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 | ₩18,836 | ₩18,836 | ₩18,543 | ₩18,770 | -0.35% | 3.1만 |
| 2026.10.08 | ₩18,303 | ₩18,676 | ₩18,303 | ₩18,676 | +2.04% | 2.1만 |
| 2026.10.07 | ₩18,556 | ₩18,650 | ₩18,330 | ₩18,650 | +0.50% | 2.6만 |
| 2026.10.06 | ₩18,530 | ₩18,756 | ₩18,530 | ₩18,623 | +0.50% | 6.3천 |
| 2026.10.05 | ₩18,770 | ₩18,770 | ₩18,483 | ₩18,523 | -1.31% | 2.1만 |
| 2026.10.02 | ₩18,397 | ₩18,743 | ₩18,397 | ₩18,576 | +0.98% | 1.2만 |
| 2026.10.01 | ₩18,157 | ₩18,410 | ₩18,063 | ₩18,397 | +1.32% | 1.6만 |
| 2026.09.30 | ₩17,970 | ₩18,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,130 |
| +0.89% |
| 6.5만 |
| 2026.09.29 | ₩17,970 | ₩17,970 | ₩17,797 | ₩17,797 | -0.96% | 6.5만 |
|---|
| 2026.09.28 | ₩17,850 | ₩17,957 | ₩17,677 | ₩17,797 | -0.30% | 2.6만 |
|---|
| 2026.09.25 | ₩18,143 | ₩18,143 | ₩17,930 | ₩18,103 | -0.22% | 1.9만 |
|---|
| 2026.09.24 | ₩18,250 | ₩18,290 | ₩17,958 | ₩18,103 | -0.80% | 5.5만 |
|---|
| 2026.09.23 | ₩18,610 | ₩18,610 | ₩18,303 | ₩18,343 | -1.43% | 4.5만 |
|---|
| 2026.09.22 | ₩18,676 | ₩18,819 | ₩18,610 | ₩18,650 | -0.14% | 8.6천 |
|---|
| 2026.09.21 | ₩18,756 | ₩18,796 | ₩18,723 | ₩18,756 | 0.00% | 6.7천 |
|---|
| 2026.09.18 | ₩18,685 | ₩18,770 | ₩18,550 | ₩18,693 | +0.04% | 7.3천 |
|---|
| 2026.09.17 | ₩18,556 | ₩18,758 | ₩18,556 | ₩18,690 | +0.72% | 9.1천 |
|---|
| 2026.09.16 | ₩18,570 | ₩18,783 | ₩18,463 | ₩18,463 | -0.57% | 6.2만 |
|---|
| 2026.09.15 | ₩18,570 | ₩18,635 | ₩18,343 | ₩18,530 | -0.22% | 3.1만 |
|---|
| 2026.09.14 | ₩18,876 | ₩18,903 | ₩18,783 | ₩18,783 | -0.49% | 8.3천 |
|---|
| 2026.09.11 | ₩18,770 | ₩19,028 | ₩18,770 | ₩18,770 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩18,930 | ₩18,943 | ₩18,756 | ₩18,770 | -0.85% | 1.5만 |
|---|
| 2026.09.09 | ₩19,116 | ₩19,250 | ₩18,943 | ₩18,943 | -0.91% | 3.6만 |
|---|
| 2026.09.08 | ₩19,210 | ₩19,270 | ₩19,116 | ₩19,130 | -0.42% | 6.6천 |
|---|
| 2026.09.04 | ₩19,116 | ₩19,342 | ₩19,116 | ₩19,196 | +0.42% | 5.8천 |
|---|
| 2026.09.03 | ₩19,143 | ₩19,263 | ₩19,110 | ₩19,130 | -0.07% | 6.2천 |
|---|
| 2026.09.02 | ₩19,063 | ₩19,151 | ₩19,063 | ₩19,130 | +0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩19,263 | ₩19,263 | ₩19,063 | ₩19,103 | -0.83% | 1.9만 |
|---|
| 2026.08.31 | ₩19,463 | ₩19,530 | ₩19,290 | ₩19,383 | -0.41% | 1.3만 |
|---|
| 2026.08.28 | ₩19,530 | ₩19,623 | ₩19,530 | ₩19,610 | +0.41% | 5.5천 |
|---|
| 2026.08.27 | ₩19,690 | ₩19,690 | ₩19,530 | ₩19,623 | -0.34% | 3.7만 |
|---|
