시장 데이터를 불러오는 중
전체 종목
Virgin Galactic Holdings, Inc. Common Stock 과거 주가
Virgin Galactic Holdings, Inc. Common Stock · SPCE · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virgin Galactic Holdings, Inc. Common Stock · SPCE · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,966 | ₩3,966 | ₩3,752 | ₩3,806 | -4.05% | 540.8만 |
| 2026.10.08 | ₩3,966 | ₩3,993 | ₩3,873 | ₩3,940 | -0.68% | 515만 |
| 2026.10.07 | ₩4,047 | ₩4,100 | ₩3,913 | ₩4,033 | -0.33% | 452.2만 |
| 2026.10.06 | ₩4,127 | ₩4,315 | ₩4,064 | ₩4,114 | -0.32% | 486.8만 |
| 2026.10.05 | ₩4,060 | ₩4,100 | ₩3,953 | ₩4,087 | +0.66% | 575.5만 |
| 2026.10.02 | ₩4,100 | ₩4,154 | ₩3,980 | ₩4,060 | -0.98% | 389.8만 |
| 2026.10.01 | ₩3,993 | ₩4,060 | ₩3,859 | ₩4,007 | +0.34% | 499.7만 |
| 2026.09.30 | ₩4,127 | ₩4,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,007 |
| ₩4,007 |
| -2.92% |
| 434.5만 |
| 2026.09.29 | ₩4,301 | ₩4,315 | ₩4,047 | ₩4,074 | -5.30% | 423.4만 |
|---|
| 2026.09.28 | ₩4,194 | ₩4,328 | ₩4,167 | ₩4,208 | +0.32% | 322.8만 |
|---|
| 2026.09.25 | ₩4,315 | ₩4,462 | ₩4,261 | ₩4,275 | -0.93% | 439.9만 |
|---|
| 2026.09.24 | ₩4,127 | ₩4,328 | ₩4,020 | ₩4,288 | +3.90% | 581.1만 |
|---|
| 2026.09.23 | ₩4,435 | ₩4,435 | ₩4,141 | ₩4,181 | -5.74% | 462.1만 |
|---|
| 2026.09.22 | ₩4,489 | ₩4,523 | ₩4,328 | ₩4,449 | -0.90% | 507만 |
|---|
| 2026.09.21 | ₩4,188 | ₩4,435 | ₩4,127 | ₩4,435 | +5.92% | 786만 |
|---|
| 2026.09.18 | ₩4,261 | ₩4,310 | ₩4,020 | ₩4,114 | -3.46% | 1659.9만 |
|---|
| 2026.09.17 | ₩3,987 | ₩4,261 | ₩3,980 | ₩4,167 | +4.54% | 893.6만 |
|---|
| 2026.09.16 | ₩4,033 | ₩4,074 | ₩3,832 | ₩3,926 | -2.66% | 691.7만 |
|---|
| 2026.09.15 | ₩4,020 | ₩4,154 | ₩3,953 | ₩4,074 | +1.33% | 624만 |
|---|
| 2026.09.14 | ₩3,873 | ₩4,074 | ₩3,859 | ₩4,047 | +4.50% | 513.8만 |
|---|
| 2026.09.11 | ₩3,953 | ₩3,993 | ₩3,886 | ₩3,913 | -1.02% | 349.7만 |
|---|
| 2026.09.10 | ₩3,899 | ₩4,040 | ₩3,879 | ₩3,899 | 0.00% | 300만 |
|---|
| 2026.09.09 | ₩4,167 | ₩4,255 | ₩3,966 | ₩3,966 | -4.82% | 408.8만 |
|---|
| 2026.09.08 | ₩4,087 | ₩4,268 | ₩4,087 | ₩4,194 | +2.62% | 583.8만 |
|---|
| 2026.09.04 | ₩3,953 | ₩4,087 | ₩3,913 | ₩4,074 | +3.05% | 554.2만 |
|---|
| 2026.09.03 | ₩4,007 | ₩4,127 | ₩3,899 | ₩3,966 | -1.00% | 528.4만 |
|---|
| 2026.09.02 | ₩3,886 | ₩4,054 | ₩3,886 | ₩3,953 | +1.72% | 540.2만 |
|---|
| 2026.09.01 | ₩3,886 | ₩3,991 | ₩3,819 | ₩3,899 | +0.34% | 534.6만 |
|---|
