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 | ₩18,846 | ₩18,846 | ₩18,553 | ₩18,780 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,313 | ₩18,686 | ₩18,313 | ₩18,686 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,566 | ₩18,660 | ₩18,339 | ₩18,660 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,540 | ₩18,766 | ₩18,540 | ₩18,633 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,780 | ₩18,780 | ₩18,493 | ₩18,533 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,406 | ₩18,753 | ₩18,406 | ₩18,586 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,166 | ₩18,420 | ₩18,073 | ₩18,406 | +1.32% | 1.6만 |
| 2026.09.30 | ₩17,979 | ₩18,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,139 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩17,979 | ₩17,979 | ₩17,806 | ₩17,806 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,859 | ₩17,966 | ₩17,686 | ₩17,806 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,153 | ₩18,153 | ₩17,939 | ₩18,113 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,259 | ₩18,299 | ₩17,967 | ₩18,113 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,620 | ₩18,620 | ₩18,313 | ₩18,353 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,686 | ₩18,829 | ₩18,620 | ₩18,660 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,766 | ₩18,806 | ₩18,733 | ₩18,766 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,695 | ₩18,780 | ₩18,560 | ₩18,703 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,566 | ₩18,768 | ₩18,566 | ₩18,700 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,580 | ₩18,793 | ₩18,473 | ₩18,473 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,580 | ₩18,645 | ₩18,353 | ₩18,540 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,886 | ₩18,913 | ₩18,793 | ₩18,793 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,780 | ₩19,038 | ₩18,780 | ₩18,780 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩18,940 | ₩18,953 | ₩18,766 | ₩18,780 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,126 | ₩19,260 | ₩18,953 | ₩18,953 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,220 | ₩19,280 | ₩19,126 | ₩19,140 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,126 | ₩19,352 | ₩19,126 | ₩19,206 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,153 | ₩19,273 | ₩19,120 | ₩19,140 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,073 | ₩19,161 | ₩19,073 | ₩19,140 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,273 | ₩19,273 | ₩19,073 | ₩19,113 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,473 | ₩19,540 | ₩19,300 | ₩19,393 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,540 | ₩19,633 | ₩19,540 | ₩19,620 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,700 | ₩19,700 | ₩19,540 | ₩19,633 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,613 | ₩19,792 | ₩19,473 | ₩19,700 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,460 | ₩19,673 | ₩19,414 | ₩19,673 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,340 | ₩19,460 | ₩19,340 | ₩19,460 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,673 | ₩19,673 | ₩19,300 | ₩19,305 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,420 | ₩19,646 | ₩19,313 | ₩19,593 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,300 | ₩19,420 | ₩19,273 | ₩19,380 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,447 | ₩19,447 | ₩19,213 | ₩19,300 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,433 | ₩19,633 | ₩19,433 | ₩19,447 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,646 | ₩19,646 | ₩19,420 | ₩19,631 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,480 | ₩19,580 | ₩19,480 | ₩19,580 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,340 | ₩19,406 | ₩19,300 | ₩19,333 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,073 | ₩19,260 | ₩19,073 | ₩19,240 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,233 | ₩19,447 | ₩19,172 | ₩19,233 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,487 | ₩19,607 | ₩19,366 | ₩19,380 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,740 | ₩19,740 | ₩19,473 | ₩19,473 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,793 | ₩19,900 | ₩19,580 | ₩19,580 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,500 | ₩19,793 | ₩19,500 | ₩19,740 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,687 | ₩19,780 | ₩19,540 | ₩19,707 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,527 | ₩19,687 | ₩19,366 | ₩19,687 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,340 | ₩19,660 | ₩19,340 | ₩19,660 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,393 | ₩19,580 | ₩19,340 | ₩19,460 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,273 | ₩19,545 | ₩19,273 | ₩19,393 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,326 | ₩19,340 | ₩19,273 | ₩19,306 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,447 | ₩19,447 | ₩19,273 | ₩19,326 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,433 | ₩19,473 | ₩19,300 | ₩19,366 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,540 | ₩19,540 | ₩19,427 | ₩19,427 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,527 | ₩19,713 | ₩19,487 | ₩19,526 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,687 | ₩19,713 | ₩19,547 | ₩19,593 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,607 | ₩19,650 | ₩19,500 | ₩19,580 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,513 | ₩19,687 | ₩19,473 | ₩19,607 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,433 | ₩19,687 | ₩19,420 | ₩19,687 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,420 | ₩19,673 | ₩19,420 | ₩19,567 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,500 | ₩19,660 | ₩19,433 | ₩19,487 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,513 | ₩19,677 | ₩19,433 | ₩19,593 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,647 | ₩19,660 | ₩19,406 | ₩19,520 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,047 | ₩20,083 | ₩19,633 | ₩19,647 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩19,913 | ₩20,207 | ₩19,913 | ₩20,172 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,087 | ₩20,113 | ₩20,007 | ₩20,060 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,713 | ₩19,967 | ₩19,633 | ₩19,940 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,487 | ₩19,860 | ₩19,487 | ₩19,747 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,513 | ₩19,767 | ₩19,340 | ₩19,340 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,647 | ₩19,687 | ₩19,487 | ₩19,593 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,460 | ₩19,687 | ₩19,460 | ₩19,687 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,593 | ₩19,647 | ₩19,453 | ₩19,540 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,807 | ₩19,807 | ₩19,406 | ₩19,593 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,740 | ₩19,936 | ₩19,707 | ₩19,767 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,180 | ₩20,207 | ₩19,740 | ₩19,793 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩19,913 | ₩20,180 | ₩19,913 | ₩20,023 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,073 | ₩20,085 | ₩19,967 | ₩19,980 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,887 | ₩19,980 | ₩19,887 | ₩19,967 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,541 | ₩19,993 | ₩19,541 | ₩19,887 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,820 | ₩20,113 | ₩19,753 | ₩19,873 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,793 | ₩20,007 | ₩19,793 | ₩19,993 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,820 | ₩20,007 | ₩19,700 | ₩19,793 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩19,993 | ₩20,180 | ₩19,820 | ₩19,913 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩19,953 | ₩20,060 | ₩19,953 | ₩20,007 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩20,007 | ₩20,018 | ₩19,836 | ₩19,940 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,713 | ₩20,007 | ₩19,700 | ₩19,953 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩20,007 | ₩20,113 | ₩19,713 | ₩19,713 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,260 | ₩20,260 | ₩19,953 | ₩20,140 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩19,927 | ₩20,260 | ₩19,927 | ₩20,260 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩19,940 | ₩20,153 | ₩19,927 | ₩19,927 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩19,940 | ₩20,153 | ₩19,940 | ₩20,053 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩19,980 | ₩20,153 | ₩19,940 | ₩19,993 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩19,980 | ₩20,053 | ₩19,947 | ₩19,980 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩20,007 | ₩20,007 | ₩19,673 | ₩19,980 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,860 | ₩20,234 | ₩19,553 | ₩19,940 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,700 | ₩19,987 | ₩19,553 | ₩19,940 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,900 | ₩20,187 | ₩19,740 | ₩19,860 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,180 | ₩20,180 | ₩19,933 | ₩20,033 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,140 | ₩20,313 | ₩20,020 | ₩20,180 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,273 | ₩20,373 | ₩20,073 | ₩20,327 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,487 | ₩20,487 | ₩20,407 | ₩20,407 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,367 | ₩20,554 | ₩20,367 | ₩20,540 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,567 | ₩20,567 | ₩20,353 | ₩20,554 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,607 | ₩20,807 | ₩20,567 | ₩20,567 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩19,980 | ₩20,647 | ₩19,980 | ₩20,647 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩19,913 | ₩20,474 | ₩19,913 | ₩19,919 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,193 | ₩20,193 | ₩19,937 | ₩19,953 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩19,993 | ₩20,447 | ₩19,900 | ₩19,980 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩19,967 | ₩20,207 | ₩19,967 | ₩20,140 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,593 | ₩20,073 | ₩19,593 | ₩19,940 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,593 | ₩19,620 | ₩19,380 | ₩19,460 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,767 | ₩19,780 | ₩19,587 | ₩19,727 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩19,967 | ₩20,153 | ₩19,940 | ₩19,940 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,140 | ₩20,247 | ₩19,967 | ₩19,980 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,220 | ₩20,360 | ₩19,913 | ₩19,993 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,300 | ₩20,407 | ₩20,207 | ₩20,220 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,754 | ₩20,767 | ₩20,287 | ₩20,287 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,687 | ₩21,074 | ₩20,620 | ₩20,794 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩20,954 | ₩21,074 | ₩20,780 | ₩20,874 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,807 | ₩20,914 | ₩20,694 | ₩20,874 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,607 | ₩21,007 | ₩20,487 | ₩20,914 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,460 | ₩20,580 | ₩20,420 | ₩20,514 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,253 | ₩20,340 | ₩20,207 | ₩20,340 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,647 | ₩20,207 | ₩19,647 | ₩20,180 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,620 | ₩19,993 | ₩19,620 | ₩19,753 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,740 | ₩19,873 | ₩19,567 | ₩19,660 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,460 | ₩19,526 | ₩19,440 | ₩19,500 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,340 | ₩19,684 | ₩19,273 | ₩19,326 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,153 | ₩19,242 | ₩18,980 | ₩19,233 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,193 | ₩19,206 | ₩18,806 | ₩19,153 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,193 | ₩19,206 | ₩18,940 | ₩19,020 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,033 | ₩19,166 | ₩18,766 | ₩18,933 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,140 | ₩19,140 | ₩18,820 | ₩18,873 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,313 | ₩19,313 | ₩19,100 | ₩19,173 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,126 | ₩19,380 | ₩18,966 | ₩19,300 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,060 | ₩19,193 | ₩18,873 | ₩19,173 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,060 | ₩19,273 | ₩18,980 | ₩19,086 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,873 | ₩19,046 | ₩18,766 | ₩18,860 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩19,006 | ₩19,046 | ₩18,942 | ₩18,993 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩18,940 | ₩19,046 | ₩18,873 | ₩18,993 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩18,940 | ₩19,393 | ₩18,753 | ₩18,940 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩18,946 | ₩19,166 | ₩18,713 | ₩18,901 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,366 | ₩19,406 | ₩19,306 | ₩19,313 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,340 | ₩19,406 | ₩19,113 | ₩19,406 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,366 | ₩19,617 | ₩19,340 | ₩19,340 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,847 | ₩19,873 | ₩19,433 | ₩19,447 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,807 | ₩19,900 | ₩19,340 | ₩19,727 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,753 | ₩20,033 | ₩19,753 | ₩19,953 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩19,980 | ₩20,060 | ₩19,807 | ₩19,967 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,873 | ₩20,193 | ₩19,873 | ₩20,087 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,900 | ₩19,900 | ₩19,406 | ₩19,833 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩19,967 | ₩20,113 | ₩19,833 | ₩20,007 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,260 | ₩20,260 | ₩19,740 | ₩19,993 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,260 | ₩20,313 | ₩20,113 | ₩20,300 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,380 | ₩20,380 | ₩20,114 | ₩20,320 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,247 | ₩20,373 | ₩20,100 | ₩20,313 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,207 | ₩20,380 | ₩20,207 | ₩20,380 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,380 | ₩20,420 | ₩20,340 | ₩20,347 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,340 | ₩20,380 | ₩20,227 | ₩20,353 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,193 | ₩20,327 | ₩20,193 | ₩20,313 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,160 | ₩20,313 | ₩20,127 | ₩20,287 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,247 | ₩20,300 | ₩20,140 | ₩20,207 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,193 | ₩20,273 | ₩20,033 | ₩20,073 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,180 | ₩20,247 | ₩20,020 | ₩20,140 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,140 | ₩20,153 | ₩19,953 | ₩20,153 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩20,007 | ₩20,140 | ₩19,913 | ₩20,127 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,100 | ₩20,100 | ₩20,033 | ₩20,087 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,073 | ₩20,100 | ₩19,906 | ₩20,100 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,017 | ₩20,087 | ₩19,900 | ₩20,087 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,060 | ₩20,073 | ₩19,793 | ₩19,967 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,073 | ₩20,207 | ₩19,927 | ₩20,060 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩19,927 | ₩20,007 | ₩19,807 | ₩20,007 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,887 | ₩19,927 | ₩19,833 | ₩19,927 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,887 | ₩19,887 | ₩19,807 | ₩19,887 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,843 | ₩19,967 | ₩19,807 | ₩19,866 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩19,967 | ₩19,967 | ₩19,740 | ₩19,860 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩19,967 | ₩19,967 | ₩19,807 | ₩19,940 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩19,913 | ₩19,913 | ₩19,860 | ₩19,860 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,820 | ₩19,967 | ₩19,780 | ₩19,913 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,780 | ₩19,947 | ₩19,757 | ₩19,820 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,887 | ₩19,980 | ₩19,820 | ₩19,873 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,753 | ₩19,887 | ₩19,673 | ₩19,887 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,740 | ₩19,767 | ₩19,660 | ₩19,713 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,580 | ₩19,793 | ₩19,580 | ₩19,740 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,647 | ₩19,647 | ₩19,500 | ₩19,633 