| 2026.08.26 | ₩19,603 | ₩19,782 | ₩19,463 | ₩19,690 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩19,450 | ₩19,663 | ₩19,404 | ₩19,663 | +1.10% | 9.7천 |
|---|
| 2026.08.24 | ₩19,330 | ₩19,450 | ₩19,330 | ₩19,450 | +0.62% | 6.9천 |
|---|
| 2026.08.21 | ₩19,663 | ₩19,663 | ₩19,290 | ₩19,295 | -1.87% | 1.8만 |
|---|
| 2026.08.20 | ₩19,410 | ₩19,636 | ₩19,303 | ₩19,583 | +0.89% | 1.5만 |
|---|
| 2026.08.19 | ₩19,290 | ₩19,410 | ₩19,263 | ₩19,370 | +0.41% | 3.7천 |
|---|
| 2026.08.18 | ₩19,436 | ₩19,436 | ₩19,203 | ₩19,290 | -0.75% | 8.1천 |
|---|
| 2026.08.17 | ₩19,423 | ₩19,623 | ₩19,423 | ₩19,436 | +0.07% | 7.2천 |
|---|
| 2026.08.14 | ₩19,636 | ₩19,636 | ₩19,410 | ₩19,620 | -0.08% | 3.8천 |
|---|
| 2026.08.13 | ₩19,470 | ₩19,570 | ₩19,470 | ₩19,570 | +0.51% | 2.6천 |
|---|
| 2026.08.12 | ₩19,330 | ₩19,396 | ₩19,290 | ₩19,323 | -0.03% | 2.9천 |
|---|
| 2026.08.11 | ₩19,063 | ₩19,250 | ₩19,063 | ₩19,230 | +0.87% | 1.8천 |
|---|
| 2026.08.10 | ₩19,223 | ₩19,436 | ₩19,162 | ₩19,223 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩19,476 | ₩19,596 | ₩19,356 | ₩19,370 | -0.55% | 6.1천 |
|---|
| 2026.08.06 | ₩19,730 | ₩19,730 | ₩19,463 | ₩19,463 | -1.35% | 7천 |
|---|
| 2026.08.05 | ₩19,783 | ₩19,890 | ₩19,570 | ₩19,570 | -1.08% | 1.3만 |
|---|
| 2026.08.04 | ₩19,490 | ₩19,783 | ₩19,490 | ₩19,730 | +1.23% | 6.9천 |
|---|
| 2026.08.03 | ₩19,676 | ₩19,770 | ₩19,530 | ₩19,696 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩19,516 | ₩19,676 | ₩19,356 | ₩19,676 | +0.82% | 3.2만 |
|---|
| 2026.07.30 | ₩19,330 | ₩19,650 | ₩19,330 | ₩19,650 | +1.66% | 1.6만 |
|---|
| 2026.07.29 | ₩19,383 | ₩19,569 | ₩19,330 | ₩19,450 | +0.34% | 1.3만 |
|---|
| 2026.07.28 | ₩19,263 | ₩19,535 | ₩19,263 | ₩19,383 | +0.62% | 9.4천 |
|---|
| 2026.07.27 | ₩19,316 | ₩19,330 | ₩19,263 | ₩19,296 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩19,436 | ₩19,436 | ₩19,263 | ₩19,316 | -0.62% | 6천 |
|---|
| 2026.07.23 | ₩19,423 | ₩19,463 | ₩19,290 | ₩19,356 | -0.34% | 3만 |
|---|
| 2026.07.22 | ₩19,530 | ₩19,530 | ₩19,416 | ₩19,416 | -0.58% | 6.8천 |
|---|
| 2026.07.21 | ₩19,516 | ₩19,703 | ₩19,476 | ₩19,515 | -0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩19,676 | ₩19,703 | ₩19,536 | ₩19,583 | -0.47% | 8.6천 |
|---|
| 2026.07.17 | ₩19,596 | ₩19,640 | ₩19,490 | ₩19,570 | -0.14% | 8.5천 |
|---|
| 2026.07.16 | ₩19,503 | ₩19,676 | ₩19,463 | ₩19,596 | +0.48% | 2.9만 |
|---|
| 2026.07.15 | ₩19,423 | ₩19,676 | ₩19,410 | ₩19,676 | +1.30% | 9.8천 |
|---|
| 2026.07.14 | ₩19,410 | ₩19,663 | ₩19,410 | ₩19,556 | +0.76% | 8천 |
|---|
