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 | ₩18,837 | ₩18,837 | ₩18,544 | ₩18,771 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,304 | ₩18,677 | ₩18,304 | ₩18,677 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,557 | ₩18,651 | ₩18,331 | ₩18,651 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,531 | ₩18,757 | ₩18,531 | ₩18,624 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,771 | ₩18,771 | ₩18,484 | ₩18,524 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,397 | ₩18,744 | ₩18,397 | ₩18,577 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,157 | ₩18,411 | ₩18,064 | ₩18,397 | +1.32% | 1.6만 |
| 2026.09.30 | ₩17,971 | ₩18,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,131 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩17,971 | ₩17,971 | ₩17,797 | ₩17,797 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,851 | ₩17,957 | ₩17,677 | ₩17,797 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,144 | ₩18,144 | ₩17,931 | ₩18,104 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,251 | ₩18,291 | ₩17,959 | ₩18,104 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,611 | ₩18,611 | ₩18,304 | ₩18,344 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,677 | ₩18,820 | ₩18,611 | ₩18,651 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,757 | ₩18,797 | ₩18,724 | ₩18,757 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,686 | ₩18,771 | ₩18,551 | ₩18,694 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,557 | ₩18,759 | ₩18,557 | ₩18,691 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,571 | ₩18,784 | ₩18,464 | ₩18,464 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,571 | ₩18,636 | ₩18,344 | ₩18,531 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,877 | ₩18,904 | ₩18,784 | ₩18,784 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,771 | ₩19,029 | ₩18,771 | ₩18,771 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩18,931 | ₩18,944 | ₩18,757 | ₩18,771 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,117 | ₩19,251 | ₩18,944 | ₩18,944 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,211 | ₩19,271 | ₩19,117 | ₩19,131 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,117 | ₩19,343 | ₩19,117 | ₩19,197 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,144 | ₩19,264 | ₩19,111 | ₩19,131 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,064 | ₩19,151 | ₩19,064 | ₩19,131 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,264 | ₩19,264 | ₩19,064 | ₩19,104 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,464 | ₩19,531 | ₩19,291 | ₩19,384 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,531 | ₩19,624 | ₩19,531 | ₩19,610 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,690 | ₩19,690 | ₩19,531 | ₩19,624 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,604 | ₩19,782 | ₩19,464 | ₩19,690 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,451 | ₩19,664 | ₩19,405 | ₩19,664 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,331 | ₩19,451 | ₩19,331 | ₩19,451 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,664 | ₩19,664 | ₩19,291 | ₩19,296 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,411 | ₩19,637 | ₩19,304 | ₩19,584 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,291 | ₩19,411 | ₩19,264 | ₩19,371 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,437 | ₩19,437 | ₩19,204 | ₩19,291 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,424 | ₩19,624 | ₩19,424 | ₩19,437 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,637 | ₩19,637 | ₩19,411 | ₩19,621 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,471 | ₩19,570 | ₩19,471 | ₩19,570 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,331 | ₩19,397 | ₩19,291 | ₩19,324 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,064 | ₩19,251 | ₩19,064 | ₩19,231 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,224 | ₩19,437 | ₩19,163 | ₩19,224 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,477 | ₩19,597 | ₩19,357 | ₩19,371 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,730 | ₩19,730 | ₩19,464 | ₩19,464 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,784 | ₩19,890 | ₩19,570 | ₩19,570 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,491 | ₩19,784 | ₩19,491 | ₩19,730 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,677 | ₩19,770 | ₩19,531 | ₩19,697 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,517 | ₩19,677 | ₩19,357 | ₩19,677 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,331 | ₩19,650 | ₩19,331 | ₩19,650 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,384 | ₩19,570 | ₩19,331 | ₩19,451 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,264 | ₩19,536 | ₩19,264 | ₩19,384 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,317 | ₩19,331 | ₩19,264 | ₩19,297 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,437 | ₩19,437 | ₩19,264 | ₩19,317 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,424 | ₩19,464 | ₩19,291 | ₩19,357 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,531 | ₩19,531 | ₩19,417 | ₩19,417 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,517 | ₩19,704 | ₩19,477 | ₩19,516 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,677 | ₩19,704 | ₩19,537 | ₩19,584 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,597 | ₩19,641 | ₩19,491 | ₩19,570 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,504 | ₩19,677 | ₩19,464 | ₩19,597 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,424 | ₩19,677 | ₩19,411 | ₩19,677 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,411 | ₩19,664 | ₩19,411 | ₩19,557 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,491 | ₩19,650 | ₩19,424 | ₩19,477 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,504 | ₩19,667 | ₩19,424 | ₩19,584 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,637 | ₩19,650 | ₩19,397 | ₩19,511 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,037 | ₩20,073 | ₩19,624 | ₩19,637 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩19,904 | ₩20,197 | ₩19,904 | ₩20,162 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,077 | ₩20,104 | ₩19,997 | ₩20,050 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,704 | ₩19,957 | ₩19,624 | ₩19,930 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,477 | ₩19,850 | ₩19,477 | ₩19,737 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,504 | ₩19,757 | ₩19,331 | ₩19,331 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,637 | ₩19,677 | ₩19,477 | ₩19,584 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,451 | ₩19,677 | ₩19,451 | ₩19,677 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,584 | ₩19,637 | ₩19,444 | ₩19,531 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,797 | ₩19,797 | ₩19,397 | ₩19,584 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,730 | ₩19,927 | ₩19,697 | ₩19,757 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,170 | ₩20,197 | ₩19,730 | ₩19,784 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩19,904 | ₩20,170 | ₩19,904 | ₩20,013 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,064 | ₩20,076 | ₩19,957 | ₩19,970 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,877 | ₩19,970 | ₩19,877 | ₩19,957 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,532 | ₩19,984 | ₩19,532 | ₩19,877 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,810 | ₩20,104 | ₩19,744 | ₩19,864 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,784 | ₩19,997 | ₩19,784 | ₩19,984 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,810 | ₩19,997 | ₩19,690 | ₩19,784 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩19,984 | ₩20,170 | ₩19,810 | ₩19,904 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩19,944 | ₩20,050 | ₩19,944 | ₩19,997 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩19,997 | ₩20,008 | ₩19,827 | ₩19,930 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,704 | ₩19,997 | ₩19,690 | ₩19,944 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩19,997 | ₩20,104 | ₩19,704 | ₩19,704 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,250 | ₩20,250 | ₩19,944 | ₩20,130 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩19,917 | ₩20,250 | ₩19,917 | ₩20,250 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩19,930 | ₩20,144 | ₩19,917 | ₩19,917 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩19,930 | ₩20,144 | ₩19,930 | ₩20,044 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩19,970 | ₩20,144 | ₩19,930 | ₩19,984 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩19,970 | ₩20,044 | ₩19,937 | ₩19,970 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩19,997 | ₩19,997 | ₩19,663 | ₩19,970 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,850 | ₩20,224 | ₩19,544 | ₩19,930 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,690 | ₩19,977 | ₩19,544 | ₩19,930 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,890 | ₩20,178 | ₩19,730 | ₩19,850 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,170 | ₩20,170 | ₩19,924 | ₩20,024 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,130 | ₩20,304 | ₩20,010 | ₩20,170 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,264 | ₩20,364 | ₩20,064 | ₩20,317 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,477 | ₩20,477 | ₩20,397 | ₩20,397 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,357 | ₩20,544 | ₩20,357 | ₩20,530 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,557 | ₩20,557 | ₩20,344 | ₩20,544 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,597 | ₩20,797 | ₩20,557 | ₩20,557 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩19,970 | ₩20,637 | ₩19,970 | ₩20,637 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩19,904 | ₩20,464 | ₩19,904 | ₩19,909 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,184 | ₩20,184 | ₩19,927 | ₩19,944 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩19,984 | ₩20,437 | ₩19,890 | ₩19,970 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩19,957 | ₩20,197 | ₩19,957 | ₩20,130 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,584 | ₩20,064 | ₩19,584 | ₩19,930 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,584 | ₩19,610 | ₩19,371 | ₩19,451 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,757 | ₩19,770 | ₩19,577 | ₩19,717 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩19,957 | ₩20,144 | ₩19,930 | ₩19,930 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,130 | ₩20,237 | ₩19,957 | ₩19,970 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,210 | ₩20,350 | ₩19,904 | ₩19,984 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,290 | ₩20,397 | ₩20,197 | ₩20,210 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,744 | ₩20,757 | ₩20,277 | ₩20,277 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,677 | ₩21,064 | ₩20,610 | ₩20,784 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩20,944 | ₩21,064 | ₩20,770 | ₩20,864 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,797 | ₩20,904 | ₩20,684 | ₩20,864 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,597 | ₩20,997 | ₩20,477 | ₩20,904 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,450 | ₩20,570 | ₩20,410 | ₩20,504 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,244 | ₩20,330 | ₩20,197 | ₩20,330 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,637 | ₩20,197 | ₩19,637 | ₩20,170 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,610 | ₩19,984 | ₩19,610 | ₩19,744 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,730 | ₩19,864 | ₩19,557 | ₩19,650 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,451 | ₩19,517 | ₩19,431 | ₩19,491 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,331 | ₩19,674 | ₩19,264 | ₩19,317 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,144 | ₩19,233 | ₩18,971 | ₩19,224 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,184 | ₩19,197 | ₩18,797 | ₩19,144 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,184 | ₩19,197 | ₩18,931 | ₩19,011 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,024 | ₩19,157 | ₩18,757 | ₩18,924 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,131 | ₩19,131 | ₩18,811 | ₩18,864 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,304 | ₩19,304 | ₩19,091 | ₩19,164 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,117 | ₩19,371 | ₩18,957 | ₩19,291 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,051 | ₩19,184 | ₩18,864 | ₩19,164 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,051 | ₩19,264 | ₩18,971 | ₩19,077 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,864 | ₩19,037 | ₩18,757 | ₩18,851 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩18,997 | ₩19,037 | ₩18,933 | ₩18,984 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩18,931 | ₩19,037 | ₩18,864 | ₩18,984 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩18,931 | ₩19,384 | ₩18,744 | ₩18,931 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩18,937 | ₩19,157 | ₩18,704 | ₩18,892 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,357 | ₩19,397 | ₩19,297 | ₩19,304 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,331 | ₩19,397 | ₩19,104 | ₩19,397 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,357 | ₩19,608 | ₩19,331 | ₩19,331 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,837 | ₩19,864 | ₩19,424 | ₩19,437 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,797 | ₩19,890 | ₩19,331 | ₩19,717 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,744 | ₩20,024 | ₩19,744 | ₩19,944 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩19,970 | ₩20,050 | ₩19,797 | ₩19,957 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,864 | ₩20,184 | ₩19,864 | ₩20,077 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,890 | ₩19,890 | ₩19,397 | ₩19,824 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩19,957 | ₩20,104 | ₩19,824 | ₩19,997 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,250 | ₩20,250 | ₩19,730 | ₩19,984 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,250 | ₩20,304 | ₩20,104 | ₩20,290 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,370 | ₩20,370 | ₩20,104 | ₩20,310 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,237 | ₩20,364 | ₩20,090 | ₩20,304 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,197 | ₩20,370 | ₩20,197 | ₩20,370 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,370 | ₩20,410 | ₩20,330 | ₩20,337 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,330 | ₩20,370 | ₩20,217 | ₩20,344 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,184 | ₩20,317 | ₩20,184 | ₩20,304 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,150 | ₩20,304 | ₩20,117 | ₩20,277 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,237 | ₩20,290 | ₩20,130 | ₩20,197 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,184 | ₩20,264 | ₩20,024 | ₩20,064 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,170 | ₩20,237 | ₩20,010 | ₩20,130 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,130 | ₩20,144 | ₩19,944 | ₩20,144 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩19,997 | ₩20,130 | ₩19,904 | ₩20,117 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,090 | ₩20,090 | ₩20,024 | ₩20,077 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,064 | ₩20,090 | ₩19,896 | ₩20,090 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,008 | ₩20,077 | ₩19,890 | ₩20,077 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,050 | ₩20,064 | ₩19,784 | ₩19,957 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,064 | ₩20,197 | ₩19,917 | ₩20,050 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩19,917 | ₩19,997 | ₩19,797 | ₩19,997 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,877 | ₩19,917 | ₩19,824 | ₩19,917 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,877 | ₩19,877 | ₩19,797 | ₩19,877 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,833 | ₩19,957 | ₩19,797 | ₩19,856 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩19,957 | ₩19,957 | ₩19,730 | ₩19,850 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩19,957 | ₩19,957 | ₩19,797 | ₩19,930 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩19,904 | ₩19,904 | ₩19,850 | ₩19,850 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,810 | ₩19,957 | ₩19,770 | ₩19,904 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,770 | ₩19,937 | ₩19,747 | ₩19,810 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,877 | ₩19,970 | ₩19,810 | ₩19,864 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,744 | ₩19,877 | ₩19,663 | ₩19,877 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,730 | ₩19,757 | ₩19,650 | ₩19,704 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,570 | ₩19,784 | ₩19,570 | ₩19,730 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,637 | ₩19,637 | ₩19,491 | ₩19,624 