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 | ₩33,971 | ₩34,008 | ₩33,971 | ₩33,995 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,915 | ₩34,022 | ₩33,877 | ₩33,995 | +0.24% | 2만 |
| 2026.10.07 | ₩33,889 | ₩33,941 | ₩33,888 | ₩33,941 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,948 | ₩33,968 | ₩33,941 | ₩33,941 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,928 | ₩33,981 | ₩33,928 | ₩33,968 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,909 | ₩33,915 | ₩33,861 | ₩33,881 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 500 |
| 2026.09.30 | ₩34,089 | ₩34,089 | ₩33,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,874 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩33,995 | ₩33,995 | ₩33,824 | ₩33,834 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,861 | ₩33,928 | ₩33,861 | ₩33,928 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,814 | ₩33,861 | ₩33,814 | ₩33,861 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,783 | ₩33,838 | ₩33,783 | ₩33,838 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,711 | ₩33,794 | ₩33,711 | ₩33,781 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,687 | ₩33,767 | ₩33,660 | ₩33,754 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,526 | ₩33,794 | ₩33,526 | ₩33,773 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,486 | ₩33,526 | ₩33,326 | ₩33,464 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,259 | ₩33,526 | ₩33,259 | ₩33,476 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,058 | ₩33,058 | ₩33,050 | ₩33,058 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,938 | ₩33,058 | ₩32,857 | ₩32,991 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,857 | ₩32,924 | ₩32,857 | ₩32,924 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,031 | ₩33,058 | ₩32,991 | ₩33,045 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩32,978 | ₩32,991 | ₩32,924 | ₩32,978 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩32,978 | ₩32,991 | ₩32,970 | ₩32,970 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩32,978 | ₩32,991 | ₩32,857 | ₩32,884 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,884 | ₩33,045 | ₩32,884 | ₩33,045 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩32,991 | ₩33,058 | ₩32,924 | ₩33,045 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩33,058 | ₩33,058 | ₩32,991 | ₩32,991 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩33,058 | ₩33,058 | ₩32,857 | ₩32,991 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩33,058 | ₩33,192 | ₩33,058 | ₩33,192 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,178 | ₩33,178 | ₩32,790 | ₩33,125 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,165 | ₩33,192 | ₩33,165 | ₩33,192 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,192 | ₩33,192 | ₩33,152 | ₩33,192 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,232 | ₩33,232 | ₩33,192 | ₩33,192 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,219 | ₩33,259 | ₩33,217 | ₩33,259 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,225 | ₩33,225 | ₩33,221 | ₩33,221 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,259 | ₩33,259 | ₩33,178 | ₩33,192 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,259 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,125 | ₩33,259 | ₩33,125 | ₩33,259 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,259 | ₩33,259 | ₩33,165 | ₩33,259 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,178 | ₩33,178 | ₩33,165 | ₩33,178 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,165 | ₩33,165 | ₩33,152 | ₩33,152 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,178 | ₩33,199 | ₩33,125 | ₩33,192 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,192 | ₩33,192 | ₩33,178 | ₩33,192 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩33,085 | ₩33,232 | ₩33,085 | ₩33,232 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩33,058 | ₩33,326 | ₩33,058 | ₩33,192 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,125 | ₩33,125 | ₩33,058 | ₩33,125 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,857 | ₩33,125 | ₩32,857 | ₩33,058 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩32,021 | ₩32,924 | ₩32,021 | ₩32,857 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,582 | ₩31,787 | ₩30,582 | ₩31,653 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,375 | ₩32,375 | ₩31,920 | ₩32,054 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,375 | ₩32,375 | ₩31,629 | ₩32,282 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,429 | ₩32,429 | ₩31,452 | ₩32,375 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,358 | ₩32,462 | ₩31,117 | ₩32,121 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,184 | ₩31,345 | ₩30,917 | ₩30,917 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,743 | ₩30,743 | ₩30,743 | ₩30,743 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩31,024 | ₩31,117 | ₩30,114 | ₩30,743 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,712 | ₩31,117 | ₩29,712 | ₩31,117 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,297 | ₩29,712 | ₩29,297 | ₩29,712 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,521 | ₩29,444 | ₩28,521 | ₩29,297 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,189 | ₩29,189 | ₩29,189 | ₩29,189 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,578 | ₩29,578 | ₩28,775 | ₩29,177 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,507 | ₩29,411 | ₩28,507 | ₩29,311 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,444 | ₩29,511 | ₩28,976 | ₩29,391 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,842 | ₩29,739 | ₩28,507 | ₩29,712 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,490 | ₩30,114 | ₩28,507 | ₩29,230 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,247 | ₩30,713 | ₩29,806 | ₩30,114 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,655 | ₩29,988 | ₩28,655 | ₩29,988 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,655 | ₩28,909 | ₩28,641 | ₩28,641 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,507 | ₩28,641 | ₩28,494 | ₩28,641 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,771 | ₩28,066 | ₩27,704 | ₩28,066 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,571 | ₩28,106 | ₩27,571 | ₩28,106 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,561 | ₩28,561 | ₩26,768 | ₩28,106 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩28,052 | ₩28,052 | ₩28,026 | ₩28,026 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,307 | ₩28,307 | ₩28,106 | ₩28,106 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,597 | ₩28,743 | ₩26,433 | ₩28,374 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,708 | ₩28,909 | ₩28,106 | ₩28,909 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,695 | ₩29,394 | ₩28,441 | ₩29,337 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,909 | ₩28,909 | ₩28,441 | ₩28,708 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩29,009 | ₩29,009 | ₩28,039 | ₩28,641 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,102 | ₩28,441 | ₩27,102 | ₩28,374 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,725 | ₩28,507 | ₩27,725 | ₩28,507 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,433 | ₩28,762 | ₩26,433 | ₩28,507 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,423 | ₩28,423 | ₩28,423 | ₩28,423 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,106 | ₩28,548 | ₩27,972 | ₩28,423 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,751 | ₩27,751 | ₩27,751 | ₩27,751 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,955 | ₩27,704 | ₩26,754 | ₩27,704 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,567 | ₩26,942 | ₩26,533 | ₩26,768 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,500 | ₩27,035 | ₩26,299 | ₩26,960 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,205 | ₩26,232 | ₩25,852 | ₩26,232 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,951 | ₩26,500 | ₩25,697 | ₩26,433 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩26,045 | ₩26,045 | ₩25,282 | ₩25,978 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,661 | ₩26,661 | ₩26,512 | ₩26,512 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,322 | ₩26,674 | ₩25,322 | ₩26,674 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,567 | ₩26,768 | ₩25,342 | ₩25,342 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,702 | ₩26,768 | ₩25,697 | ₩26,768 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,249 | ₩27,249 | ₩26,701 | ₩26,701 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩26,968 | ₩27,035 | ₩26,922 | ₩26,922 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,771 | ₩27,771 | ₩26,567 | ₩27,410 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,768 | ₩27,263 | ₩26,768 | ₩27,263 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,116 | ₩27,477 | ₩27,116 | ₩27,464 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,437 | ₩27,437 | ₩26,460 | ₩27,124 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩28,039 | ₩28,039 | ₩26,112 | ₩27,785 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,146 | ₩28,146 | ₩27,437 | ₩28,106 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩28,066 | ₩28,106 | ₩28,066 | ₩28,079 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,775 | ₩28,775 | ₩28,775 | ₩28,775 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩29,070 | ₩29,070 | ₩28,775 | ₩28,775 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,775 | ₩29,431 | ₩28,160 | ₩28,775 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,775 | ₩29,444 | ₩28,775 | ₩29,444 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,190 | ₩29,190 | ₩28,374 | ₩28,775 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩29,016 | ₩29,110 | ₩29,016 | ₩29,096 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,641 | ₩28,775 | ₩28,441 | ₩28,775 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,160 | ₩28,775 | ₩28,106 | ₩28,641 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,504 | ₩28,130 | ₩27,477 | ₩28,119 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,768 | ₩28,119 | ₩26,768 | ₩28,119 