| 2026.07.13 | ₩19,490 | ₩19,650 | ₩19,423 | ₩19,476 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩19,503 | ₩19,666 | ₩19,423 | ₩19,583 | +0.41% | 9.6천 |
|---|
| 2026.07.09 | ₩19,636 | ₩19,650 | ₩19,396 | ₩19,510 | -0.64% | 1.7만 |
|---|
| 2026.07.08 | ₩20,036 | ₩20,072 | ₩19,623 | ₩19,636 | -2.00% | 2.4만 |
|---|
| 2026.07.07 | ₩19,903 | ₩20,196 | ₩19,903 | ₩20,162 | +1.30% | 4.8만 |
|---|
| 2026.07.06 | ₩20,076 | ₩20,103 | ₩19,996 | ₩20,050 | -0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩19,703 | ₩19,956 | ₩19,623 | ₩19,930 | +1.15% | 3.2만 |
|---|
| 2026.07.01 | ₩19,476 | ₩19,850 | ₩19,476 | ₩19,736 | +1.33% | 1.6만 |
|---|
| 2026.06.30 | ₩19,503 | ₩19,756 | ₩19,330 | ₩19,330 | -0.89% | 19.7만 |
|---|
| 2026.06.29 | ₩19,636 | ₩19,676 | ₩19,476 | ₩19,583 | -0.27% | 3.4만 |
|---|
| 2026.06.26 | ₩19,450 | ₩19,676 | ₩19,450 | ₩19,676 | +1.17% | 2.4만 |
|---|
| 2026.06.25 | ₩19,583 | ₩19,636 | ₩19,443 | ₩19,530 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩19,796 | ₩19,796 | ₩19,396 | ₩19,583 | -1.08% | 4만 |
|---|
| 2026.06.23 | ₩19,730 | ₩19,926 | ₩19,696 | ₩19,756 | +0.14% | 1.4만 |
|---|
| 2026.06.22 | ₩20,170 | ₩20,196 | ₩19,730 | ₩19,783 | -1.92% | 2.5만 |
|---|
| 2026.06.18 | ₩19,903 | ₩20,170 | ₩19,903 | ₩20,012 | +0.55% | 8.7천 |
|---|
| 2026.06.17 | ₩20,063 | ₩20,075 | ₩19,956 | ₩19,970 | -0.47% | 2만 |
|---|
| 2026.06.16 | ₩19,876 | ₩19,969 | ₩19,876 | ₩19,956 | +0.40% | 2.4만 |
|---|
| 2026.06.15 | ₩19,531 | ₩19,983 | ₩19,531 | ₩19,876 | +1.77% | 2.5만 |
|---|
| 2026.06.12 | ₩19,810 | ₩20,103 | ₩19,743 | ₩19,863 | +0.27% | 2.4만 |
|---|
| 2026.06.11 | ₩19,783 | ₩19,996 | ₩19,783 | ₩19,983 | +1.01% | 3.8만 |
|---|
| 2026.06.10 | ₩19,810 | ₩19,996 | ₩19,690 | ₩19,783 | -0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩19,983 | ₩20,170 | ₩19,810 | ₩19,903 | -0.40% | 1.9만 |
|---|
| 2026.06.08 | ₩19,943 | ₩20,050 | ₩19,943 | ₩19,996 | +0.27% | 8천 |
|---|
| 2026.06.05 | ₩19,996 | ₩20,007 | ₩19,826 | ₩19,930 | -0.33% | 3.7천 |
|---|
| 2026.06.04 | ₩19,703 | ₩19,996 | ₩19,690 | ₩19,943 | +1.22% | 1.5만 |
|---|
| 2026.06.03 | ₩19,996 | ₩20,103 | ₩19,703 | ₩19,703 | -1.47% | 2.5만 |
|---|
| 2026.06.02 | ₩20,249 | ₩20,249 | ₩19,943 | ₩20,130 | -0.59% | 2.6천 |
|---|
| 2026.06.01 | ₩19,916 | ₩20,249 | ₩19,916 | ₩20,249 | +1.67% | 10.1만 |
|---|
| 2026.05.29 | ₩19,930 | ₩20,143 | ₩19,916 | ₩19,916 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩19,930 | ₩20,143 | ₩19,930 | ₩20,043 | +0.57% | 1만 |
|---|