| 2026.08.31 | ₩3,873 | ₩4,020 | ₩3,859 | ₩3,913 | +1.04% | 516.6만 |
|---|
| 2026.08.28 | ₩3,980 | ₩4,040 | ₩3,873 | ₩3,940 | -1.01% | 373.3만 |
|---|
| 2026.08.27 | ₩3,913 | ₩4,033 | ₩3,853 | ₩4,020 | +2.74% | 433.3만 |
|---|
| 2026.08.26 | ₩3,966 | ₩4,013 | ₩3,859 | ₩3,873 | -2.36% | 446.9만 |
|---|
| 2026.08.25 | ₩4,060 | ₩4,087 | ₩3,966 | ₩3,980 | -1.98% | 453.9만 |
|---|
| 2026.08.24 | ₩4,047 | ₩4,167 | ₩4,000 | ₩4,020 | -0.66% | 505.6만 |
|---|
| 2026.08.21 | ₩4,154 | ₩4,248 | ₩4,094 | ₩4,127 | -0.65% | 643.2만 |
|---|
| 2026.08.20 | ₩4,221 | ₩4,272 | ₩4,060 | ₩4,127 | -2.22% | 599.5만 |
|---|
| 2026.08.19 | ₩4,261 | ₩4,355 | ₩4,181 | ₩4,301 | +0.94% | 577.9만 |
|---|
| 2026.08.18 | ₩4,060 | ₩4,288 | ₩3,993 | ₩4,275 | +5.28% | 620.2만 |
|---|
| 2026.08.17 | ₩4,368 | ₩4,449 | ₩4,161 | ₩4,194 | -3.99% | 878만 |
|---|
| 2026.08.14 | ₩4,181 | ₩4,650 | ₩4,181 | ₩4,449 | +6.41% | 1684.7만 |
|---|
| 2026.08.13 | ₩3,819 | ₩4,342 | ₩3,806 | ₩4,208 | +10.18% | 1795.3만 |
|---|
| 2026.08.12 | ₩4,502 | ₩4,516 | ₩4,342 | ₩4,422 | -1.79% | 1645.1만 |
|---|
| 2026.08.11 | ₩4,328 | ₩4,435 | ₩4,234 | ₩4,409 | +1.86% | 750.1만 |
|---|
| 2026.08.10 | ₩4,194 | ₩4,342 | ₩4,114 | ₩4,328 | +3.19% | 783.6만 |
|---|
| 2026.08.07 | ₩3,993 | ₩4,234 | ₩3,973 | ₩4,154 | +4.03% | 967만 |
|---|
| 2026.08.06 | ₩3,846 | ₩4,060 | ₩3,835 | ₩3,926 | +2.09% | 543.3만 |
|---|
| 2026.08.05 | ₩3,873 | ₩3,980 | ₩3,779 | ₩3,873 | 0.00% | 636.9만 |
|---|
| 2026.08.04 | ₩3,806 | ₩4,033 | ₩3,806 | ₩3,953 | +3.87% | 1055.2만 |
|---|
| 2026.08.03 | ₩3,390 | ₩3,779 | ₩3,363 | ₩3,779 | +11.46% | 1148.1만 |
|---|
| 2026.07.31 | ₩3,430 | ₩3,457 | ₩3,270 | ₩3,417 | -0.39% | 839.3만 |
|---|
| 2026.07.30 | ₩3,337 | ₩3,497 | ₩3,310 | ₩3,430 | +2.81% | 998.2만 |
|---|
| 2026.07.29 | ₩3,323 | ₩3,457 | ₩3,243 | ₩3,283 | -1.21% | 824.9만 |
|---|
| 2026.07.28 | ₩3,363 | ₩3,377 | ₩3,203 | ₩3,337 | -0.80% | 716만 |
|---|
| 2026.07.27 | ₩3,390 | ₩3,477 | ₩3,350 | ₩3,390 | 0.00% | 534.8만 |
|---|
| 2026.07.24 | ₩3,471 | ₩3,497 | ₩3,323 | ₩3,337 | -3.86% | 515.2만 |
|---|
| 2026.07.23 | ₩3,524 | ₩3,605 | ₩3,430 | ₩3,457 | -1.90% | 524.7만 |
|---|
| 2026.07.22 | ₩3,672 | ₩3,772 | ₩3,564 | ₩3,578 | -2.55% | 482.5만 |
|---|
| 2026.07.21 | ₩3,484 | ₩3,752 | ₩3,433 | ₩3,725 | +6.92% | 959.2만 |
|---|
| 2026.07.20 | ₩3,417 | ₩3,551 | ₩3,243 | ₩3,430 | +0.39% | 715.2만 |
|---|
| 2026.07.17 | ₩3,377 | ₩3,497 | ₩3,343 | ₩3,430 | +1.59% | 1351.2만 |
|---|
