시장 데이터를 불러오는 중
전체 종목
버티컬 에어로스페이스 과거 주가
Vertical Aerospace Ltd. Ordinary Shares · EVTL · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vertical Aerospace Ltd. Ordinary Shares · EVTL · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩747 | ₩751 | ₩666 | ₩697 | -6.79% | 571.5만 |
| 2026.10.08 | ₩761 | ₩767 | ₩713 | ₩726 | -4.56% | 272.9만 |
| 2026.10.07 | ₩747 | ₩785 | ₩694 | ₩738 | -1.25% | 412.7만 |
| 2026.10.06 | ₩734 | ₩785 | ₩722 | ₩747 | +1.82% | 795.5만 |
| 2026.10.05 | ₩801 | ₩801 | ₩713 | ₩723 | -9.67% | 520.4만 |
| 2026.10.02 | ₩836 | ₩848 | ₩793 | ₩793 | -5.11% | 241.7만 |
| 2026.10.01 | ₩814 | ₩842 | ₩801 | ₩817 | +0.33% | 334.6만 |
| 2026.09.30 | ₩849 | ₩857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩794 |
| ₩800 |
| -5.82% |
| 426.4만 |
| 2026.09.29 | ₩929 | ₩974 | ₩841 | ₩845 | -9.05% | 935.4만 |
|---|
| 2026.09.28 | ₩988 | ₩1,002 | ₩874 | ₩888 | -10.14% | 668.9만 |
|---|
| 2026.09.25 | ₩956 | ₩1,064 | ₩933 | ₩986 | +3.21% | 1018.8만 |
|---|
| 2026.09.24 | ₩881 | ₩928 | ₩849 | ₩904 | +2.58% | 456.4만 |
|---|
| 2026.09.23 | ₩980 | ₩1,001 | ₩908 | ₩912 | -6.95% | 430.9만 |
|---|
| 2026.09.22 | ₩868 | ₩1,002 | ₩841 | ₩985 | +13.54% | 964.7만 |
|---|
| 2026.09.21 | ₩902 | ₩921 | ₩805 | ₩841 | -6.80% | 781만 |
|---|
| 2026.09.18 | ₩814 | ₩905 | ₩785 | ₩845 | +3.77% | 1698.5만 |
|---|
| 2026.09.17 | ₩828 | ₩868 | ₩796 | ₩806 | -2.58% | 391.1만 |
|---|
| 2026.09.16 | ₩781 | ₩828 | ₩781 | ₩805 | +3.08% | 475.5만 |
|---|
| 2026.09.15 | ₩788 | ₩817 | ₩763 | ₩773 | -1.86% | 264.8만 |
|---|
| 2026.09.14 | ₩717 | ₩828 | ₩715 | ₩786 | +9.68% | 602.1만 |
|---|
| 2026.09.11 | ₩757 | ₩761 | ₩691 | ₩715 | -5.47% | 493.8만 |
|---|
| 2026.09.10 | ₩747 | ₩762 | ₩723 | ₩739 | -1.07% | 510.3만 |
|---|
| 2026.09.09 | ₩793 | ₩800 | ₩758 | ₩773 | -2.53% | 279만 |
|---|
| 2026.09.08 | ₩798 | ₩825 | ₩776 | ₩788 | -1.34% | 481.2만 |
|---|
| 2026.09.04 | ₩801 | ₩810 | ₩761 | ₩798 | -0.33% | 433.4만 |
|---|
| 2026.09.03 | ₩854 | ₩921 | ₩781 | ₩801 | -6.25% | 588.1만 |
|---|
| 2026.09.02 | ₩808 | ₩820 | ₩774 | ₩781 | -3.31% | 1210.2만 |
|---|
| 2026.09.01 | ₩892 | ₩901 | ₩801 | ₩801 | -10.18% | 523.5만 |
|---|
| 2026.08.31 | ₩920 | ₩929 | ₩861 | ₩905 | -1.60% | 418.1만 |
|---|
| 2026.08.28 | ₩989 | ₩989 | ₩896 | ₩912 | -7.83% | 617.5만 |
|---|
| 2026.08.27 | ₩1,054 | ₩1,058 | ₩985 | ₩988 | -6.33% | 362.9만 |
|---|
