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 | ₩33,917 | ₩33,955 | ₩33,917 | ₩33,942 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,861 | ₩33,968 | ₩33,824 | ₩33,942 | +0.24% | 2만 |
| 2026.10.07 | ₩33,836 | ₩33,888 | ₩33,835 | ₩33,888 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,895 | ₩33,915 | ₩33,888 | ₩33,888 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,875 | ₩33,928 | ₩33,875 | ₩33,915 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,856 | ₩33,861 | ₩33,808 | ₩33,828 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 500 |
| 2026.09.30 | ₩34,035 | ₩34,035 | ₩33,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,821 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩33,942 | ₩33,942 | ₩33,770 | ₩33,781 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,808 | ₩33,875 | ₩33,808 | ₩33,875 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,761 | ₩33,808 | ₩33,761 | ₩33,808 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,730 | ₩33,785 | ₩33,730 | ₩33,785 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,658 | ₩33,741 | ₩33,658 | ₩33,728 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,634 | ₩33,714 | ₩33,607 | ₩33,701 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,474 | ₩33,741 | ₩33,474 | ₩33,720 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,434 | ₩33,474 | ₩33,273 | ₩33,411 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,207 | ₩33,474 | ₩33,207 | ₩33,423 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,006 | ₩33,006 | ₩32,998 | ₩33,006 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,886 | ₩33,006 | ₩32,806 | ₩32,939 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,806 | ₩32,872 | ₩32,806 | ₩32,872 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩32,979 | ₩33,006 | ₩32,939 | ₩32,993 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩32,926 | ₩32,939 | ₩32,872 | ₩32,926 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩32,926 | ₩32,939 | ₩32,918 | ₩32,918 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩32,926 | ₩32,939 | ₩32,806 | ₩32,832 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,832 | ₩32,993 | ₩32,832 | ₩32,993 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩32,939 | ₩33,006 | ₩32,872 | ₩32,993 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩33,006 | ₩33,006 | ₩32,939 | ₩32,939 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩33,006 | ₩33,006 | ₩32,806 | ₩32,939 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩33,006 | ₩33,140 | ₩33,006 | ₩33,140 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,126 | ₩33,126 | ₩32,739 | ₩33,073 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,113 | ₩33,140 | ₩33,113 | ₩33,140 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,140 | ₩33,140 | ₩33,100 | ₩33,140 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,180 | ₩33,180 | ₩33,140 | ₩33,140 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,166 | ₩33,207 | ₩33,165 | ₩33,207 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,173 | ₩33,173 | ₩33,169 | ₩33,169 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,207 | ₩33,207 | ₩33,126 | ₩33,140 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,207 | ₩33,207 | ₩33,166 | ₩33,207 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,073 | ₩33,207 | ₩33,073 | ₩33,207 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,207 | ₩33,207 | ₩33,113 | ₩33,207 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,126 | ₩33,126 | ₩33,113 | ₩33,126 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,113 | ₩33,113 | ₩33,100 | ₩33,100 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,126 | ₩33,146 | ₩33,073 | ₩33,140 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,140 | ₩33,140 | ₩33,126 | ₩33,140 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩33,033 | ₩33,180 | ₩33,033 | ₩33,180 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩33,006 | ₩33,273 | ₩33,006 | ₩33,140 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,073 | ₩33,073 | ₩33,006 | ₩33,073 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,806 | ₩33,073 | ₩32,806 | ₩33,006 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩31,970 | ₩32,872 | ₩31,970 | ₩32,806 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,523 | ₩31,523 | ₩31,523 | ₩31,523 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,534 | ₩31,737 | ₩30,534 | ₩31,603 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,325 | ₩32,325 | ₩31,870 | ₩32,004 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,325 | ₩32,325 | ₩31,579 | ₩32,231 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,311 | ₩32,311 | ₩32,311 | ₩32,311 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,378 | ₩32,378 | ₩31,403 | ₩32,325 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,309 | ₩32,411 | ₩31,069 | ₩32,071 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,135 | ₩31,296 | ₩30,868 | ₩30,868 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,694 | ₩30,694 | ₩30,694 | ₩30,694 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,975 | ₩31,069 | ₩30,066 | ₩30,694 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,665 | ₩31,069 | ₩29,665 | ₩31,069 