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 | ₩33,958 | ₩33,996 | ₩33,958 | ₩33,982 | +0.07% | 2.5천 |
| 2026.10.08 | ₩33,902 | ₩34,009 | ₩33,864 | ₩33,982 | +0.24% | 2만 |
| 2026.10.07 | ₩33,876 | ₩33,929 | ₩33,875 | ₩33,929 | +0.15% | 7.3천 |
| 2026.10.06 | ₩33,935 | ₩33,955 | ₩33,929 | ₩33,929 | -0.02% | 9.6천 |
| 2026.10.05 | ₩33,915 | ₩33,969 | ₩33,915 | ₩33,955 | +0.12% | 9.7천 |
| 2026.10.02 | ₩33,897 | ₩33,902 | ₩33,848 | ₩33,868 | -0.08% | 2.6천 |
| 2026.10.01 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 500 |
| 2026.09.30 | ₩34,076 | ₩34,076 | ₩33,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,862 |
| -0.63% |
| 1.5천 |
| 2026.09.29 | ₩33,982 | ₩33,982 | ₩33,811 | ₩33,822 | -0.47% | 3.8천 |
|---|
| 2026.09.28 | ₩33,848 | ₩33,915 | ₩33,848 | ₩33,915 | +0.20% | 4.7천 |
|---|
| 2026.09.25 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩33,802 | ₩33,848 | ₩33,802 | ₩33,848 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,771 | ₩33,826 | ₩33,771 | ₩33,826 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩33,699 | ₩33,781 | ₩33,699 | ₩33,768 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,674 | ₩33,755 | ₩33,648 | ₩33,741 | +0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩33,514 | ₩33,781 | ₩33,514 | ₩33,760 | +0.73% | 1.5만 |
|---|
| 2026.09.14 | ₩33,474 | ₩33,514 | ₩33,313 | ₩33,451 | -0.07% | 4.2만 |
|---|
| 2026.09.11 | ₩33,246 | ₩33,514 | ₩33,246 | ₩33,463 | +0.65% | 3.5만 |
|---|
| 2026.09.10 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,046 | ₩33,046 | ₩33,038 | ₩33,046 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩32,925 | ₩33,046 | ₩32,845 | ₩32,979 | +0.16% | 4.4천 |
|---|
| 2026.09.02 | ₩32,845 | ₩32,912 | ₩32,845 | ₩32,912 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,019 | ₩33,046 | ₩32,979 | ₩33,032 | +0.04% | 2.3천 |
|---|
| 2026.08.27 | ₩32,965 | ₩32,979 | ₩32,912 | ₩32,965 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩32,965 | ₩32,979 | ₩32,957 | ₩32,957 | -0.02% | 600 |
|---|
| 2026.08.25 | ₩32,965 | ₩32,979 | ₩32,845 | ₩32,872 | -0.28% | 4.2천 |
|---|
| 2026.08.24 | ₩32,872 | ₩33,032 | ₩32,872 | ₩33,032 | +0.49% | 1.3천 |
|---|
| 2026.08.21 | ₩32,979 | ₩33,046 | ₩32,912 | ₩33,032 | +0.16% | 5.1천 |
|---|
| 2026.08.20 | ₩33,046 | ₩33,046 | ₩32,979 | ₩32,979 | -0.20% | 400 |
|---|
