시장 데이터를 불러오는 중
전체 종목
Vulcan Infrastructure and Power Inc. - 8.50% Senior Notes due 2026 과거 주가
Vulcan Infrastructure and Power Inc. - 8.50% Senior Notes due 2026 · GREEL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vulcan Infrastructure and Power Inc. - 8.50% Senior Notes due 2026 · GREEL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,012 | ₩34,050 | ₩34,012 | ₩34,037 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,956 | ₩34,063 | ₩33,919 | ₩34,037 | +0.24% | 2만 |
| 2026.10.07 | ₩33,931 | ₩33,983 | ₩33,929 | ₩33,983 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,990 | ₩34,010 | ₩33,983 | ₩33,983 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,970 | ₩34,023 | ₩33,970 | ₩34,010 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,951 | ₩33,956 | ₩33,903 | ₩33,923 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 500 |
| 2026.09.30 | ₩34,130 | ₩34,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,916 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩34,037 | ₩34,037 | ₩33,865 | ₩33,876 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,970 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,856 | ₩33,903 | ₩33,856 | ₩33,903 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,825 | ₩33,880 | ₩33,825 | ₩33,880 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,752 | ₩33,836 | ₩33,752 | ₩33,822 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,728 | ₩33,809 | ₩33,702 | ₩33,795 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,567 | ₩33,836 | ₩33,567 | ₩33,814 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,527 | ₩33,567 | ₩33,366 | ₩33,505 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,567 | ₩33,299 | ₩33,517 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,098 | ₩33,098 | ₩33,090 | ₩33,098 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,978 | ₩33,098 | ₩32,897 | ₩33,031 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,897 | ₩32,964 | ₩32,897 | ₩32,964 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,072 | ₩33,098 | ₩33,031 | ₩33,085 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩33,018 | ₩33,031 | ₩32,964 | ₩33,018 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩33,018 | ₩33,031 | ₩33,010 | ₩33,010 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩33,018 | ₩33,031 | ₩32,897 | ₩32,924 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,924 | ₩33,085 | ₩32,924 | ₩33,085 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩33,031 | ₩33,098 | ₩32,964 | ₩33,085 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,031 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩33,098 | ₩33,098 | ₩32,897 | ₩33,031 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,232 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,219 | ₩33,219 | ₩32,830 | ₩33,165 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,232 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,232 | ₩33,232 | ₩33,192 | ₩33,232 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,232 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,259 | ₩33,299 | ₩33,258 | ₩33,299 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,266 | ₩33,266 | ₩33,262 | ₩33,262 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,299 | ₩33,299 | ₩33,219 | ₩33,232 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,299 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,165 | ₩33,299 | ₩33,165 | ₩33,299 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,299 | ₩33,299 | ₩33,206 | ₩33,299 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,219 | ₩33,219 | ₩33,206 | ₩33,219 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,206 | ₩33,206 | ₩33,192 | ₩33,192 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,219 | ₩33,239 | ₩33,165 | ₩33,232 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,232 | ₩33,232 | ₩33,219 | ₩33,232 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩33,125 | ₩33,273 | ₩33,125 | ₩33,273 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩33,098 | ₩33,366 | ₩33,098 | ₩33,232 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,165 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,897 | ₩33,165 | ₩32,897 | ₩33,098 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩32,060 | ₩32,964 | ₩32,060 | ₩32,897 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,619 | ₩31,825 | ₩30,619 | ₩31,691 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,415 | ₩32,415 | ₩31,959 | ₩32,093 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,415 | ₩32,415 | ₩31,667 | ₩32,321 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,469 | ₩32,469 | ₩31,490 | ₩32,415 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,397 | ₩32,502 | ₩31,155 | ₩32,160 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,222 | ₩31,383 | ₩30,954 | ₩30,954 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩31,062 | ₩31,155 | ₩30,150 | ₩30,780 