| 2026.07.16 | ₩3,605 | ₩3,705 | ₩3,430 | ₩3,471 | -3.72% | 892.6만 |
|---|
| 2026.07.15 | ₩3,551 | ₩3,886 | ₩3,524 | ₩3,631 | +2.26% | 1426.6만 |
|---|
| 2026.07.14 | ₩3,343 | ₩3,562 | ₩3,337 | ₩3,497 | +4.61% | 1849.5만 |
|---|
| 2026.07.13 | ₩3,444 | ₩3,457 | ₩3,176 | ₩3,243 | -5.84% | 1423.1만 |
|---|
| 2026.07.10 | ₩3,538 | ₩3,538 | ₩3,417 | ₩3,444 | -2.65% | 839만 |
|---|
| 2026.07.09 | ₩3,524 | ₩3,698 | ₩3,477 | ₩3,511 | -0.38% | 979.8만 |
|---|
| 2026.07.08 | ₩3,444 | ₩3,605 | ₩3,444 | ₩3,551 | +3.11% | 977.8만 |
|---|
| 2026.07.07 | ₩3,605 | ₩3,631 | ₩3,363 | ₩3,444 | -4.46% | 1759.8만 |
|---|
| 2026.07.06 | ₩3,618 | ₩3,658 | ₩3,524 | ₩3,605 | -0.37% | 713.9만 |
|---|
| 2026.07.02 | ₩3,779 | ₩3,966 | ₩3,605 | ₩3,618 | -4.26% | 1460.8만 |
|---|
| 2026.07.01 | ₩3,859 | ₩4,167 | ₩3,725 | ₩3,725 | -3.47% | 1823.8만 |
|---|
| 2026.06.30 | ₩3,940 | ₩4,033 | ₩3,792 | ₩3,873 | -1.70% | 1210.2만 |
|---|
| 2026.06.29 | ₩4,020 | ₩4,208 | ₩3,873 | ₩3,940 | -2.00% | 2212.5만 |
|---|
| 2026.06.26 | ₩3,350 | ₩4,007 | ₩3,310 | ₩3,953 | +18.00% | 3377.4만 |
|---|
| 2026.06.25 | ₩3,645 | ₩3,658 | ₩3,350 | ₩3,350 | -8.09% | 1721.7만 |
|---|
| 2026.06.24 | ₩4,007 | ₩4,007 | ₩3,631 | ₩3,658 | -8.70% | 2358만 |
|---|
| 2026.06.23 | ₩4,127 | ₩4,301 | ₩3,966 | ₩4,020 | -2.60% | 1472만 |
|---|
| 2026.06.22 | ₩4,462 | ₩4,502 | ₩4,074 | ₩4,275 | -4.20% | 2454.9만 |
|---|
| 2026.06.18 | ₩4,663 | ₩4,797 | ₩4,395 | ₩4,770 | +2.30% | 3649.9만 |
|---|
| 2026.06.17 | ₩4,489 | ₩4,971 | ₩4,449 | ₩4,677 | +4.18% | 2558.8만 |
|---|
| 2026.06.16 | ₩4,623 | ₩4,730 | ₩4,355 | ₩4,489 | -2.90% | 2869.2만 |
|---|
| 2026.06.15 | ₩5,253 | ₩5,588 | ₩4,757 | ₩4,770 | -9.18% | 4322.8만 |
|---|
| 2026.06.12 | ₩6,646 | ₩6,700 | ₩4,770 | ₩5,239 | -21.17% | 1.5억 |
|---|
| 2026.06.11 | ₩6,218 | ₩8,268 | ₩6,204 | ₩7,678 | +23.49% | 1.2억 |
|---|
| 2026.06.10 | ₩5,909 | ₩6,593 | ₩5,722 | ₩6,311 | +6.80% | 3507.3만 |
|---|
| 2026.06.09 | ₩5,668 | ₩6,553 | ₩5,601 | ₩6,151 | +8.51% | 5528.7만 |
|---|
| 2026.06.08 | ₩6,097 | ₩6,110 | ₩5,521 | ₩5,521 | -9.45% | 2743.5만 |
|---|
| 2026.06.05 | ₩5,963 | ₩6,472 | ₩5,641 | ₩5,869 | -1.57% | 3429.4만 |
|---|
| 2026.06.04 | ₩5,628 | ₩6,941 | ₩5,440 | ₩6,325 | +12.38% | 7482.5만 |
|---|
| 2026.06.03 | ₩6,137 | ₩6,818 | ₩5,615 | ₩5,749 | -6.33% | 5641.7만 |
|---|
| 2026.06.02 | ₩9,032 | ₩9,059 | ₩6,043 | ₩6,151 | -31.90% | 1.3억 |
|---|
| 2026.06.01 | ₩9,749 | ₩11,926 | ₩8,375 | ₩10,077 | +3.37% | 2.9억 |
|---|
