시장 데이터를 불러오는 중
전체 종목
보나도 리얼티 과거 주가
Vornado Realty Trust Common Stock · VNO · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vornado Realty Trust Common Stock · VNO · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,352 | ₩45,352 | ₩44,325 | ₩44,845 | -1.12% | 78.4만 |
| 2026.10.08 | ₩44,792 | ₩45,312 | ₩43,965 | ₩45,085 | +0.65% | 136만 |
| 2026.10.07 | ₩44,498 | ₩45,325 | ₩44,072 | ₩45,045 | +1.23% | 126.5만 |
| 2026.10.06 | ₩44,578 | ₩45,098 | ₩44,272 | ₩44,698 | +0.27% | 161.9만 |
| 2026.10.05 | ₩44,912 | ₩45,125 | ₩44,245 | ₩44,285 | -1.40% | 140.5만 |
| 2026.10.02 | ₩45,245 | ₩45,765 | ₩44,592 | ₩44,978 | -0.59% | 130.3만 |
| 2026.10.01 | ₩45,578 | ₩45,578 | ₩44,072 | ₩44,752 | -1.81% | 162.1만 |
| 2026.09.30 | ₩45,472 | ₩45,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,178 |
| -0.65% |
| 133.9만 |
| 2026.09.29 | ₩46,365 | ₩46,365 | ₩45,098 | ₩45,192 | -2.53% | 176.9만 |
|---|
| 2026.09.28 | ₩46,645 | ₩46,778 | ₩45,125 | ₩45,472 | -2.52% | 141.7만 |
|---|
| 2026.09.25 | ₩45,938 | ₩46,538 | ₩45,658 | ₩46,312 | +0.81% | 107.4만 |
|---|
| 2026.09.24 | ₩45,112 | ₩46,312 | ₩45,112 | ₩45,845 | +1.63% | 120.2만 |
|---|
| 2026.09.23 | ₩47,059 | ₩47,059 | ₩45,472 | ₩45,552 | -3.20% | 150.9만 |
|---|
| 2026.09.22 | ₩48,499 | ₩48,565 | ₩46,818 | ₩47,045 | -3.00% | 155.1만 |
|---|
| 2026.09.21 | ₩47,045 | ₩47,459 | ₩46,698 | ₩47,445 | +0.85% | 149.9만 |
|---|
| 2026.09.18 | ₩46,498 | ₩46,778 | ₩46,005 | ₩46,538 | +0.09% | 269.3만 |
|---|
| 2026.09.17 | ₩47,125 | ₩47,152 | ₩46,125 | ₩46,432 | -1.47% | 112.5만 |
|---|
| 2026.09.16 | ₩46,725 | ₩47,365 | ₩45,498 | ₩46,432 | -0.63% | 194.8만 |
|---|
| 2026.09.15 | ₩47,659 | ₩47,659 | ₩45,925 | ₩46,045 | -3.39% | 125.4만 |
|---|
| 2026.09.14 | ₩46,525 | ₩47,592 | ₩46,418 | ₩46,685 | +0.34% | 89.8만 |
|---|
| 2026.09.11 | ₩46,832 | ₩47,832 | ₩46,312 | ₩47,259 | +0.91% | 141.8만 |
|---|
| 2026.09.10 | ₩45,685 | ₩46,578 | ₩45,485 | ₩45,832 | +0.32% | 154.3만 |
|---|
| 2026.09.09 | ₩47,045 | ₩47,379 | ₩46,125 | ₩46,245 | -1.70% | 122만 |
|---|
| 2026.09.08 | ₩49,152 | ₩49,205 | ₩46,858 | ₩47,019 | -4.34% | 119만 |
|---|
| 2026.09.04 | ₩49,152 | ₩49,392 | ₩48,285 | ₩48,792 | -0.73% | 89.3만 |
|---|
| 2026.09.03 | ₩49,499 | ₩49,592 | ₩48,432 | ₩48,725 | -1.56% | 123.8만 |
|---|
| 2026.09.02 | ₩49,139 | ₩49,619 | ₩48,459 | ₩48,765 | -0.76% | 121.5만 |
|---|
| 2026.09.01 | ₩49,579 | ₩49,819 | ₩48,605 | ₩48,872 | -1.43% | 122.8만 |
|---|
| 2026.08.31 | ₩50,512 | ₩50,619 | ₩49,565 | ₩49,845 | -1.32% | 114.1만 |
|---|