| 2026.08.19 | ₩33,046 | ₩33,046 | ₩32,845 | ₩32,979 | -0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩33,046 | ₩33,179 | ₩33,046 | ₩33,179 | +0.40% | 1.1만 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩33,166 | ₩33,166 | ₩32,778 | ₩33,113 | -0.16% | 9.6천 |
|---|
| 2026.08.13 | ₩33,153 | ₩33,179 | ₩33,153 | ₩33,179 | +0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩33,179 | ₩33,179 | ₩33,139 | ₩33,179 | 0.00% | 9.6천 |
|---|
| 2026.08.11 | ₩33,220 | ₩33,220 | ₩33,179 | ₩33,179 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩33,206 | ₩33,246 | ₩33,205 | ₩33,246 | +0.12% | 6.6천 |
|---|
| 2026.08.07 | ₩33,213 | ₩33,213 | ₩33,209 | ₩33,209 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩33,246 | ₩33,246 | ₩33,166 | ₩33,179 | -0.20% | 6.4천 |
|---|
| 2026.08.05 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,246 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,113 | ₩33,246 | ₩33,113 | ₩33,246 | +0.40% | 2.9천 |
|---|
| 2026.07.31 | ₩33,246 | ₩33,246 | ₩33,153 | ₩33,246 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,166 | ₩33,166 | ₩33,153 | ₩33,166 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩33,153 | ₩33,153 | ₩33,139 | ₩33,139 | -0.04% | 800 |
|---|
| 2026.07.28 | ₩33,166 | ₩33,186 | ₩33,113 | ₩33,179 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩33,179 | ₩33,179 | ₩33,166 | ₩33,179 | 0.00% | 4.5천 |
|---|
| 2026.07.24 | ₩33,072 | ₩33,220 | ₩33,072 | ₩33,220 | +0.44% | 4.1천 |
|---|
| 2026.07.23 | ₩33,046 | ₩33,313 | ₩33,046 | ₩33,179 | +0.40% | 7.5천 |
|---|
| 2026.07.22 | ₩33,113 | ₩33,113 | ₩33,046 | ₩33,113 | 0.00% | 3.5천 |
|---|
| 2026.07.21 | ₩32,845 | ₩33,113 | ₩32,845 | ₩33,046 | +0.61% | 1.3만 |
|---|
| 2026.07.20 | ₩32,009 | ₩32,912 | ₩32,009 | ₩32,845 | +2.61% | 4.1만 |
|---|
| 2026.07.17 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,571 | ₩31,775 | ₩30,571 | ₩31,641 | +3.50% | 1.1천 |
|---|
| 2026.07.15 | ₩32,363 | ₩32,363 | ₩31,908 | ₩32,042 | -0.99% | 1.9천 |
|---|
| 2026.07.14 | ₩32,363 | ₩32,363 | ₩31,617 | ₩32,270 | -0.29% | 2천 |
|---|
| 2026.07.13 | ₩32,350 | ₩32,350 | ₩32,350 | ₩32,350 | 0.00% | 1.5천 |
|---|
| 2026.07.10 | ₩32,417 | ₩32,417 | ₩31,440 | ₩32,363 | -0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩31,347 | ₩32,450 | ₩31,106 | ₩32,109 | +2.43% | 7.2천 |
|---|
| 2026.07.08 | ₩31,173 | ₩31,333 | ₩30,905 | ₩30,905 | -0.86% | 800 |
|---|
