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 | ₩18,835 | ₩18,835 | ₩18,541 | ₩18,768 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,301 | ₩18,675 | ₩18,301 | ₩18,675 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,555 | ₩18,648 | ₩18,328 | ₩18,648 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,528 | ₩18,755 | ₩18,528 | ₩18,621 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,768 | ₩18,768 | ₩18,481 | ₩18,521 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,395 | ₩18,741 | ₩18,395 | ₩18,575 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,155 | ₩18,408 | ₩18,061 | ₩18,395 | +1.32% | 1.6만 |
| 2026.09.30 | ₩17,968 | ₩18,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,128 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩17,968 | ₩17,968 | ₩17,795 | ₩17,795 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,848 | ₩17,955 | ₩17,675 | ₩17,795 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,141 | ₩18,141 | ₩17,928 | ₩18,101 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,248 | ₩18,288 | ₩17,956 | ₩18,101 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,608 | ₩18,608 | ₩18,301 | ₩18,341 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,675 | ₩18,818 | ₩18,608 | ₩18,648 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,755 | ₩18,795 | ₩18,721 | ₩18,755 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,683 | ₩18,768 | ₩18,548 | ₩18,691 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,555 | ₩18,756 | ₩18,555 | ₩18,688 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,568 | ₩18,781 | ₩18,461 | ₩18,461 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,568 | ₩18,633 | ₩18,341 | ₩18,528 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,875 | ₩18,901 | ₩18,781 | ₩18,781 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,768 | ₩19,027 | ₩18,768 | ₩18,768 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩18,928 | ₩18,941 | ₩18,755 | ₩18,768 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,115 | ₩19,248 | ₩18,941 | ₩18,941 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,208 | ₩19,268 | ₩19,115 | ₩19,128 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,115 | ₩19,340 | ₩19,115 | ₩19,194 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,141 | ₩19,261 | ₩19,108 | ₩19,128 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,061 | ₩19,149 | ₩19,061 | ₩19,128 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,261 | ₩19,261 | ₩19,061 | ₩19,101 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,461 | ₩19,528 | ₩19,288 | ₩19,381 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,528 | ₩19,621 | ₩19,528 | ₩19,608 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,688 | ₩19,688 | ₩19,528 | ₩19,621 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,601 | ₩19,780 | ₩19,461 | ₩19,688 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,448 | ₩19,661 | ₩19,402 | ₩19,661 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,328 | ₩19,448 | ₩19,328 | ₩19,448 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,661 | ₩19,661 | ₩19,288 | ₩19,293 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,408 | ₩19,634 | ₩19,301 | ₩19,581 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,288 | ₩19,408 | ₩19,261 | ₩19,368 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,434 | ₩19,434 | ₩19,201 | ₩19,288 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,421 | ₩19,621 | ₩19,421 | ₩19,434 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,634 | ₩19,634 | ₩19,408 | ₩19,618 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,468 | ₩19,568 | ₩19,468 | ₩19,568 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,328 | ₩19,394 | ₩19,288 | ₩19,321 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,061 | ₩19,248 | ₩19,061 | ₩19,228 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,221 | ₩19,434 | ₩19,160 | ₩19,221 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,474 | ₩19,594 | ₩19,354 | ₩19,368 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,728 | ₩19,728 | ₩19,461 | ₩19,461 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,781 | ₩19,888 | ₩19,568 | ₩19,568 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,488 | ₩19,781 | ₩19,488 | ₩19,728 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,674 | ₩19,768 | ₩19,528 | ₩19,694 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,514 | ₩19,674 | ₩19,354 | ₩19,674 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,328 | ₩19,648 | ₩19,328 | ₩19,648 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,381 | ₩19,568 | ₩19,328 | ₩19,448 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,261 | ₩19,533 | ₩19,261 | ₩19,381 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,314 | ₩19,328 | ₩19,261 | ₩19,294 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,434 | ₩19,434 | ₩19,261 | ₩19,314 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,421 | ₩19,461 | ₩19,288 | ₩19,354 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,528 | ₩19,528 | ₩19,414 | ₩19,414 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,514 | ₩19,701 | ₩19,474 | ₩19,514 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,674 | ₩19,701 | ₩19,534 | ₩19,581 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,594 | ₩19,638 | ₩19,488 | ₩19,568 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,501 | ₩19,674 | ₩19,461 | ₩19,594 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,421 | ₩19,674 | ₩19,408 | ₩19,674 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,408 | ₩19,661 | ₩19,408 | ₩19,554 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,488 | ₩19,648 | ₩19,421 | ₩19,474 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,501 | ₩19,664 | ₩19,421 | ₩19,581 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,634 | ₩19,648 | ₩19,394 | ₩19,508 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,034 | ₩20,070 | ₩19,621 | ₩19,634 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩19,901 | ₩20,194 | ₩19,901 | ₩20,160 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,074 | ₩20,101 | ₩19,994 | ₩20,048 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,701 | ₩19,954 | ₩19,621 | ₩19,928 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,474 | ₩19,848 | ₩19,474 | ₩19,734 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,501 | ₩19,754 | ₩19,328 | ₩19,328 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,634 | ₩19,674 | ₩19,474 | ₩19,581 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,448 | ₩19,674 | ₩19,448 | ₩19,674 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,581 | ₩19,634 | ₩19,441 | ₩19,528 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,794 | ₩19,794 | ₩19,394 | ₩19,581 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,728 | ₩19,924 | ₩19,694 | ₩19,754 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,168 | ₩20,194 | ₩19,728 | ₩19,781 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩19,901 | ₩20,168 | ₩19,901 | ₩20,010 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,061 | ₩20,073 | ₩19,954 | ₩19,968 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,874 | ₩19,967 | ₩19,874 | ₩19,954 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,529 | ₩19,981 | ₩19,529 | ₩19,874 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,808 | ₩20,101 | ₩19,741 | ₩19,861 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,781 | ₩19,994 | ₩19,781 | ₩19,981 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,808 | ₩19,994 | ₩19,688 | ₩19,781 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩19,981 | ₩20,168 | ₩19,808 | ₩19,901 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩19,941 | ₩20,048 | ₩19,941 | ₩19,994 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩19,994 | ₩20,005 | ₩19,824 | ₩19,928 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,701 | ₩19,994 | ₩19,688 | ₩19,941 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩19,994 | ₩20,101 | ₩19,701 | ₩19,701 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,248 | ₩20,248 | ₩19,941 | ₩20,128 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩19,914 | ₩20,248 | ₩19,914 | ₩20,248 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩19,928 | ₩20,141 | ₩19,914 | ₩19,914 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩19,928 | ₩20,141 | ₩19,928 | ₩20,041 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩19,968 | ₩20,141 | ₩19,928 | ₩19,981 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩19,968 | ₩20,041 | ₩19,934 | ₩19,968 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩19,994 | ₩19,994 | ₩19,660 | ₩19,968 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,848 | ₩20,221 | ₩19,541 | ₩19,928 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,688 | ₩19,974 | ₩19,541 | ₩19,928 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,888 | ₩20,175 | ₩19,728 | ₩19,848 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,168 | ₩20,168 | ₩19,921 | ₩20,021 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,128 | ₩20,301 | ₩20,008 | ₩20,168 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,261 | ₩20,361 | ₩20,061 | ₩20,314 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,474 | ₩20,474 | ₩20,394 | ₩20,394 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,354 | ₩20,541 | ₩20,354 | ₩20,527 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,554 | ₩20,554 | ₩20,341 | ₩20,541 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,594 | ₩20,794 | ₩20,554 | ₩20,554 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩19,968 | ₩20,634 | ₩19,968 | ₩20,634 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩19,901 | ₩20,461 | ₩19,901 | ₩19,907 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,181 | ₩20,181 | ₩19,925 | ₩19,941 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩19,981 | ₩20,435 | ₩19,888 | ₩19,968 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩19,954 | ₩20,194 | ₩19,954 | ₩20,128 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,581 | ₩20,061 | ₩19,581 | ₩19,928 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,581 | ₩19,608 | ₩19,368 | ₩19,448 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,754 | ₩19,768 | ₩19,574 | ₩19,714 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩19,954 | ₩20,141 | ₩19,928 | ₩19,928 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,128 | ₩20,234 | ₩19,954 | ₩19,968 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,208 | ₩20,347 | ₩19,901 | ₩19,981 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,287 | ₩20,394 | ₩20,194 | ₩20,208 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,741 | ₩20,754 | ₩20,274 | ₩20,274 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,674 | ₩21,061 | ₩20,608 | ₩20,781 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩20,941 | ₩21,061 | ₩20,767 | ₩20,861 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,794 | ₩20,901 | ₩20,681 | ₩20,861 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,594 | ₩20,994 | ₩20,474 | ₩20,901 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,447 | ₩20,567 | ₩20,407 | ₩20,501 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,241 | ₩20,327 | ₩20,194 | ₩20,327 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,634 | ₩20,194 | ₩19,634 | ₩20,168 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,608 | ₩19,981 | ₩19,608 | ₩19,741 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,728 | ₩19,861 | ₩19,554 | ₩19,648 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,448 | ₩19,514 | ₩19,428 | ₩19,488 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,328 | ₩19,672 | ₩19,261 | ₩19,314 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,141 | ₩19,230 | ₩18,968 | ₩19,221 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,181 | ₩19,194 | ₩18,795 | ₩19,141 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,181 | ₩19,194 | ₩18,928 | ₩19,008 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,021 | ₩19,154 | ₩18,755 | ₩18,921 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,128 | ₩19,128 | ₩18,808 | ₩18,861 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,301 | ₩19,301 | ₩19,088 | ₩19,161 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,115 | ₩19,368 | ₩18,955 | ₩19,288 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,048 | ₩19,181 | ₩18,861 | ₩19,161 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,048 | ₩19,261 | ₩18,968 | ₩19,075 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,861 | ₩19,035 | ₩18,755 | ₩18,848 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩18,995 | ₩19,035 | ₩18,930 | ₩18,981 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩18,928 | ₩19,035 | ₩18,861 | ₩18,981 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩18,928 | ₩19,381 | ₩18,741 | ₩18,928 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩18,935 | ₩19,154 | ₩18,701 | ₩18,889 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,354 | ₩19,394 | ₩19,294 | ₩19,301 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,328 | ₩19,394 | ₩19,101 | ₩19,394 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,354 | ₩19,605 | ₩19,328 | ₩19,328 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,834 | ₩19,861 | ₩19,421 | ₩19,434 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,794 | ₩19,888 | ₩19,328 | ₩19,714 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,741 | ₩20,021 | ₩19,741 | ₩19,941 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩19,968 | ₩20,048 | ₩19,794 | ₩19,954 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,861 | ₩20,181 | ₩19,861 | ₩20,074 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,888 | ₩19,888 | ₩19,394 | ₩19,821 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩19,954 | ₩20,101 | ₩19,821 | ₩19,994 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,248 | ₩20,248 | ₩19,728 | ₩19,981 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,248 | ₩20,301 | ₩20,101 | ₩20,287 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,367 | ₩20,367 | ₩20,101 | ₩20,307 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,234 | ₩20,361 | ₩20,088 | ₩20,301 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,194 | ₩20,367 | ₩20,194 | ₩20,367 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,367 | ₩20,407 | ₩20,327 | ₩20,334 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,327 | ₩20,367 | ₩20,214 | ₩20,341 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,181 | ₩20,314 | ₩20,181 | ₩20,301 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,148 | ₩20,301 | ₩20,114 | ₩20,274 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,234 | ₩20,287 | ₩20,128 | ₩20,194 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,181 | ₩20,261 | ₩20,021 | ₩20,061 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,168 | ₩20,234 | ₩20,008 | ₩20,128 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,128 | ₩20,141 | ₩19,941 | ₩20,141 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩19,994 | ₩20,128 | ₩19,901 | ₩20,114 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,088 | ₩20,088 | ₩20,021 | ₩20,074 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,061 | ₩20,088 | ₩19,893 | ₩20,088 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,005 | ₩20,074 | ₩19,888 | ₩20,074 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,048 | ₩20,061 | ₩19,781 | ₩19,954 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,061 | ₩20,194 | ₩19,914 | ₩20,048 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩19,914 | ₩19,994 | ₩19,794 | ₩19,994 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,874 | ₩19,914 | ₩19,821 | ₩19,914 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,874 | ₩19,874 | ₩19,794 | ₩19,874 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,831 | ₩19,954 | ₩19,794 | ₩19,853 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩19,954 | ₩19,954 | ₩19,728 | ₩19,848 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩19,954 | ₩19,954 | ₩19,794 | ₩19,928 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩19,901 | ₩19,901 | ₩19,848 | ₩19,848 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,808 | ₩19,954 | ₩19,768 | ₩19,901 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,768 | ₩19,934 | ₩19,744 | ₩19,808 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,874 | ₩19,968 | ₩19,808 | ₩19,861 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,741 | ₩19,874 | ₩19,660 | ₩19,874 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,728 | ₩19,754 | ₩19,648 | ₩19,701 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,568 | ₩19,781 | ₩19,568 | ₩19,728 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,634 | ₩19,634 | ₩19,488 | ₩19,621 