| 2026.08.28 | ₩51,939 | ₩52,046 | ₩50,872 | ₩50,939 | -1.93% | 65.2만 |
|---|
| 2026.08.27 | ₩51,352 | ₩52,579 | ₩51,352 | ₩51,632 | +0.55% | 82.9만 |
|---|
| 2026.08.26 | ₩53,299 | ₩53,313 | ₩51,886 | ₩51,939 | -2.55% | 98.1만 |
|---|
| 2026.08.25 | ₩52,059 | ₩53,286 | ₩51,419 | ₩53,259 | +2.31% | 127.6만 |
|---|
| 2026.08.24 | ₩50,566 | ₩52,126 | ₩50,352 | ₩51,832 | +2.51% | 86.3만 |
|---|
| 2026.08.21 | ₩51,032 | ₩51,859 | ₩50,299 | ₩50,512 | -1.02% | 165.6만 |
|---|
| 2026.08.20 | ₩50,939 | ₩51,912 | ₩50,366 | ₩51,552 | +1.20% | 92.9만 |
|---|
| 2026.08.19 | ₩50,806 | ₩52,099 | ₩50,806 | ₩51,179 | +0.73% | 97.1만 |
|---|
| 2026.08.18 | ₩50,512 | ₩50,886 | ₩50,099 | ₩50,339 | -0.34% | 97.2만 |
|---|
| 2026.08.17 | ₩52,752 | ₩52,752 | ₩50,446 | ₩50,539 | -4.20% | 116.5만 |
|---|
| 2026.08.14 | ₩52,406 | ₩53,193 | ₩51,712 | ₩52,006 | -0.76% | 105.8만 |
|---|
| 2026.08.13 | ₩52,539 | ₩53,619 | ₩52,512 | ₩52,899 | +0.69% | 87.4만 |
|---|
| 2026.08.12 | ₩52,072 | ₩52,552 | ₩51,646 | ₩52,312 | +0.46% | 117.8만 |
|---|
| 2026.08.11 | ₩51,832 | ₩52,512 | ₩51,486 | ₩51,739 | -0.18% | 115만 |
|---|
| 2026.08.10 | ₩52,286 | ₩52,299 | ₩51,219 | ₩51,859 | -0.82% | 147.4만 |
|---|
| 2026.08.07 | ₩52,126 | ₩53,153 | ₩51,726 | ₩52,672 | +1.05% | 99.2만 |
|---|
| 2026.08.06 | ₩52,899 | ₩53,273 | ₩51,739 | ₩51,926 | -1.84% | 156.1만 |
|---|
| 2026.08.05 | ₩54,686 | ₩54,686 | ₩52,979 | ₩53,219 | -2.68% | 138만 |
|---|
| 2026.08.04 | ₩53,179 | ₩55,473 | ₩52,539 | ₩54,553 | +2.58% | 488만 |
|---|
| 2026.08.03 | ₩53,339 | ₩53,619 | ₩52,899 | ₩53,246 | -0.17% | 145.8만 |
|---|
| 2026.07.31 | ₩53,606 | ₩53,859 | ₩52,406 | ₩52,526 | -2.01% | 99.5만 |
|---|
| 2026.07.30 | ₩54,433 | ₩54,513 | ₩52,126 | ₩53,539 | -1.64% | 153만 |
|---|
| 2026.07.29 | ₩53,606 | ₩55,459 | ₩53,553 | ₩54,206 | +1.12% | 251.1만 |
|---|
| 2026.07.28 | ₩52,832 | ₩53,726 | ₩51,939 | ₩53,419 | +1.11% | 185.1만 |
|---|
| 2026.07.27 | ₩53,393 | ₩53,593 | ₩52,672 | ₩52,672 | -1.35% | 161.8만 |
|---|
| 2026.07.24 | ₩51,486 | ₩53,699 | ₩51,486 | ₩52,966 | +2.87% | 239.3만 |
|---|
| 2026.07.23 | ₩50,939 | ₩52,539 | ₩50,939 | ₩52,006 | +2.09% | 334.9만 |
|---|
| 2026.07.22 | ₩52,806 | ₩52,952 | ₩51,286 | ₩51,352 | -2.75% | 146.6만 |
|---|
| 2026.07.21 | ₩53,846 | ₩54,233 | ₩52,632 | ₩53,299 | -1.02% | 162.4만 |
|---|
| 2026.07.20 | ₩53,739 | ₩53,739 | ₩52,646 | ₩52,992 | -1.39% | 110.6만 |
|---|
| 2026.07.17 | ₩54,153 | ₩55,006 | ₩53,073 | ₩53,793 | -0.66% | 118.2만 |
|---|
| 2026.07.16 | ₩52,126 | ₩54,459 | ₩52,126 | ₩54,353 | +4.27% | 126.8만 |
|---|
