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 | ₩3,970 | ₩3,970 | ₩3,755 | ₩3,809 | -4.05% | 540.8만 |
| 2026.10.08 | ₩3,970 | ₩3,996 | ₩3,876 | ₩3,943 | -0.68% | 515만 |
| 2026.10.07 | ₩4,050 | ₩4,104 | ₩3,916 | ₩4,037 | -0.33% | 452.2만 |
| 2026.10.06 | ₩4,131 | ₩4,318 | ₩4,068 | ₩4,117 | -0.32% | 486.8만 |
| 2026.10.05 | ₩4,064 | ₩4,104 | ₩3,956 | ₩4,090 | +0.66% | 575.5만 |
| 2026.10.02 | ₩4,104 | ₩4,157 | ₩3,983 | ₩4,064 | -0.98% | 389.8만 |
| 2026.10.01 | ₩3,996 | ₩4,064 | ₩3,862 | ₩4,010 | +0.34% | 499.7만 |
| 2026.09.30 | ₩4,131 | ₩4,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,010 |
| -2.92% |
| 434.5만 |
| 2026.09.29 | ₩4,305 | ₩4,318 | ₩4,050 | ₩4,077 | -5.30% | 423.4만 |
|---|
| 2026.09.28 | ₩4,198 | ₩4,332 | ₩4,171 | ₩4,211 | +0.32% | 322.8만 |
|---|
| 2026.09.25 | ₩4,318 | ₩4,466 | ₩4,265 | ₩4,278 | -0.93% | 439.9만 |
|---|
| 2026.09.24 | ₩4,131 | ₩4,332 | ₩4,023 | ₩4,292 | +3.90% | 581.1만 |
|---|
| 2026.09.23 | ₩4,439 | ₩4,439 | ₩4,144 | ₩4,184 | -5.74% | 462.1만 |
|---|
| 2026.09.22 | ₩4,493 | ₩4,526 | ₩4,332 | ₩4,452 | -0.90% | 507만 |
|---|
| 2026.09.21 | ₩4,191 | ₩4,439 | ₩4,131 | ₩4,439 | +5.92% | 786만 |
|---|
| 2026.09.18 | ₩4,265 | ₩4,313 | ₩4,023 | ₩4,117 | -3.46% | 1659.9만 |
|---|
| 2026.09.17 | ₩3,990 | ₩4,265 | ₩3,983 | ₩4,171 | +4.54% | 893.6만 |
|---|
| 2026.09.16 | ₩4,037 | ₩4,077 | ₩3,836 | ₩3,929 | -2.66% | 691.7만 |
|---|
| 2026.09.15 | ₩4,023 | ₩4,157 | ₩3,956 | ₩4,077 | +1.33% | 624만 |
|---|
| 2026.09.14 | ₩3,876 | ₩4,077 | ₩3,862 | ₩4,050 | +4.50% | 513.8만 |
|---|
| 2026.09.11 | ₩3,956 | ₩3,996 | ₩3,889 | ₩3,916 | -1.02% | 349.7만 |
|---|
| 2026.09.10 | ₩3,903 | ₩4,043 | ₩3,882 | ₩3,903 | 0.00% | 300만 |
|---|
| 2026.09.09 | ₩4,171 | ₩4,258 | ₩3,970 | ₩3,970 | -4.82% | 408.8만 |
|---|
| 2026.09.08 | ₩4,090 | ₩4,271 | ₩4,090 | ₩4,198 | +2.62% | 583.8만 |
|---|
| 2026.09.04 | ₩3,956 | ₩4,090 | ₩3,916 | ₩4,077 | +3.05% | 554.2만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,131 | ₩3,903 | ₩3,970 | -1.00% | 528.4만 |
|---|
| 2026.09.02 | ₩3,889 | ₩4,057 | ₩3,889 | ₩3,956 | +1.72% | 540.2만 |
|---|
| 2026.09.01 | ₩3,889 | ₩3,994 | ₩3,822 | ₩3,903 | +0.34% | 534.6만 |