| 2026.05.29 | ₩6,432 | ₩8,858 | ₩5,816 | ₩8,281 | +28.75% | 1.8억 |
|---|
| 2026.05.28 | ₩4,891 | ₩6,084 | ₩4,744 | ₩6,070 | +24.11% | 4546.4만 |
|---|
| 2026.05.27 | ₩4,971 | ₩5,206 | ₩4,650 | ₩5,079 | +2.16% | 3389.3만 |
|---|
| 2026.05.26 | ₩4,476 | ₩5,213 | ₩4,224 | ₩4,703 | +5.09% | 3945.9만 |
|---|
| 2026.05.22 | ₩3,752 | ₩4,583 | ₩3,719 | ₩4,342 | +15.71% | 3635.8만 |
|---|
| 2026.05.21 | ₩3,296 | ₩3,685 | ₩3,250 | ₩3,685 | +11.79% | 1336.5만 |
|---|
| 2026.05.20 | ₩3,350 | ₩3,404 | ₩3,229 | ₩3,310 | -1.20% | 693만 |
|---|
| 2026.05.19 | ₩3,430 | ₩3,451 | ₩3,236 | ₩3,350 | -2.34% | 850.9만 |
|---|
| 2026.05.18 | ₩3,832 | ₩4,221 | ₩3,417 | ₩3,457 | -9.79% | 1461.4만 |
|---|
| 2026.05.15 | ₩3,618 | ₩4,221 | ₩3,591 | ₩3,765 | +4.07% | 1342.4만 |
|---|
| 2026.05.14 | ₩3,806 | ₩3,953 | ₩3,739 | ₩3,859 | +1.41% | 1308.7만 |
|---|
| 2026.05.13 | ₩3,752 | ₩3,933 | ₩3,631 | ₩3,859 | +2.86% | 914.4만 |
|---|
| 2026.05.12 | ₩3,846 | ₩3,920 | ₩3,618 | ₩3,739 | -2.79% | 696.8만 |
|---|
| 2026.05.11 | ₩3,846 | ₩4,060 | ₩3,712 | ₩3,913 | +1.74% | 1064.1만 |
|---|
| 2026.05.08 | ₩3,404 | ₩4,060 | ₩3,377 | ₩3,940 | +15.75% | 1626만 |
|---|
| 2026.05.07 | ₩3,538 | ₩3,551 | ₩3,350 | ₩3,363 | -4.92% | 467.9만 |
|---|
| 2026.05.06 | ₩3,310 | ₩3,564 | ₩3,296 | ₩3,564 | +7.69% | 472만 |
|---|
| 2026.05.05 | ₩3,404 | ₩3,417 | ₩3,216 | ₩3,283 | -3.54% | 449.7만 |
|---|
| 2026.05.04 | ₩3,497 | ₩3,511 | ₩3,350 | ₩3,377 | -3.45% | 498.2만 |
|---|
| 2026.05.01 | ₩3,203 | ₩3,564 | ₩3,180 | ₩3,551 | +10.88% | 1227.9만 |
|---|
| 2026.04.30 | ₩3,229 | ₩3,263 | ₩3,183 | ₩3,189 | -1.24% | 360.1만 |
|---|
| 2026.04.29 | ₩3,189 | ₩3,203 | ₩3,042 | ₩3,122 | -2.10% | 634.5만 |
|---|
| 2026.04.28 | ₩3,363 | ₩3,389 | ₩3,189 | ₩3,189 | -5.18% | 649.6만 |
|---|
| 2026.04.27 | ₩3,457 | ₩3,471 | ₩3,323 | ₩3,404 | -1.55% | 534.3만 |
|---|
| 2026.04.24 | ₩3,645 | ₩3,658 | ₩3,417 | ₩3,457 | -5.15% | 1089.1만 |
|---|
| 2026.04.23 | ₩3,859 | ₩3,873 | ₩3,585 | ₩3,631 | -5.90% | 714.2만 |
|---|
| 2026.04.22 | ₩3,993 | ₩4,141 | ₩3,832 | ₩3,886 | -2.68% | 1063만 |
|---|
| 2026.04.21 | ₩3,926 | ₩4,141 | ₩3,886 | ₩3,913 | -0.34% | 1362.4만 |
|---|
| 2026.04.20 | ₩3,873 | ₩3,953 | ₩3,832 | ₩3,913 | +1.04% | 822.8만 |
|---|
| 2026.04.17 | ₩4,100 | ₩4,141 | ₩3,926 | ₩3,926 | -4.25% | 890.4만 |
|---|
| 2026.04.16 | ₩3,765 | ₩4,154 | ₩3,690 | ₩4,100 | +8.90% | 914.3만 |
|---|