| 2026.07.07 | ₩30,731 | ₩30,731 | ₩30,731 | ₩30,731 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩31,012 | ₩31,106 | ₩30,102 | ₩30,731 | -0.91% | 3천 |
|---|
| 2026.07.02 | ₩29,701 | ₩31,106 | ₩29,701 | ₩31,106 | +4.73% | 4.3천 |
|---|
| 2026.07.01 | ₩29,286 | ₩29,701 | ₩29,286 | ₩29,701 | +1.42% | 7.5천 |
|---|
| 2026.06.30 | ₩28,510 | ₩29,433 | ₩28,510 | ₩29,286 | +2.72% | 3.3천 |
|---|
| 2026.06.29 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,567 | ₩29,567 | ₩28,764 | ₩29,166 | -1.36% | 900 |
|---|
| 2026.06.24 | ₩28,497 | ₩29,400 | ₩28,497 | ₩29,300 | +2.82% | 1.7천 |
|---|
| 2026.06.23 | ₩29,433 | ₩29,500 | ₩28,965 | ₩29,380 | -0.18% | 4.8천 |
|---|
| 2026.06.22 | ₩28,831 | ₩29,728 | ₩28,497 | ₩29,701 | +3.02% | 1.2만 |
|---|
| 2026.06.18 | ₩29,479 | ₩30,102 | ₩28,497 | ₩29,219 | -0.88% | 2.5천 |
|---|
| 2026.06.17 | ₩30,236 | ₩30,702 | ₩29,795 | ₩30,102 | -0.44% | 2천 |
|---|
| 2026.06.16 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩28,644 | ₩29,977 | ₩28,644 | ₩29,977 | +4.65% | 1만 |
|---|
| 2026.06.12 | ₩28,644 | ₩28,898 | ₩28,631 | ₩28,631 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,497 | ₩28,631 | ₩28,483 | ₩28,631 | +0.47% | 900 |
|---|
| 2026.06.10 | ₩27,761 | ₩28,055 | ₩27,694 | ₩28,055 | +1.06% | 1.4천 |
|---|
| 2026.06.09 | ₩27,560 | ₩28,095 | ₩27,560 | ₩28,095 | +1.94% | 300 |
|---|
| 2026.06.08 | ₩28,550 | ₩28,550 | ₩26,758 | ₩28,095 | -1.59% | 2.1천 |
|---|
| 2026.06.05 | ₩28,042 | ₩28,042 | ₩28,015 | ₩28,015 | -0.10% | 800 |
|---|
| 2026.06.04 | ₩28,296 | ₩28,296 | ₩28,095 | ₩28,095 | -0.71% | 1.9천 |
|---|
| 2026.06.03 | ₩27,587 | ₩28,732 | ₩26,423 | ₩28,363 | +2.81% | 8.8천 |
|---|
| 2026.06.02 | ₩28,698 | ₩28,898 | ₩28,095 | ₩28,898 | +0.70% | 1.2천 |
|---|
| 2026.06.01 | ₩28,684 | ₩29,383 | ₩28,430 | ₩29,326 | +2.24% | 6천 |
|---|
| 2026.05.29 | ₩28,898 | ₩28,898 | ₩28,430 | ₩28,698 | -0.69% | 3.4천 |
|---|
| 2026.05.28 | ₩28,999 | ₩28,999 | ₩28,029 | ₩28,631 | -1.27% | 2.8천 |
|---|
| 2026.05.27 | ₩27,092 | ₩28,430 | ₩27,092 | ₩28,363 | +4.69% | 1.3천 |
|---|
| 2026.05.26 | ₩27,714 | ₩28,497 | ₩27,714 | ₩28,497 | +2.82% | 2.4천 |
|---|
| 2026.05.22 | ₩26,423 | ₩28,751 | ₩26,423 | ₩28,497 | +7.85% | 3.7천 |
|---|
| 2026.05.21 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,095 | ₩28,537 | ₩27,962 | ₩28,413 | +1.13% | 5.1천 |
|---|