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,251 | ₩29,665 | ₩29,251 | ₩29,665 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,476 | ₩29,398 | ₩28,476 | ₩29,251 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,143 | ₩29,143 | ₩29,143 | ₩29,143 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,064 | ₩29,064 | ₩29,064 | ₩29,064 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,532 | ₩29,532 | ₩28,730 | ₩29,131 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,463 | ₩29,365 | ₩28,463 | ₩29,265 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,398 | ₩29,465 | ₩28,930 | ₩29,345 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,797 | ₩29,692 | ₩28,463 | ₩29,665 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,444 | ₩30,066 | ₩28,463 | ₩29,184 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,200 | ₩30,665 | ₩29,759 | ₩30,066 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩29,919 | ₩29,919 | ₩29,919 | ₩29,919 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,610 | ₩29,941 | ₩28,610 | ₩29,941 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,610 | ₩28,864 | ₩28,596 | ₩28,596 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,463 | ₩28,596 | ₩28,449 | ₩28,596 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,728 | ₩28,022 | ₩27,661 | ₩28,022 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,527 | ₩28,062 | ₩27,527 | ₩28,062 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,516 | ₩28,516 | ₩26,726 | ₩28,062 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩28,008 | ₩28,008 | ₩27,982 | ₩27,982 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,262 | ₩28,262 | ₩28,062 | ₩28,062 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,554 | ₩28,698 | ₩26,392 | ₩28,329 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,663 | ₩28,864 | ₩28,062 | ₩28,864 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,650 | ₩29,347 | ₩28,396 | ₩29,291 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,864 | ₩28,864 | ₩28,396 | ₩28,663 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩28,964 | ₩28,964 | ₩27,995 | ₩28,596 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,060 | ₩28,396 | ₩27,060 | ₩28,329 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,681 | ₩28,463 | ₩27,681 | ₩28,463 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,392 | ₩28,717 | ₩26,392 | ₩28,463 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,379 | ₩28,379 | ₩28,379 | ₩28,379 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,062 | ₩28,503 | ₩27,928 | ₩28,379 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,708 | ₩27,708 | ₩27,708 | ₩27,708 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,913 | ₩27,661 | ₩26,712 | ₩27,661 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,726 | ₩26,726 | ₩26,726 | ₩26,726 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,525 | ₩26,899 | ₩26,492 | ₩26,726 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,458 | ₩26,993 | ₩26,258 | ₩26,918 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,164 | ₩26,191 | ₩25,812 | ₩26,191 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,910 | ₩26,458 | ₩25,657 | ₩26,392 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩26,004 | ₩26,004 | ₩25,242 | ₩25,937 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,619 | ₩26,619 | ₩26,470 | ₩26,470 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,282 | ₩26,632 | ₩25,282 | ₩26,632 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,525 | ₩26,726 | ₩25,302 | ₩25,302 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,662 | ₩26,726 | ₩25,657 | ₩26,726 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,207 | ₩27,207 | ₩26,659 | ₩26,659 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩26,926 | ₩26,993 | ₩26,879 | ₩26,879 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,728 | ₩27,728 | ₩26,525 | ₩27,367 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,217 | ₩27,217 | ₩27,217 | ₩27,217 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,726 | ₩27,220 | ₩26,726 | ₩27,220 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,073 | ₩27,434 | ₩27,073 | ₩27,420 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,394 | ₩27,394 | ₩26,418 | ₩27,081 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩27,995 | ₩27,995 | ₩26,071 | ₩27,741 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,102 | ₩28,102 | ₩27,394 | ₩28,062 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩28,022 | ₩28,062 | ₩28,022 | ₩28,035 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩29,024 | ₩29,024 | ₩28,730 | ₩28,730 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,730 | ₩29,385 | ₩28,115 | ₩28,730 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,730 | ₩29,398 | ₩28,730 | ₩29,398 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,144 | ₩29,144 | ₩28,329 | ₩28,730 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩28,971 | ₩29,064 | ₩28,971 | ₩29,051 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,596 | ₩28,730 | ₩28,396 | ₩28,730 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,115 | ₩28,730 | ₩28,062 | ₩28,596 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,461 | ₩28,086 | ₩27,434 | ₩28,075 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,726 | ₩28,075 | ₩26,726 | ₩28,075 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,057 | ₩26,178 | ₩26,057 | ₩26,057 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,191 | ₩27,394 | ₩26,191 | ₩26,752 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,779 | ₩26,779 | ₩25,389 | ₩26,057 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,712 | ₩27,060 | ₩25,857 | ₩26,726 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩26,926 | ₩27,060 | ₩24,951 | ₩26,726 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,394 | ₩28,196 | ₩27,394 | ₩27,634 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,461 | ₩28,196 | ₩26,726 | ₩28,129 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,327 | ₩27,380 | ₩26,806 | ₩27,380 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,605 | ₩27,728 | ₩26,378 | ₩27,394 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,754 | ₩27,126 | ₩26,659 | ₩26,659 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,726 | ₩27,394 | ₩26,726 | ₩27,394 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,859 | ₩28,022 | ₩26,859 | ₩27,728 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,140 | ₩27,685 | ₩27,140 | ₩27,380 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,726 | ₩27,621 | ₩26,726 | ₩27,621 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,728 | ₩27,728 | ₩27,394 | ₩27,394 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,062 | ₩28,062 | ₩28,062 | ₩28,062 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,155 | ₩29,398 | ₩28,155 | ₩29,064 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,859 | ₩27,461 | ₩26,392 | ₩27,340 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,726 | ₩27,394 | ₩26,659 | ₩26,993 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,325 | ₩26,726 | ₩26,325 | ₩26,712 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,525 | ₩26,525 | ₩26,525 | ₩26,525 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,592 | ₩26,859 | ₩26,057 | ₩26,525 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,498 | ₩26,498 | ₩26,498 | ₩26,498 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,726 | ₩26,726 | ₩26,726 | ₩26,726 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,260 | ₩27,260 | ₩26,726 | ₩26,726 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩26,974 | ₩27,260 | ₩26,752 | ₩26,802 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,804 | ₩27,608 | ₩25,804 | ₩27,394 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,323 | ₩28,062 | ₩25,323 | ₩28,062 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,801 | ₩24,801 | ₩24,801 | ₩24,801 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,363 | ₩25,363 | ₩25,363 | ₩25,363 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,403 | ₩25,403 | ₩25,055 | ₩25,376 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,801 | ₩25,389 | ₩24,801 | ₩25,389 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,512 | ₩26,512 | ₩24,053 | ₩24,721 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,846 | ₩26,846 | ₩26,579 | ₩26,579 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,779 | ₩26,779 | ₩26,779 | ₩26,779 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,790 | ₩27,380 | ₩25,790 | ₩26,953 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,298 | ₩26,298 | ₩23,058 | ₩24,414 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,726 | ₩27,427 | ₩26,191 | ₩26,712 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,717 | ₩28,727 | ₩25,510 | ₩27,835 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩28,997 | ₩28,997 | ₩28,997 | ₩28,997 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,131 | ₩29,131 | ₩28,062 | ₩28,997 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,302 | ₩29,385 | ₩28,075 | ₩29,064 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,064 | ₩29,398 | ₩28,563 | ₩29,398 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,472 | ₩29,472 | ₩28,897 | ₩29,064 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,342 | ₩28,997 | ₩28,062 | ₩28,730 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,527 | ₩29,064 | ₩27,527 | ₩28,730 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩27,033 | ₩29,064 | ₩27,033 | ₩28,850 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,523 | ₩26,993 | ₩25,523 | ₩26,993 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩27,006 | ₩27,257 | ₩25,550 | ₩25,797 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,260 | ₩27,629 | ₩27,260 | ₩27,260 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,596 | ₩28,703 | ₩27,738 | ₩28,396 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,064 | ₩29,398 | ₩29,064 | ₩29,118 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,594 | ₩29,064 | ₩27,594 | ₩29,064 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,875 | ₩27,594 | ₩26,875 | ₩27,594 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,044 | ₩27,159 | ₩25,804 | ₩26,859 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,857 | ₩25,937 | ₩25,804 | ₩25,817 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,416 | ₩25,757 | ₩25,403 | ₩25,743 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,323 | ₩25,389 | ₩25,069 | ₩25,389 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,294 | ₩24,855 | ₩24,294 | ₩24,805 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩25,015 | ₩25,015 | ₩24,594 | ₩24,694 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,919 | ₩23,919 | ₩23,919 | ₩23,919 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,073 | ₩24,220 | ₩23,919 | ₩23,919 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,666 | ₩24,666 | ₩24,069 | ₩24,387 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,441 | ₩24,441 | ₩24,441 | ₩24,441 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,919 | ₩24,253 | ₩23,919 | ₩24,253 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,160 | ₩24,160 | ₩24,160 | ₩24,160 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,132 | ₩24,320 | ₩23,652 | ₩24,160 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,118 | ₩24,454 | ₩23,118 | ₩24,307 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,683 | ₩24,253 | ₩23,683 | ₩24,187 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,650 | ₩24,253 | ₩22,650 | ₩24,253 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,532 | ₩24,454 | ₩23,405 | ₩24,253 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩21,968 | ₩23,919 | ₩21,968 | ₩23,826 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,380 | ₩22,035 | ₩21,085 | ₩21,902 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,846 | ₩20,846 | ₩20,178 | ₩20,712 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩22,022 | ₩22,182 | ₩21,046 | ₩21,180 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,837 | ₩23,118 | ₩22,182 | ₩22,182 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩21,982 | ₩22,583 | ₩21,862 | ₩22,583 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,427 | ₩21,915 | ₩21,405 | ₩21,915 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,530 | ₩22,530 | ₩21,113 | ₩21,982 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,249 | ₩22,717 | ₩22,249 | ₩22,717 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,672 | ₩22,703 | ₩20,672 | ₩22,303 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,098 | ₩20,712 | ₩20,098 | ₩20,712 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,405 | ₩21,201 | ₩20,405 | ₩21,201 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,378 | ₩20,378 | ₩20,378 | ₩20,378 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,884 | ₩20,311 | ₩19,870 | ₩20,311 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,566 | ₩20,178 | ₩18,566 | ₩20,178 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,378 | ₩20,378 | ₩19,376 | ₩20,178 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,044 | ₩20,712 | ₩20,044 | ₩20,539 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,458 | ₩20,712 | ₩20,458 | ₩20,712 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,712 | ₩20,913 | ₩20,712 | ₩20,712 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,378 | ₩21,358 | ₩20,044 | ₩21,358 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,703 | ₩22,703 | ₩21,033 | ₩21,247 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩23,978 | ₩23,978 | ₩22,717 | ₩23,385 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩24,026 | ₩24,026 | ₩24,026 | ₩24,026 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,385 | ₩23,853 | ₩23,385 | ₩23,719 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,843 | ₩22,717 | ₩21,843 | ₩22,717 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,044 | ₩22,940 | ₩20,044 | ₩22,450 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,380 | ₩21,915 | ₩20,813 | ₩21,915 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,504 | ₩21,380 | ₩19,504 | ₩21,380 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,565 | ₩20,646 | ₩19,643 | ₩20,071 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩19,964 | ₩20,565 | ₩19,911 | ₩20,565 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,363 | ₩19,897 | ₩19,242 | ₩19,777 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,534 | ₩19,363 | ₩17,940 | ₩19,363 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,340 | ₩18,641 | ₩18,340 | ₩18,340 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,401 | ₩18,695 | ₩18,401 | ₩18,601 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,040 | ₩18,426 | ₩18,040 | ₩18,426 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,372 | ₩17,879 | ₩17,372 | ₩17,879 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,191 | ₩18,347 | ₩17,879 | ₩18,347 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,706 | ₩18,374 | ₩17,706 | ₩18,347 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,784 | ₩18,417 | ₩16,749 | ₩18,417 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,238 | ₩17,238 | ₩16,971 | ₩16,971 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,434 | ₩17,345 | ₩15,006 | ₩17,238 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,091 | ₩17,332 | ₩17,091 | ₩17,318 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,271 | ₩17,706 | ₩17,086 | ₩17,345 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,565 | ₩17,773 | ₩17,038 | ₩17,759 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,238 | ₩17,532 | ₩17,238 | ₩17,425 | +1.09% | 5.9천 |
|---|