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 | ₩18,845 | ₩18,845 | ₩18,551 | ₩18,778 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,311 | ₩18,685 | ₩18,311 | ₩18,685 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,565 | ₩18,658 | ₩18,338 | ₩18,658 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,538 | ₩18,765 | ₩18,538 | ₩18,632 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,778 | ₩18,778 | ₩18,491 | ₩18,531 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,405 | ₩18,751 | ₩18,405 | ₩18,585 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,165 | ₩18,418 | ₩18,071 | ₩18,405 | +1.32% | 1.6만 |
| 2026.09.30 | ₩17,978 | ₩18,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,138 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩17,978 | ₩17,978 | ₩17,805 | ₩17,805 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,858 | ₩17,965 | ₩17,685 | ₩17,805 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,151 | ₩18,151 | ₩17,938 | ₩18,111 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,258 | ₩18,298 | ₩17,966 | ₩18,111 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,618 | ₩18,618 | ₩18,311 | ₩18,351 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,685 | ₩18,828 | ₩18,618 | ₩18,658 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,765 | ₩18,805 | ₩18,732 | ₩18,765 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,693 | ₩18,778 | ₩18,558 | ₩18,701 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,565 | ₩18,767 | ₩18,565 | ₩18,698 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,578 | ₩18,791 | ₩18,471 | ₩18,471 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,578 | ₩18,644 | ₩18,351 | ₩18,538 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,885 | ₩18,912 | ₩18,792 | ₩18,792 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,778 | ₩19,037 | ₩18,778 | ₩18,778 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩18,938 | ₩18,952 | ₩18,765 | ₩18,778 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,125 | ₩19,258 | ₩18,952 | ₩18,952 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,218 | ₩19,278 | ₩19,125 | ₩19,138 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,125 | ₩19,351 | ₩19,125 | ₩19,205 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,152 | ₩19,272 | ₩19,118 | ₩19,138 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,072 | ₩19,159 | ₩19,072 | ₩19,138 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,272 | ₩19,272 | ₩19,072 | ₩19,112 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,472 | ₩19,538 | ₩19,298 | ₩19,392 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,538 | ₩19,632 | ₩19,538 | ₩19,618 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,698 | ₩19,698 | ₩19,538 | ₩19,632 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,612 | ₩19,790 | ₩19,472 | ₩19,698 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,458 | ₩19,672 | ₩19,413 | ₩19,672 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,338 | ₩19,458 | ₩19,338 | ₩19,458 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,672 | ₩19,672 | ₩19,298 | ₩19,304 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,418 | ₩19,645 | ₩19,312 | ₩19,592 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,298 | ₩19,418 | ₩19,272 | ₩19,378 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,445 | ₩19,445 | ₩19,212 | ₩19,298 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,432 | ₩19,632 | ₩19,432 | ₩19,445 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,645 | ₩19,645 | ₩19,418 | ₩19,629 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,478 | ₩19,578 | ₩19,478 | ₩19,578 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,338 | ₩19,405 | ₩19,298 | ₩19,332 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,072 | ₩19,258 | ₩19,072 | ₩19,238 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,232 | ₩19,445 | ₩19,170 | ₩19,232 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,485 | ₩19,605 | ₩19,365 | ₩19,378 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,738 | ₩19,738 | ₩19,472 | ₩19,472 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,792 | ₩19,899 | ₩19,578 | ₩19,578 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,498 | ₩19,792 | ₩19,498 | ₩19,738 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,685 | ₩19,778 | ₩19,538 | ₩19,705 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,525 | ₩19,685 | ₩19,365 | ₩19,685 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,338 | ₩19,658 | ₩19,338 | ₩19,658 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,392 | ₩19,578 | ₩19,338 | ₩19,458 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,272 | ₩19,543 | ₩19,272 | ₩19,392 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,325 | ₩19,338 | ₩19,272 | ₩19,305 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,445 | ₩19,445 | ₩19,272 | ₩19,325 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,432 | ₩19,472 | ₩19,298 | ₩19,365 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,538 | ₩19,538 | ₩19,425 | ₩19,425 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,525 | ₩19,712 | ₩19,485 | ₩19,524 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,685 | ₩19,712 | ₩19,545 | ₩19,592 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,605 | ₩19,649 | ₩19,498 | ₩19,578 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,512 | ₩19,685 | ₩19,472 | ₩19,605 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,432 | ₩19,685 | ₩19,418 | ₩19,685 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,418 | ₩19,672 | ₩19,418 | ₩19,565 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,498 | ₩19,658 | ₩19,432 | ₩19,485 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,512 | ₩19,675 | ₩19,432 | ₩19,592 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,645 | ₩19,658 | ₩19,405 | ₩19,518 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,045 | ₩20,081 | ₩19,632 | ₩19,645 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩19,912 | ₩20,205 | ₩19,912 | ₩20,171 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,085 | ₩20,112 | ₩20,005 | ₩20,059 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,712 | ₩19,965 | ₩19,632 | ₩19,939 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,485 | ₩19,858 | ₩19,485 | ₩19,745 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,512 | ₩19,765 | ₩19,338 | ₩19,338 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,645 | ₩19,685 | ₩19,485 | ₩19,592 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,458 | ₩19,685 | ₩19,458 | ₩19,685 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,592 | ₩19,645 | ₩19,452 | ₩19,538 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,805 | ₩19,805 | ₩19,405 | ₩19,592 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,738 | ₩19,935 | ₩19,705 | ₩19,765 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,179 | ₩20,205 | ₩19,738 | ₩19,792 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩19,912 | ₩20,179 | ₩19,912 | ₩20,021 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,072 | ₩20,084 | ₩19,965 | ₩19,979 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,885 | ₩19,978 | ₩19,885 | ₩19,965 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,539 | ₩19,992 | ₩19,539 | ₩19,885 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,818 | ₩20,112 | ₩19,752 | ₩19,872 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,792 | ₩20,005 | ₩19,792 | ₩19,992 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,818 | ₩20,005 | ₩19,698 | ₩19,792 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩19,992 | ₩20,179 | ₩19,818 | ₩19,912 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩19,952 | ₩20,059 | ₩19,952 | ₩20,005 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩20,005 | ₩20,016 | ₩19,835 | ₩19,939 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,712 | ₩20,005 | ₩19,698 | ₩19,952 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩20,005 | ₩20,112 | ₩19,712 | ₩19,712 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,259 | ₩20,259 | ₩19,952 | ₩20,139 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩19,925 | ₩20,259 | ₩19,925 | ₩20,259 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩19,939 | ₩20,152 | ₩19,925 | ₩19,925 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩19,939 | ₩20,152 | ₩19,939 | ₩20,052 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩19,979 | ₩20,152 | ₩19,939 | ₩19,992 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩19,979 | ₩20,052 | ₩19,945 | ₩19,979 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩20,005 | ₩20,005 | ₩19,671 | ₩19,979 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,858 | ₩20,232 | ₩19,552 | ₩19,939 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,698 | ₩19,985 | ₩19,552 | ₩19,939 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,899 | ₩20,186 | ₩19,738 | ₩19,858 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,179 | ₩20,179 | ₩19,932 | ₩20,032 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,139 | ₩20,312 | ₩20,019 | ₩20,179 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,272 | ₩20,372 | ₩20,072 | ₩20,325 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,485 | ₩20,485 | ₩20,405 | ₩20,405 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,365 | ₩20,552 | ₩20,365 | ₩20,539 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,565 | ₩20,565 | ₩20,352 | ₩20,552 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,605 | ₩20,805 | ₩20,565 | ₩20,565 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩19,979 | ₩20,645 | ₩19,979 | ₩20,645 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩19,912 | ₩20,472 | ₩19,912 | ₩19,917 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,192 | ₩20,192 | ₩19,935 | ₩19,952 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩19,992 | ₩20,446 | ₩19,899 | ₩19,979 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩19,965 | ₩20,205 | ₩19,965 | ₩20,139 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,592 | ₩20,072 | ₩19,592 | ₩19,939 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,592 | ₩19,618 | ₩19,378 | ₩19,458 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,765 | ₩19,778 | ₩19,585 | ₩19,725 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩19,965 | ₩20,152 | ₩19,939 | ₩19,939 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,139 | ₩20,245 | ₩19,965 | ₩19,979 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,219 | ₩20,359 | ₩19,912 | ₩19,992 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,299 | ₩20,405 | ₩20,205 | ₩20,219 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,752 | ₩20,765 | ₩20,285 | ₩20,285 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,685 | ₩21,072 | ₩20,619 | ₩20,792 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩20,952 | ₩21,072 | ₩20,779 | ₩20,872 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,805 | ₩20,912 | ₩20,692 | ₩20,872 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,605 | ₩21,005 | ₩20,485 | ₩20,912 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,459 | ₩20,579 | ₩20,419 | ₩20,512 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,252 | ₩20,339 | ₩20,205 | ₩20,339 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,645 | ₩20,205 | ₩19,645 | ₩20,179 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,618 | ₩19,992 | ₩19,618 | ₩19,752 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,738 | ₩19,872 | ₩19,565 | ₩19,658 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,458 | ₩19,524 | ₩19,438 | ₩19,498 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,338 | ₩19,682 | ₩19,272 | ₩19,325 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,152 | ₩19,241 | ₩18,978 | ₩19,232 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,192 | ₩19,205 | ₩18,805 | ₩19,152 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,192 | ₩19,205 | ₩18,938 | ₩19,018 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,032 | ₩19,165 | ₩18,765 | ₩18,932 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,138 | ₩19,138 | ₩18,818 | ₩18,872 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,312 | ₩19,312 | ₩19,098 | ₩19,172 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,125 | ₩19,378 | ₩18,965 | ₩19,298 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,058 | ₩19,192 | ₩18,872 | ₩19,172 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,058 | ₩19,272 | ₩18,978 | ₩19,085 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,872 | ₩19,045 | ₩18,765 | ₩18,858 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩19,005 | ₩19,045 | ₩18,941 | ₩18,992 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩18,938 | ₩19,045 | ₩18,872 | ₩18,992 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩18,938 | ₩19,392 | ₩18,752 | ₩18,938 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩18,945 | ₩19,165 | ₩18,712 | ₩18,900 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,365 | ₩19,405 | ₩19,305 | ₩19,312 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,338 | ₩19,405 | ₩19,112 | ₩19,405 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,365 | ₩19,616 | ₩19,338 | ₩19,338 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,845 | ₩19,872 | ₩19,432 | ₩19,445 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,805 | ₩19,899 | ₩19,338 | ₩19,725 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,752 | ₩20,032 | ₩19,752 | ₩19,952 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩19,979 | ₩20,059 | ₩19,805 | ₩19,965 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,872 | ₩20,192 | ₩19,872 | ₩20,085 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,899 | ₩19,899 | ₩19,405 | ₩19,832 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩19,965 | ₩20,112 | ₩19,832 | ₩20,005 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,259 | ₩20,259 | ₩19,738 | ₩19,992 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,259 | ₩20,312 | ₩20,112 | ₩20,299 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,379 | ₩20,379 | ₩20,112 | ₩20,319 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,245 | ₩20,372 | ₩20,099 | ₩20,312 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,205 | ₩20,379 | ₩20,205 | ₩20,379 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,379 | ₩20,419 | ₩20,339 | ₩20,345 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,339 | ₩20,379 | ₩20,225 | ₩20,352 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,192 | ₩20,325 | ₩20,192 | ₩20,312 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,159 | ₩20,312 | ₩20,125 | ₩20,285 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,245 | ₩20,298 | ₩20,139 | ₩20,205 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,192 | ₩20,272 | ₩20,032 | ₩20,072 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,179 | ₩20,245 | ₩20,019 | ₩20,139 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,139 | ₩20,152 | ₩19,952 | ₩20,152 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩20,005 | ₩20,139 | ₩19,912 | ₩20,125 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,099 | ₩20,099 | ₩20,032 | ₩20,085 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,072 | ₩20,099 | ₩19,904 | ₩20,099 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,016 | ₩20,085 | ₩19,899 | ₩20,085 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,059 | ₩20,072 | ₩19,792 | ₩19,965 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,072 | ₩20,205 | ₩19,925 | ₩20,059 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩19,925 | ₩20,005 | ₩19,805 | ₩20,005 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,885 | ₩19,925 | ₩19,832 | ₩19,925 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,885 | ₩19,885 | ₩19,805 | ₩19,885 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,841 | ₩19,965 | ₩19,805 | ₩19,864 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩19,965 | ₩19,965 | ₩19,738 | ₩19,858 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩19,965 | ₩19,965 | ₩19,805 | ₩19,939 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩19,912 | ₩19,912 | ₩19,858 | ₩19,858 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,818 | ₩19,965 | ₩19,778 | ₩19,912 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,778 | ₩19,945 | ₩19,755 | ₩19,818 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,885 | ₩19,979 | ₩19,818 | ₩19,872 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,752 | ₩19,885 | ₩19,671 | ₩19,885 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,738 | ₩19,765 | ₩19,658 | ₩19,712 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,578 | ₩19,792 | ₩19,578 | ₩19,738 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,645 | ₩19,645 | ₩19,498 | ₩19,632 