| 2026.05.19 | ₩27,741 | ₩27,741 | ₩27,741 | ₩27,741 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩26,945 | ₩27,694 | ₩26,744 | ₩27,694 | +2.78% | 2.4천 |
|---|
| 2026.05.15 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 5.6천 |
|---|
| 2026.05.14 | ₩26,557 | ₩26,932 | ₩26,523 | ₩26,758 | +0.76% | 800 |
|---|
| 2026.05.13 | ₩26,490 | ₩27,025 | ₩26,289 | ₩26,950 | +1.74% | 1.3만 |
|---|
| 2026.05.12 | ₩26,196 | ₩26,222 | ₩25,842 | ₩26,222 | +0.10% | 1.6천 |
|---|
| 2026.05.11 | ₩25,941 | ₩26,490 | ₩25,687 | ₩26,423 | +1.86% | 5.5천 |
|---|
| 2026.05.08 | ₩26,035 | ₩26,035 | ₩25,273 | ₩25,968 | -0.26% | 1만 |
|---|
| 2026.05.07 | ₩26,651 | ₩26,651 | ₩26,502 | ₩26,502 | -0.56% | 2천 |
|---|
| 2026.05.06 | ₩25,313 | ₩26,664 | ₩25,313 | ₩26,664 | +5.34% | 1.1천 |
|---|
| 2026.05.05 | ₩26,557 | ₩26,758 | ₩25,333 | ₩25,333 | -4.61% | 1.4천 |
|---|
| 2026.05.04 | ₩25,693 | ₩26,758 | ₩25,687 | ₩26,758 | +4.14% | 3천 |
|---|
| 2026.05.01 | ₩27,239 | ₩27,239 | ₩26,691 | ₩26,691 | -2.01% | 3.2천 |
|---|
| 2026.04.30 | ₩26,958 | ₩27,025 | ₩26,911 | ₩26,911 | -0.17% | 800 |
|---|
| 2026.04.29 | ₩27,761 | ₩27,761 | ₩26,557 | ₩27,400 | -1.30% | 1.2만 |
|---|
| 2026.04.28 | ₩27,250 | ₩27,250 | ₩27,250 | ₩27,250 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩26,758 | ₩27,253 | ₩26,758 | ₩27,253 | +1.85% | 5천 |
|---|
| 2026.04.24 | ₩27,105 | ₩27,467 | ₩27,105 | ₩27,453 | +1.28% | 700 |
|---|
| 2026.04.23 | ₩27,427 | ₩27,427 | ₩26,450 | ₩27,113 | -1.14% | 1.2천 |
|---|
| 2026.04.22 | ₩28,029 | ₩28,029 | ₩26,102 | ₩27,774 | -0.91% | 500 |
|---|
| 2026.04.21 | ₩28,136 | ₩28,136 | ₩27,427 | ₩28,095 | -0.14% | 1.7천 |
|---|
| 2026.04.20 | ₩28,055 | ₩28,095 | ₩28,055 | ₩28,069 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩29,059 | ₩29,059 | ₩28,764 | ₩28,764 | -1.01% | 700 |
|---|
| 2026.04.15 | ₩28,764 | ₩29,420 | ₩28,149 | ₩28,764 | 0.00% | 4.9천 |
|---|
| 2026.04.14 | ₩28,764 | ₩29,433 | ₩28,764 | ₩29,433 | +2.33% | 700 |
|---|
| 2026.04.13 | ₩29,179 | ₩29,179 | ₩28,363 | ₩28,764 | -1.42% | 5.8천 |
|---|
| 2026.04.10 | ₩29,005 | ₩29,099 | ₩29,005 | ₩29,086 | +0.28% | 3.2천 |
|---|
| 2026.04.09 | ₩28,631 | ₩28,764 | ₩28,430 | ₩28,764 | +0.47% | 7천 |
|---|
| 2026.04.08 | ₩28,149 | ₩28,764 | ₩28,095 | ₩28,631 | +1.71% | 4.8천 |
|---|
| 2026.04.07 | ₩27,493 | ₩28,120 | ₩27,467 | ₩28,109 | +2.24% | 4.8천 |
|---|
| 2026.04.06 | ₩26,758 | ₩28,109 | ₩26,758 | ₩28,109 | +5.05% | 9천 |