| 2026.07.15 | ₩52,779 | ₩54,179 | ₩52,659 | ₩53,139 | +0.68% | 164.3만 |
|---|
| 2026.07.14 | ₩51,446 | ₩52,246 | ₩50,859 | ₩52,179 | +1.43% | 182.3만 |
|---|
| 2026.07.13 | ₩50,592 | ₩52,139 | ₩50,592 | ₩51,086 | +0.98% | 131.8만 |
|---|
| 2026.07.10 | ₩51,206 | ₩51,686 | ₩50,459 | ₩51,139 | -0.13% | 108.6만 |
|---|
| 2026.07.09 | ₩51,032 | ₩51,486 | ₩50,632 | ₩50,792 | -0.47% | 203.8만 |
|---|
| 2026.07.08 | ₩51,939 | ₩52,232 | ₩50,246 | ₩50,752 | -2.28% | 176.2만 |
|---|
| 2026.07.07 | ₩54,219 | ₩54,433 | ₩52,499 | ₩52,592 | -3.00% | 233.7만 |
|---|
| 2026.07.06 | ₩54,553 | ₩54,673 | ₩53,886 | ₩54,273 | -0.51% | 128.3만 |
|---|
| 2026.07.02 | ₩54,139 | ₩54,139 | ₩53,206 | ₩54,113 | -0.05% | 156.7만 |
|---|
| 2026.07.01 | ₩52,312 | ₩54,086 | ₩52,312 | ₩53,419 | +2.12% | 169.5만 |
|---|
| 2026.06.30 | ₩52,059 | ₩53,073 | ₩51,859 | ₩52,406 | +0.67% | 148.9만 |
|---|
| 2026.06.29 | ₩51,939 | ₩52,739 | ₩51,512 | ₩52,686 | +1.44% | 149.5만 |
|---|
| 2026.06.26 | ₩50,672 | ₩52,206 | ₩50,672 | ₩52,152 | +2.92% | 240.4만 |
|---|
| 2026.06.25 | ₩50,939 | ₩51,152 | ₩49,752 | ₩50,779 | -0.31% | 122.6만 |
|---|
| 2026.06.24 | ₩50,846 | ₩50,992 | ₩49,752 | ₩50,646 | -0.39% | 179.4만 |
|---|
| 2026.06.23 | ₩49,859 | ₩50,566 | ₩49,859 | ₩50,206 | +0.70% | 116.5만 |
|---|
| 2026.06.22 | ₩50,099 | ₩50,646 | ₩49,725 | ₩50,112 | +0.03% | 156.8만 |
|---|
| 2026.06.18 | ₩49,712 | ₩50,966 | ₩49,619 | ₩50,419 | +1.42% | 250.3만 |
|---|
| 2026.06.17 | ₩50,206 | ₩50,872 | ₩48,419 | ₩48,619 | -3.16% | 169.3만 |
|---|
| 2026.06.16 | ₩51,366 | ₩51,552 | ₩50,139 | ₩50,432 | -1.82% | 169.4만 |
|---|
| 2026.06.15 | ₩52,219 | ₩52,219 | ₩51,046 | ₩51,112 | -2.12% | 184.1만 |
|---|
| 2026.06.12 | ₩51,952 | ₩52,072 | ₩50,739 | ₩51,032 | -1.77% | 204.1만 |
|---|
| 2026.06.11 | ₩52,032 | ₩52,366 | ₩50,339 | ₩51,966 | -0.13% | 243만 |
|---|
| 2026.06.10 | ₩51,566 | ₩52,206 | ₩50,992 | ₩51,046 | -1.01% | 208.6만 |
|---|
| 2026.06.09 | ₩48,965 | ₩51,752 | ₩48,912 | ₩51,272 | +4.71% | 291.9만 |
|---|
| 2026.06.08 | ₩47,659 | ₩48,392 | ₩47,179 | ₩48,272 | +1.29% | 205.5만 |
|---|
| 2026.06.05 | ₩46,258 | ₩47,325 | ₩46,072 | ₩46,952 | +1.50% | 151.3만 |
|---|
| 2026.06.04 | ₩45,205 | ₩46,765 | ₩45,205 | ₩46,565 | +3.01% | 111.4만 |
|---|
| 2026.06.03 | ₩44,952 | ₩45,725 | ₩44,672 | ₩45,338 | +0.86% | 170.9만 |
|---|
| 2026.06.02 | ₩44,352 | ₩45,885 | ₩44,098 | ₩45,632 | +2.89% | 154.3만 |
|---|
| 2026.06.01 | ₩44,778 | ₩45,178 | ₩44,365 | ₩44,512 | -0.60% | 158.9만 |
|---|
| 2026.05.29 | ₩44,885 | ₩45,738 | ₩44,658 | ₩45,005 | +0.27% | 193.3만 |