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,748 | ₩31,155 | ₩29,748 | ₩31,155 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,333 | ₩29,748 | ₩29,333 | ₩29,748 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,556 | ₩29,480 | ₩28,556 | ₩29,333 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,614 | ₩29,614 | ₩28,810 | ₩29,212 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,542 | ₩29,447 | ₩28,542 | ₩29,346 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,480 | ₩29,547 | ₩29,011 | ₩29,427 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,877 | ₩29,775 | ₩28,542 | ₩29,748 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,526 | ₩30,150 | ₩28,542 | ₩29,266 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,284 | ₩30,751 | ₩29,842 | ₩30,150 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,690 | ₩30,024 | ₩28,690 | ₩30,024 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,690 | ₩28,944 | ₩28,676 | ₩28,676 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,542 | ₩28,676 | ₩28,529 | ₩28,676 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,805 | ₩28,100 | ₩27,738 | ₩28,100 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,604 | ₩28,140 | ₩27,604 | ₩28,140 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,596 | ₩28,596 | ₩26,800 | ₩28,140 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩28,087 | ₩28,087 | ₩28,060 | ₩28,060 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,341 | ₩28,341 | ₩28,140 | ₩28,140 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,631 | ₩28,778 | ₩26,465 | ₩28,408 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,743 | ₩28,944 | ₩28,140 | ₩28,944 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,730 | ₩29,430 | ₩28,475 | ₩29,373 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,944 | ₩28,944 | ₩28,475 | ₩28,743 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩29,045 | ₩29,045 | ₩28,073 | ₩28,676 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,135 | ₩28,475 | ₩27,135 | ₩28,408 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,759 | ₩28,542 | ₩27,759 | ₩28,542 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,465 | ₩28,797 | ₩26,465 | ₩28,542 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,458 | ₩28,458 | ₩28,458 | ₩28,458 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,140 | ₩28,583 | ₩28,006 | ₩28,458 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,785 | ₩27,785 | ₩27,785 | ₩27,785 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,988 | ₩27,738 | ₩26,787 | ₩27,738 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,599 | ₩26,975 | ₩26,566 | ₩26,800 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,532 | ₩27,068 | ₩26,331 | ₩26,993 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,238 | ₩26,264 | ₩25,884 | ₩26,264 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,983 | ₩26,532 | ₩25,728 | ₩26,465 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩26,077 | ₩26,077 | ₩25,313 | ₩26,010 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,693 | ₩26,693 | ₩26,544 | ₩26,544 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,353 | ₩26,707 | ₩25,353 | ₩26,707 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,599 | ₩26,800 | ₩25,373 | ₩25,373 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,734 | ₩26,800 | ₩25,728 | ₩26,800 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,283 | ₩27,283 | ₩26,733 | ₩26,733 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩27,001 | ₩27,068 | ₩26,955 | ₩26,955 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,805 | ₩27,805 | ₩26,599 | ₩27,444 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,294 | ₩27,294 | ₩27,294 | ₩27,294 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,800 | ₩27,296 | ₩26,800 | ₩27,296 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,149 | ₩27,511 | ₩27,149 | ₩27,497 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,470 | ₩27,470 | ₩26,492 | ₩27,157 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩28,073 | ₩28,073 | ₩26,144 | ₩27,819 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,181 | ₩28,181 | ₩27,470 | ₩28,140 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩28,100 | ₩28,140 | ₩28,100 | ₩28,114 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩29,105 | ₩29,105 | ₩28,810 | ₩28,810 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,810 | ₩29,467 | ₩28,194 | ₩28,810 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,810 | ₩29,480 | ₩28,810 | ₩29,480 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,226 | ₩29,226 | ₩28,408 | ₩28,810 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩29,052 | ₩29,145 | ₩29,052 | ₩29,132 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,676 | ₩28,810 | ₩28,475 | ₩28,810 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,194 | ₩28,810 | ₩28,140 | ₩28,676 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,537 | ₩28,165 | ₩27,511 | ₩28,154 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,800 | ₩28,154 | ₩26,800 | ₩28,154 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,130 | ₩26,251 | ₩26,130 | ₩26,130 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,264 | ₩27,470 | ₩26,264 | ₩26,827 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,854 | ₩26,854 | ₩25,460 | ₩26,130 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,787 | ₩27,135 | ₩25,929 | ₩26,800 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩27,001 | ₩27,135 | ₩25,021 | ₩26,800 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,470 | ₩28,274 | ₩27,470 | ₩27,712 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,537 | ₩28,274 | ₩26,800 | ₩28,207 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,403 | ₩27,457 | ₩26,881 | ₩27,457 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,680 | ₩27,805 | ₩26,452 | ₩27,470 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,829 | ₩27,202 | ₩26,733 | ₩26,733 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,800 | ₩27,470 | ₩26,800 | ₩27,470 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,934 | ₩28,100 | ₩26,934 | ₩27,805 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,216 | ₩27,763 | ₩27,216 | ₩27,457 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,800 | ₩27,698 | ₩26,800 | ₩27,698 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,805 | ₩27,805 | ₩27,470 | ₩27,470 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,140 | ₩28,140 | ₩28,140 | ₩28,140 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,234 | ₩29,480 | ₩28,234 | ₩29,145 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,934 | ₩27,537 | ₩26,465 | ₩27,417 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,800 | ₩27,470 | ₩26,733 | ₩27,068 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,398 | ₩26,800 | ₩26,398 | ₩26,787 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,666 | ₩26,934 | ₩26,130 | ₩26,599 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,336 | ₩27,336 | ₩26,800 | ₩26,800 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩27,050 | ₩27,336 | ₩26,827 | ₩26,877 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,876 | ₩27,685 | ₩25,876 | ₩27,470 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,393 | ₩28,140 | ₩25,393 | ₩28,140 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,871 | ₩24,871 | ₩24,871 | ₩24,871 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,474 | ₩25,474 | ₩25,125 | ₩25,447 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,871 | ₩25,460 | ₩24,871 | ₩25,460 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,586 | ₩26,586 | ₩24,120 | ₩24,790 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,921 | ₩26,921 | ₩26,653 | ₩26,653 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,862 | ₩27,457 | ₩25,862 | ₩27,028 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,372 | ₩26,372 | ₩23,122 | ₩24,482 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,800 | ₩27,504 | ₩26,264 | ₩26,787 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,797 | ₩28,808 | ₩25,581 | ₩27,913 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,212 | ₩29,212 | ₩28,140 | ₩29,078 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,382 | ₩29,467 | ₩28,154 | ₩29,145 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,145 | ₩29,480 | ₩28,643 | ₩29,480 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,554 | ₩29,554 | ₩28,978 | ₩29,145 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,422 | ₩29,078 | ₩28,140 | ₩28,810 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,604 | ₩29,145 | ₩27,604 | ₩28,810 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩27,109 | ₩29,145 | ₩27,109 | ₩28,931 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,594 | ₩27,068 | ₩25,594 | ₩27,068 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩27,082 | ₩27,334 | ₩25,621 | ₩25,869 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,336 | ₩27,706 | ₩27,336 | ₩27,336 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,676 | ₩28,784 | ₩27,816 | ₩28,475 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,145 | ₩29,480 | ₩29,145 | ₩29,199 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,671 | ₩29,145 | ₩27,671 | ₩29,145 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,950 | ₩27,671 | ₩26,950 | ₩27,671 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,117 | ₩27,235 | ₩25,876 | ₩26,934 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,929 | ₩26,010 | ₩25,876 | ₩25,889 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,487 | ₩25,829 | ₩25,474 | ₩25,815 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,393 | ₩25,460 | ₩25,139 | ₩25,460 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,978 | ₩24,978 | ₩24,978 | ₩24,978 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,362 | ₩24,924 | ₩24,362 | ₩24,875 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩25,085 | ₩25,085 | ₩24,663 | ₩24,764 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,986 | ₩23,986 | ₩23,986 | ₩23,986 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,140 | ₩24,288 | ₩23,986 | ₩23,986 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,735 | ₩24,735 | ₩24,136 | ₩24,455 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,986 | ₩24,321 | ₩23,986 | ₩24,321 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,228 | ₩24,228 | ₩24,228 | ₩24,228 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,199 | ₩24,388 | ₩23,718 | ₩24,228 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,182 | ₩24,522 | ₩23,182 | ₩24,375 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,749 | ₩24,321 | ₩23,749 | ₩24,254 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,713 | ₩24,321 | ₩22,713 | ₩24,321 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,598 | ₩24,522 | ₩23,470 | ₩24,321 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩22,030 | ₩23,986 | ₩22,030 | ₩23,893 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,440 | ₩22,097 | ₩21,144 | ₩21,963 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,904 | ₩20,904 | ₩20,234 | ₩20,770 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩22,084 | ₩22,244 | ₩21,105 | ₩21,239 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,901 | ₩23,182 | ₩22,244 | ₩22,244 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩22,043 | ₩22,646 | ₩21,923 | ₩22,646 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,487 | ₩21,976 | ₩21,464 | ₩21,976 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,593 | ₩22,593 | ₩21,172 | ₩22,043 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,311 | ₩22,780 | ₩22,311 | ₩22,780 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,730 | ₩22,767 | ₩20,730 | ₩22,365 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,154 | ₩20,770 | ₩20,154 | ₩20,770 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,462 | ₩21,261 | ₩20,462 | ₩21,261 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,435 | ₩20,435 | ₩20,435 | ₩20,435 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,939 | ₩20,368 | ₩19,926 | ₩20,368 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,618 | ₩20,234 | ₩18,618 | ₩20,234 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,435 | ₩20,435 | ₩19,430 | ₩20,234 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,770 | ₩20,100 | ₩20,596 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,516 | ₩20,770 | ₩20,516 | ₩20,770 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,770 | ₩20,971 | ₩20,770 | ₩20,770 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,435 | ₩21,418 | ₩20,100 | ₩21,418 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,767 | ₩22,767 | ₩21,092 | ₩21,306 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩24,045 | ₩24,045 | ₩22,780 | ₩23,450 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩24,094 | ₩24,094 | ₩24,094 | ₩24,094 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,450 | ₩23,919 | ₩23,450 | ₩23,785 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,904 | ₩22,780 | ₩21,904 | ₩22,780 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,100 | ₩23,004 | ₩20,100 | ₩22,512 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,440 | ₩21,976 | ₩20,871 | ₩21,976 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,559 | ₩21,440 | ₩19,559 | ₩21,440 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,623 | ₩20,703 | ₩19,698 | ₩20,127 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩20,020 | ₩20,623 | ₩19,966 | ₩20,623 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,417 | ₩19,953 | ₩19,296 | ₩19,832 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,586 | ₩19,417 | ₩17,990 | ₩19,417 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,392 | ₩18,693 | ₩18,392 | ₩18,392 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,452 | ₩18,747 | ₩18,452 | ₩18,653 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,090 | ₩18,478 | ₩18,090 | ₩18,478 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,420 | ₩17,929 | ₩17,420 | ₩17,929 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,242 | ₩18,398 | ₩17,929 | ₩18,398 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,755 | ₩18,425 | ₩17,755 | ₩18,398 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,831 | ₩18,468 | ₩16,796 | ₩18,468 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,286 | ₩17,286 | ₩17,018 | ₩17,018 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,477 | ₩17,393 | ₩15,048 | ₩17,286 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,139 | ₩17,380 | ₩17,139 | ₩17,367 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,320 | ₩17,755 | ₩17,133 | ₩17,393 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,615 | ₩17,822 | ₩17,085 | ₩17,809 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,286 | ₩17,581 | ₩17,286 | ₩17,474 | +1.09% | 5.9천 |
|---|