|---|
| 2026.04.02 | ₩26,089 | ₩26,209 | ₩26,089 | ₩26,089 | 0.00% | 1.2천 |
|---|
| 2026.04.01 | ₩26,222 | ₩27,427 | ₩26,222 | ₩26,784 | +2.14% | 2.9천 |
|---|
| 2026.03.31 | ₩26,811 | ₩26,811 | ₩25,420 | ₩26,089 | -2.69% | 3.2천 |
|---|
| 2026.03.30 | ₩26,744 | ₩27,092 | ₩25,888 | ₩26,758 | +0.05% | 3.4천 |
|---|
| 2026.03.27 | ₩26,958 | ₩27,092 | ₩24,981 | ₩26,758 | -0.74% | 1.8천 |
|---|
| 2026.03.26 | ₩27,427 | ₩28,229 | ₩27,427 | ₩27,667 | +0.88% | 8.7천 |
|---|
| 2026.03.25 | ₩27,493 | ₩28,229 | ₩26,758 | ₩28,162 | +2.43% | 8.7천 |
|---|
| 2026.03.24 | ₩27,360 | ₩27,413 | ₩26,838 | ₩27,413 | +0.20% | 1.2천 |
|---|
| 2026.03.23 | ₩26,637 | ₩27,761 | ₩26,410 | ₩27,427 | +2.96% | 7.7천 |
|---|
| 2026.03.20 | ₩26,786 | ₩27,159 | ₩26,691 | ₩26,691 | -0.35% | 7.9천 |
|---|
| 2026.03.19 | ₩26,758 | ₩27,427 | ₩26,758 | ₩27,427 | +2.50% | 500 |
|---|
| 2026.03.18 | ₩26,891 | ₩28,055 | ₩26,891 | ₩27,761 | +3.23% | 1만 |
|---|
| 2026.03.17 | ₩27,172 | ₩27,718 | ₩27,172 | ₩27,413 | +0.89% | 1.9천 |
|---|
| 2026.03.16 | ₩26,758 | ₩27,654 | ₩26,758 | ₩27,654 | +3.35% | 3.1천 |
|---|
| 2026.03.13 | ₩27,761 | ₩27,761 | ₩27,427 | ₩27,427 | -1.20% | 1.1천 |
|---|
| 2026.03.12 | ₩28,095 | ₩28,095 | ₩28,095 | ₩28,095 | 0.00% | 900 |
|---|
| 2026.03.11 | ₩28,189 | ₩29,433 | ₩28,189 | ₩29,099 | +3.23% | 1.7만 |
|---|
| 2026.03.10 | ₩26,891 | ₩27,493 | ₩26,423 | ₩27,373 | +1.79% | 1.4만 |
|---|
| 2026.03.09 | ₩26,758 | ₩27,427 | ₩26,691 | ₩27,025 | +1.00% | 5.2천 |
|---|
| 2026.03.06 | ₩26,356 | ₩26,758 | ₩26,356 | ₩26,744 | +1.47% | 2.3천 |
|---|
| 2026.03.05 | ₩26,557 | ₩26,557 | ₩26,557 | ₩26,557 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩26,624 | ₩26,891 | ₩26,089 | ₩26,557 | -0.25% | 6.6천 |
|---|
| 2026.03.03 | ₩26,530 | ₩26,530 | ₩26,530 | ₩26,530 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,293 | ₩27,293 | ₩26,758 | ₩26,758 | -1.96% | 600 |
|---|
| 2026.02.26 | ₩27,006 | ₩27,293 | ₩26,784 | ₩26,834 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩25,834 | ₩27,641 | ₩25,834 | ₩27,427 | +6.16% | 2천 |
|---|
| 2026.02.24 | ₩25,353 | ₩28,095 | ₩25,353 | ₩28,095 | +10.82% | 3.7천 |
|---|