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,098 | ₩26,219 | ₩26,098 | ₩26,098 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,232 | ₩27,437 | ₩26,232 | ₩26,794 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,821 | ₩26,821 | ₩25,429 | ₩26,098 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,754 | ₩27,102 | ₩25,898 | ₩26,768 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩26,968 | ₩27,102 | ₩24,990 | ₩26,768 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,437 | ₩28,240 | ₩27,437 | ₩27,678 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,504 | ₩28,240 | ₩26,768 | ₩28,173 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,370 | ₩27,423 | ₩26,848 | ₩27,423 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,647 | ₩27,771 | ₩26,420 | ₩27,437 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,796 | ₩27,169 | ₩26,701 | ₩26,701 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,768 | ₩27,437 | ₩26,768 | ₩27,437 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,901 | ₩28,066 | ₩26,901 | ₩27,771 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,182 | ₩27,729 | ₩27,182 | ₩27,423 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,768 | ₩27,664 | ₩26,768 | ₩27,664 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,771 | ₩27,771 | ₩27,437 | ₩27,437 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,106 | ₩28,106 | ₩28,106 | ₩28,106 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,200 | ₩29,444 | ₩28,200 | ₩29,110 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,901 | ₩27,504 | ₩26,433 | ₩27,383 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,768 | ₩27,437 | ₩26,701 | ₩27,035 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,366 | ₩26,768 | ₩26,366 | ₩26,754 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,634 | ₩26,901 | ₩26,098 | ₩26,567 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,540 | ₩26,540 | ₩26,540 | ₩26,540 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,303 | ₩27,303 | ₩26,768 | ₩26,768 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩27,017 | ₩27,303 | ₩26,794 | ₩26,844 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,844 | ₩27,651 | ₩25,844 | ₩27,437 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,362 | ₩28,106 | ₩25,362 | ₩28,106 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,840 | ₩24,840 | ₩24,840 | ₩24,840 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,402 | ₩25,402 | ₩25,402 | ₩25,402 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,443 | ₩25,443 | ₩25,095 | ₩25,416 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,840 | ₩25,429 | ₩24,840 | ₩25,429 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,553 | ₩26,553 | ₩24,091 | ₩24,760 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,888 | ₩26,888 | ₩26,620 | ₩26,620 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,821 | ₩26,821 | ₩26,821 | ₩26,821 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,831 | ₩27,423 | ₩25,831 | ₩26,995 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,339 | ₩26,339 | ₩23,094 | ₩24,452 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,768 | ₩27,470 | ₩26,232 | ₩26,754 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,762 | ₩28,772 | ₩25,550 | ₩27,878 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,177 | ₩29,177 | ₩28,106 | ₩29,043 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,347 | ₩29,431 | ₩28,119 | ₩29,110 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,110 | ₩29,444 | ₩28,608 | ₩29,444 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,518 | ₩29,518 | ₩28,942 | ₩29,110 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,387 | ₩29,043 | ₩28,106 | ₩28,775 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,571 | ₩29,110 | ₩27,571 | ₩28,775 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩27,075 | ₩29,110 | ₩27,075 | ₩28,896 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,563 | ₩27,035 | ₩25,563 | ₩27,035 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩27,049 | ₩27,300 | ₩25,590 | ₩25,837 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,303 | ₩27,672 | ₩27,303 | ₩27,303 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,641 | ₩28,748 | ₩27,782 | ₩28,441 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,110 | ₩29,444 | ₩29,110 | ₩29,163 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,638 | ₩29,110 | ₩27,638 | ₩29,110 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,917 | ₩27,638 | ₩26,917 | ₩27,638 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,085 | ₩27,201 | ₩25,844 | ₩26,901 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,898 | ₩25,978 | ₩25,844 | ₩25,858 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,456 | ₩25,797 | ₩25,443 | ₩25,784 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,362 | ₩25,429 | ₩25,108 | ₩25,429 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,947 | ₩24,947 | ₩24,947 | ₩24,947 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,332 | ₩24,894 | ₩24,332 | ₩24,844 