| 2026.05.27 | ₩19,970 | ₩20,143 | ₩19,930 | ₩19,983 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩19,970 | ₩20,043 | ₩19,936 | ₩19,970 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩19,996 | ₩19,996 | ₩19,662 | ₩19,970 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩19,850 | ₩20,223 | ₩19,543 | ₩19,930 | +0.40% | 1.3만 |
|---|
| 2026.05.20 | ₩19,690 | ₩19,976 | ₩19,543 | ₩19,930 | +1.22% | 1.9만 |
|---|
| 2026.05.19 | ₩19,890 | ₩20,177 | ₩19,730 | ₩19,850 | -0.20% | 5.1만 |
|---|
| 2026.05.18 | ₩20,170 | ₩20,170 | ₩19,923 | ₩20,023 | -0.73% | 3.8천 |
|---|
| 2026.05.15 | ₩20,130 | ₩20,303 | ₩20,010 | ₩20,170 | +0.20% | 7.5천 |
|---|
| 2026.05.14 | ₩20,263 | ₩20,363 | ₩20,063 | ₩20,316 | +0.26% | 8.6천 |
|---|
| 2026.05.13 | ₩20,476 | ₩20,476 | ₩20,396 | ₩20,396 | -0.39% | 2.1천 |
|---|
| 2026.05.12 | ₩20,356 | ₩20,543 | ₩20,356 | ₩20,529 | +0.85% | 6.3천 |
|---|
| 2026.05.11 | ₩20,556 | ₩20,556 | ₩20,343 | ₩20,543 | -0.06% | 5.5천 |
|---|
| 2026.05.08 | ₩20,596 | ₩20,796 | ₩20,556 | ₩20,556 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩19,970 | ₩20,636 | ₩19,970 | ₩20,636 | +3.34% | 5.4만 |
|---|
| 2026.05.06 | ₩19,903 | ₩20,463 | ₩19,903 | ₩19,908 | +0.03% | 7.5만 |
|---|
| 2026.05.05 | ₩20,183 | ₩20,183 | ₩19,926 | ₩19,943 | -1.19% | 4천 |
|---|
| 2026.05.04 | ₩19,983 | ₩20,437 | ₩19,890 | ₩19,970 | -0.07% | 1.9만 |
|---|
| 2026.05.01 | ₩19,956 | ₩20,196 | ₩19,956 | ₩20,130 | +0.87% | 2.7만 |
|---|
| 2026.04.30 | ₩19,583 | ₩20,063 | ₩19,583 | ₩19,930 | +1.77% | 1.7만 |
|---|
| 2026.04.29 | ₩19,583 | ₩19,610 | ₩19,370 | ₩19,450 | -0.68% | 5.3천 |
|---|
| 2026.04.28 | ₩19,756 | ₩19,770 | ₩19,576 | ₩19,716 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩19,956 | ₩20,143 | ₩19,930 | ₩19,930 | -0.13% | 7.1천 |
|---|
| 2026.04.24 | ₩20,130 | ₩20,236 | ₩19,956 | ₩19,970 | -0.79% | 3.5만 |
|---|
| 2026.04.23 | ₩20,209 | ₩20,349 | ₩19,903 | ₩19,983 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩20,289 | ₩20,396 | ₩20,196 | ₩20,209 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩20,743 | ₩20,756 | ₩20,276 | ₩20,276 | -2.25% | 1.1만 |
|---|
| 2026.04.20 | ₩20,676 | ₩21,063 | ₩20,610 | ₩20,783 | +0.52% | 1.3만 |
|---|
| 2026.04.17 | ₩20,943 | ₩21,063 | ₩20,769 | ₩20,863 | -0.38% | 1.9만 |
|---|
| 2026.04.16 | ₩20,796 | ₩20,903 | ₩20,683 | ₩20,863 | +0.32% | 8.2천 |
|---|
| 2026.04.15 | ₩20,596 | ₩20,996 | ₩20,476 | ₩20,903 | +1.49% | 9.8천 |
|---|
| 2026.04.14 | ₩20,449 | ₩20,569 | ₩20,409 | ₩20,503 | +0.26% | 8.7천 |
|---|