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,352 | ₩19,565 | ₩19,352 | ₩19,565 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,432 | ₩19,432 | ₩19,257 | ₩19,378 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,418 | ₩19,518 | ₩19,192 | ₩19,365 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,485 | ₩19,485 | ₩19,218 | ₩19,325 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,512 | ₩19,605 | ₩19,365 | ₩19,432 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,098 | ₩19,445 | ₩19,098 | ₩19,445 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩18,938 | ₩19,045 | ₩18,832 | ₩19,005 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,112 | ₩19,272 | ₩18,872 | ₩18,952 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,205 | ₩19,325 | ₩19,092 | ₩19,152 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,199 | ₩19,258 | ₩19,125 | ₩19,125 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,325 | ₩19,338 | ₩19,112 | ₩19,125 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,165 | ₩19,285 | ₩19,138 | ₩19,165 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,165 | ₩19,338 | ₩19,165 | ₩19,285 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,205 | ₩19,272 | ₩19,005 | ₩19,208 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,365 | ₩19,418 | ₩19,178 | ₩19,258 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,272 | ₩19,685 | ₩19,024 | ₩19,218 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,405 | ₩19,792 | ₩19,112 | ₩19,312 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,685 | ₩19,685 | ₩19,218 | ₩19,258 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,605 | ₩19,738 | ₩19,485 | ₩19,712 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,658 | ₩19,818 | ₩19,498 | ₩19,778 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,592 | ₩19,778 | ₩19,485 | ₩19,618 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,792 | ₩19,846 | ₩19,712 | ₩19,712 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,805 | ₩19,877 | ₩19,498 | ₩19,858 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,698 | ₩19,925 | ₩19,698 | ₩19,845 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,899 | ₩20,085 | ₩19,685 | ₩19,818 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,858 | ₩19,858 | ₩19,618 | ₩19,818 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩20,005 | ₩20,005 | ₩19,778 | ₩19,963 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩19,965 | ₩20,059 | ₩19,872 | ₩19,932 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,099 | ₩20,099 | ₩19,752 | ₩19,872 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩19,965 | ₩20,099 | ₩19,952 | ₩20,019 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,818 | ₩19,965 | ₩19,395 | ₩19,829 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,752 | ₩19,752 | ₩19,551 | ₩19,725 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,432 | ₩19,645 | ₩19,338 | ₩19,605 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,538 | ₩19,632 | ₩19,232 | ₩19,312 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,632 | ₩19,632 | ₩19,405 | ₩19,405 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,605 | ₩19,729 | ₩19,472 | ₩19,472 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,698 | ₩19,858 | ₩19,472 | ₩19,472 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,752 | ₩19,852 | ₩19,552 | ₩19,698 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩19,925 | ₩20,019 | ₩19,565 | ₩19,645 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,139 | ₩20,245 | ₩19,818 | ₩19,832 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,285 | ₩20,285 | ₩20,055 | ₩20,099 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,738 | ₩20,232 | ₩19,658 | ₩20,152 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,472 | ₩19,525 | ₩19,178 | ₩19,392 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,578 | ₩19,658 | ₩19,338 | ₩19,404 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,205 | ₩19,592 | ₩19,205 | ₩19,445 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,512 | ₩19,512 | ₩19,138 | ₩19,325 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,786 | ₩19,845 | ₩19,392 | ₩19,512 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,818 | ₩19,818 | ₩19,536 | ₩19,712 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,139 | ₩20,139 | ₩19,738 | ₩19,738 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,165 | ₩20,165 | ₩20,045 | ₩20,060 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,325 | ₩20,352 | ₩20,112 | ₩20,112 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,325 | ₩20,365 | ₩20,165 | ₩20,219 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,432 | ₩20,472 | ₩20,405 | ₩20,454 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,352 | ₩20,558 | ₩20,232 | ₩20,245 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,299 | ₩20,368 | ₩20,219 | ₩20,299 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,192 | ₩20,372 | ₩20,152 | ₩20,352 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,059 | ₩20,218 | ₩19,965 | ₩20,125 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩20,005 | ₩20,005 | ₩19,899 | ₩19,899 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,605 | ₩20,299 | ₩19,605 | ₩19,925 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,112 | ₩20,499 | ₩19,818 | ₩20,205 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩19,992 | ₩20,112 | ₩19,838 | ₩19,992 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩19,912 | ₩19,983 | ₩19,832 | ₩19,885 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,232 | ₩20,259 | ₩19,578 | ₩19,685 | -2.70% | 1만 |
|---|
