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 | ₩33,864 | ₩33,902 | ₩33,864 | ₩33,888 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,808 | ₩33,915 | ₩33,771 | ₩33,888 | +0.24% | 2만 |
| 2026.10.07 | ₩33,783 | ₩33,835 | ₩33,781 | ₩33,835 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,841 | ₩33,861 | ₩33,835 | ₩33,835 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,821 | ₩33,875 | ₩33,821 | ₩33,861 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,803 | ₩33,808 | ₩33,755 | ₩33,775 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 500 |
| 2026.09.30 | ₩33,982 | ₩33,982 | ₩33,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,768 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩33,888 | ₩33,888 | ₩33,717 | ₩33,728 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,755 | ₩33,821 | ₩33,755 | ₩33,821 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,708 | ₩33,755 | ₩33,708 | ₩33,755 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,677 | ₩33,732 | ₩33,677 | ₩33,732 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,605 | ₩33,688 | ₩33,605 | ₩33,675 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,581 | ₩33,661 | ₩33,555 | ₩33,648 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,421 | ₩33,688 | ₩33,421 | ₩33,667 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,381 | ₩33,421 | ₩33,221 | ₩33,359 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,154 | ₩33,421 | ₩33,154 | ₩33,371 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩32,954 | ₩32,954 | ₩32,946 | ₩32,954 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,834 | ₩32,954 | ₩32,754 | ₩32,888 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,754 | ₩32,821 | ₩32,754 | ₩32,821 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩32,928 | ₩32,954 | ₩32,888 | ₩32,941 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩32,874 | ₩32,888 | ₩32,821 | ₩32,874 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩32,874 | ₩32,888 | ₩32,866 | ₩32,866 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩32,874 | ₩32,888 | ₩32,754 | ₩32,781 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,781 | ₩32,941 | ₩32,781 | ₩32,941 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩32,888 | ₩32,954 | ₩32,821 | ₩32,941 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩32,954 | ₩32,954 | ₩32,888 | ₩32,888 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩32,954 | ₩32,954 | ₩32,754 | ₩32,888 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩32,954 | ₩33,088 | ₩32,954 | ₩33,088 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,074 | ₩33,074 | ₩32,687 | ₩33,021 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,061 | ₩33,088 | ₩33,061 | ₩33,088 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,088 | ₩33,088 | ₩33,048 | ₩33,088 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,128 | ₩33,128 | ₩33,088 | ₩33,088 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,114 | ₩33,154 | ₩33,113 | ₩33,154 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,121 | ₩33,121 | ₩33,117 | ₩33,117 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,154 | ₩33,154 | ₩33,074 | ₩33,088 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,154 | ₩33,154 | ₩33,114 | ₩33,154 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,021 | ₩33,154 | ₩33,021 | ₩33,154 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,154 | ₩33,154 | ₩33,061 | ₩33,154 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,074 | ₩33,074 | ₩33,061 | ₩33,074 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,061 | ₩33,061 | ₩33,048 | ₩33,048 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,074 | ₩33,094 | ₩33,021 | ₩33,088 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,088 | ₩33,088 | ₩33,074 | ₩33,088 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩32,981 | ₩33,128 | ₩32,981 | ₩33,128 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩32,954 | ₩33,221 | ₩32,954 | ₩33,088 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,021 | ₩33,021 | ₩32,954 | ₩33,021 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,754 | ₩33,021 | ₩32,754 | ₩32,954 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩31,920 | ₩32,821 | ₩31,920 | ₩32,754 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,486 | ₩31,687 | ₩30,486 | ₩31,553 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,274 | ₩32,274 | ₩31,820 | ₩31,954 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,274 | ₩32,274 | ₩31,529 | ₩32,180 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,327 | ₩32,327 | ₩31,353 | ₩32,274 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,260 | ₩32,361 | ₩31,020 | ₩32,020 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,086 | ₩31,246 | ₩30,820 | ₩30,820 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,926 | ₩31,020 | ₩30,019 | ₩30,646 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,619 | ₩31,020 | ₩29,619 | ₩31,020 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,205 | ₩29,619 | ₩29,205 | ₩29,619 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,431 | ₩29,352 | ₩28,431 | ₩29,205 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,485 | ₩29,485 | ₩28,685 | ₩29,085 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,418 | ₩29,319 | ₩28,418 | ₩29,219 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,352 | ₩29,419 | ₩28,885 | ₩29,299 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,752 | ₩29,645 | ₩28,418 | ₩29,619 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,397 | ₩30,019 | ₩28,418 | ₩29,138 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,152 | ₩30,617 | ₩29,712 | ₩30,019 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,565 | ₩29,894 | ₩28,565 | ₩29,894 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,565 | ₩28,818 | ₩28,551 | ₩28,551 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,418 | ₩28,551 | ₩28,405 | ₩28,551 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,684 | ₩27,978 | ₩27,618 | ₩27,978 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,484 | ₩28,018 | ₩27,484 | ₩28,018 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,471 | ₩28,471 | ₩26,684 | ₩28,018 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩27,964 | ₩27,964 | ₩27,938 | ₩27,938 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,218 | ₩28,218 | ₩28,018 | ₩28,018 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,511 | ₩28,653 | ₩26,350 | ₩28,285 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,618 | ₩28,818 | ₩28,018 | ₩28,818 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,605 | ₩29,301 | ₩28,351 | ₩29,245 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,818 | ₩28,818 | ₩28,351 | ₩28,618 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩28,918 | ₩28,918 | ₩27,951 | ₩28,551 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,017 | ₩28,351 | ₩27,017 | ₩28,285 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,638 | ₩28,418 | ₩27,638 | ₩28,418 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,350 | ₩28,672 | ₩26,350 | ₩28,418 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,018 | ₩28,458 | ₩27,884 | ₩28,334 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,870 | ₩27,618 | ₩26,670 | ₩27,618 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,684 | ₩26,684 | ₩26,684 | ₩26,684 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,483 | ₩26,857 | ₩26,450 | ₩26,684 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,417 | ₩26,950 | ₩26,217 | ₩26,876 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,123 | ₩26,150 | ₩25,771 | ₩26,150 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,870 | ₩26,417 | ₩25,616 | ₩26,350 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩25,963 | ₩25,963 | ₩25,203 | ₩25,896 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,577 | ₩26,577 | ₩26,429 | ₩26,429 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,243 | ₩26,590 | ₩25,243 | ₩26,590 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,483 | ₩26,684 | ₩25,263 | ₩25,263 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,622 | ₩26,684 | ₩25,616 | ₩26,684 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,164 | ₩27,164 | ₩26,617 | ₩26,617 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩26,884 | ₩26,950 | ₩26,837 | ₩26,837 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,684 | ₩27,684 | ₩26,483 | ₩27,324 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,175 | ₩27,175 | ₩27,175 | ₩27,175 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,684 | ₩27,177 | ₩26,684 | ₩27,177 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,030 | ₩27,391 | ₩27,030 | ₩27,377 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,351 | ₩27,351 | ₩26,377 | ₩27,038 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩27,951 | ₩27,951 | ₩26,030 | ₩27,698 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,058 | ₩28,058 | ₩27,351 | ₩28,018 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩27,978 | ₩28,018 | ₩27,978 | ₩27,991 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,978 | ₩28,978 | ₩28,685 | ₩28,685 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,685 | ₩29,339 | ₩28,071 | ₩28,685 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,685 | ₩29,352 | ₩28,685 | ₩29,352 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,098 | ₩29,098 | ₩28,285 | ₩28,685 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩28,925 | ₩29,018 | ₩28,925 | ₩29,005 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,551 | ₩28,685 | ₩28,351 | ₩28,685 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,071 | ₩28,685 | ₩28,018 | ₩28,551 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,417 | ₩28,042 | ₩27,391 | ₩28,031 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,684 | ₩28,031 | ₩26,684 | ₩28,031 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,017 | ₩26,137 | ₩26,017 | ₩26,017 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,150 | ₩27,351 | ₩26,150 | ₩26,710 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,737 | ₩26,737 | ₩25,349 | ₩26,017 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,670 | ₩27,017 | ₩25,816 | ₩26,684 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩26,884 | ₩27,017 | ₩24,912 | ₩26,684 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,351 | ₩28,151 | ₩27,351 | ₩27,591 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,417 | ₩28,151 | ₩26,684 | ₩28,084 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,284 | ₩27,337 | ₩26,764 | ₩27,337 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,564 | ₩27,684 | ₩26,337 | ₩27,351 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,712 | ₩27,084 | ₩26,617 | ₩26,617 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,684 | ₩27,351 | ₩26,684 | ₩27,351 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,817 | ₩27,978 | ₩26,817 | ₩27,684 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,097 | ₩27,642 | ₩27,097 | ₩27,337 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,684 | ₩27,578 | ₩26,684 | ₩27,578 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,684 | ₩27,684 | ₩27,351 | ₩27,351 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,111 | ₩29,352 | ₩28,111 | ₩29,018 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,817 | ₩27,417 | ₩26,350 | ₩27,297 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,684 | ₩27,351 | ₩26,617 | ₩26,950 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,283 | ₩26,684 | ₩26,283 | ₩26,670 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,550 | ₩26,817 | ₩26,017 | ₩26,483 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,457 | ₩26,457 | ₩26,457 | ₩26,457 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,684 | ₩26,684 | ₩26,684 | ₩26,684 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,217 | ₩27,217 | ₩26,684 | ₩26,684 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩26,932 | ₩27,217 | ₩26,710 | ₩26,760 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,763 | ₩27,564 | ₩25,763 | ₩27,351 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,283 | ₩28,018 | ₩25,283 | ₩28,018 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,762 | ₩24,762 | ₩24,762 | ₩24,762 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,716 | ₩25,716 | ₩25,716 | ₩25,716 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,716 | ₩25,716 | ₩25,716 | ₩25,716 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,716 | ₩25,716 | ₩25,716 | ₩25,716 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,323 | ₩25,323 | ₩25,323 | ₩25,323 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,363 | ₩25,363 | ₩25,016 | ₩25,336 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,762 | ₩25,349 | ₩24,762 | ₩25,349 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,470 | ₩26,470 | ₩24,015 | ₩24,682 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,804 | ₩26,804 | ₩26,537 | ₩26,537 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,737 | ₩26,737 | ₩26,737 | ₩26,737 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,750 | ₩27,337 | ₩25,750 | ₩26,910 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,257 | ₩26,257 | ₩23,021 | ₩24,375 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,684 | ₩27,384 | ₩26,150 | ₩26,670 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,672 | ₩28,682 | ₩25,469 | ₩27,791 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,085 | ₩29,085 | ₩28,018 | ₩28,952 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,258 | ₩29,339 | ₩28,031 | ₩29,018 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,018 | ₩29,352 | ₩28,518 | ₩29,352 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,425 | ₩29,425 | ₩28,852 | ₩29,018 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,298 | ₩28,952 | ₩28,018 | ₩28,685 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,484 | ₩29,018 | ₩27,484 | ₩28,685 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩26,990 | ₩29,018 | ₩26,990 | ₩28,805 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,483 | ₩26,950 | ₩25,483 | ₩26,950 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩26,964 | ₩27,215 | ₩25,510 | ₩25,756 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,217 | ₩27,586 | ₩27,217 | ₩27,217 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,551 | ₩28,658 | ₩27,695 | ₩28,351 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,018 | ₩29,352 | ₩29,018 | ₩29,072 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,551 | ₩29,018 | ₩27,551 | ₩29,018 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,833 | ₩27,551 | ₩26,833 | ₩27,551 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,003 | ₩27,116 | ₩25,763 | ₩26,817 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,816 | ₩25,896 | ₩25,763 | ₩25,776 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,376 | ₩25,716 | ₩25,363 | ₩25,703 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,283 | ₩25,349 | ₩25,029 | ₩25,349 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,869 | ₩24,869 | ₩24,869 | ₩24,869 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,255 | ₩24,816 | ₩24,255 | ₩24,766 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩24,976 | ₩24,976 | ₩24,556 | ₩24,656 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,882 | ₩23,882 | ₩23,882 | ₩23,882 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,035 | ₩24,182 | ₩23,882 | ₩23,882 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,628 | ₩24,628 | ₩24,031 | ₩24,349 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,402 | ₩24,402 | ₩24,402 | ₩24,402 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,882 | ₩24,215 | ₩23,882 | ₩24,215 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,122 | ₩24,122 | ₩24,122 | ₩24,122 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,094 | ₩24,282 | ₩23,615 | ₩24,122 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,081 | ₩24,415 | ₩23,081 | ₩24,269 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,646 | ₩24,215 | ₩23,646 | ₩24,149 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,614 | ₩24,215 | ₩22,614 | ₩24,215 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,495 | ₩24,415 | ₩23,368 | ₩24,215 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩21,934 | ₩23,882 | ₩21,934 | ₩23,788 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,347 | ₩22,001 | ₩21,052 | ₩21,867 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,813 | ₩20,813 | ₩20,146 | ₩20,680 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩21,987 | ₩22,147 | ₩21,013 | ₩21,147 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,801 | ₩23,081 | ₩22,147 | ₩22,147 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩21,947 | ₩22,548 | ₩21,827 | ₩22,548 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,394 | ₩21,881 | ₩21,371 | ₩21,881 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,494 | ₩22,494 | ₩21,080 | ₩21,947 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,214 | ₩22,681 | ₩22,214 | ₩22,681 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,640 | ₩22,668 | ₩20,640 | ₩22,267 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,066 | ₩20,680 | ₩20,066 | ₩20,680 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,373 | ₩21,168 | ₩20,373 | ₩21,168 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,853 | ₩20,280 | ₩19,839 | ₩20,280 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,537 | ₩20,146 | ₩18,537 | ₩20,146 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,346 | ₩20,346 | ₩19,346 | ₩20,146 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,013 | ₩20,680 | ₩20,013 | ₩20,506 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,426 | ₩20,680 | ₩20,426 | ₩20,680 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,680 | ₩20,880 | ₩20,680 | ₩20,680 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,346 | ₩21,324 | ₩20,013 | ₩21,324 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,668 | ₩22,668 | ₩21,000 | ₩21,213 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩23,941 | ₩23,941 | ₩22,681 | ₩23,348 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩23,989 | ₩23,989 | ₩23,989 | ₩23,989 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,348 | ₩23,815 | ₩23,348 | ₩23,682 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,809 | ₩22,681 | ₩21,809 | ₩22,681 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,013 | ₩22,904 | ₩20,013 | ₩22,414 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,347 | ₩21,881 | ₩20,780 | ₩21,881 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,474 | ₩21,347 | ₩19,474 | ₩21,347 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,533 | ₩20,613 | ₩19,612 | ₩20,039 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩19,933 | ₩20,533 | ₩19,879 | ₩20,533 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,332 | ₩19,866 | ₩19,212 | ₩19,746 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,505 | ₩19,332 | ₩17,911 | ₩19,332 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,312 | ₩18,612 | ₩18,312 | ₩18,312 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,372 | ₩18,665 | ₩18,372 | ₩18,572 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,011 | ₩18,397 | ₩18,011 | ₩18,397 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,344 | ₩17,851 | ₩17,344 | ₩17,851 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,162 | ₩18,318 | ₩17,851 | ₩18,318 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,678 | ₩18,345 | ₩17,678 | ₩18,318 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,757 | ₩18,388 | ₩16,723 | ₩18,388 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,211 | ₩17,211 | ₩16,944 | ₩16,944 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,410 | ₩17,318 | ₩14,983 | ₩17,211 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,064 | ₩17,304 | ₩17,064 | ₩17,291 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,244 | ₩17,678 | ₩17,059 | ₩17,318 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,538 | ₩17,745 | ₩17,011 | ₩17,731 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,211 | ₩17,504 | ₩17,211 | ₩17,398 | +1.09% | 5.9천 |
|---|