| 2026.04.15 | ₩3,859 | ₩3,867 | ₩3,645 | ₩3,792 | -1.74% | 819.3만 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,141 | ₩3,819 | ₩3,873 | -5.86% | 740.4만 |
|---|
| 2026.04.13 | ₩3,940 | ₩4,114 | ₩3,779 | ₩4,007 | +1.70% | 976.2만 |
|---|
| 2026.04.10 | ₩4,020 | ₩4,422 | ₩4,007 | ₩4,047 | +0.67% | 1440.2만 |
|---|
| 2026.04.09 | ₩3,913 | ₩4,181 | ₩3,792 | ₩3,980 | +1.71% | 709.8만 |
|---|
| 2026.04.08 | ₩4,415 | ₩4,449 | ₩3,899 | ₩3,980 | -9.86% | 1266.2만 |
|---|
| 2026.04.07 | ₩4,074 | ₩4,221 | ₩3,672 | ₩4,007 | -1.64% | 1957.7만 |
|---|
| 2026.04.06 | ₩3,631 | ₩4,141 | ₩3,591 | ₩4,114 | +13.28% | 3491.8만 |
|---|
| 2026.04.02 | ₩3,149 | ₩3,471 | ₩3,028 | ₩3,296 | +4.68% | 656.5만 |
|---|
| 2026.04.01 | ₩3,444 | ₩3,457 | ₩3,149 | ₩3,216 | -6.61% | 632.3만 |
|---|
| 2026.03.31 | ₩3,243 | ₩3,712 | ₩3,082 | ₩3,256 | +0.41% | 2260.9만 |
|---|
| 2026.03.30 | ₩3,082 | ₩3,095 | ₩2,854 | ₩2,908 | -5.65% | 625.7만 |
|---|
| 2026.03.27 | ₩3,176 | ₩3,213 | ₩3,015 | ₩3,028 | -4.64% | 230만 |
|---|
| 2026.03.26 | ₩3,323 | ₩3,323 | ₩3,176 | ₩3,203 | -3.63% | 244.3만 |
|---|
| 2026.03.25 | ₩3,270 | ₩3,551 | ₩3,256 | ₩3,377 | +3.28% | 381.6만 |
|---|
| 2026.03.24 | ₩3,243 | ₩3,330 | ₩3,189 | ₩3,189 | -1.65% | 149.2만 |
|---|
| 2026.03.23 | ₩3,296 | ₩3,350 | ₩3,243 | ₩3,243 | -1.63% | 166.1만 |
|---|
| 2026.03.20 | ₩3,350 | ₩3,404 | ₩3,216 | ₩3,256 | -2.80% | 241.8만 |
|---|
| 2026.03.19 | ₩3,390 | ₩3,437 | ₩3,302 | ₩3,350 | -1.19% | 171.9만 |
|---|
| 2026.03.18 | ₩3,524 | ₩3,578 | ₩3,430 | ₩3,457 | -1.90% | 126.3만 |
|---|
| 2026.03.17 | ₩3,350 | ₩3,611 | ₩3,317 | ₩3,551 | +6.00% | 229.2만 |
|---|
| 2026.03.16 | ₩3,337 | ₩3,384 | ₩3,284 | ₩3,323 | -0.40% | 129.5만 |
|---|
| 2026.03.13 | ₩3,363 | ₩3,404 | ₩3,283 | ₩3,283 | -2.39% | 153.2만 |
|---|
| 2026.03.12 | ₩3,377 | ₩3,471 | ₩3,350 | ₩3,363 | -0.40% | 139.6만 |
|---|
| 2026.03.11 | ₩3,377 | ₩3,430 | ₩3,350 | ₩3,417 | +1.19% | 130.5만 |
|---|
| 2026.03.10 | ₩3,404 | ₩3,437 | ₩3,350 | ₩3,350 | -1.57% | 120.9만 |
|---|
| 2026.03.09 | ₩3,337 | ₩3,430 | ₩3,256 | ₩3,404 | +2.01% | 135.4만 |
|---|
| 2026.03.06 | ₩3,377 | ₩3,457 | ₩3,350 | ₩3,377 | 0.00% | 140.8만 |
|---|
| 2026.03.05 | ₩3,471 | ₩3,578 | ₩3,377 | ₩3,430 | -1.16% | 154.5만 |
|---|
| 2026.03.04 | ₩3,444 | ₩3,511 | ₩3,384 | ₩3,497 | +1.56% | 170.2만 |
|---|
| 2026.03.03 | ₩3,377 | ₩3,497 | ₩3,377 | ₩3,404 | +0.79% | 196.7만 |
|---|
| 2026.03.02 | ₩3,337 | ₩3,538 | ₩3,283 | ₩3,484 | +4.42% | 265.4만 |
|---|
