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 | ₩33,913 | ₩33,951 | ₩33,913 | ₩33,937 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,857 | ₩33,964 | ₩33,820 | ₩33,937 | +0.24% | 2만 |
| 2026.10.07 | ₩33,832 | ₩33,884 | ₩33,830 | ₩33,884 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,890 | ₩33,910 | ₩33,884 | ₩33,884 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,870 | ₩33,924 | ₩33,870 | ₩33,910 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,852 | ₩33,857 | ₩33,804 | ₩33,824 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 500 |
| 2026.09.30 | ₩34,031 | ₩34,031 | ₩33,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,817 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩33,937 | ₩33,937 | ₩33,766 | ₩33,777 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,804 | ₩33,870 | ₩33,804 | ₩33,870 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,757 | ₩33,804 | ₩33,757 | ₩33,804 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,726 | ₩33,781 | ₩33,726 | ₩33,781 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,654 | ₩33,737 | ₩33,654 | ₩33,723 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,630 | ₩33,710 | ₩33,603 | ₩33,697 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,470 | ₩33,737 | ₩33,470 | ₩33,715 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,429 | ₩33,470 | ₩33,269 | ₩33,407 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,202 | ₩33,470 | ₩33,202 | ₩33,419 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,002 | ₩33,002 | ₩32,994 | ₩33,002 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,882 | ₩33,002 | ₩32,801 | ₩32,935 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,801 | ₩32,868 | ₩32,801 | ₩32,868 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩32,975 | ₩33,002 | ₩32,935 | ₩32,989 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩32,922 | ₩32,935 | ₩32,868 | ₩32,922 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩32,922 | ₩32,935 | ₩32,914 | ₩32,914 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩32,922 | ₩32,935 | ₩32,801 | ₩32,828 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,828 | ₩32,989 | ₩32,828 | ₩32,989 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩32,935 | ₩33,002 | ₩32,868 | ₩32,989 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩33,002 | ₩33,002 | ₩32,935 | ₩32,935 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩33,002 | ₩33,002 | ₩32,801 | ₩32,935 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩33,002 | ₩33,136 | ₩33,002 | ₩33,136 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,122 | ₩33,122 | ₩32,735 | ₩33,069 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,109 | ₩33,136 | ₩33,109 | ₩33,136 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,136 | ₩33,136 | ₩33,095 | ₩33,136 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,176 | ₩33,176 | ₩33,136 | ₩33,136 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,162 | ₩33,202 | ₩33,161 | ₩33,202 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,169 | ₩33,169 | ₩33,165 | ₩33,165 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,202 | ₩33,202 | ₩33,122 | ₩33,136 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,202 | ₩33,202 | ₩33,162 | ₩33,202 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,069 | ₩33,202 | ₩33,069 | ₩33,202 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,202 | ₩33,202 | ₩33,109 | ₩33,202 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,122 | ₩33,122 | ₩33,109 | ₩33,122 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,109 | ₩33,109 | ₩33,095 | ₩33,095 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,122 | ₩33,142 | ₩33,069 | ₩33,136 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,136 | ₩33,136 | ₩33,122 | ₩33,136 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩33,029 | ₩33,176 | ₩33,029 | ₩33,176 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩33,002 | ₩33,269 | ₩33,002 | ₩33,136 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,069 | ₩33,069 | ₩33,002 | ₩33,069 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,801 | ₩33,069 | ₩32,801 | ₩33,002 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩31,966 | ₩32,868 | ₩31,966 | ₩32,801 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,530 | ₩31,733 | ₩30,530 | ₩31,599 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,321 | ₩32,321 | ₩31,866 | ₩32,000 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,321 | ₩32,321 | ₩31,575 | ₩32,227 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,374 | ₩32,374 | ₩31,399 | ₩32,321 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,305 | ₩32,407 | ₩31,065 | ₩32,067 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,131 | ₩31,292 | ₩30,864 | ₩30,864 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,971 | ₩31,065 | ₩30,062 | ₩30,690 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,662 | ₩31,065 | ₩29,662 | ₩31,065 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,247 | ₩29,662 | ₩29,247 | ₩29,662 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,473 | ₩29,394 | ₩28,473 | ₩29,247 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,139 | ₩29,139 | ₩29,139 | ₩29,139 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,528 | ₩29,528 | ₩28,726 | ₩29,127 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,459 | ₩29,361 | ₩28,459 | ₩29,261 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,394 | ₩29,461 | ₩28,927 | ₩29,341 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,793 | ₩29,688 | ₩28,459 | ₩29,662 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,440 | ₩30,062 | ₩28,459 | ₩29,181 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,196 | ₩30,661 | ₩29,755 | ₩30,062 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩29,916 | ₩29,916 | ₩29,916 | ₩29,916 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,606 | ₩29,937 | ₩28,606 | ₩29,937 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,606 | ₩28,860 | ₩28,593 | ₩28,593 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,459 | ₩28,593 | ₩28,446 | ₩28,593 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,724 | ₩28,018 | ₩27,657 | ₩28,018 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,524 | ₩28,058 | ₩27,524 | ₩28,058 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,513 | ₩28,513 | ₩26,722 | ₩28,058 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩28,005 | ₩28,005 | ₩27,978 | ₩27,978 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,259 | ₩28,259 | ₩28,058 | ₩28,058 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,551 | ₩28,694 | ₩26,388 | ₩28,326 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,660 | ₩28,860 | ₩28,058 | ₩28,860 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,646 | ₩29,344 | ₩28,392 | ₩29,288 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,860 | ₩28,860 | ₩28,392 | ₩28,660 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩28,960 | ₩28,960 | ₩27,992 | ₩28,593 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,056 | ₩28,392 | ₩27,056 | ₩28,326 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,678 | ₩28,459 | ₩27,678 | ₩28,459 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,388 | ₩28,713 | ₩26,388 | ₩28,459 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,375 | ₩28,375 | ₩28,375 | ₩28,375 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,058 | ₩28,499 | ₩27,925 | ₩28,375 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,704 | ₩27,704 | ₩27,704 | ₩27,704 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,909 | ₩27,657 | ₩26,709 | ₩27,657 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,522 | ₩26,896 | ₩26,488 | ₩26,722 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,455 | ₩26,989 | ₩26,255 | ₩26,915 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,161 | ₩26,188 | ₩25,808 | ₩26,188 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,907 | ₩26,455 | ₩25,653 | ₩26,388 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩26,001 | ₩26,001 | ₩25,239 | ₩25,934 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,615 | ₩26,615 | ₩26,467 | ₩26,467 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,279 | ₩26,629 | ₩25,279 | ₩26,629 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,522 | ₩26,722 | ₩25,299 | ₩25,299 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,659 | ₩26,722 | ₩25,653 | ₩26,722 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,203 | ₩27,203 | ₩26,655 | ₩26,655 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩26,923 | ₩26,989 | ₩26,876 | ₩26,876 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,724 | ₩27,724 | ₩26,522 | ₩27,364 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,214 | ₩27,214 | ₩27,214 | ₩27,214 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,722 | ₩27,217 | ₩26,722 | ₩27,217 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,070 | ₩27,430 | ₩27,070 | ₩27,417 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,390 | ₩27,390 | ₩26,415 | ₩27,078 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩27,992 | ₩27,992 | ₩26,068 | ₩27,738 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,098 | ₩28,098 | ₩27,390 | ₩28,058 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩28,018 | ₩28,058 | ₩28,018 | ₩28,032 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩29,020 | ₩29,020 | ₩28,726 | ₩28,726 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,726 | ₩29,381 | ₩28,112 | ₩28,726 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,726 | ₩29,394 | ₩28,726 | ₩29,394 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,141 | ₩29,141 | ₩28,326 | ₩28,726 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩28,967 | ₩29,060 | ₩28,967 | ₩29,047 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,593 | ₩28,726 | ₩28,392 | ₩28,726 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,112 | ₩28,726 | ₩28,058 | ₩28,593 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,457 | ₩28,082 | ₩27,430 | ₩28,072 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,722 | ₩28,072 | ₩26,722 | ₩28,072 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,054 | ₩26,174 | ₩26,054 | ₩26,054 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,188 | ₩27,390 | ₩26,188 | ₩26,749 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,776 | ₩26,776 | ₩25,386 | ₩26,054 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,709 | ₩27,056 | ₩25,854 | ₩26,722 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩26,923 | ₩27,056 | ₩24,948 | ₩26,722 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,390 | ₩28,192 | ₩27,390 | ₩27,631 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,457 | ₩28,192 | ₩26,722 | ₩28,125 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,323 | ₩27,377 | ₩26,802 | ₩27,377 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,602 | ₩27,724 | ₩26,375 | ₩27,390 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,750 | ₩27,123 | ₩26,655 | ₩26,655 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,722 | ₩27,390 | ₩26,722 | ₩27,390 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,856 | ₩28,018 | ₩26,856 | ₩27,724 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,136 | ₩27,682 | ₩27,136 | ₩27,377 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,722 | ₩27,617 | ₩26,722 | ₩27,617 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,724 | ₩27,724 | ₩27,390 | ₩27,390 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,058 | ₩28,058 | ₩28,058 | ₩28,058 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,152 | ₩29,394 | ₩28,152 | ₩29,060 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,856 | ₩27,457 | ₩26,388 | ₩27,337 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,722 | ₩27,390 | ₩26,655 | ₩26,989 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,321 | ₩26,722 | ₩26,321 | ₩26,709 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,522 | ₩26,522 | ₩26,522 | ₩26,522 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,589 | ₩26,856 | ₩26,054 | ₩26,522 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,495 | ₩26,495 | ₩26,495 | ₩26,495 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,257 | ₩27,257 | ₩26,722 | ₩26,722 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩26,971 | ₩27,257 | ₩26,749 | ₩26,798 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,800 | ₩27,604 | ₩25,800 | ₩27,390 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,319 | ₩28,058 | ₩25,319 | ₩28,058 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,359 | ₩25,359 | ₩25,359 | ₩25,359 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,399 | ₩25,399 | ₩25,052 | ₩25,373 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,798 | ₩25,386 | ₩24,798 | ₩25,386 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,508 | ₩26,508 | ₩24,050 | ₩24,718 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,842 | ₩26,842 | ₩26,575 | ₩26,575 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,776 | ₩26,776 | ₩26,776 | ₩26,776 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,787 | ₩27,377 | ₩25,787 | ₩26,949 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,295 | ₩26,295 | ₩23,055 | ₩24,411 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,722 | ₩27,424 | ₩26,188 | ₩26,709 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,713 | ₩28,724 | ₩25,506 | ₩27,831 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩28,994 | ₩28,994 | ₩28,994 | ₩28,994 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,127 | ₩29,127 | ₩28,058 | ₩28,994 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,299 | ₩29,381 | ₩28,072 | ₩29,060 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,060 | ₩29,394 | ₩28,559 | ₩29,394 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,468 | ₩29,468 | ₩28,893 | ₩29,060 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,339 | ₩28,994 | ₩28,058 | ₩28,726 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,524 | ₩29,060 | ₩27,524 | ₩28,726 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩27,030 | ₩29,060 | ₩27,030 | ₩28,847 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,520 | ₩26,989 | ₩25,520 | ₩26,989 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩27,003 | ₩27,254 | ₩25,546 | ₩25,794 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,257 | ₩27,625 | ₩27,257 | ₩27,257 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,593 | ₩28,700 | ₩27,735 | ₩28,392 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,060 | ₩29,394 | ₩29,060 | ₩29,114 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,591 | ₩29,060 | ₩27,591 | ₩29,060 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,872 | ₩27,591 | ₩26,872 | ₩27,591 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,041 | ₩27,155 | ₩25,800 | ₩26,856 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,854 | ₩25,934 | ₩25,800 | ₩25,814 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,413 | ₩25,754 | ₩25,399 | ₩25,740 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,319 | ₩25,386 | ₩25,065 | ₩25,386 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,905 | ₩24,905 | ₩24,905 | ₩24,905 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,290 | ₩24,852 | ₩24,290 | ₩24,802 