|---|
| 2026.05.28 | ₩44,232 | ₩45,792 | ₩43,965 | ₩45,138 | +2.05% | 285만 |
|---|
| 2026.05.27 | ₩43,725 | ₩44,538 | ₩43,645 | ₩44,418 | +1.59% | 145.2만 |
|---|
| 2026.05.26 | ₩43,058 | ₩43,778 | ₩42,911 | ₩43,605 | +1.27% | 130.7만 |
|---|
| 2026.05.22 | ₩42,218 | ₩42,845 | ₩41,991 | ₩42,645 | +1.01% | 114.6만 |
|---|
| 2026.05.21 | ₩41,818 | ₩42,365 | ₩41,351 | ₩42,178 | +0.86% | 98.4만 |
|---|
| 2026.05.20 | ₩40,524 | ₩42,191 | ₩40,031 | ₩42,138 | +3.98% | 163.8만 |
|---|
| 2026.05.19 | ₩42,191 | ₩42,191 | ₩40,351 | ₩40,431 | -4.17% | 177.4만 |
|---|
| 2026.05.18 | ₩41,165 | ₩42,311 | ₩41,058 | ₩42,205 | +2.53% | 198.4만 |
|---|
| 2026.05.15 | ₩41,778 | ₩41,778 | ₩40,044 | ₩40,778 | -2.39% | 132.5만 |
|---|
| 2026.05.14 | ₩41,271 | ₩42,351 | ₩40,938 | ₩41,431 | +0.39% | 141.8만 |
|---|
| 2026.05.13 | ₩41,178 | ₩41,645 | ₩40,764 | ₩40,925 | -0.62% | 156.2만 |
|---|
| 2026.05.12 | ₩41,431 | ₩41,911 | ₩40,671 | ₩41,645 | +0.51% | 195.4만 |
|---|
| 2026.05.11 | ₩42,765 | ₩42,965 | ₩41,298 | ₩41,391 | -3.21% | 217.7만 |
|---|
| 2026.05.08 | ₩42,858 | ₩43,178 | ₩42,378 | ₩42,885 | +0.06% | 183.8만 |
|---|
| 2026.05.07 | ₩42,271 | ₩43,418 | ₩42,191 | ₩42,725 | +1.07% | 382.3만 |
|---|
| 2026.05.06 | ₩41,031 | ₩42,111 | ₩41,018 | ₩42,085 | +2.57% | 204만 |
|---|
| 2026.05.05 | ₩39,018 | ₩40,431 | ₩38,498 | ₩40,351 | +3.42% | 263.9만 |
|---|
| 2026.05.04 | ₩39,831 | ₩40,458 | ₩39,484 | ₩39,564 | -0.67% | 145.3만 |
|---|
| 2026.05.01 | ₩39,991 | ₩40,351 | ₩39,578 | ₩40,271 | +0.70% | 224.2만 |
|---|
| 2026.04.30 | ₩39,804 | ₩40,338 | ₩39,618 | ₩39,858 | +0.13% | 121.6만 |
|---|
| 2026.04.29 | ₩40,178 | ₩40,538 | ₩38,884 | ₩39,138 | -2.59% | 170.8만 |
|---|
| 2026.04.28 | ₩40,004 | ₩40,564 | ₩39,431 | ₩40,404 | +1.00% | 144.1만 |
|---|
| 2026.04.27 | ₩39,044 | ₩40,151 | ₩39,044 | ₩39,818 | +1.98% | 161.1만 |
|---|
| 2026.04.24 | ₩38,591 | ₩39,524 | ₩38,298 | ₩39,071 | +1.24% | 174만 |
|---|
| 2026.04.23 | ₩38,711 | ₩39,111 | ₩37,711 | ₩38,564 | -0.38% | 236.6만 |
|---|
| 2026.04.22 | ₩39,058 | ₩39,351 | ₩38,591 | ₩38,924 | -0.34% | 177.7만 |
|---|
| 2026.04.21 | ₩39,364 | ₩39,644 | ₩38,444 | ₩38,751 | -1.56% | 140.6만 |
|---|
| 2026.04.20 | ₩38,711 | ₩39,471 | ₩38,671 | ₩39,444 | +1.89% | 114만 |
|---|
| 2026.04.17 | ₩38,431 | ₩39,258 | ₩38,058 | ₩39,044 | +1.60% | 138.9만 |
|---|
| 2026.04.16 | ₩38,204 | ₩38,898 | ₩37,471 | ₩37,857 | -0.91% | 199.2만 |
|---|
| 2026.04.15 | ₩37,391 | ₩38,178 | ₩37,057 | ₩38,098 | +1.89% | 210.3만 |
|---|