| 2026.04.13 | ₩20,243 | ₩20,329 | ₩20,196 | ₩20,329 | +0.43% | 9.5천 |
|---|
| 2026.04.10 | ₩19,636 | ₩20,196 | ₩19,636 | ₩20,170 | +2.72% | 1.5만 |
|---|
| 2026.04.09 | ₩19,610 | ₩19,983 | ₩19,610 | ₩19,743 | +0.68% | 8.6천 |
|---|
| 2026.04.08 | ₩19,730 | ₩19,863 | ₩19,556 | ₩19,650 | -0.41% | 0 |
|---|
| 2026.04.07 | ₩19,450 | ₩19,516 | ₩19,430 | ₩19,490 | +0.21% | 9.8천 |
|---|
| 2026.04.06 | ₩19,330 | ₩19,674 | ₩19,263 | ₩19,316 | -0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩19,143 | ₩19,232 | ₩18,970 | ₩19,223 | +0.42% | 3.8만 |
|---|
| 2026.04.01 | ₩19,183 | ₩19,196 | ₩18,797 | ₩19,143 | -0.21% | 8.6천 |
|---|
| 2026.03.31 | ₩19,183 | ₩19,196 | ₩18,930 | ₩19,010 | -0.90% | 28.8만 |
|---|
| 2026.03.30 | ₩19,023 | ₩19,156 | ₩18,756 | ₩18,923 | -0.53% | 7.4천 |
|---|
| 2026.03.27 | ₩19,130 | ₩19,130 | ₩18,810 | ₩18,863 | -1.39% | 2.3만 |
|---|
| 2026.03.26 | ₩19,303 | ₩19,303 | ₩19,090 | ₩19,163 | -0.73% | 6.3천 |
|---|
| 2026.03.25 | ₩19,116 | ₩19,370 | ₩18,956 | ₩19,290 | +0.91% | 2.3만 |
|---|
| 2026.03.24 | ₩19,050 | ₩19,183 | ₩18,863 | ₩19,163 | +0.59% | 2.6만 |
|---|
| 2026.03.23 | ₩19,050 | ₩19,263 | ₩18,970 | ₩19,076 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩18,863 | ₩19,036 | ₩18,756 | ₩18,850 | -0.07% | 1.8만 |
|---|
| 2026.03.19 | ₩18,996 | ₩19,036 | ₩18,932 | ₩18,983 | -0.07% | 4.1천 |
|---|
| 2026.03.18 | ₩18,930 | ₩19,036 | ₩18,863 | ₩18,983 | +0.28% | 7.8천 |
|---|
| 2026.03.17 | ₩18,930 | ₩19,383 | ₩18,743 | ₩18,930 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩18,936 | ₩19,156 | ₩18,703 | ₩18,891 | -0.24% | 2만 |
|---|
| 2026.03.13 | ₩19,356 | ₩19,396 | ₩19,296 | ₩19,303 | -0.28% | 4.2천 |
|---|
| 2026.03.12 | ₩19,330 | ₩19,396 | ₩19,103 | ₩19,396 | +0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩19,356 | ₩19,607 | ₩19,330 | ₩19,330 | -0.14% | 2만 |
|---|
| 2026.03.10 | ₩19,836 | ₩19,863 | ₩19,423 | ₩19,436 | -2.02% | 79 |
|---|
| 2026.03.09 | ₩19,796 | ₩19,890 | ₩19,330 | ₩19,716 | -0.40% | 79 |
|---|
| 2026.03.06 | ₩19,743 | ₩20,023 | ₩19,743 | ₩19,943 | +1.01% | 79 |
|---|
| 2026.03.05 | ₩19,970 | ₩20,050 | ₩19,796 | ₩19,956 | -0.07% | 79 |
|---|
| 2026.03.04 | ₩19,863 | ₩20,183 | ₩19,863 | ₩20,076 | +1.07% | 79 |
|---|
| 2026.03.03 | ₩19,890 | ₩19,890 | ₩19,396 | ₩19,823 | -0.34% | 79 |
|---|
| 2026.03.02 | ₩19,956 | ₩20,103 | ₩19,823 | ₩19,996 | +0.20% | 79 |
|---|
| 2026.02.27 | ₩20,249 | ₩20,249 | ₩19,730 | ₩19,983 | -1.32% | 79 |
|---|
| 2026.02.26 | ₩20,249 | ₩20,303 | ₩20,103 | ₩20,289 | +0.20% | 2.8만 |
|---|