| 2026.08.26 | ₩1,020 | ₩1,048 | ₩1,001 | ₩1,001 | -1.83% | 205.3만 |
|---|
| 2026.08.25 | ₩1,034 | ₩1,088 | ₩1,025 | ₩1,032 | -0.26% | 413만 |
|---|
| 2026.08.24 | ₩1,044 | ₩1,062 | ₩1,005 | ₩1,049 | +0.51% | 293.6만 |
|---|
| 2026.08.21 | ₩1,009 | ₩1,081 | ₩1,009 | ₩1,024 | +1.46% | 459.6만 |
|---|
| 2026.08.20 | ₩1,028 | ₩1,034 | ₩988 | ₩1,001 | -2.60% | 459.5만 |
|---|
| 2026.08.19 | ₩1,041 | ₩1,095 | ₩1,006 | ₩1,022 | -1.79% | 725.2만 |
|---|
| 2026.08.18 | ₩1,028 | ₩1,095 | ₩1,028 | ₩1,036 | +0.78% | 380.7만 |
|---|
| 2026.08.17 | ₩1,107 | ₩1,108 | ₩1,009 | ₩1,070 | -3.26% | 1033.6만 |
|---|
| 2026.08.14 | ₩1,135 | ₩1,156 | ₩1,073 | ₩1,107 | -2.47% | 375.6만 |
|---|
| 2026.08.13 | ₩1,108 | ₩1,164 | ₩1,097 | ₩1,119 | +0.96% | 842.3만 |
|---|
| 2026.08.12 | ₩1,213 | ₩1,288 | ₩1,095 | ₩1,103 | -9.13% | 1592.3만 |
|---|
| 2026.08.11 | ₩1,245 | ₩1,281 | ₩1,128 | ₩1,184 | -4.93% | 1936.3만 |
|---|
| 2026.08.10 | ₩1,255 | ₩1,332 | ₩1,028 | ₩1,201 | -4.26% | 9265.8만 |
|---|
| 2026.08.07 | ₩1,695 | ₩1,829 | ₩1,695 | ₩1,815 | +7.09% | 203.4만 |
|---|
| 2026.08.06 | ₩1,709 | ₩1,735 | ₩1,588 | ₩1,682 | -1.56% | 276.1만 |
|---|
| 2026.08.05 | ₩1,882 | ₩1,893 | ₩1,682 | ₩1,735 | -7.80% | 217.7만 |
|---|
| 2026.08.04 | ₩1,802 | ₩1,869 | ₩1,775 | ₩1,842 | +2.22% | 226.4만 |
|---|
| 2026.08.03 | ₩1,682 | ₩1,769 | ₩1,668 | ₩1,695 | +0.79% | 144.8만 |
|---|
| 2026.07.31 | ₩1,775 | ₩1,775 | ₩1,615 | ₩1,655 | -6.77% | 165.7만 |
|---|
| 2026.07.30 | ₩1,642 | ₩1,749 | ₩1,642 | ₩1,735 | +5.69% | 213.6만 |
|---|
| 2026.07.29 | ₩1,775 | ₩1,802 | ₩1,602 | ₩1,615 | -9.02% | 299.4만 |
|---|
| 2026.07.28 | ₩1,869 | ₩1,882 | ₩1,749 | ₩1,802 | -3.57% | 184.5만 |
|---|
| 2026.07.27 | ₩1,855 | ₩1,909 | ₩1,789 | ₩1,895 | +2.16% | 248.8만 |
|---|
| 2026.07.24 | ₩2,042 | ₩2,042 | ₩1,842 | ₩1,842 | -9.80% | 226.8만 |
|---|
| 2026.07.23 | ₩2,149 | ₩2,256 | ₩2,016 | ₩2,016 | -6.21% | 179.6만 |
|---|
| 2026.07.22 | ₩2,202 | ₩2,383 | ₩2,162 | ₩2,176 | -1.21% | 232.9만 |
|---|
| 2026.07.21 | ₩2,323 | ₩2,343 | ₩2,176 | ₩2,189 | -5.75% | 310.7만 |
|---|
| 2026.07.20 | ₩2,042 | ₩2,296 | ₩1,962 | ₩2,136 | +4.58% | 382.1만 |
|---|
| 2026.07.17 | ₩1,895 | ₩1,989 | ₩1,829 | ₩1,975 | +4.23% | 262.5만 |
|---|
| 2026.07.16 | ₩2,056 | ₩2,065 | ₩1,922 | ₩1,935 | -5.84% | 294.5만 |
|---|
| 2026.07.15 | ₩2,216 | ₩2,329 | ₩2,069 | ₩2,082 | -6.02% | 183.2만 |
|---|
| 2026.07.14 | ₩2,162 | ₩2,256 | ₩2,156 | ₩2,189 | +1.23% | 140.3만 |
