩19,682 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,415 | ₩19,669 | ₩19,415 | ₩19,562 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,495 | ₩19,655 | ₩19,429 | ₩19,482 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,509 | ₩19,672 | ₩19,429 | ₩19,589 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,642 | ₩19,655 | ₩19,402 | ₩19,515 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,042 | ₩20,078 | ₩19,629 | ₩19,642 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩19,909 | ₩20,202 | ₩19,909 | ₩20,168 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,082 | ₩20,109 | ₩20,002 | ₩20,056 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,709 | ₩19,962 | ₩19,629 | ₩19,936 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,482 | ₩19,856 | ₩19,482 | ₩19,742 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,509 | ₩19,762 | ₩19,335 | ₩19,335 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,642 | ₩19,682 | ₩19,482 | ₩19,589 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,455 | ₩19,682 | ₩19,455 | ₩19,682 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,589 | ₩19,642 | ₩19,449 | ₩19,535 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,802 | ₩19,802 | ₩19,402 | ₩19,589 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,736 | ₩19,932 | ₩19,702 | ₩19,762 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,176 | ₩20,202 | ₩19,736 | ₩19,789 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩19,909 | ₩20,176 | ₩19,909 | ₩20,018 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,069 | ₩20,081 | ₩19,962 | ₩19,976 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,882 | ₩19,975 | ₩19,882 | ₩19,962 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,537 | ₩19,989 | ₩19,537 | ₩19,882 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,816 | ₩20,109 | ₩19,749 | ₩19,869 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,789 | ₩20,002 | ₩19,789 | ₩19,989 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,816 | ₩20,002 | ₩19,696 | ₩19,789 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩19,989 | ₩20,176 | ₩19,816 | ₩19,909 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩19,949 | ₩20,056 | ₩19,949 | ₩20,002 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩20,002 | ₩20,013 | ₩19,832 | ₩19,936 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,709 | ₩20,002 | ₩19,696 | ₩19,949 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩20,002 | ₩20,109 | ₩19,709 | ₩19,709 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,256 | ₩20,256 | ₩19,949 | ₩20,136 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩19,922 | ₩20,256 | ₩19,922 | ₩20,256 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩19,936 | ₩20,149 | ₩19,922 | ₩19,922 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩19,936 | ₩20,149 | ₩19,936 | ₩20,049 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩19,976 | ₩20,149 | ₩19,936 | ₩19,989 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩19,976 | ₩20,049 | ₩19,942 | ₩19,976 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩20,002 | ₩20,002 | ₩19,668 | ₩19,976 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,856 | ₩20,229 | ₩19,549 | ₩19,936 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,696 | ₩19,982 | ₩19,549 | ₩19,936 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,896 | ₩20,183 | ₩19,736 | ₩19,856 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,176 | ₩20,176 | ₩19,929 | ₩20,029 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,136 | ₩20,309 | ₩20,016 | ₩20,176 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,269 | ₩20,369 | ₩20,069 | ₩20,322 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,482 | ₩20,482 | ₩20,402 | ₩20,402 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,362 | ₩20,549 | ₩20,362 | ₩20,536 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,562 | ₩20,562 | ₩20,349 | ₩20,549 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,602 | ₩20,802 | ₩20,562 | ₩20,562 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩19,976 | ₩20,642 | ₩19,976 | ₩20,642 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩19,909 | ₩20,469 | ₩19,909 | ₩19,914 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,189 | ₩20,189 | ₩19,932 | ₩19,949 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩19,989 | ₩20,443 | ₩19,896 | ₩19,976 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩19,962 | ₩20,202 | ₩19,962 | ₩20,136 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,589 | ₩20,069 | ₩19,589 | ₩19,936 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,589 | ₩19,615 | ₩19,375 | ₩19,455 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,762 | ₩19,776 | ₩19,582 | ₩19,722 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩19,962 | ₩20,149 | ₩19,936 | ₩19,936 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,136 | ₩20,242 | ₩19,962 | ₩19,976 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,216 | ₩20,356 | ₩19,909 | ₩19,989 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,296 | ₩20,402 | ₩20,202 | ₩20,216 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,749 | ₩20,762 | ₩20,282 | ₩20,282 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,682 | ₩21,069 | ₩20,616 | ₩20,789 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩20,949 | ₩21,069 | ₩20,776 | ₩20,869 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,802 | ₩20,909 | ₩20,689 | ₩20,869 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,602 | ₩21,002 | ₩20,482 | ₩20,909 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,456 | ₩20,576 | ₩20,416 | ₩20,509 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,249 | ₩20,336 | ₩20,202 | ₩20,336 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,642 | ₩20,202 | ₩19,642 | ₩20,176 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,615 | ₩19,989 | ₩19,615 | ₩19,749 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,736 | ₩19,869 | ₩19,562 | ₩19,655 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,455 | ₩19,521 | ₩19,435 | ₩19,495 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,335 | ₩19,679 | ₩19,269 | ₩19,322 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,149 | ₩19,238 | ₩18,975 | ₩19,229 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,189 | ₩19,202 | ₩18,802 | ₩19,149 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,189 | ₩19,202 | ₩18,935 | ₩19,015 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,029 | ₩19,162 | ₩18,762 | ₩18,929 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,135 | ₩19,135 | ₩18,815 | ₩18,869 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,309 | ₩19,309 | ₩19,095 | ₩19,169 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,122 | ₩19,375 | ₩18,962 | ₩19,295 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,055 | ₩19,189 | ₩18,869 | ₩19,169 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,055 | ₩19,269 | ₩18,975 | ₩19,082 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,869 | ₩19,042 | ₩18,762 | ₩18,855 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩19,002 | ₩19,042 | ₩18,938 | ₩18,989 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩18,935 | ₩19,042 | ₩18,869 | ₩18,989 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩18,935 | ₩19,389 | ₩18,749 | ₩18,935 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩18,942 | ₩19,162 | ₩18,709 | ₩18,897 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,362 | ₩19,402 | ₩19,302 | ₩19,309 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,335 | ₩19,402 | ₩19,109 | ₩19,402 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,362 | ₩19,613 | ₩19,335 | ₩19,335 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,842 | ₩19,869 | ₩19,429 | ₩19,442 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,802 | ₩19,896 | ₩19,335 | ₩19,722 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,749 | ₩20,029 | ₩19,749 | ₩19,949 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩19,976 | ₩20,056 | ₩19,802 | ₩19,962 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,869 | ₩20,189 | ₩19,869 | ₩20,082 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,896 | ₩19,896 | ₩19,402 | ₩19,829 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩19,962 | ₩20,109 | ₩19,829 | ₩20,002 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,256 | ₩20,256 | ₩19,736 | ₩19,989 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,256 | ₩20,309 | ₩20,109 | ₩20,296 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,376 | ₩20,376 | ₩20,109 | ₩20,316 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,242 | ₩20,369 | ₩20,096 | ₩20,309 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,202 | ₩20,376 | ₩20,202 | ₩20,376 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,376 | ₩20,416 | ₩20,336 | ₩20,342 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,336 | ₩20,376 | ₩20,222 | ₩20,349 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,189 | ₩20,322 | ₩20,189 | ₩20,309 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,156 | ₩20,309 | ₩20,122 | ₩20,282 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,242 | ₩20,295 | ₩20,136 | ₩20,202 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,189 | ₩20,269 | ₩20,029 | ₩20,069 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,176 | ₩20,242 | ₩20,016 | ₩20,136 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,136 | ₩20,149 | ₩19,949 | ₩20,149 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩20,002 | ₩20,136 | ₩19,909 | ₩20,122 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,096 | ₩20,096 | ₩20,029 | ₩20,082 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,069 | ₩20,096 | ₩19,901 | ₩20,096 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,013 | ₩20,082 | ₩19,896 | ₩20,082 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,056 | ₩20,069 | ₩19,789 | ₩19,962 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,069 | ₩20,202 | ₩19,922 | ₩20,056 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩19,922 | ₩20,002 | ₩19,802 | ₩20,002 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,882 | ₩19,922 | ₩19,829 | ₩19,922 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,882 | ₩19,882 | ₩19,802 | ₩19,882 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,838 | ₩19,962 | ₩19,802 | ₩19,861 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩19,962 | ₩19,962 | ₩19,736 | ₩19,856 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩19,962 | ₩19,962 | ₩19,802 | ₩19,936 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩19,909 | ₩19,909 | ₩19,856 | ₩19,856 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,816 | ₩19,962 | ₩19,776 | ₩19,909 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,776 | ₩19,942 | ₩19,752 | ₩19,816 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,882 | ₩19,976 | ₩19,816 | ₩19,869 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,749 | ₩19,882 | ₩19,668 | ₩19,882 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,736 | ₩19,762 | ₩19,655 | ₩19,709 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,575 | ₩19,789 | ₩19,575 | ₩19,736 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,642 | ₩19,642 | ₩19,495 | ₩19,629 