| 2026.02.23 | ₩24,831 | ₩24,831 | ₩24,831 | ₩24,831 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩25,788 | ₩25,788 | ₩25,788 | ₩25,788 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩25,788 | ₩25,788 | ₩25,788 | ₩25,788 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩25,788 | ₩25,788 | ₩25,788 | ₩25,788 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,393 | ₩25,393 | ₩25,393 | ₩25,393 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩25,433 | ₩25,433 | ₩25,085 | ₩25,406 | -0.11% | 4.6천 |
|---|
| 2026.02.12 | ₩24,831 | ₩25,420 | ₩24,831 | ₩25,420 | +2.37% | 400 |
|---|
| 2026.02.11 | ₩26,544 | ₩26,544 | ₩24,082 | ₩24,751 | -6.75% | 1.9천 |
|---|
| 2026.02.10 | ₩26,878 | ₩26,878 | ₩26,610 | ₩26,610 | -1.00% | 900 |
|---|
| 2026.02.09 | ₩26,811 | ₩26,811 | ₩26,811 | ₩26,811 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩25,821 | ₩27,413 | ₩25,821 | ₩26,985 | +4.51% | 3천 |
|---|
| 2026.02.05 | ₩26,329 | ₩26,329 | ₩23,085 | ₩24,443 | -7.16% | 1.6만 |
|---|
| 2026.02.04 | ₩26,758 | ₩27,460 | ₩26,222 | ₩26,744 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩28,751 | ₩28,762 | ₩25,540 | ₩27,868 | -3.07% | 4.2천 |
|---|
| 2026.02.02 | ₩29,032 | ₩29,032 | ₩29,032 | ₩29,032 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩29,166 | ₩29,166 | ₩28,095 | ₩29,032 | -0.46% | 7.5천 |
|---|
| 2026.01.29 | ₩28,336 | ₩29,420 | ₩28,109 | ₩29,099 | +2.69% | 6.1천 |
|---|
| 2026.01.28 | ₩29,099 | ₩29,433 | ₩28,597 | ₩29,433 | +1.15% | 5.1천 |
|---|
| 2026.01.27 | ₩29,507 | ₩29,507 | ₩28,932 | ₩29,099 | -1.38% | 5.4천 |
|---|
| 2026.01.26 | ₩28,376 | ₩29,032 | ₩28,095 | ₩28,764 | +1.37% | 6.9천 |
|---|
| 2026.01.23 | ₩27,560 | ₩29,099 | ₩27,560 | ₩28,764 | +4.37% | 4.1천 |
|---|
| 2026.01.22 | ₩27,065 | ₩29,099 | ₩27,065 | ₩28,885 | +6.72% | 4.8천 |
|---|
| 2026.01.21 | ₩25,554 | ₩27,025 | ₩25,554 | ₩27,025 | +5.76% | 4.9천 |
|---|
| 2026.01.20 | ₩27,039 | ₩27,290 | ₩25,580 | ₩25,828 | -4.48% | 6.8천 |
|---|
| 2026.01.16 | ₩27,293 | ₩27,662 | ₩27,293 | ₩27,293 | 0.00% | 2.1천 |
|---|
| 2026.01.15 | ₩28,631 | ₩28,738 | ₩27,772 | ₩28,430 | -0.70% | 5.1천 |
|---|
| 2026.01.14 | ₩29,099 | ₩29,433 | ₩29,099 | ₩29,152 | +0.18% | 4.2천 |
|---|
| 2026.01.13 | ₩27,627 | ₩29,099 | ₩27,627 | ₩29,099 | +5.33% | 1.5만 |
|---|
| 2026.01.12 | ₩26,907 | ₩27,627 | ₩26,907 | ₩27,627 | +2.68% | 7.7천 |
|---|
| 2026.01.09 | ₩26,075 | ₩27,191 | ₩25,834 | ₩26,891 | +3.13% | 1.5만 |
|---|
| 2026.01.08 | ₩25,888 | ₩25,968 | ₩25,834 | ₩25,848 | -0.16% | 3.1천 |
|---|
| 2026.01.07 | ₩25,446 | ₩25,788 | ₩25,433 | ₩25,774 | +1.29% | 1.7천 |
|---|