| 2026.02.25 | ₩20,369 | ₩20,369 | ₩20,103 | ₩20,309 | -0.29% | 79 |
|---|
| 2026.02.24 | ₩20,236 | ₩20,363 | ₩20,090 | ₩20,303 | +0.33% | 79 |
|---|
| 2026.02.23 | ₩20,196 | ₩20,369 | ₩20,196 | ₩20,369 | +0.86% | 79 |
|---|
| 2026.02.20 | ₩20,369 | ₩20,409 | ₩20,329 | ₩20,336 | -0.16% | 8.8천 |
|---|
| 2026.02.19 | ₩20,329 | ₩20,369 | ₩20,216 | ₩20,343 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩20,183 | ₩20,316 | ₩20,183 | ₩20,303 | +0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩20,150 | ₩20,303 | ₩20,116 | ₩20,276 | +0.63% | 3만 |
|---|
| 2026.02.13 | ₩20,236 | ₩20,289 | ₩20,130 | ₩20,196 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,183 | ₩20,263 | ₩20,023 | ₩20,063 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩20,170 | ₩20,236 | ₩20,010 | ₩20,130 | -0.20% | 7.4천 |
|---|
| 2026.02.10 | ₩20,130 | ₩20,143 | ₩19,943 | ₩20,143 | +0.07% | 9.4천 |
|---|
| 2026.02.09 | ₩19,996 | ₩20,130 | ₩19,903 | ₩20,116 | +0.60% | 1.8만 |
|---|
| 2026.02.06 | ₩20,090 | ₩20,090 | ₩20,023 | ₩20,076 | -0.07% | 3만 |
|---|
| 2026.02.05 | ₩20,063 | ₩20,090 | ₩19,895 | ₩20,090 | +0.13% | 2만 |
|---|
| 2026.02.04 | ₩20,007 | ₩20,076 | ₩19,890 | ₩20,076 | +0.35% | 2.2만 |
|---|
| 2026.02.03 | ₩20,050 | ₩20,063 | ₩19,783 | ₩19,956 | -0.47% | 5만 |
|---|
| 2026.02.02 | ₩20,063 | ₩20,196 | ₩19,916 | ₩20,050 | -0.07% | 4만 |
|---|
| 2026.01.30 | ₩19,916 | ₩19,996 | ₩19,796 | ₩19,996 | +0.40% | 2.6만 |
|---|
| 2026.01.29 | ₩19,876 | ₩19,916 | ₩19,823 | ₩19,916 | +0.20% | 2.3만 |
|---|
| 2026.01.28 | ₩19,876 | ₩19,876 | ₩19,796 | ₩19,876 | 0.00% | 7.6천 |
|---|
| 2026.01.27 | ₩19,832 | ₩19,956 | ₩19,796 | ₩19,855 | +0.11% | 8.4천 |
|---|
| 2026.01.26 | ₩19,956 | ₩19,956 | ₩19,730 | ₩19,850 | -0.53% | 5.3만 |
|---|
| 2026.01.23 | ₩19,956 | ₩19,956 | ₩19,796 | ₩19,930 | -0.13% | 9.5천 |
|---|
| 2026.01.22 | ₩19,903 | ₩19,903 | ₩19,850 | ₩19,850 | -0.27% | 4.7천 |
|---|
| 2026.01.21 | ₩19,810 | ₩19,956 | ₩19,770 | ₩19,903 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩19,770 | ₩19,936 | ₩19,746 | ₩19,810 | +0.20% | 2만 |
|---|
| 2026.01.16 | ₩19,876 | ₩19,970 | ₩19,810 | ₩19,863 | -0.07% | 2만 |
|---|
| 2026.01.15 | ₩19,743 | ₩19,876 | ₩19,662 | ₩19,876 | +0.68% | 3.4만 |
|---|
| 2026.01.14 | ₩19,730 | ₩19,756 | ₩19,650 | ₩19,703 | -0.14% | 2만 |
|---|
| 2026.01.13 | ₩19,570 | ₩19,783 | ₩19,570 | ₩19,730 | +0.82% | 4.9만 |
|---|
| 2026.01.12 | ₩19,636 | ₩19,636 | ₩19,490 | ₩19,623 | -0.07% | 4만 |
|---|
| 2026.01.09 | ₩19,343 | ₩19,556 | ₩19,343 | ₩19,556 | +1.10% | 1.1만 |