| 2026.02.27 | ₩3,511 | ₩3,511 | ₩3,350 | ₩3,417 | -2.67% | 138.6만 |
|---|
| 2026.02.26 | ₩3,497 | ₩3,551 | ₩3,417 | ₩3,538 | +1.15% | 199.4만 |
|---|
| 2026.02.25 | ₩3,471 | ₩3,524 | ₩3,390 | ₩3,457 | -0.39% | 191.3만 |
|---|
| 2026.02.24 | ₩3,256 | ₩3,497 | ₩3,229 | ₩3,417 | +4.94% | 198.5만 |
|---|
| 2026.02.23 | ₩3,243 | ₩3,290 | ₩3,203 | ₩3,256 | +0.41% | 150.2만 |
|---|
| 2026.02.20 | ₩3,377 | ₩3,471 | ₩3,296 | ₩3,296 | -2.38% | 150만 |
|---|
| 2026.02.19 | ₩3,323 | ₩3,444 | ₩3,258 | ₩3,417 | +2.82% | 154.5만 |
|---|
| 2026.02.18 | ₩3,377 | ₩3,451 | ₩3,323 | ₩3,350 | -0.79% | 171.1만 |
|---|
| 2026.02.17 | ₩3,377 | ₩3,404 | ₩3,296 | ₩3,350 | -0.79% | 123.9만 |
|---|
| 2026.02.13 | ₩3,444 | ₩3,551 | ₩3,384 | ₩3,430 | -0.39% | 191.9만 |
|---|
| 2026.02.12 | ₩3,551 | ₩3,551 | ₩3,323 | ₩3,417 | -3.77% | 211.9만 |
|---|
| 2026.02.11 | ₩3,672 | ₩3,698 | ₩3,430 | ₩3,511 | -4.38% | 271.1만 |
|---|
| 2026.02.10 | ₩3,618 | ₩3,725 | ₩3,551 | ₩3,631 | +0.37% | 239.6만 |
|---|
| 2026.02.09 | ₩3,457 | ₩3,631 | ₩3,377 | ₩3,618 | +4.65% | 343.8만 |
|---|
| 2026.02.06 | ₩3,216 | ₩3,444 | ₩3,216 | ₩3,390 | +5.42% | 367.3만 |
|---|
| 2026.02.05 | ₩3,350 | ₩3,430 | ₩3,136 | ₩3,149 | -6.00% | 441.2만 |
|---|
| 2026.02.04 | ₩3,685 | ₩3,685 | ₩3,377 | ₩3,444 | -6.55% | 413.5만 |
|---|
| 2026.02.03 | ₩3,685 | ₩3,792 | ₩3,477 | ₩3,645 | -1.09% | 415.2만 |
|---|
| 2026.02.02 | ₩3,752 | ₩3,779 | ₩3,591 | ₩3,591 | -4.29% | 455만 |
|---|
| 2026.01.30 | ₩3,926 | ₩3,966 | ₩3,779 | ₩3,819 | -2.73% | 419.7만 |
|---|
| 2026.01.29 | ₩4,087 | ₩4,087 | ₩3,846 | ₩3,926 | -3.93% | 551.7만 |
|---|
| 2026.01.28 | ₩4,234 | ₩4,248 | ₩4,040 | ₩4,060 | -4.11% | 388.2만 |
|---|
| 2026.01.27 | ₩4,047 | ₩4,261 | ₩4,020 | ₩4,221 | +4.30% | 448.3만 |
|---|
| 2026.01.26 | ₩4,100 | ₩4,114 | ₩3,993 | ₩4,033 | -1.63% | 388.1만 |
|---|
| 2026.01.23 | ₩4,288 | ₩4,301 | ₩4,080 | ₩4,114 | -4.06% | 352.7만 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,368 | ₩4,040 | ₩4,261 | +4.95% | 820.1만 |
|---|
| 2026.01.21 | ₩4,047 | ₩4,167 | ₩3,846 | ₩4,020 | -0.66% | 605.8만 |
|---|
| 2026.01.20 | ₩4,100 | ₩4,315 | ₩3,993 | ₩4,020 | -1.96% | 612.8만 |
|---|
| 2026.01.16 | ₩4,127 | ₩4,444 | ₩4,107 | ₩4,154 | +0.65% | 608.6만 |
|---|
| 2026.01.15 | ₩4,141 | ₩4,154 | ₩4,047 | ₩4,060 | -1.94% | 345만 |
|---|
| 2026.01.14 | ₩4,100 | ₩4,248 | ₩4,060 | ₩4,141 | +0.98% | 450.7만 |
|---|
| 2026.01.13 | ₩4,328 | ₩4,355 | ₩4,087 | ₩4,114 | -4.95% | 372.5만 |
|---|
