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 | ₩33,930 | ₩33,968 | ₩33,930 | ₩33,954 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,874 | ₩33,981 | ₩33,837 | ₩33,954 | +0.24% | 2만 |
| 2026.10.07 | ₩33,849 | ₩33,901 | ₩33,847 | ₩33,901 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,907 | ₩33,927 | ₩33,901 | ₩33,901 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,887 | ₩33,941 | ₩33,887 | ₩33,927 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,869 | ₩33,874 | ₩33,821 | ₩33,841 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 500 |
| 2026.09.30 | ₩34,048 | ₩34,048 | ₩33,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,834 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩33,954 | ₩33,954 | ₩33,783 | ₩33,794 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,821 | ₩33,887 | ₩33,821 | ₩33,887 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,774 | ₩33,821 | ₩33,774 | ₩33,821 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,743 | ₩33,798 | ₩33,743 | ₩33,798 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,671 | ₩33,754 | ₩33,671 | ₩33,740 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,647 | ₩33,727 | ₩33,620 | ₩33,714 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,486 | ₩33,754 | ₩33,486 | ₩33,732 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,446 | ₩33,486 | ₩33,286 | ₩33,424 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,219 | ₩33,486 | ₩33,219 | ₩33,436 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,018 | ₩33,018 | ₩33,010 | ₩33,018 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,898 | ₩33,018 | ₩32,818 | ₩32,952 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,818 | ₩32,885 | ₩32,818 | ₩32,885 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩32,992 | ₩33,018 | ₩32,952 | ₩33,005 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩32,938 | ₩32,952 | ₩32,885 | ₩32,938 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩32,938 | ₩32,952 | ₩32,930 | ₩32,930 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩32,938 | ₩32,952 | ₩32,818 | ₩32,845 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,845 | ₩33,005 | ₩32,845 | ₩33,005 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩32,952 | ₩33,018 | ₩32,885 | ₩33,005 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩33,018 | ₩33,018 | ₩32,952 | ₩32,952 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩33,018 | ₩33,018 | ₩32,818 | ₩32,952 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩33,018 | ₩33,152 | ₩33,018 | ₩33,152 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,139 | ₩33,139 | ₩32,751 | ₩33,085 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,125 | ₩33,152 | ₩33,125 | ₩33,152 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,152 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,192 | ₩33,192 | ₩33,152 | ₩33,152 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,179 | ₩33,219 | ₩33,178 | ₩33,219 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,186 | ₩33,186 | ₩33,182 | ₩33,182 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,152 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,219 | ₩33,219 | ₩33,179 | ₩33,219 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,085 | ₩33,219 | ₩33,085 | ₩33,219 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,219 | ₩33,219 | ₩33,125 | ₩33,219 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,139 | ₩33,139 | ₩33,125 | ₩33,139 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,125 | ₩33,125 | ₩33,112 | ₩33,112 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,139 | ₩33,159 | ₩33,085 | ₩33,152 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,152 | ₩33,152 | ₩33,139 | ₩33,152 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩33,045 | ₩33,192 | ₩33,045 | ₩33,192 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩33,018 | ₩33,286 | ₩33,018 | ₩33,152 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,085 | ₩33,085 | ₩33,018 | ₩33,085 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,818 | ₩33,085 | ₩32,818 | ₩33,018 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩31,982 | ₩32,885 | ₩31,982 | ₩32,818 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,545 | ₩31,749 | ₩30,545 | ₩31,615 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,337 | ₩32,337 | ₩31,882 | ₩32,016 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,337 | ₩32,337 | ₩31,591 | ₩32,243 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,323 | ₩32,323 | ₩32,323 | ₩32,323 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,390 | ₩32,390 | ₩31,414 | ₩32,337 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,321 | ₩32,424 | ₩31,080 | ₩32,083 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,147 | ₩31,307 | ₩30,880 | ₩30,880 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,706 | ₩30,706 | ₩30,706 | ₩30,706 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩30,987 | ₩31,080 | ₩30,078 | ₩30,706 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,677 | ₩31,080 | ₩29,677 | ₩31,080 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,262 | ₩29,677 | ₩29,262 | ₩29,677 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,487 | ₩29,409 | ₩28,487 | ₩29,262 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,543 | ₩29,543 | ₩28,741 | ₩29,142 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,473 | ₩29,376 | ₩28,473 | ₩29,275 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,409 | ₩29,476 | ₩28,941 | ₩29,356 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,808 | ₩29,703 | ₩28,473 | ₩29,677 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,455 | ₩30,078 | ₩28,473 | ₩29,195 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,211 | ₩30,676 | ₩29,770 | ₩30,078 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩29,931 | ₩29,931 | ₩29,931 | ₩29,931 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,620 | ₩29,952 | ₩28,620 | ₩29,952 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,620 | ₩28,874 | ₩28,607 | ₩28,607 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,473 | ₩28,607 | ₩28,460 | ₩28,607 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,738 | ₩28,032 | ₩27,671 | ₩28,032 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,538 | ₩28,072 | ₩27,538 | ₩28,072 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,527 | ₩28,527 | ₩26,736 | ₩28,072 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩28,019 | ₩28,019 | ₩27,992 | ₩27,992 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,273 | ₩28,273 | ₩28,072 | ₩28,072 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,564 | ₩28,709 | ₩26,401 | ₩28,340 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,674 | ₩28,874 | ₩28,072 | ₩28,874 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,661 | ₩29,358 | ₩28,407 | ₩29,302 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,874 | ₩28,874 | ₩28,407 | ₩28,674 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩28,975 | ₩28,975 | ₩28,006 | ₩28,607 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,070 | ₩28,407 | ₩27,070 | ₩28,340 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,691 | ₩28,473 | ₩27,691 | ₩28,473 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,401 | ₩28,727 | ₩26,401 | ₩28,473 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,389 | ₩28,389 | ₩28,389 | ₩28,389 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,072 | ₩28,514 | ₩27,939 | ₩28,389 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,923 | ₩27,671 | ₩26,722 | ₩27,671 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,535 | ₩26,909 | ₩26,502 | ₩26,736 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,468 | ₩27,003 | ₩26,268 | ₩26,928 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,174 | ₩26,201 | ₩25,821 | ₩26,201 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,920 | ₩26,468 | ₩25,666 | ₩26,401 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩26,014 | ₩26,014 | ₩25,252 | ₩25,947 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,629 | ₩26,629 | ₩26,480 | ₩26,480 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,292 | ₩26,642 | ₩25,292 | ₩26,642 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,535 | ₩26,736 | ₩25,312 | ₩25,312 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,672 | ₩26,736 | ₩25,666 | ₩26,736 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,217 | ₩27,217 | ₩26,669 | ₩26,669 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩26,936 | ₩27,003 | ₩26,889 | ₩26,889 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,738 | ₩27,738 | ₩26,535 | ₩27,377 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,228 | ₩27,228 | ₩27,228 | ₩27,228 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,736 | ₩27,230 | ₩26,736 | ₩27,230 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,083 | ₩27,444 | ₩27,083 | ₩27,431 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,404 | ₩27,404 | ₩26,428 | ₩27,091 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩28,006 | ₩28,006 | ₩26,081 | ₩27,752 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,112 | ₩28,112 | ₩27,404 | ₩28,072 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩28,032 | ₩28,072 | ₩28,032 | ₩28,046 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,741 | ₩28,741 | ₩28,741 | ₩28,741 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩29,035 | ₩29,035 | ₩28,741 | ₩28,741 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,741 | ₩29,396 | ₩28,126 | ₩28,741 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,741 | ₩29,409 | ₩28,741 | ₩29,409 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,155 | ₩29,155 | ₩28,340 | ₩28,741 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩28,981 | ₩29,075 | ₩28,981 | ₩29,062 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,607 | ₩28,741 | ₩28,407 | ₩28,741 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,126 | ₩28,741 | ₩28,072 | ₩28,607 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,471 | ₩28,096 | ₩27,444 | ₩28,086 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,736 | ₩28,086 | ₩26,736 | ₩28,086 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,067 | ₩26,188 | ₩26,067 | ₩26,067 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,201 | ₩27,404 | ₩26,201 | ₩26,762 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,789 | ₩26,789 | ₩25,399 | ₩26,067 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,722 | ₩27,070 | ₩25,867 | ₩26,736 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩26,936 | ₩27,070 | ₩24,960 | ₩26,736 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,404 | ₩28,206 | ₩27,404 | ₩27,645 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,471 | ₩28,206 | ₩26,736 | ₩28,139 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,337 | ₩27,391 | ₩26,816 | ₩27,391 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,615 | ₩27,738 | ₩26,388 | ₩27,404 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,764 | ₩27,137 | ₩26,669 | ₩26,669 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,736 | ₩27,404 | ₩26,736 | ₩27,404 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,869 | ₩28,032 | ₩26,869 | ₩27,738 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,150 | ₩27,695 | ₩27,150 | ₩27,391 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,736 | ₩27,631 | ₩26,736 | ₩27,631 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,738 | ₩27,738 | ₩27,404 | ₩27,404 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,072 | ₩28,072 | ₩28,072 | ₩28,072 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,166 | ₩29,409 | ₩28,166 | ₩29,075 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,869 | ₩27,471 | ₩26,401 | ₩27,351 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,736 | ₩27,404 | ₩26,669 | ₩27,003 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,335 | ₩26,736 | ₩26,335 | ₩26,722 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,602 | ₩26,869 | ₩26,067 | ₩26,535 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,508 | ₩26,508 | ₩26,508 | ₩26,508 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,270 | ₩27,270 | ₩26,736 | ₩26,736 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩26,984 | ₩27,270 | ₩26,762 | ₩26,812 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,813 | ₩27,618 | ₩25,813 | ₩27,404 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,332 | ₩28,072 | ₩25,332 | ₩28,072 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,811 | ₩24,811 | ₩24,811 | ₩24,811 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,412 | ₩25,412 | ₩25,065 | ₩25,385 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,811 | ₩25,399 | ₩24,811 | ₩25,399 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,522 | ₩26,522 | ₩24,062 | ₩24,730 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,856 | ₩26,856 | ₩26,589 | ₩26,589 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,789 | ₩26,789 | ₩26,789 | ₩26,789 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,800 | ₩27,391 | ₩25,800 | ₩26,963 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,308 | ₩26,308 | ₩23,066 | ₩24,423 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,736 | ₩27,437 | ₩26,201 | ₩26,722 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,727 | ₩28,738 | ₩25,519 | ₩27,845 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,142 | ₩29,142 | ₩28,072 | ₩29,008 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,313 | ₩29,396 | ₩28,086 | ₩29,075 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,075 | ₩29,409 | ₩28,574 | ₩29,409 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,483 | ₩29,483 | ₩28,908 | ₩29,075 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,353 | ₩29,008 | ₩28,072 | ₩28,741 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,538 | ₩29,075 | ₩27,538 | ₩28,741 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩27,043 | ₩29,075 | ₩27,043 | ₩28,861 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,532 | ₩27,003 | ₩25,532 | ₩27,003 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩27,016 | ₩27,268 | ₩25,559 | ₩25,807 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,270 | ₩27,639 | ₩27,270 | ₩27,270 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,607 | ₩28,714 | ₩27,749 | ₩28,407 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,075 | ₩29,409 | ₩29,075 | ₩29,128 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,605 | ₩29,075 | ₩27,605 | ₩29,075 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,885 | ₩27,605 | ₩26,885 | ₩27,605 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,054 | ₩27,169 | ₩25,813 | ₩26,869 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,867 | ₩25,947 | ₩25,813 | ₩25,827 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,426 | ₩25,766 | ₩25,412 | ₩25,753 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,332 | ₩25,399 | ₩25,078 | ₩25,399 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,918 | ₩24,918 | ₩24,918 | ₩24,918 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,303 | ₩24,864 | ₩24,303 | ₩24,815 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩25,025 | ₩25,025 | ₩24,603 | ₩24,704 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,928 | ₩23,928 | ₩23,928 | ₩23,928 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,082 | ₩24,229 | ₩23,928 | ₩23,928 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,676 | ₩24,676 | ₩24,078 | ₩24,396 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,450 | ₩24,450 | ₩24,450 | ₩24,450 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,928 | ₩24,263 | ₩23,928 | ₩24,263 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,169 | ₩24,169 | ₩24,169 | ₩24,169 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,141 | ₩24,329 | ₩23,661 | ₩24,169 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,126 | ₩24,463 | ₩23,126 | ₩24,316 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,692 | ₩24,263 | ₩23,692 | ₩24,196 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,658 | ₩24,263 | ₩22,658 | ₩24,263 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,541 | ₩24,463 | ₩23,414 | ₩24,263 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩21,977 | ₩23,928 | ₩21,977 | ₩23,835 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,388 | ₩22,044 | ₩21,093 | ₩21,910 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,854 | ₩20,854 | ₩20,185 | ₩20,720 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩22,030 | ₩22,191 | ₩21,054 | ₩21,188 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,846 | ₩23,126 | ₩22,191 | ₩22,191 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩21,990 | ₩22,592 | ₩21,870 | ₩22,592 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,435 | ₩21,923 | ₩21,413 | ₩21,923 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,538 | ₩22,538 | ₩21,121 | ₩21,990 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,257 | ₩22,725 | ₩22,257 | ₩22,725 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,680 | ₩22,712 | ₩20,680 | ₩22,311 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,105 | ₩20,720 | ₩20,105 | ₩20,720 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,413 | ₩21,209 | ₩20,413 | ₩21,209 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,386 | ₩20,386 | ₩20,386 | ₩20,386 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,891 | ₩20,319 | ₩19,878 | ₩20,319 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,573 | ₩20,185 | ₩18,573 | ₩20,185 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,386 | ₩20,386 | ₩19,383 | ₩20,185 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,052 | ₩20,720 | ₩20,052 | ₩20,546 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,466 | ₩20,720 | ₩20,466 | ₩20,720 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,720 | ₩20,921 | ₩20,720 | ₩20,720 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,386 | ₩21,366 | ₩20,052 | ₩21,366 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,712 | ₩22,712 | ₩21,041 | ₩21,255 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩23,987 | ₩23,987 | ₩22,725 | ₩23,394 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩24,035 | ₩24,035 | ₩24,035 | ₩24,035 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,394 | ₩23,862 | ₩23,394 | ₩23,728 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,851 | ₩22,725 | ₩21,851 | ₩22,725 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,052 | ₩22,949 | ₩20,052 | ₩22,458 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,388 | ₩21,923 | ₩20,820 | ₩21,923 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,512 | ₩21,388 | ₩19,512 | ₩21,388 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,573 | ₩20,653 | ₩19,651 | ₩20,078 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩19,971 | ₩20,573 | ₩19,918 | ₩20,573 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,370 | ₩19,905 | ₩19,250 | ₩19,784 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,541 | ₩19,370 | ₩17,946 | ₩19,370 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,347 | ₩18,648 | ₩18,347 | ₩18,347 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,407 | ₩18,702 | ₩18,407 | ₩18,608 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,047 | ₩18,433 | ₩18,047 | ₩18,433 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,378 | ₩17,886 | ₩17,378 | ₩17,886 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,198 | ₩18,354 | ₩17,886 | ₩18,354 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,712 | ₩18,381 | ₩17,712 | ₩18,354 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,790 | ₩18,424 | ₩16,755 | ₩18,424 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,244 | ₩17,244 | ₩16,977 | ₩16,977 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,440 | ₩17,351 | ₩15,012 | ₩17,244 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,097 | ₩17,338 | ₩17,097 | ₩17,325 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,278 | ₩17,712 | ₩17,092 | ₩17,351 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,572 | ₩17,779 | ₩17,044 | ₩17,766 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,244 | ₩17,539 | ₩17,244 | ₩17,432 | +1.09% | 5.9천 |
|---|