| 2026.01.06 | ₩25,353 | ₩25,420 | ₩25,099 | ₩25,420 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩24,938 | ₩24,938 | ₩24,938 | ₩24,938 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩24,323 | ₩24,885 | ₩24,323 | ₩24,835 | +2.11% | 6.4천 |
|---|
| 2025.12.31 | ₩25,045 | ₩25,045 | ₩24,624 | ₩24,724 | -1.28% | 1.6천 |
|---|
| 2025.12.30 | ₩23,948 | ₩23,948 | ₩23,948 | ₩23,948 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩24,102 | ₩24,249 | ₩23,948 | ₩23,948 | -0.64% | 4.2천 |
|---|
| 2025.12.26 | ₩24,696 | ₩24,696 | ₩24,098 | ₩24,416 | -1.13% | 1천 |
|---|
| 2025.12.24 | ₩24,470 | ₩24,470 | ₩24,470 | ₩24,470 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩23,948 | ₩24,283 | ₩23,948 | ₩24,283 | +1.40% | 5.3천 |
|---|
| 2025.12.22 | ₩24,189 | ₩24,189 | ₩24,189 | ₩24,189 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,161 | ₩24,349 | ₩23,680 | ₩24,189 | +0.12% | 8.7천 |
|---|
| 2025.12.18 | ₩23,145 | ₩24,483 | ₩23,145 | ₩24,336 | +5.14% | 2만 |
|---|
| 2025.12.17 | ₩23,711 | ₩24,283 | ₩23,711 | ₩24,216 | +2.13% | 2.7만 |
|---|
| 2025.12.16 | ₩22,677 | ₩24,283 | ₩22,677 | ₩24,283 | +7.08% | 9.8천 |
|---|
| 2025.12.15 | ₩23,560 | ₩24,483 | ₩23,433 | ₩24,283 | +3.07% | 1.7만 |
|---|
| 2025.12.12 | ₩21,995 | ₩23,948 | ₩21,995 | ₩23,854 | +8.45% | 2.1만 |
|---|
| 2025.12.11 | ₩21,406 | ₩22,062 | ₩21,110 | ₩21,928 | +2.44% | 5.5천 |
|---|
| 2025.12.10 | ₩20,871 | ₩20,871 | ₩20,202 | ₩20,737 | -0.64% | 3.8만 |
|---|
| 2025.12.09 | ₩22,048 | ₩22,209 | ₩21,072 | ₩21,205 | -3.82% | 2.2만 |
|---|
| 2025.12.08 | ₩22,864 | ₩23,145 | ₩22,209 | ₩22,209 | -2.87% | 2.4천 |
|---|
| 2025.12.05 | ₩22,008 | ₩22,610 | ₩21,888 | ₩22,610 | +2.74% | 5.5천 |
|---|
| 2025.12.04 | ₩21,453 | ₩21,941 | ₩21,430 | ₩21,941 | +2.28% | 7.2천 |
|---|
| 2025.12.03 | ₩22,557 | ₩22,557 | ₩21,139 | ₩22,008 | -2.43% | 3.4천 |
|---|
| 2025.12.02 | ₩22,276 | ₩22,744 | ₩22,276 | ₩22,744 | +2.10% | 1.3천 |
|---|
| 2025.12.01 | ₩20,697 | ₩22,731 | ₩20,697 | ₩22,329 | +7.89% | 7.6천 |
|---|
| 2025.11.28 | ₩20,122 | ₩20,737 | ₩20,122 | ₩20,737 | +3.06% | 500 |
|---|
| 2025.11.26 | ₩20,429 | ₩21,227 | ₩20,429 | ₩21,227 | +3.90% | 1천 |
|---|
| 2025.11.25 | ₩20,403 | ₩20,403 | ₩20,403 | ₩20,403 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩19,908 | ₩20,336 | ₩19,894 | ₩20,336 | +2.15% | 2.6천 |
|---|
| 2025.11.21 | ₩18,589 | ₩20,202 | ₩18,589 | ₩20,202 | +8.68% | 3.7천 |