|---|
| 2026.01.08 | ₩19,423 | ₩19,423 | ₩19,248 | ₩19,370 | -0.27% | 1.2만 |
|---|
| 2026.01.07 | ₩19,410 | ₩19,510 | ₩19,183 | ₩19,356 | -0.27% | 1.3만 |
|---|
| 2026.01.06 | ₩19,476 | ₩19,476 | ₩19,210 | ₩19,316 | -0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩19,503 | ₩19,596 | ₩19,356 | ₩19,423 | -0.41% | 4.1만 |
|---|
| 2026.01.02 | ₩19,090 | ₩19,436 | ₩19,090 | ₩19,436 | +1.82% | 5.5만 |
|---|
| 2025.12.31 | ₩18,930 | ₩19,036 | ₩18,823 | ₩18,996 | +0.35% | 26.9만 |
|---|
| 2025.12.30 | ₩19,103 | ₩19,263 | ₩18,863 | ₩18,943 | -0.84% | 8.3만 |
|---|
| 2025.12.29 | ₩19,196 | ₩19,316 | ₩19,083 | ₩19,143 | -0.28% | 2.1만 |
|---|
| 2025.12.26 | ₩19,191 | ₩19,250 | ₩19,116 | ₩19,116 | -0.39% | 6.1천 |
|---|
| 2025.12.24 | ₩19,316 | ₩19,330 | ₩19,103 | ₩19,116 | -1.04% | 5.5천 |
|---|
| 2025.12.23 | ₩19,156 | ₩19,276 | ₩19,130 | ₩19,156 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩19,156 | ₩19,330 | ₩19,156 | ₩19,276 | +0.63% | 2.8만 |
|---|
| 2025.12.19 | ₩19,196 | ₩19,263 | ₩18,996 | ₩19,199 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩19,356 | ₩19,410 | ₩19,170 | ₩19,250 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩19,263 | ₩19,676 | ₩19,015 | ₩19,210 | -0.28% | 3.3만 |
|---|
| 2025.12.16 | ₩19,396 | ₩19,783 | ₩19,103 | ₩19,303 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩19,676 | ₩19,676 | ₩19,210 | ₩19,250 | -2.17% | 3.5만 |
|---|
| 2025.12.12 | ₩19,596 | ₩19,730 | ₩19,476 | ₩19,703 | +0.54% | 3.8만 |
|---|
| 2025.12.11 | ₩19,650 | ₩19,810 | ₩19,490 | ₩19,770 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩19,583 | ₩19,770 | ₩19,476 | ₩19,610 | +0.14% | 3.4만 |
|---|
| 2025.12.09 | ₩19,783 | ₩19,837 | ₩19,703 | ₩19,703 | -0.40% | 1.4만 |
|---|
| 2025.12.08 | ₩19,796 | ₩19,868 | ₩19,490 | ₩19,850 | +0.27% | 3.7만 |
|---|
| 2025.12.05 | ₩19,690 | ₩19,916 | ₩19,690 | ₩19,836 | +0.74% | 1.6만 |
|---|
| 2025.12.04 | ₩19,890 | ₩20,076 | ₩19,676 | ₩19,810 | -0.40% | 1.5만 |
|---|
| 2025.12.03 | ₩19,850 | ₩19,850 | ₩19,610 | ₩19,810 | -0.20% | 1만 |
|---|
| 2025.12.02 | ₩19,996 | ₩19,996 | ₩19,770 | ₩19,954 | -0.21% | 9.3천 |
|---|
| 2025.12.01 | ₩19,956 | ₩20,050 | ₩19,863 | ₩19,923 | -0.17% | 2.1만 |
|---|
| 2025.11.28 | ₩20,090 | ₩20,090 | ₩19,743 | ₩19,863 | -1.13% | 8.1만 |
|---|
| 2025.11.26 | ₩19,956 | ₩20,090 | ₩19,943 | ₩20,010 | +0.27% | 3.3만 |
|---|
| 2025.11.25 | ₩19,810 | ₩19,956 | ₩19,386 | ₩19,820 | +0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩19,743 | ₩19,743 | ₩19,542 | ₩19,716 | -0.14% | 7.5천 |