| 2026.04.14 | ₩36,831 | ₩37,591 | ₩36,724 | ₩37,297 | +1.27% | 187.6만 |
|---|
| 2026.04.13 | ₩35,911 | ₩36,844 | ₩35,697 | ₩36,724 | +2.27% | 151만 |
|---|
| 2026.04.10 | ₩35,897 | ₩36,417 | ₩35,817 | ₩36,217 | +0.89% | 137.7만 |
|---|
| 2026.04.09 | ₩35,777 | ₩36,231 | ₩34,724 | ₩35,724 | -0.15% | 160.1만 |
|---|
| 2026.04.08 | ₩36,257 | ₩36,777 | ₩35,791 | ₩36,164 | -0.26% | 330.4만 |
|---|
| 2026.04.07 | ₩33,830 | ₩34,817 | ₩33,830 | ₩34,710 | +2.60% | 184.3만 |
|---|
| 2026.04.06 | ₩33,830 | ₩34,310 | ₩33,604 | ₩34,044 | +0.63% | 152.6만 |
|---|
| 2026.04.02 | ₩33,590 | ₩34,790 | ₩33,244 | ₩33,804 | +0.64% | 170.3만 |
|---|
| 2026.04.01 | ₩35,271 | ₩35,271 | ₩34,044 | ₩34,097 | -3.33% | 237.5만 |
|---|
| 2026.03.31 | ₩34,364 | ₩35,524 | ₩33,910 | ₩34,657 | +0.85% | 246.6만 |
|---|
| 2026.03.30 | ₩33,364 | ₩34,124 | ₩32,897 | ₩33,577 | +0.64% | 153.3만 |
|---|
| 2026.03.27 | ₩33,844 | ₩33,977 | ₩32,764 | ₩32,950 | -2.64% | 175.8만 |
|---|
| 2026.03.26 | ₩34,377 | ₩35,044 | ₩34,030 | ₩34,230 | -0.43% | 173.4만 |
|---|
| 2026.03.25 | ₩35,124 | ₩35,444 | ₩34,364 | ₩34,644 | -1.37% | 257.8만 |
|---|
| 2026.03.24 | ₩34,337 | ₩35,337 | ₩34,164 | ₩34,830 | +1.44% | 382.2만 |
|---|
| 2026.03.23 | ₩34,897 | ₩35,737 | ₩34,510 | ₩34,697 | -0.57% | 268.6만 |
|---|
| 2026.03.20 | ₩35,444 | ₩35,444 | ₩33,777 | ₩33,884 | -4.40% | 605.9만 |
|---|
| 2026.03.19 | ₩34,737 | ₩35,484 | ₩34,177 | ₩35,311 | +1.65% | 248만 |
|---|
| 2026.03.18 | ₩34,350 | ₩35,697 | ₩34,337 | ₩35,231 | +2.56% | 314만 |
|---|
| 2026.03.17 | ₩34,777 | ₩35,417 | ₩34,617 | ₩34,724 | -0.15% | 307.2만 |
|---|
| 2026.03.16 | ₩35,031 | ₩35,364 | ₩33,844 | ₩33,870 | -3.31% | 248.5만 |
|---|
| 2026.03.13 | ₩35,217 | ₩35,951 | ₩34,457 | ₩34,604 | -1.74% | 172.5만 |
|---|
| 2026.03.12 | ₩34,630 | ₩35,097 | ₩33,710 | ₩34,724 | +0.27% | 259.1만 |
|---|
| 2026.03.11 | ₩35,377 | ₩35,377 | ₩34,324 | ₩35,164 | -0.60% | 229.7만 |
|---|
| 2026.03.10 | ₩36,431 | ₩36,431 | ₩35,124 | ₩35,351 | -2.96% | 156.8만 |
|---|
| 2026.03.09 | ₩35,284 | ₩36,377 | ₩34,404 | ₩35,991 | +2.00% | 175.1만 |
|---|
| 2026.03.06 | ₩37,097 | ₩37,257 | ₩35,804 | ₩35,924 | -3.16% | 207.9만 |
|---|
| 2026.03.05 | ₩37,831 | ₩38,338 | ₩37,351 | ₩37,751 | -0.21% | 226.1만 |
|---|
| 2026.03.04 | ₩37,137 | ₩38,124 | ₩36,631 | ₩38,058 | +2.48% | 158.8만 |
|---|
| 2026.03.03 | ₩35,524 | ₩37,271 | ₩34,284 | ₩36,697 | +3.30% | 247.3만 |
|---|
| 2026.03.02 | ₩36,271 | ₩36,604 | ₩35,777 | ₩36,511 | +0.66% | 209.8만 |
|---|
| 2026.02.27 | ₩38,431 | ₩38,471 | ₩36,604 | ₩36,777 | -4.30% | 258만 |