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,341 | ₩19,554 | ₩19,341 | ₩19,554 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,421 | ₩19,421 | ₩19,246 | ₩19,368 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,408 | ₩19,508 | ₩19,181 | ₩19,354 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,474 | ₩19,474 | ₩19,208 | ₩19,314 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,501 | ₩19,594 | ₩19,354 | ₩19,421 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,088 | ₩19,434 | ₩19,088 | ₩19,434 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩18,928 | ₩19,035 | ₩18,821 | ₩18,995 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,101 | ₩19,261 | ₩18,861 | ₩18,941 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,194 | ₩19,314 | ₩19,081 | ₩19,141 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,189 | ₩19,248 | ₩19,115 | ₩19,115 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,314 | ₩19,328 | ₩19,101 | ₩19,115 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,154 | ₩19,274 | ₩19,128 | ₩19,154 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,154 | ₩19,328 | ₩19,154 | ₩19,274 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,194 | ₩19,261 | ₩18,995 | ₩19,197 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,354 | ₩19,408 | ₩19,168 | ₩19,248 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,261 | ₩19,674 | ₩19,013 | ₩19,208 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,394 | ₩19,781 | ₩19,101 | ₩19,301 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,674 | ₩19,674 | ₩19,208 | ₩19,248 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,594 | ₩19,728 | ₩19,475 | ₩19,701 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,648 | ₩19,808 | ₩19,488 | ₩19,768 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,581 | ₩19,768 | ₩19,474 | ₩19,608 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,781 | ₩19,835 | ₩19,701 | ₩19,701 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,794 | ₩19,866 | ₩19,488 | ₩19,848 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,688 | ₩19,914 | ₩19,688 | ₩19,834 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,888 | ₩20,074 | ₩19,674 | ₩19,808 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,848 | ₩19,848 | ₩19,608 | ₩19,808 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩19,994 | ₩19,994 | ₩19,768 | ₩19,953 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩19,954 | ₩20,048 | ₩19,861 | ₩19,921 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,088 | ₩20,088 | ₩19,741 | ₩19,861 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩19,954 | ₩20,088 | ₩19,941 | ₩20,008 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,808 | ₩19,954 | ₩19,384 | ₩19,818 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,741 | ₩19,741 | ₩19,540 | ₩19,714 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,421 | ₩19,634 | ₩19,328 | ₩19,594 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,528 | ₩19,621 | ₩19,221 | ₩19,301 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,621 | ₩19,621 | ₩19,394 | ₩19,394 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,594 | ₩19,719 | ₩19,461 | ₩19,461 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,688 | ₩19,848 | ₩19,461 | ₩19,461 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,741 | ₩19,841 | ₩19,541 | ₩19,688 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩19,914 | ₩20,008 | ₩19,554 | ₩19,634 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,128 | ₩20,234 | ₩19,808 | ₩19,821 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,274 | ₩20,274 | ₩20,044 | ₩20,088 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,728 | ₩20,221 | ₩19,648 | ₩20,141 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,461 | ₩19,514 | ₩19,168 | ₩19,381 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,568 | ₩19,648 | ₩19,328 | ₩19,393 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,194 | ₩19,581 | ₩19,194 | ₩19,434 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,501 | ₩19,501 | ₩19,128 | ₩19,314 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,776 | ₩19,834 | ₩19,381 | ₩19,501 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,808 | ₩19,808 | ₩19,526 | ₩19,701 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,128 | ₩20,128 | ₩19,728 | ₩19,728 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,154 | ₩20,154 | ₩20,034 | ₩20,049 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,314 | ₩20,341 | ₩20,101 | ₩20,101 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,314 | ₩20,354 | ₩20,154 | ₩20,208 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,421 | ₩20,461 | ₩20,394 | ₩20,443 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,341 | ₩20,547 | ₩20,221 | ₩20,234 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,287 | ₩20,357 | ₩20,208 | ₩20,287 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,181 | ₩20,361 | ₩20,141 | ₩20,341 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,048 | ₩20,207 | ₩19,954 | ₩20,114 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩19,994 | ₩19,994 | ₩19,888 | ₩19,888 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,594 | ₩20,287 | ₩19,594 | ₩19,914 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,101 | ₩20,487 | ₩19,808 | ₩20,194 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩19,981 | ₩20,101 | ₩19,828 | ₩19,981 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩19,901 | ₩19,972 | ₩19,821 | ₩19,874 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,221 | ₩20,248 | ₩19,568 | ₩19,674 | -2.70% | 1만 |
|---|