|---|
| 2026.07.13 | ₩2,229 | ₩2,229 | ₩2,116 | ₩2,122 | -4.79% | 175.3만 |
|---|
| 2026.07.10 | ₩2,269 | ₩2,315 | ₩2,204 | ₩2,216 | -2.35% | 151.9만 |
|---|
| 2026.07.09 | ₩2,309 | ₩2,349 | ₩2,258 | ₩2,282 | -1.16% | 97.2만 |
|---|
| 2026.07.08 | ₩2,336 | ₩2,376 | ₩2,242 | ₩2,309 | -1.14% | 214.2만 |
|---|
| 2026.07.07 | ₩2,563 | ₩2,563 | ₩2,363 | ₩2,389 | -6.77% | 224.5만 |
|---|
| 2026.07.06 | ₩2,536 | ₩2,776 | ₩2,533 | ₩2,563 | +1.05% | 262.3만 |
|---|
| 2026.07.02 | ₩2,509 | ₩2,676 | ₩2,403 | ₩2,469 | -1.60% | 203.7만 |
|---|
| 2026.07.01 | ₩2,296 | ₩2,589 | ₩2,296 | ₩2,456 | +6.98% | 183.4만 |
|---|
| 2026.06.30 | ₩2,323 | ₩2,403 | ₩2,242 | ₩2,323 | 0.00% | 202.3만 |
|---|
| 2026.06.29 | ₩2,282 | ₩2,423 | ₩2,189 | ₩2,323 | +1.75% | 403.8만 |
|---|
| 2026.06.26 | ₩2,216 | ₩2,336 | ₩2,162 | ₩2,229 | +0.60% | 229.8만 |
|---|
| 2026.06.25 | ₩2,523 | ₩2,523 | ₩2,256 | ₩2,269 | -10.05% | 264.4만 |
|---|
| 2026.06.24 | ₩2,696 | ₩2,696 | ₩2,469 | ₩2,483 | -7.92% | 307.1만 |
|---|
| 2026.06.23 | ₩2,710 | ₩2,796 | ₩2,683 | ₩2,696 | -0.49% | 152만 |
|---|
| 2026.06.22 | ₩2,843 | ₩2,890 | ₩2,736 | ₩2,776 | -2.35% | 184.8만 |
|---|
| 2026.06.18 | ₩2,870 | ₩2,923 | ₩2,790 | ₩2,870 | 0.00% | 150.4만 |
|---|
| 2026.06.17 | ₩2,870 | ₩2,990 | ₩2,843 | ₩2,856 | -0.47% | 157.6만 |
|---|
| 2026.06.16 | ₩2,910 | ₩2,986 | ₩2,790 | ₩2,843 | -2.29% | 171.9만 |
|---|
| 2026.06.15 | ₩3,003 | ₩3,107 | ₩2,937 | ₩2,937 | -2.22% | 181.4만 |
|---|
| 2026.06.12 | ₩2,963 | ₩3,003 | ₩2,803 | ₩2,856 | -3.60% | 220.1만 |
|---|
| 2026.06.11 | ₩2,830 | ₩2,957 | ₩2,710 | ₩2,950 | +4.25% | 205.6만 |
|---|
| 2026.06.10 | ₩2,710 | ₩2,957 | ₩2,710 | ₩2,763 | +1.97% | 231.8만 |
|---|
| 2026.06.09 | ₩3,030 | ₩3,054 | ₩2,683 | ₩2,790 | -7.93% | 302.1만 |
|---|
| 2026.06.08 | ₩2,990 | ₩2,990 | ₩2,856 | ₩2,896 | -3.12% | 224.7만 |
|---|
| 2026.06.05 | ₩3,190 | ₩3,190 | ₩2,803 | ₩2,883 | -9.62% | 415.2만 |
|---|
| 2026.06.04 | ₩3,337 | ₩3,390 | ₩3,217 | ₩3,217 | -3.60% | 215만 |
|---|
| 2026.06.03 | ₩3,484 | ₩3,510 | ₩3,337 | ₩3,377 | -3.07% | 203.6만 |
|---|
| 2026.06.02 | ₩3,577 | ₩3,655 | ₩3,517 | ₩3,551 | -0.75% | 245.6만 |
|---|
| 2026.06.01 | ₩3,577 | ₩3,671 | ₩3,517 | ₩3,604 | +0.75% | 316.3만 |
|---|
| 2026.05.29 | ₩3,751 | ₩3,791 | ₩3,464 | ₩3,604 | -3.91% | 299.1만 |
|---|
| 2026.05.28 | ₩3,684 | ₩3,923 | ₩3,684 | ₩3,751 | +1.81% | 645.7만 |