|---|
| 2026.02.26 | ₩37,978 | ₩39,111 | ₩37,631 | ₩38,911 | +2.46% | 195만 |
|---|
| 2026.02.25 | ₩37,617 | ₩38,404 | ₩37,124 | ₩38,164 | +1.45% | 143.8만 |
|---|
| 2026.02.24 | ₩37,297 | ₩37,871 | ₩37,017 | ₩37,204 | -0.25% | 150.3만 |
|---|
| 2026.02.23 | ₩38,831 | ₩38,898 | ₩37,151 | ₩37,404 | -3.67% | 200.9만 |
|---|
| 2026.02.20 | ₩39,058 | ₩39,511 | ₩38,298 | ₩38,764 | -0.75% | 191.9만 |
|---|
| 2026.02.19 | ₩39,284 | ₩39,484 | ₩38,698 | ₩39,178 | -0.27% | 181.4만 |
|---|
| 2026.02.18 | ₩38,604 | ₩40,191 | ₩38,604 | ₩39,644 | +2.69% | 325.3만 |
|---|
| 2026.02.17 | ₩39,898 | ₩40,058 | ₩38,058 | ₩38,698 | -3.01% | 299.4만 |
|---|
| 2026.02.13 | ₩39,444 | ₩40,711 | ₩39,004 | ₩39,858 | +1.05% | 375.9만 |
|---|
| 2026.02.12 | ₩40,818 | ₩41,151 | ₩37,444 | ₩39,138 | -4.12% | 529.5만 |
|---|
| 2026.02.11 | ₩42,591 | ₩43,978 | ₩40,311 | ₩40,338 | -5.29% | 534.2만 |
|---|
| 2026.02.10 | ₩41,711 | ₩43,018 | ₩40,871 | ₩42,458 | +1.79% | 288만 |
|---|
| 2026.02.09 | ₩41,298 | ₩41,658 | ₩40,831 | ₩41,325 | +0.06% | 223.2만 |
|---|
| 2026.02.06 | ₩40,791 | ₩41,911 | ₩40,791 | ₩41,698 | +2.22% | 164.1만 |
|---|
| 2026.02.05 | ₩40,818 | ₩41,058 | ₩40,164 | ₩40,618 | -0.49% | 138.5만 |
|---|
| 2026.02.04 | ₩40,925 | ₩41,618 | ₩40,618 | ₩40,764 | -0.39% | 193만 |
|---|
| 2026.02.03 | ₩40,844 | ₩41,938 | ₩40,284 | ₩40,578 | -0.65% | 211.9만 |
|---|
| 2026.02.02 | ₩42,765 | ₩43,525 | ₩40,938 | ₩41,071 | -3.96% | 194.8만 |
|---|
| 2026.01.30 | ₩41,818 | ₩42,618 | ₩41,791 | ₩42,511 | +1.66% | 175.9만 |
|---|
| 2026.01.29 | ₩41,911 | ₩42,391 | ₩41,311 | ₩42,391 | +1.15% | 209만 |
|---|
| 2026.01.28 | ₩43,031 | ₩43,125 | ₩41,338 | ₩41,605 | -3.32% | 133.3만 |
|---|
| 2026.01.27 | ₩42,071 | ₩42,951 | ₩42,071 | ₩42,791 | +1.71% | 135.5만 |
|---|
| 2026.01.26 | ₩42,858 | ₩43,098 | ₩42,365 | ₩42,458 | -0.93% | 110.4만 |
|---|
| 2026.01.23 | ₩42,925 | ₩43,231 | ₩42,525 | ₩42,858 | -0.16% | 129.4만 |
|---|
| 2026.01.22 | ₩44,538 | ₩44,912 | ₩43,218 | ₩43,338 | -2.69% | 170.4만 |
|---|
| 2026.01.21 | ₩43,911 | ₩44,458 | ₩43,485 | ₩43,965 | +0.12% | 185.5만 |
|---|
| 2026.01.20 | ₩44,005 | ₩44,072 | ₩43,218 | ₩43,591 | -0.94% | 171.6만 |
|---|
| 2026.01.16 | ₩44,925 | ₩45,552 | ₩44,525 | ₩44,872 | -0.12% | 140만 |
|---|
| 2026.01.15 | ₩44,765 | ₩45,552 | ₩44,312 | ₩44,858 | +0.21% | 111.1만 |
|---|
| 2026.01.14 | ₩44,818 | ₩45,258 | ₩44,365 | ₩44,792 | -0.06% | 83.4만 |
|---|
| 2026.01.13 | ₩45,792 | ₩46,165 | ₩44,992 | ₩44,992 | -1.75% | 125.6만 |
|---|
| 2026.01.12 | ₩45,725 | ₩45,952 | ₩45,272 | ₩45,672 | -0.12% | 128.2만 |