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩25,012 | ₩25,012 | ₩24,591 | ₩24,691 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,916 | ₩23,916 | ₩23,916 | ₩23,916 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,070 | ₩24,217 | ₩23,916 | ₩23,916 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,663 | ₩24,663 | ₩24,066 | ₩24,384 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,437 | ₩24,437 | ₩24,437 | ₩24,437 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,916 | ₩24,250 | ₩23,916 | ₩24,250 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,157 | ₩24,157 | ₩24,157 | ₩24,157 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,129 | ₩24,317 | ₩23,649 | ₩24,157 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,115 | ₩24,451 | ₩23,115 | ₩24,304 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,680 | ₩24,250 | ₩23,680 | ₩24,184 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,647 | ₩24,250 | ₩22,647 | ₩24,250 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,529 | ₩24,451 | ₩23,402 | ₩24,250 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩21,966 | ₩23,916 | ₩21,966 | ₩23,823 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,378 | ₩22,032 | ₩21,082 | ₩21,899 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,843 | ₩20,843 | ₩20,175 | ₩20,710 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩22,019 | ₩22,179 | ₩21,044 | ₩21,177 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,834 | ₩23,115 | ₩22,179 | ₩22,179 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩21,979 | ₩22,580 | ₩21,859 | ₩22,580 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,425 | ₩21,912 | ₩21,402 | ₩21,912 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,527 | ₩22,527 | ₩21,111 | ₩21,979 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,246 | ₩22,714 | ₩22,246 | ₩22,714 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,670 | ₩22,701 | ₩20,670 | ₩22,300 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,095 | ₩20,710 | ₩20,095 | ₩20,710 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,402 | ₩21,199 | ₩20,402 | ₩21,199 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,376 | ₩20,376 | ₩20,376 | ₩20,376 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,881 | ₩20,309 | ₩19,868 | ₩20,309 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,564 | ₩20,175 | ₩18,564 | ₩20,175 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,376 | ₩20,376 | ₩19,374 | ₩20,175 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,042 | ₩20,710 | ₩20,042 | ₩20,536 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,456 | ₩20,710 | ₩20,456 | ₩20,710 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,710 | ₩20,910 | ₩20,710 | ₩20,710 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,376 | ₩21,355 | ₩20,042 | ₩21,355 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,701 | ₩22,701 | ₩21,030 | ₩21,244 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩23,975 | ₩23,975 | ₩22,714 | ₩23,382 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩24,023 | ₩24,023 | ₩24,023 | ₩24,023 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,382 | ₩23,850 | ₩23,382 | ₩23,716 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,840 | ₩22,714 | ₩21,840 | ₩22,714 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,042 | ₩22,937 | ₩20,042 | ₩22,447 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,378 | ₩21,912 | ₩20,810 | ₩21,912 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,502 | ₩21,378 | ₩19,502 | ₩21,378 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,563 | ₩20,643 | ₩19,641 | ₩20,068 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩19,961 | ₩20,563 | ₩19,908 | ₩20,563 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,360 | ₩19,895 | ₩19,240 | ₩19,774 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,532 | ₩19,360 | ₩17,937 | ₩19,360 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,338 | ₩18,639 | ₩18,338 | ₩18,338 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,398 | ₩18,692 | ₩18,398 | ₩18,599 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,037 | ₩18,424 | ₩18,037 | ₩18,424 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,369 | ₩17,877 | ₩17,369 | ₩17,877 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,188 | ₩18,345 | ₩17,877 | ₩18,345 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,703 | ₩18,372 | ₩17,703 | ₩18,345 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,782 | ₩18,414 | ₩16,747 | ₩18,414 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,236 | ₩17,236 | ₩16,969 | ₩16,969 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,432 | ₩17,343 | ₩15,005 | ₩17,236 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,089 | ₩17,329 | ₩17,089 | ₩17,316 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,269 | ₩17,703 | ₩17,084 | ₩17,343 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,563 | ₩17,770 | ₩17,035 | ₩17,757 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,236 | ₩17,530 | ₩17,236 | ₩17,423 | +1.09% | 5.9천 |
|---|