|---|
| 2026.05.27 | ₩3,684 | ₩3,817 | ₩3,591 | ₩3,684 | 0.00% | 395.3만 |
|---|
| 2026.05.26 | ₩3,631 | ₩3,844 | ₩3,517 | ₩3,644 | +0.37% | 594.4만 |
|---|
| 2026.05.22 | ₩3,524 | ₩3,671 | ₩3,497 | ₩3,497 | -0.76% | 351.7만 |
|---|
| 2026.05.21 | ₩3,177 | ₩3,510 | ₩3,110 | ₩3,484 | +9.66% | 268.6만 |
|---|
| 2026.05.20 | ₩3,150 | ₩3,264 | ₩3,083 | ₩3,177 | +0.85% | 189.8만 |
|---|
| 2026.05.19 | ₩3,230 | ₩3,269 | ₩3,030 | ₩3,137 | -2.89% | 218.4만 |
|---|
| 2026.05.18 | ₩3,417 | ₩3,504 | ₩3,177 | ₩3,244 | -5.08% | 272.2만 |
|---|
| 2026.05.15 | ₩3,457 | ₩3,517 | ₩3,350 | ₩3,404 | -1.54% | 145.8만 |
|---|
| 2026.05.14 | ₩3,470 | ₩3,631 | ₩3,277 | ₩3,591 | +3.46% | 256.8만 |
|---|
| 2026.05.13 | ₩3,404 | ₩3,573 | ₩3,284 | ₩3,444 | +1.18% | 195.2만 |
|---|
| 2026.05.12 | ₩3,470 | ₩3,510 | ₩3,237 | ₩3,404 | -1.92% | 299만 |
|---|
| 2026.05.11 | ₩3,684 | ₩3,804 | ₩3,504 | ₩3,537 | -3.99% | 341만 |
|---|
| 2026.05.08 | ₩3,591 | ₩3,777 | ₩3,430 | ₩3,751 | +4.46% | 327.4만 |
|---|
| 2026.05.07 | ₩3,617 | ₩3,751 | ₩3,430 | ₩3,577 | -1.11% | 290.9만 |
|---|
| 2026.05.06 | ₩3,270 | ₩3,731 | ₩3,244 | ₩3,631 | +11.02% | 1073.6만 |
|---|
| 2026.05.05 | ₩3,203 | ₩3,297 | ₩3,111 | ₩3,190 | -0.42% | 249만 |
|---|
| 2026.05.04 | ₩3,190 | ₩3,437 | ₩3,150 | ₩3,150 | -1.26% | 251.2만 |
|---|
| 2026.05.01 | ₩3,110 | ₩3,264 | ₩3,037 | ₩3,244 | +4.29% | 187.5만 |
|---|
| 2026.04.30 | ₩3,017 | ₩3,150 | ₩3,003 | ₩3,123 | +3.54% | 210.6만 |
|---|
| 2026.04.29 | ₩3,137 | ₩3,137 | ₩2,937 | ₩2,990 | -4.68% | 259만 |
|---|
| 2026.04.28 | ₩3,123 | ₩3,190 | ₩3,083 | ₩3,137 | +0.43% | 135.7만 |
|---|
| 2026.04.27 | ₩3,203 | ₩3,304 | ₩3,057 | ₩3,177 | -0.83% | 338.4만 |
|---|
| 2026.04.24 | ₩3,337 | ₩3,350 | ₩3,123 | ₩3,163 | -5.20% | 167.2만 |
|---|
| 2026.04.23 | ₩3,604 | ₩3,604 | ₩3,203 | ₩3,297 | -8.52% | 365.8만 |
|---|
| 2026.04.22 | ₩3,657 | ₩3,837 | ₩3,537 | ₩3,591 | -1.82% | 222.3만 |
|---|
| 2026.04.21 | ₩3,791 | ₩3,884 | ₩3,551 | ₩3,551 | -6.34% | 353만 |
|---|
| 2026.04.20 | ₩3,978 | ₩4,084 | ₩3,744 | ₩3,817 | -4.03% | 388.6만 |
|---|
| 2026.04.17 | ₩4,512 | ₩4,565 | ₩3,904 | ₩3,991 | -11.54% | 1046.7만 |
|---|
| 2026.04.16 | ₩4,018 | ₩4,738 | ₩3,858 | ₩4,458 | +10.96% | 1721.9만 |
|---|
| 2026.04.15 | ₩3,577 | ₩3,684 | ₩3,470 | ₩3,551 | -0.75% | 311만 |
|---|
| 2026.04.14 | ₩3,350 | ₩3,564 | ₩3,337 | ₩3,510 | +4.78% | 228.6만 |
|---|