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩25,054 | ₩25,054 | ₩24,633 | ₩24,733 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,957 | ₩23,957 | ₩23,957 | ₩23,957 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,111 | ₩24,258 | ₩23,957 | ₩23,957 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,705 | ₩24,705 | ₩24,107 | ₩24,425 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,479 | ₩24,479 | ₩24,479 | ₩24,479 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,957 | ₩24,292 | ₩23,957 | ₩24,292 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,198 | ₩24,198 | ₩24,198 | ₩24,198 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,170 | ₩24,359 | ₩23,689 | ₩24,198 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,154 | ₩24,492 | ₩23,154 | ₩24,345 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,720 | ₩24,292 | ₩23,720 | ₩24,225 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,686 | ₩24,292 | ₩22,686 | ₩24,292 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,569 | ₩24,492 | ₩23,442 | ₩24,292 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩22,003 | ₩23,957 | ₩22,003 | ₩23,863 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,414 | ₩22,070 | ₩21,118 | ₩21,936 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,879 | ₩20,879 | ₩20,210 | ₩20,745 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩22,057 | ₩22,217 | ₩21,079 | ₩21,213 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,873 | ₩23,154 | ₩22,217 | ₩22,217 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩22,016 | ₩22,619 | ₩21,896 | ₩22,619 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,461 | ₩21,949 | ₩21,438 | ₩21,949 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,565 | ₩22,565 | ₩21,146 | ₩22,016 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,284 | ₩22,752 | ₩22,284 | ₩22,752 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,705 | ₩22,739 | ₩20,705 | ₩22,338 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,129 | ₩20,745 | ₩20,129 | ₩20,745 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,437 | ₩21,235 | ₩20,437 | ₩21,235 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,410 | ₩20,410 | ₩20,410 | ₩20,410 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,915 | ₩20,343 | ₩19,902 | ₩20,343 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,595 | ₩20,210 | ₩18,595 | ₩20,210 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,410 | ₩20,410 | ₩19,407 | ₩20,210 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,076 | ₩20,745 | ₩20,076 | ₩20,571 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,491 | ₩20,745 | ₩20,491 | ₩20,745 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,745 | ₩20,946 | ₩20,745 | ₩20,745 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,410 | ₩21,391 | ₩20,076 | ₩21,391 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,739 | ₩22,739 | ₩21,066 | ₩21,280 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩24,016 | ₩24,016 | ₩22,752 | ₩23,422 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩24,064 | ₩24,064 | ₩24,064 | ₩24,064 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,422 | ₩23,890 | ₩23,422 | ₩23,756 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,877 | ₩22,752 | ₩21,877 | ₩22,752 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,076 | ₩22,976 | ₩20,076 | ₩22,485 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,414 | ₩21,949 | ₩20,845 | ₩21,949 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,535 | ₩21,414 | ₩19,535 | ₩21,414 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,598 | ₩20,678 | ₩19,674 | ₩20,102 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩19,995 | ₩20,598 | ₩19,942 | ₩20,598 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,393 | ₩19,928 | ₩19,273 | ₩19,808 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,563 | ₩19,393 | ₩17,968 | ₩19,393 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,369 | ₩18,670 | ₩18,369 | ₩18,369 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,429 | ₩18,724 | ₩18,429 | ₩18,630 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,068 | ₩18,455 | ₩18,068 | ₩18,455 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,399 | ₩17,908 | ₩17,399 | ₩17,908 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,219 | ₩18,376 | ₩17,908 | ₩18,376 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,734 | ₩18,403 | ₩17,734 | ₩18,376 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,810 | ₩18,446 | ₩16,775 | ₩18,446 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,265 | ₩17,265 | ₩16,997 | ₩16,997 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,458 | ₩17,372 | ₩15,030 | ₩17,265 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,118 | ₩17,359 | ₩17,118 | ₩17,345 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,299 | ₩17,734 | ₩17,113 | ₩17,372 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,593 | ₩17,800 | ₩17,064 | ₩17,787 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,265 | ₩17,560 | ₩17,265 | ₩17,452 | +1.09% | 5.9천 |
|---|