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,349 | ₩19,562 | ₩19,349 | ₩19,562 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,429 | ₩19,429 | ₩19,254 | ₩19,375 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,415 | ₩19,515 | ₩19,189 | ₩19,362 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,482 | ₩19,482 | ₩19,215 | ₩19,322 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,509 | ₩19,602 | ₩19,362 | ₩19,429 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,095 | ₩19,442 | ₩19,095 | ₩19,442 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩18,935 | ₩19,042 | ₩18,829 | ₩19,002 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,109 | ₩19,269 | ₩18,869 | ₩18,949 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,202 | ₩19,322 | ₩19,089 | ₩19,149 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,196 | ₩19,255 | ₩19,122 | ₩19,122 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,322 | ₩19,335 | ₩19,109 | ₩19,122 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,162 | ₩19,282 | ₩19,135 | ₩19,162 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,162 | ₩19,335 | ₩19,162 | ₩19,282 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,202 | ₩19,269 | ₩19,002 | ₩19,205 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,362 | ₩19,415 | ₩19,175 | ₩19,255 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,269 | ₩19,682 | ₩19,021 | ₩19,215 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,402 | ₩19,789 | ₩19,109 | ₩19,309 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,682 | ₩19,682 | ₩19,215 | ₩19,255 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,602 | ₩19,736 | ₩19,482 | ₩19,709 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,655 | ₩19,816 | ₩19,495 | ₩19,776 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,589 | ₩19,776 | ₩19,482 | ₩19,615 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,789 | ₩19,843 | ₩19,709 | ₩19,709 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,802 | ₩19,874 | ₩19,495 | ₩19,856 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,696 | ₩19,922 | ₩19,696 | ₩19,842 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,896 | ₩20,082 | ₩19,682 | ₩19,816 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,856 | ₩19,856 | ₩19,615 | ₩19,816 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩20,002 | ₩20,002 | ₩19,776 | ₩19,960 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩19,962 | ₩20,056 | ₩19,869 | ₩19,929 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,096 | ₩20,096 | ₩19,749 | ₩19,869 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩19,962 | ₩20,096 | ₩19,949 | ₩20,016 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,816 | ₩19,962 | ₩19,392 | ₩19,826 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,749 | ₩19,749 | ₩19,548 | ₩19,722 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,429 | ₩19,642 | ₩19,335 | ₩19,602 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,535 | ₩19,629 | ₩19,229 | ₩19,309 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,629 | ₩19,629 | ₩19,402 | ₩19,402 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,602 | ₩19,726 | ₩19,469 | ₩19,469 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,696 | ₩19,856 | ₩19,469 | ₩19,469 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,749 | ₩19,849 | ₩19,549 | ₩19,696 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩19,922 | ₩20,016 | ₩19,562 | ₩19,642 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,136 | ₩20,242 | ₩19,816 | ₩19,829 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,282 | ₩20,282 | ₩20,052 | ₩20,096 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,736 | ₩20,229 | ₩19,655 | ₩20,149 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,469 | ₩19,522 | ₩19,175 | ₩19,389 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,575 | ₩19,655 | ₩19,335 | ₩19,401 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,202 | ₩19,589 | ₩19,202 | ₩19,442 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,509 | ₩19,509 | ₩19,135 | ₩19,322 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,784 | ₩19,842 | ₩19,389 | ₩19,509 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,816 | ₩19,816 | ₩19,533 | ₩19,709 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,136 | ₩20,136 | ₩19,736 | ₩19,736 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,162 | ₩20,162 | ₩20,042 | ₩20,057 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,322 | ₩20,349 | ₩20,109 | ₩20,109 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,322 | ₩20,362 | ₩20,162 | ₩20,216 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,429 | ₩20,469 | ₩20,402 | ₩20,451 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,349 | ₩20,555 | ₩20,229 | ₩20,242 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,296 | ₩20,365 | ₩20,216 | ₩20,296 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,189 | ₩20,369 | ₩20,149 | ₩20,349 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,056 | ₩20,215 | ₩19,962 | ₩20,122 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩20,002 | ₩20,002 | ₩19,896 | ₩19,896 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,602 | ₩20,296 | ₩19,602 | ₩19,922 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,109 | ₩20,496 | ₩19,816 | ₩20,202 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩19,989 | ₩20,109 | ₩19,836 | ₩19,989 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩19,909 | ₩19,980 | ₩19,829 | ₩19,882 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,229 | ₩20,256 | ₩19,575 | ₩19,682 | -2.70% | 1만 |
|---|