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,353 | ₩19,566 | ₩19,353 | ₩19,566 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,433 | ₩19,433 | ₩19,258 | ₩19,380 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,420 | ₩19,520 | ₩19,193 | ₩19,366 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,487 | ₩19,487 | ₩19,220 | ₩19,326 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,513 | ₩19,607 | ₩19,366 | ₩19,433 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,100 | ₩19,447 | ₩19,100 | ₩19,447 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩18,940 | ₩19,046 | ₩18,833 | ₩19,006 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,113 | ₩19,273 | ₩18,873 | ₩18,953 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,206 | ₩19,326 | ₩19,093 | ₩19,153 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,201 | ₩19,260 | ₩19,126 | ₩19,126 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,326 | ₩19,340 | ₩19,113 | ₩19,126 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,166 | ₩19,286 | ₩19,140 | ₩19,166 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,166 | ₩19,340 | ₩19,166 | ₩19,286 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,206 | ₩19,273 | ₩19,006 | ₩19,209 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,366 | ₩19,420 | ₩19,180 | ₩19,260 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,273 | ₩19,686 | ₩19,025 | ₩19,220 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,406 | ₩19,793 | ₩19,113 | ₩19,313 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,687 | ₩19,687 | ₩19,220 | ₩19,260 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,607 | ₩19,740 | ₩19,487 | ₩19,713 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,660 | ₩19,820 | ₩19,500 | ₩19,780 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,593 | ₩19,780 | ₩19,487 | ₩19,620 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,793 | ₩19,848 | ₩19,713 | ₩19,713 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,807 | ₩19,878 | ₩19,500 | ₩19,860 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,700 | ₩19,927 | ₩19,700 | ₩19,847 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,900 | ₩20,087 | ₩19,687 | ₩19,820 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,860 | ₩19,860 | ₩19,620 | ₩19,820 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩20,007 | ₩20,007 | ₩19,780 | ₩19,965 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩19,967 | ₩20,060 | ₩19,873 | ₩19,933 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,100 | ₩20,100 | ₩19,753 | ₩19,873 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩19,967 | ₩20,100 | ₩19,953 | ₩20,020 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,820 | ₩19,967 | ₩19,396 | ₩19,830 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,753 | ₩19,753 | ₩19,552 | ₩19,727 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,433 | ₩19,646 | ₩19,340 | ₩19,607 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,540 | ₩19,633 | ₩19,233 | ₩19,313 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,633 | ₩19,633 | ₩19,406 | ₩19,406 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,607 | ₩19,731 | ₩19,473 | ₩19,473 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,700 | ₩19,860 | ₩19,473 | ₩19,473 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,753 | ₩19,853 | ₩19,553 | ₩19,700 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩19,927 | ₩20,020 | ₩19,566 | ₩19,647 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,140 | ₩20,247 | ₩19,820 | ₩19,833 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,287 | ₩20,287 | ₩20,057 | ₩20,100 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,740 | ₩20,233 | ₩19,660 | ₩20,153 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,473 | ₩19,527 | ₩19,180 | ₩19,393 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,580 | ₩19,660 | ₩19,340 | ₩19,405 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,206 | ₩19,593 | ₩19,206 | ₩19,447 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,513 | ₩19,513 | ₩19,140 | ₩19,326 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,788 | ₩19,847 | ₩19,393 | ₩19,513 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,820 | ₩19,820 | ₩19,538 | ₩19,713 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,140 | ₩20,140 | ₩19,740 | ₩19,740 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,167 | ₩20,167 | ₩20,047 | ₩20,062 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,327 | ₩20,353 | ₩20,113 | ₩20,113 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,327 | ₩20,367 | ₩20,167 | ₩20,220 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,434 | ₩20,474 | ₩20,407 | ₩20,456 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,353 | ₩20,560 | ₩20,234 | ₩20,247 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,300 | ₩20,370 | ₩20,220 | ₩20,300 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,193 | ₩20,374 | ₩20,153 | ₩20,353 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,060 | ₩20,220 | ₩19,967 | ₩20,127 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩20,007 | ₩20,007 | ₩19,900 | ₩19,900 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,607 | ₩20,300 | ₩19,607 | ₩19,927 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,113 | ₩20,500 | ₩19,820 | ₩20,207 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩19,993 | ₩20,113 | ₩19,840 | ₩19,993 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩19,913 | ₩19,984 | ₩19,833 | ₩19,887 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,233 | ₩20,260 | ₩19,580 | ₩19,687 | -2.70% | 1만 |
|---|