| 2026.04.13 | ₩3,070 | ₩3,284 | ₩2,990 | ₩3,257 | +6.09% | 208.5만 |
|---|
| 2026.04.10 | ₩3,083 | ₩3,284 | ₩3,083 | ₩3,123 | +1.30% | 160.2만 |
|---|
| 2026.04.09 | ₩3,270 | ₩3,417 | ₩3,037 | ₩3,070 | -6.12% | 297.4만 |
|---|
| 2026.04.08 | ₩3,252 | ₩3,417 | ₩3,057 | ₩3,310 | +1.81% | 672.9만 |
|---|
| 2026.04.07 | ₩3,057 | ₩3,097 | ₩2,816 | ₩2,910 | -4.80% | 315.4만 |
|---|
| 2026.04.06 | ₩3,150 | ₩3,270 | ₩3,017 | ₩3,083 | -2.12% | 441.8만 |
|---|
| 2026.04.02 | ₩2,870 | ₩3,177 | ₩2,763 | ₩3,043 | +6.05% | 265.1만 |
|---|
| 2026.04.01 | ₩3,150 | ₩3,324 | ₩2,896 | ₩3,017 | -4.24% | 759.6만 |
|---|
| 2026.03.31 | ₩2,696 | ₩3,030 | ₩2,696 | ₩2,950 | +9.41% | 1237.1만 |
|---|
| 2026.03.30 | ₩2,990 | ₩2,990 | ₩2,536 | ₩2,696 | -9.82% | 871.9만 |
|---|
| 2026.03.27 | ₩3,163 | ₩3,230 | ₩2,683 | ₩2,750 | -13.08% | 360.3만 |
|---|
| 2026.03.26 | ₩3,430 | ₩3,470 | ₩3,097 | ₩3,190 | -7.00% | 277.9만 |
|---|
| 2026.03.25 | ₩3,898 | ₩4,099 | ₩3,397 | ₩3,537 | -9.25% | 339만 |
|---|
| 2026.03.24 | ₩4,672 | ₩4,765 | ₩3,751 | ₩3,844 | -17.71% | 326.2만 |
|---|
| 2026.03.23 | ₩4,885 | ₩4,939 | ₩4,672 | ₩4,698 | -3.83% | 102.3만 |
|---|
| 2026.03.20 | ₩4,965 | ₩5,059 | ₩4,672 | ₩4,792 | -3.49% | 60.6만 |
|---|
| 2026.03.19 | ₩4,859 | ₩5,032 | ₩4,700 | ₩4,952 | +1.92% | 82.2만 |
|---|
| 2026.03.18 | ₩5,259 | ₩5,299 | ₩4,912 | ₩4,925 | -6.35% | 74.9만 |
|---|
| 2026.03.17 | ₩5,152 | ₩5,326 | ₩5,126 | ₩5,232 | +1.55% | 55.1만 |
|---|
| 2026.03.16 | ₩5,005 | ₩5,192 | ₩4,999 | ₩5,099 | +1.87% | 43.9만 |
|---|
| 2026.03.13 | ₩5,179 | ₩5,290 | ₩4,945 | ₩4,992 | -3.61% | 70.1만 |
|---|
| 2026.03.12 | ₩5,286 | ₩5,393 | ₩5,079 | ₩5,099 | -3.54% | 74만 |
|---|
| 2026.03.11 | ₩5,366 | ₩5,499 | ₩5,259 | ₩5,366 | 0.00% | 39만 |
|---|
| 2026.03.10 | ₩5,513 | ₩5,593 | ₩5,339 | ₩5,339 | -3.15% | 49.7만 |
|---|
| 2026.03.09 | ₩5,232 | ₩5,433 | ₩5,139 | ₩5,433 | +3.83% | 102만 |
|---|
| 2026.03.06 | ₩5,352 | ₩5,621 | ₩5,318 | ₩5,352 | 0.00% | 65만 |
|---|
| 2026.03.05 | ₩5,433 | ₩5,693 | ₩5,350 | ₩5,513 | +1.47% | 57.3만 |
|---|
| 2026.03.04 | ₩5,446 | ₩5,673 | ₩5,398 | ₩5,499 | +0.98% | 64.5만 |
|---|
| 2026.03.03 | ₩5,553 | ₩5,630 | ₩5,279 | ₩5,379 | -3.12% | 104.9만 |
|---|
| 2026.03.02 | ₩5,473 | ₩5,806 | ₩5,446 | ₩5,726 | +4.63% | 80.4만 |
|---|
| 2026.02.27 | ₩5,606 | ₩5,686 | ₩5,499 | ₩5,659 | +0.95% | 123.3만 |
|---|
| 2026.02.26 | ₩5,499 | ₩5,846 | ₩5,486 | ₩5,793 | +5.34% | 90.2만 |