|---|
| 2025.11.20 | ₩20,403 | ₩20,403 | ₩19,399 | ₩20,202 | -0.98% | 1.8만 |
|---|
| 2025.11.19 | ₩20,068 | ₩20,737 | ₩20,068 | ₩20,563 | +2.47% | 500 |
|---|
| 2025.11.18 | ₩20,483 | ₩20,737 | ₩20,483 | ₩20,737 | +1.24% | 700 |
|---|
| 2025.11.17 | ₩20,737 | ₩20,938 | ₩20,737 | ₩20,737 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩20,403 | ₩21,383 | ₩20,068 | ₩21,383 | +4.81% | 5.6천 |
|---|
| 2025.11.13 | ₩22,731 | ₩22,731 | ₩21,058 | ₩21,272 | -6.42% | 5천 |
|---|
| 2025.11.12 | ₩24,007 | ₩24,007 | ₩22,744 | ₩23,413 | -2.47% | 2.5천 |
|---|
| 2025.11.11 | ₩24,055 | ₩24,055 | ₩24,055 | ₩24,055 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,413 | ₩23,881 | ₩23,413 | ₩23,747 | +1.43% | 4.4천 |
|---|
| 2025.11.07 | ₩21,869 | ₩22,744 | ₩21,869 | ₩22,744 | +4.00% | 7.7천 |
|---|
| 2025.11.06 | ₩20,068 | ₩22,967 | ₩20,068 | ₩22,476 | +12.00% | 1.3만 |
|---|
| 2025.11.05 | ₩21,406 | ₩21,941 | ₩20,837 | ₩21,941 | +2.50% | 3.2천 |
|---|
| 2025.11.04 | ₩19,528 | ₩21,406 | ₩19,528 | ₩21,406 | +9.62% | 1.3만 |
|---|
| 2025.11.03 | ₩20,590 | ₩20,670 | ₩19,667 | ₩20,095 | -2.40% | 4.5천 |
|---|
| 2025.10.31 | ₩19,988 | ₩20,590 | ₩19,934 | ₩20,590 | +3.01% | 9.2천 |
|---|
| 2025.10.30 | ₩19,386 | ₩19,921 | ₩19,265 | ₩19,801 | +2.14% | 5.2천 |
|---|
| 2025.10.29 | ₩18,556 | ₩19,386 | ₩17,961 | ₩19,386 | +4.47% | 9.7천 |
|---|
| 2025.10.28 | ₩18,362 | ₩18,663 | ₩18,362 | ₩18,362 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩18,423 | ₩18,717 | ₩18,423 | ₩18,623 | +1.09% | 4.5천 |
|---|
| 2025.10.24 | ₩18,061 | ₩18,448 | ₩18,061 | ₩18,448 | +2.14% | 4.5천 |
|---|
| 2025.10.23 | ₩17,392 | ₩17,901 | ₩17,392 | ₩17,901 | +2.92% | 900 |
|---|
| 2025.10.22 | ₩18,213 | ₩18,369 | ₩17,901 | ₩18,369 | +0.86% | 1.2천 |
|---|
| 2025.10.21 | ₩17,727 | ₩18,396 | ₩17,727 | ₩18,369 | +3.62% | 5.3천 |
|---|
| 2025.10.20 | ₩16,804 | ₩18,439 | ₩16,769 | ₩18,439 | +9.73% | 1만 |
|---|
| 2025.10.17 | ₩17,259 | ₩17,259 | ₩16,991 | ₩16,991 | -1.55% | 1.2천 |
|---|
| 2025.10.16 | ₩15,453 | ₩17,366 | ₩15,024 | ₩17,259 | +11.69% | 1만 |
|---|
| 2025.10.15 | ₩17,111 | ₩17,352 | ₩17,111 | ₩17,339 | +1.33% | 1.5천 |
|---|
| 2025.10.14 | ₩17,292 | ₩17,727 | ₩17,106 | ₩17,366 | +0.43% | 1.6천 |
|---|
| 2025.10.13 | ₩17,586 | ₩17,794 | ₩17,058 | ₩17,780 | +1.10% | 2.4천 |
|---|
| 2025.10.10 | ₩17,259 | ₩17,553 | ₩17,259 | ₩17,446 | +1.09% | 5.9천 |
|---|