|---|
| 2026.01.09 | ₩46,112 | ₩46,445 | ₩45,605 | ₩46,018 | -0.20% | 115.2만 |
|---|
| 2026.01.08 | ₩44,405 | ₩46,418 | ₩44,405 | ₩46,152 | +3.93% | 120.7만 |
|---|
| 2026.01.07 | ₩45,992 | ₩46,378 | ₩44,512 | ₩44,858 | -2.46% | 149.5만 |
|---|
| 2026.01.06 | ₩44,472 | ₩45,858 | ₩44,405 | ₩45,778 | +2.94% | 92.3만 |
|---|
| 2026.01.05 | ₩44,045 | ₩45,138 | ₩44,045 | ₩44,632 | +1.33% | 108.5만 |
|---|
| 2026.01.02 | ₩44,338 | ₩44,938 | ₩43,858 | ₩44,605 | +0.60% | 74.2만 |
|---|
| 2025.12.31 | ₩44,952 | ₩45,138 | ₩44,192 | ₩44,378 | -1.28% | 121.4만 |
|---|
| 2025.12.30 | ₩44,618 | ₩45,045 | ₩44,512 | ₩44,925 | +0.69% | 98.4만 |
|---|
| 2025.12.29 | ₩44,898 | ₩45,125 | ₩44,498 | ₩44,725 | -0.39% | 94.4만 |
|---|
| 2025.12.26 | ₩44,885 | ₩45,058 | ₩44,618 | ₩44,872 | -0.03% | 75.7만 |
|---|
| 2025.12.24 | ₩43,978 | ₩45,098 | ₩43,565 | ₩44,872 | +2.03% | 62.9만 |
|---|
| 2025.12.23 | ₩44,405 | ₩44,498 | ₩43,818 | ₩44,018 | -0.87% | 111.2만 |
|---|
| 2025.12.22 | ₩44,232 | ₩44,672 | ₩43,898 | ₩44,538 | +0.69% | 122.1만 |
|---|
| 2025.12.19 | ₩44,578 | ₩44,872 | ₩44,152 | ₩44,498 | -0.18% | 340.1만 |
|---|
| 2025.12.18 | ₩45,178 | ₩45,445 | ₩44,712 | ₩44,752 | -0.94% | 143.2만 |
|---|
| 2025.12.17 | ₩46,032 | ₩46,498 | ₩45,058 | ₩45,605 | -0.93% | 146.4만 |
|---|
| 2025.12.16 | ₩46,498 | ₩46,738 | ₩45,485 | ₩45,952 | -1.18% | 167.3만 |
|---|
| 2025.12.15 | ₩47,405 | ₩47,579 | ₩46,205 | ₩46,392 | -2.14% | 145.6만 |
|---|
| 2025.12.12 | ₩47,032 | ₩47,139 | ₩46,392 | ₩47,139 | +0.23% | 137.9만 |
|---|
| 2025.12.11 | ₩47,299 | ₩47,659 | ₩45,698 | ₩46,738 | -1.18% | 145.8만 |
|---|
| 2025.12.10 | ₩46,032 | ₩47,459 | ₩46,032 | ₩46,965 | +2.03% | 237.1만 |
|---|
| 2025.12.09 | ₩45,645 | ₩46,818 | ₩45,098 | ₩46,032 | +0.85% | 133.3만 |
|---|
| 2025.12.08 | ₩46,165 | ₩46,538 | ₩45,205 | ₩45,445 | -1.56% | 175.3만 |
|---|
| 2025.12.05 | ₩47,272 | ₩47,539 | ₩45,605 | ₩46,432 | -1.78% | 259.7만 |
|---|
| 2025.12.04 | ₩48,045 | ₩48,205 | ₩47,165 | ₩47,272 | -1.61% | 92.7만 |
|---|
| 2025.12.03 | ₩48,632 | ₩48,992 | ₩47,645 | ₩47,965 | -1.37% | 83.5만 |
|---|
| 2025.12.02 | ₩49,339 | ₩49,605 | ₩48,459 | ₩48,659 | -1.38% | 82.3만 |
|---|
| 2025.12.01 | ₩48,525 | ₩49,512 | ₩47,832 | ₩48,979 | +0.93% | 96.8만 |
|---|
| 2025.11.28 | ₩48,832 | ₩49,272 | ₩48,592 | ₩49,099 | +0.55% | 45.8만 |
|---|
| 2025.11.26 | ₩49,352 | ₩50,019 | ₩48,872 | ₩49,099 | -0.51% | 115.2만 |
|---|
| 2025.11.25 | ₩46,712 | ₩49,725 | ₩46,645 | ₩49,552 | +6.08% | 243.8만 |
|---|