| 2026.01.12 | ₩4,248 | ₩4,312 | ₩4,074 | ₩4,275 | +0.63% | 497.7만 |
|---|
| 2026.01.09 | ₩4,268 | ₩4,476 | ₩4,234 | ₩4,261 | -0.16% | 532.9만 |
|---|
| 2026.01.08 | ₩4,261 | ₩4,409 | ₩4,167 | ₩4,221 | -0.94% | 411.5만 |
|---|
| 2026.01.07 | ₩4,449 | ₩4,449 | ₩4,234 | ₩4,248 | -4.52% | 383.4만 |
|---|
| 2026.01.06 | ₩4,395 | ₩4,502 | ₩4,241 | ₩4,489 | +2.13% | 530.5만 |
|---|
| 2026.01.05 | ₩4,435 | ₩4,509 | ₩4,328 | ₩4,355 | -1.81% | 431만 |
|---|
| 2026.01.02 | ₩4,382 | ₩4,476 | ₩4,234 | ₩4,409 | +0.61% | 327.9만 |
|---|
| 2025.12.31 | ₩4,395 | ₩4,409 | ₩4,221 | ₩4,301 | -2.13% | 322만 |
|---|
| 2025.12.30 | ₩4,234 | ₩4,456 | ₩4,232 | ₩4,422 | +4.43% | 413.9만 |
|---|
| 2025.12.29 | ₩4,154 | ₩4,315 | ₩4,121 | ₩4,221 | +1.61% | 379.5만 |
|---|
| 2025.12.26 | ₩4,449 | ₩4,449 | ₩4,154 | ₩4,234 | -4.82% | 666.2만 |
|---|
| 2025.12.24 | ₩4,878 | ₩4,878 | ₩4,389 | ₩4,476 | -8.24% | 449.7만 |
|---|
| 2025.12.23 | ₩5,052 | ₩5,089 | ₩4,717 | ₩4,717 | -6.63% | 548만 |
|---|
| 2025.12.22 | ₩4,811 | ₩5,414 | ₩4,750 | ₩4,958 | +3.06% | 1169만 |
|---|
| 2025.12.19 | ₩4,409 | ₩4,824 | ₩4,382 | ₩4,690 | +6.38% | 794.4만 |
|---|
| 2025.12.18 | ₩4,556 | ₩4,583 | ₩4,368 | ₩4,395 | -3.53% | 512.9만 |
|---|
| 2025.12.17 | ₩4,288 | ₩4,529 | ₩4,067 | ₩4,301 | +0.31% | 782.6만 |
|---|
| 2025.12.16 | ₩4,074 | ₩4,275 | ₩3,926 | ₩4,154 | +1.97% | 553.1만 |
|---|
| 2025.12.15 | ₩4,409 | ₩4,435 | ₩3,913 | ₩4,047 | -8.21% | 956.1만 |
|---|
| 2025.12.12 | ₩4,730 | ₩4,804 | ₩4,342 | ₩4,342 | -8.22% | 706.1만 |
|---|
| 2025.12.11 | ₩4,837 | ₩4,856 | ₩4,690 | ₩4,757 | -1.66% | 405.8만 |
|---|
| 2025.12.10 | ₩5,119 | ₩5,128 | ₩4,784 | ₩4,797 | -6.28% | 559.9만 |
|---|
| 2025.12.09 | ₩5,340 | ₩5,387 | ₩4,824 | ₩5,105 | -4.39% | 1573.9만 |
|---|
| 2025.12.08 | ₩5,842 | ₩6,124 | ₩5,762 | ₩6,097 | +4.36% | 271.6만 |
|---|
| 2025.12.05 | ₩5,990 | ₩6,025 | ₩5,655 | ₩5,775 | -3.58% | 234.7만 |
|---|
| 2025.12.04 | ₩5,695 | ₩6,023 | ₩5,601 | ₩6,017 | +5.65% | 443.3만 |
|---|
| 2025.12.03 | ₩5,253 | ₩5,856 | ₩5,198 | ₩5,829 | +10.97% | 367.9만 |
|---|
| 2025.12.02 | ₩5,159 | ₩5,380 | ₩5,119 | ₩5,226 | +1.30% | 199.7만 |
|---|
| 2025.12.01 | ₩5,119 | ₩5,253 | ₩4,971 | ₩5,079 | -0.79% | 149.9만 |
|---|
| 2025.11.28 | ₩4,985 | ₩5,226 | ₩4,978 | ₩5,186 | +4.03% | 179.3만 |
|---|
| 2025.11.26 | ₩4,744 | ₩4,998 | ₩4,690 | ₩4,958 | +4.52% | 175만 |
|---|
| 2025.11.25 | ₩4,502 | ₩4,730 | ₩4,480 | ₩4,703 | +4.46% | 180.6만 |
|---|