|---|
| 2026.02.25 | ₩5,606 | ₩5,700 | ₩5,459 | ₩5,526 | -1.43% | 94.8만 |
|---|
| 2026.02.24 | ₩5,393 | ₩5,593 | ₩5,339 | ₩5,579 | +3.47% | 78.1만 |
|---|
| 2026.02.23 | ₩5,539 | ₩5,606 | ₩5,286 | ₩5,433 | -1.93% | 194.2만 |
|---|
| 2026.02.20 | ₩6,033 | ₩6,213 | ₩5,869 | ₩5,873 | -2.65% | 72.2만 |
|---|
| 2026.02.19 | ₩5,926 | ₩6,300 | ₩5,820 | ₩6,140 | +3.60% | 52.5만 |
|---|
| 2026.02.18 | ₩5,966 | ₩6,187 | ₩5,926 | ₩5,993 | +0.45% | 51.6만 |
|---|
| 2026.02.17 | ₩5,886 | ₩6,087 | ₩5,675 | ₩5,953 | +1.13% | 67.3만 |
|---|
| 2026.02.13 | ₩5,793 | ₩6,060 | ₩5,740 | ₩5,860 | +1.15% | 75.8만 |
|---|
| 2026.02.12 | ₩6,007 | ₩6,100 | ₩5,659 | ₩5,686 | -5.33% | 104.2만 |
|---|
| 2026.02.11 | ₩6,233 | ₩6,268 | ₩5,813 | ₩5,980 | -4.07% | 107.5만 |
|---|
| 2026.02.10 | ₩6,474 | ₩6,674 | ₩6,180 | ₩6,180 | -4.54% | 118.5만 |
|---|
| 2026.02.09 | ₩5,953 | ₩6,460 | ₩5,873 | ₩6,447 | +8.30% | 106.2만 |
|---|
| 2026.02.06 | ₩5,713 | ₩6,127 | ₩5,706 | ₩6,047 | +5.84% | 141.4만 |
|---|
| 2026.02.05 | ₩5,780 | ₩5,888 | ₩5,406 | ₩5,419 | -6.24% | 135.8만 |
|---|
| 2026.02.04 | ₩6,287 | ₩6,300 | ₩5,774 | ₩5,940 | -5.52% | 145.2만 |
|---|
| 2026.02.03 | ₩6,367 | ₩6,514 | ₩6,033 | ₩6,247 | -1.89% | 147.5만 |
|---|
| 2026.02.02 | ₩6,327 | ₩6,527 | ₩6,213 | ₩6,287 | -0.63% | 110.8만 |
|---|
| 2026.01.30 | ₩6,407 | ₩6,754 | ₩6,280 | ₩6,287 | -1.88% | 128.8만 |
|---|
| 2026.01.29 | ₩6,741 | ₩6,741 | ₩6,380 | ₩6,567 | -2.57% | 180.4만 |
|---|
| 2026.01.28 | ₩7,221 | ₩7,221 | ₩6,714 | ₩6,794 | -5.91% | 196.8만 |
|---|
| 2026.01.27 | ₩7,141 | ₩7,315 | ₩6,914 | ₩7,141 | 0.00% | 151.3만 |
|---|
| 2026.01.26 | ₩7,475 | ₩7,475 | ₩6,988 | ₩7,074 | -5.36% | 247.3만 |
|---|
| 2026.01.23 | ₩7,782 | ₩7,822 | ₩7,441 | ₩7,475 | -3.95% | 109.8만 |
|---|
| 2026.01.22 | ₩7,795 | ₩8,009 | ₩7,635 | ₩7,675 | -1.54% | 112만 |
|---|
| 2026.01.21 | ₩7,755 | ₩7,969 | ₩7,221 | ₩7,702 | -0.69% | 132.4만 |
|---|
| 2026.01.20 | ₩7,742 | ₩8,129 | ₩7,555 | ₩7,662 | -1.03% | 170만 |
|---|
| 2026.01.16 | ₩8,062 | ₩8,409 | ₩7,995 | ₩8,075 | +0.17% | 143.8만 |
|---|
| 2026.01.15 | ₩8,396 | ₩8,436 | ₩8,035 | ₩8,035 | -4.29% | 139.5만 |
|---|
| 2026.01.14 | ₩8,182 | ₩8,529 | ₩8,003 | ₩8,422 | +2.94% | 127.9만 |
|---|
| 2026.01.13 | ₩8,850 | ₩8,927 | ₩8,196 | ₩8,222 | -7.09% | 164.9만 |
|---|
| 2026.01.12 | ₩8,743 | ₩9,143 | ₩8,422 | ₩8,916 | +1.98% | 187.2만 |
|---|