| 2025.11.24 | ₩45,832 | ₩47,019 | ₩45,685 | ₩46,605 | +1.69% | 169.8만 |
|---|
| 2025.11.21 | ₩44,352 | ₩45,232 | ₩43,871 | ₩45,125 | +1.74% | 131.7만 |
|---|
| 2025.11.20 | ₩45,778 | ₩46,538 | ₩43,965 | ₩44,032 | -3.82% | 137.6만 |
|---|
| 2025.11.19 | ₩44,512 | ₩45,658 | ₩44,165 | ₩45,378 | +1.95% | 198.7만 |
|---|
| 2025.11.18 | ₩43,938 | ₩44,472 | ₩43,485 | ₩44,392 | +1.03% | 183.6만 |
|---|
| 2025.11.17 | ₩45,618 | ₩45,938 | ₩43,685 | ₩44,125 | -3.27% | 201.9만 |
|---|
| 2025.11.14 | ₩46,445 | ₩46,445 | ₩45,698 | ₩45,952 | -1.06% | 143.7만 |
|---|
| 2025.11.13 | ₩46,885 | ₩47,085 | ₩46,072 | ₩46,298 | -1.25% | 102.8만 |
|---|
| 2025.11.12 | ₩48,192 | ₩48,992 | ₩47,125 | ₩47,165 | -2.13% | 208.4만 |
|---|
| 2025.11.11 | ₩48,579 | ₩49,339 | ₩48,219 | ₩48,419 | -0.33% | 91.7만 |
|---|
| 2025.11.10 | ₩49,712 | ₩49,725 | ₩48,032 | ₩48,352 | -2.74% | 105.7만 |
|---|
| 2025.11.07 | ₩47,405 | ₩49,659 | ₩47,285 | ₩49,619 | +4.67% | 181만 |
|---|
| 2025.11.06 | ₩47,592 | ₩47,899 | ₩47,019 | ₩47,499 | -0.20% | 159.4만 |
|---|
| 2025.11.05 | ₩47,819 | ₩47,992 | ₩45,085 | ₩47,405 | -0.86% | 444.1만 |
|---|
| 2025.11.04 | ₩50,019 | ₩50,312 | ₩47,032 | ₩47,819 | -4.40% | 289.7만 |
|---|
| 2025.11.03 | ₩50,059 | ₩50,992 | ₩49,179 | ₩50,299 | +0.48% | 224.3만 |
|---|
| 2025.10.31 | ₩49,725 | ₩50,926 | ₩49,499 | ₩50,592 | +1.74% | 133.6만 |
|---|
| 2025.10.30 | ₩49,885 | ₩50,686 | ₩49,845 | ₩49,899 | +0.03% | 89.1만 |
|---|
| 2025.10.29 | ₩51,952 | ₩52,472 | ₩49,619 | ₩50,192 | -3.39% | 184.8만 |
|---|
| 2025.10.28 | ₩52,299 | ₩53,313 | ₩51,392 | ₩52,379 | +0.15% | 143만 |
|---|
| 2025.10.27 | ₩52,872 | ₩52,872 | ₩51,459 | ₩52,232 | -1.21% | 112.2만 |
|---|
| 2025.10.24 | ₩52,859 | ₩53,166 | ₩52,339 | ₩52,512 | -0.66% | 61.9만 |
|---|
| 2025.10.23 | ₩52,859 | ₩52,899 | ₩51,846 | ₩52,432 | -0.81% | 61.6만 |
|---|
| 2025.10.22 | ₩52,446 | ₩53,033 | ₩52,072 | ₩52,899 | +0.86% | 83.9만 |
|---|
| 2025.10.21 | ₩51,166 | ₩52,606 | ₩51,046 | ₩52,206 | +2.03% | 75.4만 |
|---|
| 2025.10.20 | ₩52,632 | ₩53,046 | ₩50,886 | ₩51,046 | -3.01% | 88.1만 |
|---|
| 2025.10.17 | ₩52,392 | ₩52,806 | ₩51,726 | ₩52,299 | -0.18% | 142만 |
|---|
| 2025.10.16 | ₩54,179 | ₩54,539 | ₩52,139 | ₩52,672 | -2.78% | 193.7만 |
|---|
| 2025.10.15 | ₩53,579 | ₩54,673 | ₩52,939 | ₩53,819 | +0.45% | 110.2만 |
|---|
| 2025.10.14 | ₩51,712 | ₩53,259 | ₩51,472 | ₩53,059 | +2.60% | 86.4만 |
|---|
| 2025.10.13 | ₩51,219 | ₩51,992 | ₩50,992 | ₩51,899 | +1.33% | 85.1만 |
|---|
| 2025.10.10 | ₩52,779 | ₩52,832 | ₩50,606 | ₩50,632 | -4.07% | 129.3만 |
|---|