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,344 | ₩19,557 | ₩19,344 | ₩19,557 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,424 | ₩19,424 | ₩19,249 | ₩19,371 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,411 | ₩19,511 | ₩19,184 | ₩19,357 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,477 | ₩19,477 | ₩19,211 | ₩19,317 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,504 | ₩19,597 | ₩19,357 | ₩19,424 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,091 | ₩19,437 | ₩19,091 | ₩19,437 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩18,931 | ₩19,037 | ₩18,824 | ₩18,997 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,104 | ₩19,264 | ₩18,864 | ₩18,944 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,197 | ₩19,317 | ₩19,084 | ₩19,144 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,191 | ₩19,251 | ₩19,117 | ₩19,117 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,317 | ₩19,331 | ₩19,104 | ₩19,117 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,157 | ₩19,277 | ₩19,131 | ₩19,157 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,157 | ₩19,331 | ₩19,157 | ₩19,277 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,197 | ₩19,264 | ₩18,997 | ₩19,200 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,357 | ₩19,411 | ₩19,171 | ₩19,251 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,264 | ₩19,677 | ₩19,016 | ₩19,211 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,397 | ₩19,784 | ₩19,104 | ₩19,304 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,677 | ₩19,677 | ₩19,211 | ₩19,251 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,597 | ₩19,730 | ₩19,477 | ₩19,704 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,650 | ₩19,810 | ₩19,491 | ₩19,770 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,584 | ₩19,770 | ₩19,477 | ₩19,610 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,784 | ₩19,838 | ₩19,704 | ₩19,704 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,797 | ₩19,869 | ₩19,491 | ₩19,850 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,690 | ₩19,917 | ₩19,690 | ₩19,837 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,890 | ₩20,077 | ₩19,677 | ₩19,810 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,850 | ₩19,850 | ₩19,610 | ₩19,810 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩19,997 | ₩19,997 | ₩19,770 | ₩19,955 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩19,957 | ₩20,050 | ₩19,864 | ₩19,924 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,090 | ₩20,090 | ₩19,744 | ₩19,864 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩19,957 | ₩20,090 | ₩19,944 | ₩20,010 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,810 | ₩19,957 | ₩19,387 | ₩19,821 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,744 | ₩19,744 | ₩19,543 | ₩19,717 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,424 | ₩19,637 | ₩19,331 | ₩19,597 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,531 | ₩19,624 | ₩19,224 | ₩19,304 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,624 | ₩19,624 | ₩19,397 | ₩19,397 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,597 | ₩19,721 | ₩19,464 | ₩19,464 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,690 | ₩19,850 | ₩19,464 | ₩19,464 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,744 | ₩19,844 | ₩19,544 | ₩19,690 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩19,917 | ₩20,010 | ₩19,557 | ₩19,637 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,130 | ₩20,237 | ₩19,810 | ₩19,824 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,277 | ₩20,277 | ₩20,047 | ₩20,090 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,730 | ₩20,224 | ₩19,650 | ₩20,144 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,464 | ₩19,517 | ₩19,171 | ₩19,384 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,570 | ₩19,650 | ₩19,331 | ₩19,396 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,197 | ₩19,584 | ₩19,197 | ₩19,437 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,504 | ₩19,504 | ₩19,131 | ₩19,317 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,778 | ₩19,837 | ₩19,384 | ₩19,504 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,810 | ₩19,810 | ₩19,529 | ₩19,704 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,130 | ₩20,130 | ₩19,730 | ₩19,730 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,157 | ₩20,157 | ₩20,037 | ₩20,052 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,317 | ₩20,344 | ₩20,104 | ₩20,104 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,317 | ₩20,357 | ₩20,157 | ₩20,210 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,424 | ₩20,464 | ₩20,397 | ₩20,446 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,344 | ₩20,550 | ₩20,224 | ₩20,237 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,290 | ₩20,360 | ₩20,210 | ₩20,290 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,184 | ₩20,364 | ₩20,144 | ₩20,344 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,050 | ₩20,210 | ₩19,957 | ₩20,117 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩19,997 | ₩19,997 | ₩19,890 | ₩19,890 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,597 | ₩20,290 | ₩19,597 | ₩19,917 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,104 | ₩20,490 | ₩19,810 | ₩20,197 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩19,984 | ₩20,104 | ₩19,830 | ₩19,984 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩19,904 | ₩19,975 | ₩19,824 | ₩19,877 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,224 | ₩20,250 | ₩19,570 | ₩19,677 | -2.70% | 1만 |
|---|