|---|
| 2026.08.31 | ₩3,876 | ₩4,023 | ₩3,862 | ₩3,916 | +1.04% | 516.6만 |
|---|
| 2026.08.28 | ₩3,983 | ₩4,043 | ₩3,876 | ₩3,943 | -1.01% | 373.3만 |
|---|
| 2026.08.27 | ₩3,916 | ₩4,037 | ₩3,856 | ₩4,023 | +2.74% | 433.3만 |
|---|
| 2026.08.26 | ₩3,970 | ₩4,017 | ₩3,862 | ₩3,876 | -2.36% | 446.9만 |
|---|
| 2026.08.25 | ₩4,064 | ₩4,090 | ₩3,970 | ₩3,983 | -1.98% | 453.9만 |
|---|
| 2026.08.24 | ₩4,050 | ₩4,171 | ₩4,003 | ₩4,023 | -0.66% | 505.6만 |
|---|
| 2026.08.21 | ₩4,157 | ₩4,251 | ₩4,097 | ₩4,131 | -0.65% | 643.2만 |
|---|
| 2026.08.20 | ₩4,224 | ₩4,275 | ₩4,064 | ₩4,131 | -2.22% | 599.5만 |
|---|
| 2026.08.19 | ₩4,265 | ₩4,359 | ₩4,184 | ₩4,305 | +0.94% | 577.9만 |
|---|
| 2026.08.18 | ₩4,064 | ₩4,292 | ₩3,996 | ₩4,278 | +5.28% | 620.2만 |
|---|
| 2026.08.17 | ₩4,372 | ₩4,452 | ₩4,164 | ₩4,198 | -3.99% | 878만 |
|---|
| 2026.08.14 | ₩4,184 | ₩4,654 | ₩4,184 | ₩4,452 | +6.41% | 1684.7만 |
|---|
| 2026.08.13 | ₩3,822 | ₩4,345 | ₩3,809 | ₩4,211 | +10.18% | 1795.3만 |
|---|
| 2026.08.12 | ₩4,506 | ₩4,520 | ₩4,345 | ₩4,426 | -1.79% | 1645.1만 |
|---|
| 2026.08.11 | ₩4,332 | ₩4,439 | ₩4,238 | ₩4,412 | +1.86% | 750.1만 |
|---|
| 2026.08.10 | ₩4,198 | ₩4,345 | ₩4,117 | ₩4,332 | +3.19% | 783.6만 |
|---|
| 2026.08.07 | ₩3,996 | ₩4,238 | ₩3,976 | ₩4,157 | +4.03% | 967만 |
|---|
| 2026.08.06 | ₩3,849 | ₩4,064 | ₩3,838 | ₩3,929 | +2.09% | 543.3만 |
|---|
| 2026.08.05 | ₩3,876 | ₩3,983 | ₩3,782 | ₩3,876 | 0.00% | 636.9만 |
|---|
| 2026.08.04 | ₩3,809 | ₩4,037 | ₩3,809 | ₩3,956 | +3.87% | 1055.2만 |
|---|
| 2026.08.03 | ₩3,393 | ₩3,782 | ₩3,366 | ₩3,782 | +11.46% | 1148.1만 |
|---|
| 2026.07.31 | ₩3,433 | ₩3,460 | ₩3,272 | ₩3,420 | -0.39% | 839.3만 |
|---|
| 2026.07.30 | ₩3,339 | ₩3,500 | ₩3,313 | ₩3,433 | +2.81% | 998.2만 |
|---|
| 2026.07.29 | ₩3,326 | ₩3,460 | ₩3,245 | ₩3,286 | -1.21% | 824.9만 |
|---|
| 2026.07.28 | ₩3,366 | ₩3,380 | ₩3,205 | ₩3,339 | -0.80% | 716만 |
|---|
| 2026.07.27 | ₩3,393 | ₩3,480 | ₩3,353 | ₩3,393 | 0.00% | 534.8만 |
|---|
| 2026.07.24 | ₩3,473 | ₩3,500 | ₩3,326 | ₩3,339 | -3.86% | 515.2만 |
|---|
| 2026.07.23 | ₩3,527 | ₩3,608 | ₩3,433 | ₩3,460 | -1.90% | 524.7만 |