| 2026.01.09 | ₩8,783 | ₩8,943 | ₩8,449 | ₩8,810 | +0.30% | 190.3만 |
|---|
| 2026.01.08 | ₩8,276 | ₩9,063 | ₩8,169 | ₩8,676 | +4.84% | 239.6만 |
|---|
| 2026.01.07 | ₩8,316 | ₩8,770 | ₩8,049 | ₩8,316 | 0.00% | 261만 |
|---|
| 2026.01.06 | ₩8,196 | ₩8,396 | ₩7,889 | ₩8,196 | 0.00% | 147.2만 |
|---|
| 2026.01.05 | ₩7,995 | ₩8,382 | ₩7,622 | ₩8,129 | +1.67% | 255.5만 |
|---|
| 2026.01.02 | ₩7,341 | ₩7,862 | ₩7,181 | ₩7,782 | +6.00% | 156.6만 |
|---|
| 2025.12.31 | ₩7,034 | ₩7,275 | ₩7,008 | ₩7,114 | +1.14% | 116만 |
|---|
| 2025.12.30 | ₩7,034 | ₩7,275 | ₩6,994 | ₩7,048 | +0.19% | 92.7만 |
|---|
| 2025.12.29 | ₩7,208 | ₩7,275 | ₩6,954 | ₩7,008 | -2.78% | 130.5만 |
|---|
| 2025.12.26 | ₩7,341 | ₩7,408 | ₩7,068 | ₩7,341 | 0.00% | 86.1만 |
|---|
| 2025.12.24 | ₩7,475 | ₩7,475 | ₩7,201 | ₩7,328 | -1.96% | 40.2만 |
|---|
| 2025.12.23 | ₩7,435 | ₩7,648 | ₩7,168 | ₩7,275 | -2.15% | 117.3만 |
|---|
| 2025.12.22 | ₩7,501 | ₩8,093 | ₩7,488 | ₩7,608 | +1.42% | 152.4만 |
|---|
| 2025.12.19 | ₩7,101 | ₩7,448 | ₩7,048 | ₩7,421 | +4.51% | 151만 |
|---|
| 2025.12.18 | ₩6,994 | ₩7,328 | ₩6,968 | ₩7,034 | +0.57% | 169만 |
|---|
| 2025.12.17 | ₩7,582 | ₩7,742 | ₩6,714 | ₩6,794 | -10.39% | 211.2만 |
|---|
| 2025.12.16 | ₩7,315 | ₩7,675 | ₩7,235 | ₩7,595 | +3.83% | 145만 |
|---|
| 2025.12.15 | ₩7,929 | ₩8,153 | ₩7,461 | ₩7,461 | -5.89% | 164.5만 |
|---|
| 2025.12.12 | ₩8,142 | ₩8,262 | ₩7,622 | ₩7,688 | -5.57% | 210.4만 |
|---|
| 2025.12.11 | ₩7,982 | ₩8,196 | ₩7,475 | ₩8,129 | +1.84% | 281.2만 |
|---|
| 2025.12.10 | ₩9,744 | ₩9,781 | ₩7,929 | ₩8,049 | -17.40% | 637.6만 |
|---|
| 2025.12.09 | ₩8,810 | ₩9,744 | ₩8,623 | ₩9,717 | +10.30% | 311.2만 |
|---|
| 2025.12.08 | ₩9,170 | ₩9,290 | ₩8,422 | ₩8,970 | -2.18% | 355.1만 |
|---|
| 2025.12.05 | ₩8,676 | ₩9,410 | ₩8,488 | ₩9,036 | +4.15% | 350만 |
|---|
| 2025.12.04 | ₩7,608 | ₩8,911 | ₩7,542 | ₩8,770 | +15.26% | 632.1만 |
|---|
| 2025.12.03 | ₩6,727 | ₩7,695 | ₩6,540 | ₩7,622 | +13.29% | 367.4만 |
|---|
| 2025.12.02 | ₩6,113 | ₩6,734 | ₩6,113 | ₩6,607 | +8.08% | 267.4만 |
|---|
| 2025.12.01 | ₩5,873 | ₩6,073 | ₩5,700 | ₩6,033 | +2.73% | 134.4만 |
|---|
| 2025.11.28 | ₩5,926 | ₩6,081 | ₩5,913 | ₩6,007 | +1.35% | 72.2만 |
|---|
| 2025.11.26 | ₩5,726 | ₩6,007 | ₩5,673 | ₩5,860 | +2.33% | 138.8만 |
|---|
| 2025.11.25 | ₩5,740 | ₩5,740 | ₩5,499 | ₩5,659 | -1.40% | 115.1만 |
|---|
| 2025.11.24 | ₩5,339 | ₩5,780 | ₩5,272 | ₩5,740 | +7.50% | 174.4만 |