| 2025.11.24 | ₩4,529 | ₩4,541 | ₩4,288 | ₩4,502 | -0.59% | 274.4만 |
|---|
| 2025.11.21 | ₩4,556 | ₩4,683 | ₩4,308 | ₩4,529 | -0.59% | 265만 |
|---|
| 2025.11.20 | ₩4,757 | ₩5,075 | ₩4,590 | ₩4,596 | -3.38% | 348.1만 |
|---|
| 2025.11.19 | ₩4,851 | ₩4,851 | ₩4,563 | ₩4,636 | -4.42% | 199.4만 |
|---|
| 2025.11.18 | ₩4,690 | ₩4,811 | ₩4,490 | ₩4,757 | +1.43% | 252.3만 |
|---|
| 2025.11.17 | ₩4,891 | ₩5,038 | ₩4,703 | ₩4,797 | -1.92% | 268.1만 |
|---|
| 2025.11.14 | ₩4,368 | ₩5,079 | ₩4,355 | ₩4,918 | +12.58% | 611만 |
|---|
| 2025.11.13 | ₩4,770 | ₩4,824 | ₩4,395 | ₩4,435 | -7.02% | 467.2만 |
|---|
| 2025.11.12 | ₩4,931 | ₩5,139 | ₩4,824 | ₩4,851 | -1.63% | 222.7만 |
|---|
| 2025.11.11 | ₩4,824 | ₩4,878 | ₩4,690 | ₩4,878 | +1.11% | 200.5만 |
|---|
| 2025.11.10 | ₩4,958 | ₩5,025 | ₩4,791 | ₩4,811 | -2.97% | 162.5만 |
|---|
| 2025.11.07 | ₩4,690 | ₩4,837 | ₩4,489 | ₩4,811 | +2.57% | 248.7만 |
|---|
| 2025.11.06 | ₩4,904 | ₩4,958 | ₩4,770 | ₩4,797 | -2.19% | 188.3만 |
|---|
| 2025.11.05 | ₩4,663 | ₩4,998 | ₩4,650 | ₩4,878 | +4.60% | 281.3만 |
|---|
| 2025.11.04 | ₩4,770 | ₩4,931 | ₩4,690 | ₩4,690 | -1.69% | 308.3만 |
|---|
| 2025.11.03 | ₩5,293 | ₩5,293 | ₩4,851 | ₩4,904 | -7.34% | 369만 |
|---|
| 2025.10.31 | ₩5,132 | ₩5,628 | ₩5,065 | ₩5,280 | +2.87% | 771.3만 |
|---|
| 2025.10.30 | ₩5,253 | ₩5,320 | ₩5,105 | ₩5,119 | -2.55% | 272만 |
|---|
| 2025.10.29 | ₩5,440 | ₩5,583 | ₩5,320 | ₩5,387 | -0.99% | 298.6만 |
|---|
| 2025.10.28 | ₩5,574 | ₩5,574 | ₩5,333 | ₩5,427 | -2.64% | 359.6만 |
|---|
| 2025.10.27 | ₩5,494 | ₩5,648 | ₩5,360 | ₩5,588 | +1.71% | 348.5만 |
|---|
| 2025.10.24 | ₩5,373 | ₩5,735 | ₩5,333 | ₩5,360 | -0.25% | 446만 |
|---|
| 2025.10.23 | ₩4,998 | ₩5,400 | ₩4,918 | ₩5,320 | +6.43% | 383.6만 |
|---|
| 2025.10.22 | ₩5,213 | ₩5,266 | ₩4,744 | ₩4,985 | -4.37% | 520.4만 |
|---|
| 2025.10.21 | ₩5,494 | ₩5,494 | ₩5,172 | ₩5,280 | -3.90% | 371.3만 |
|---|
| 2025.10.20 | ₩5,561 | ₩5,668 | ₩5,400 | ₩5,548 | -0.24% | 278.2만 |
|---|
| 2025.10.17 | ₩5,896 | ₩6,003 | ₩5,387 | ₩5,467 | -7.27% | 542.7만 |
|---|
| 2025.10.16 | ₩6,338 | ₩7,008 | ₩5,856 | ₩5,936 | -6.34% | 1084.3만 |
|---|
| 2025.10.15 | ₩6,352 | ₩6,673 | ₩6,003 | ₩6,164 | -2.95% | 625.3만 |
|---|
| 2025.10.14 | ₩5,682 | ₩6,258 | ₩5,373 | ₩6,231 | +9.67% | 748.3만 |
|---|
| 2025.10.13 | ₩5,548 | ₩5,856 | ₩5,306 | ₩5,856 | +5.56% | 595.9만 |
|---|
| 2025.10.10 | ₩5,494 | ₩6,285 | ₩5,391 | ₩5,481 | -0.24% | 1167만 |
|---|