|---|
| 2026.07.22 | ₩3,675 | ₩3,775 | ₩3,567 | ₩3,581 | -2.55% | 482.5만 |
|---|
| 2026.07.21 | ₩3,487 | ₩3,755 | ₩3,436 | ₩3,728 | +6.92% | 959.2만 |
|---|
| 2026.07.20 | ₩3,420 | ₩3,554 | ₩3,245 | ₩3,433 | +0.39% | 715.2만 |
|---|
| 2026.07.17 | ₩3,380 | ₩3,500 | ₩3,346 | ₩3,433 | +1.59% | 1351.2만 |
|---|
| 2026.07.16 | ₩3,608 | ₩3,708 | ₩3,433 | ₩3,473 | -3.72% | 892.6만 |
|---|
| 2026.07.15 | ₩3,554 | ₩3,889 | ₩3,527 | ₩3,634 | +2.26% | 1426.6만 |
|---|
| 2026.07.14 | ₩3,346 | ₩3,565 | ₩3,339 | ₩3,500 | +4.61% | 1849.5만 |
|---|
| 2026.07.13 | ₩3,447 | ₩3,460 | ₩3,178 | ₩3,245 | -5.84% | 1423.1만 |
|---|
| 2026.07.10 | ₩3,541 | ₩3,541 | ₩3,420 | ₩3,447 | -2.65% | 839만 |
|---|
| 2026.07.09 | ₩3,527 | ₩3,701 | ₩3,480 | ₩3,514 | -0.38% | 979.8만 |
|---|
| 2026.07.08 | ₩3,447 | ₩3,608 | ₩3,447 | ₩3,554 | +3.11% | 977.8만 |
|---|
| 2026.07.07 | ₩3,608 | ₩3,634 | ₩3,366 | ₩3,447 | -4.46% | 1759.8만 |
|---|
| 2026.07.06 | ₩3,621 | ₩3,661 | ₩3,527 | ₩3,608 | -0.37% | 713.9만 |
|---|
| 2026.07.02 | ₩3,782 | ₩3,970 | ₩3,608 | ₩3,621 | -4.26% | 1460.8만 |
|---|
| 2026.07.01 | ₩3,862 | ₩4,171 | ₩3,728 | ₩3,728 | -3.47% | 1823.8만 |
|---|
| 2026.06.30 | ₩3,943 | ₩4,037 | ₩3,795 | ₩3,876 | -1.70% | 1210.2만 |
|---|
| 2026.06.29 | ₩4,023 | ₩4,211 | ₩3,876 | ₩3,943 | -2.00% | 2212.5만 |
|---|
| 2026.06.26 | ₩3,353 | ₩4,010 | ₩3,313 | ₩3,956 | +18.00% | 3377.4만 |
|---|
| 2026.06.25 | ₩3,648 | ₩3,661 | ₩3,353 | ₩3,353 | -8.09% | 1721.7만 |
|---|
| 2026.06.24 | ₩4,010 | ₩4,010 | ₩3,634 | ₩3,661 | -8.70% | 2358만 |
|---|
| 2026.06.23 | ₩4,131 | ₩4,305 | ₩3,970 | ₩4,023 | -2.60% | 1472만 |
|---|
| 2026.06.22 | ₩4,466 | ₩4,506 | ₩4,077 | ₩4,278 | -4.20% | 2454.9만 |
|---|
| 2026.06.18 | ₩4,667 | ₩4,801 | ₩4,399 | ₩4,774 | +2.30% | 3649.9만 |
|---|
| 2026.06.17 | ₩4,493 | ₩4,975 | ₩4,452 | ₩4,680 | +4.18% | 2558.8만 |
|---|
| 2026.06.16 | ₩4,627 | ₩4,734 | ₩4,359 | ₩4,493 | -2.90% | 2869.2만 |
|---|
| 2026.06.15 | ₩5,257 | ₩5,592 | ₩4,761 | ₩4,774 | -9.18% | 4322.8만 |
|---|
| 2026.06.12 | ₩6,652 | ₩6,706 | ₩4,774 | ₩5,244 | -21.17% | 1.5억 |
|---|
| 2026.06.11 | ₩6,223 | ₩8,275 | ₩6,209 | ₩7,685 | +23.49% | 1.2억 |