|---|
| 2025.11.21 | ₩19,423 | ₩19,636 | ₩19,330 | ₩19,596 | +0.89% | 8.7천 |
|---|
| 2025.11.20 | ₩19,530 | ₩19,623 | ₩19,223 | ₩19,303 | -1.16% | 2.3만 |
|---|
| 2025.11.19 | ₩19,623 | ₩19,623 | ₩19,396 | ₩19,396 | -1.15% | 1.4만 |
|---|
| 2025.11.18 | ₩19,596 | ₩19,721 | ₩19,463 | ₩19,463 | -0.68% | 7.5천 |
|---|
| 2025.11.17 | ₩19,690 | ₩19,850 | ₩19,463 | ₩19,463 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩19,743 | ₩19,843 | ₩19,543 | ₩19,690 | -0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩19,916 | ₩20,010 | ₩19,556 | ₩19,636 | -1.41% | 2.2만 |
|---|
| 2025.11.12 | ₩20,130 | ₩20,236 | ₩19,810 | ₩19,823 | -1.52% | 2.4만 |
|---|
| 2025.11.11 | ₩20,276 | ₩20,276 | ₩20,046 | ₩20,090 | -0.92% | 2.8만 |
|---|
| 2025.11.10 | ₩19,730 | ₩20,223 | ₩19,650 | ₩20,143 | +2.09% | 10.1만 |
|---|
| 2025.11.07 | ₩19,463 | ₩19,516 | ₩19,170 | ₩19,383 | -0.41% | 2.2만 |
|---|
| 2025.11.06 | ₩19,570 | ₩19,650 | ₩19,330 | ₩19,395 | -0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩19,196 | ₩19,583 | ₩19,196 | ₩19,436 | +1.25% | 6.4천 |
|---|
| 2025.11.04 | ₩19,503 | ₩19,503 | ₩19,130 | ₩19,316 | -0.96% | 1.9만 |
|---|
| 2025.11.03 | ₩19,778 | ₩19,836 | ₩19,383 | ₩19,503 | -1.39% | 2.2만 |
|---|
| 2025.10.31 | ₩19,810 | ₩19,810 | ₩19,528 | ₩19,703 | -0.54% | 2.8만 |
|---|
| 2025.10.30 | ₩20,130 | ₩20,130 | ₩19,730 | ₩19,730 | -1.99% | 2.5만 |
|---|
| 2025.10.29 | ₩20,156 | ₩20,156 | ₩20,036 | ₩20,051 | -0.52% | 9.9천 |
|---|
| 2025.10.28 | ₩20,316 | ₩20,343 | ₩20,103 | ₩20,103 | -1.05% | 8.2천 |
|---|
| 2025.10.27 | ₩20,316 | ₩20,356 | ₩20,156 | ₩20,209 | -0.52% | 1.3만 |
|---|
| 2025.10.24 | ₩20,423 | ₩20,463 | ₩20,396 | ₩20,445 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩20,343 | ₩20,549 | ₩20,223 | ₩20,236 | -0.52% | 7.9천 |
|---|
| 2025.10.22 | ₩20,289 | ₩20,359 | ₩20,209 | ₩20,289 | 0.00% | 8.6천 |
|---|
| 2025.10.21 | ₩20,183 | ₩20,363 | ₩20,143 | ₩20,343 | +0.79% | 2.3만 |
|---|
| 2025.10.20 | ₩20,050 | ₩20,209 | ₩19,956 | ₩20,116 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩19,996 | ₩19,996 | ₩19,890 | ₩19,890 | -0.53% | 2.9천 |
|---|
| 2025.10.16 | ₩19,596 | ₩20,289 | ₩19,596 | ₩19,916 | +1.63% | 1.4만 |
|---|
| 2025.10.15 | ₩20,103 | ₩20,489 | ₩19,810 | ₩20,196 | +0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩19,983 | ₩20,103 | ₩19,830 | ₩19,983 | 0.00% | 6천 |
|---|
| 2025.10.13 | ₩19,903 | ₩19,974 | ₩19,823 | ₩19,876 | -0.13% | 4.1천 |
|---|
| 2025.10.10 | ₩20,223 | ₩20,249 | ₩19,570 | ₩19,676 | -2.70% | 1만 |
|---|