|---|
| 2025.11.21 | ₩5,179 | ₩5,312 | ₩4,952 | ₩5,286 | +2.06% | 215.1만 |
|---|
| 2025.11.20 | ₩5,459 | ₩5,679 | ₩5,139 | ₩5,152 | -5.62% | 138.3만 |
|---|
| 2025.11.19 | ₩5,419 | ₩5,526 | ₩5,206 | ₩5,246 | -3.20% | 98.8만 |
|---|
| 2025.11.18 | ₩5,206 | ₩5,493 | ₩5,086 | ₩5,366 | +3.08% | 193.6만 |
|---|
| 2025.11.17 | ₩5,379 | ₩5,486 | ₩5,166 | ₩5,259 | -2.23% | 207.8만 |
|---|
| 2025.11.14 | ₩5,179 | ₩5,619 | ₩5,179 | ₩5,446 | +5.15% | 152.8만 |
|---|
| 2025.11.13 | ₩5,673 | ₩5,689 | ₩5,419 | ₩5,473 | -3.53% | 139.3만 |
|---|
| 2025.11.12 | ₩5,873 | ₩5,980 | ₩5,539 | ₩5,740 | -2.27% | 155.7만 |
|---|
| 2025.11.11 | ₩5,740 | ₩5,873 | ₩5,593 | ₩5,846 | +1.86% | 129.3만 |
|---|
| 2025.11.10 | ₩6,020 | ₩6,083 | ₩5,619 | ₩5,713 | -5.10% | 159.6만 |
|---|
| 2025.11.07 | ₩5,459 | ₩5,920 | ₩5,246 | ₩5,833 | +6.85% | 277.9만 |
|---|
| 2025.11.06 | ₩6,013 | ₩6,047 | ₩5,619 | ₩5,619 | -6.55% | 212.8만 |
|---|
| 2025.11.05 | ₩5,726 | ₩5,900 | ₩5,513 | ₩5,846 | +2.10% | 159.5만 |
|---|
| 2025.11.04 | ₩5,659 | ₩6,247 | ₩5,646 | ₩5,673 | +0.24% | 152.2만 |
|---|
| 2025.11.03 | ₩6,007 | ₩6,020 | ₩5,740 | ₩5,926 | -1.33% | 116.9만 |
|---|
| 2025.10.31 | ₩5,700 | ₩6,167 | ₩5,646 | ₩6,020 | +5.62% | 197.2만 |
|---|
| 2025.10.30 | ₩5,713 | ₩5,800 | ₩5,595 | ₩5,659 | -0.93% | 169.5만 |
|---|
| 2025.10.29 | ₩5,806 | ₩6,007 | ₩5,700 | ₩5,873 | +1.15% | 214.1만 |
|---|
| 2025.10.28 | ₩6,233 | ₩6,233 | ₩5,753 | ₩5,806 | -6.85% | 189.9만 |
|---|
| 2025.10.27 | ₩6,487 | ₩6,500 | ₩6,153 | ₩6,207 | -4.32% | 133.8만 |
|---|
| 2025.10.24 | ₩6,474 | ₩6,540 | ₩6,327 | ₩6,340 | -2.06% | 106.4만 |
|---|
| 2025.10.23 | ₩6,273 | ₩6,360 | ₩6,207 | ₩6,327 | +0.85% | 109.2만 |
|---|
| 2025.10.22 | ₩6,394 | ₩6,394 | ₩6,033 | ₩6,233 | -2.51% | 197.3만 |
|---|
| 2025.10.21 | ₩6,580 | ₩6,687 | ₩6,314 | ₩6,474 | -1.62% | 140만 |
|---|
| 2025.10.20 | ₩6,647 | ₩6,779 | ₩6,434 | ₩6,580 | -1.00% | 146만 |
|---|
| 2025.10.17 | ₩6,540 | ₩6,674 | ₩6,273 | ₩6,434 | -1.63% | 204.2만 |
|---|
| 2025.10.16 | ₩7,154 | ₩7,261 | ₩6,621 | ₩6,674 | -6.72% | 207.6만 |
|---|
| 2025.10.15 | ₩7,582 | ₩7,595 | ₩6,834 | ₩7,061 | -6.87% | 201.5만 |
|---|
| 2025.10.14 | ₩7,141 | ₩7,542 | ₩6,781 | ₩7,355 | +2.99% | 174.1만 |
|---|
| 2025.10.13 | ₩7,301 | ₩7,475 | ₩7,101 | ₩7,315 | +0.18% | 137.6만 |
|---|
| 2025.10.10 | ₩7,875 | ₩7,875 | ₩7,061 | ₩7,101 | -9.83% | 242.6만 |
|---|