|---|
| 2026.06.10 | ₩5,914 | ₩6,598 | ₩5,726 | ₩6,317 | +6.80% | 3507.3만 |
|---|
| 2026.06.09 | ₩5,673 | ₩6,558 | ₩5,606 | ₩6,156 | +8.51% | 5528.7만 |
|---|
| 2026.06.08 | ₩6,102 | ₩6,115 | ₩5,525 | ₩5,525 | -9.45% | 2743.5만 |
|---|
| 2026.06.05 | ₩5,968 | ₩6,478 | ₩5,646 | ₩5,874 | -1.57% | 3429.4만 |
|---|
| 2026.06.04 | ₩5,633 | ₩6,947 | ₩5,445 | ₩6,330 | +12.38% | 7482.5만 |
|---|
| 2026.06.03 | ₩6,142 | ₩6,824 | ₩5,619 | ₩5,753 | -6.33% | 5641.7만 |
|---|
| 2026.06.02 | ₩9,039 | ₩9,066 | ₩6,048 | ₩6,156 | -31.90% | 1.3억 |
|---|
| 2026.06.01 | ₩9,757 | ₩11,936 | ₩8,382 | ₩10,085 | +3.37% | 2.9억 |
|---|
| 2026.05.29 | ₩6,437 | ₩8,865 | ₩5,820 | ₩8,288 | +28.75% | 1.8억 |
|---|
| 2026.05.28 | ₩4,895 | ₩6,089 | ₩4,747 | ₩6,075 | +24.11% | 4546.4만 |
|---|
| 2026.05.27 | ₩4,975 | ₩5,210 | ₩4,654 | ₩5,083 | +2.16% | 3389.3만 |
|---|
| 2026.05.26 | ₩4,479 | ₩5,217 | ₩4,227 | ₩4,707 | +5.09% | 3945.9만 |
|---|
| 2026.05.22 | ₩3,755 | ₩4,587 | ₩3,722 | ₩4,345 | +15.71% | 3635.8만 |
|---|
| 2026.05.21 | ₩3,299 | ₩3,688 | ₩3,252 | ₩3,688 | +11.79% | 1336.5만 |
|---|
| 2026.05.20 | ₩3,353 | ₩3,406 | ₩3,232 | ₩3,313 | -1.20% | 693만 |
|---|
| 2026.05.19 | ₩3,433 | ₩3,453 | ₩3,239 | ₩3,353 | -2.34% | 850.9만 |
|---|
| 2026.05.18 | ₩3,836 | ₩4,224 | ₩3,420 | ₩3,460 | -9.79% | 1461.4만 |
|---|
| 2026.05.15 | ₩3,621 | ₩4,224 | ₩3,594 | ₩3,768 | +4.07% | 1342.4만 |
|---|
| 2026.05.14 | ₩3,809 | ₩3,956 | ₩3,742 | ₩3,862 | +1.41% | 1308.7만 |
|---|
| 2026.05.13 | ₩3,755 | ₩3,936 | ₩3,634 | ₩3,862 | +2.86% | 914.4만 |
|---|
| 2026.05.12 | ₩3,849 | ₩3,923 | ₩3,621 | ₩3,742 | -2.79% | 696.8만 |
|---|
| 2026.05.11 | ₩3,849 | ₩4,064 | ₩3,715 | ₩3,916 | +1.74% | 1064.1만 |
|---|
| 2026.05.08 | ₩3,406 | ₩4,064 | ₩3,380 | ₩3,943 | +15.75% | 1626만 |
|---|
| 2026.05.07 | ₩3,541 | ₩3,554 | ₩3,353 | ₩3,366 | -4.92% | 467.9만 |
|---|
| 2026.05.06 | ₩3,313 | ₩3,567 | ₩3,299 | ₩3,567 | +7.69% | 472만 |
|---|
| 2026.05.05 | ₩3,406 | ₩3,420 | ₩3,219 | ₩3,286 | -3.54% | 449.7만 |
|---|
| 2026.05.04 | ₩3,500 | ₩3,514 | ₩3,353 | ₩3,380 | -3.45% | 498.2만 |
|---|
| 2026.05.01 | ₩3,205 | ₩3,567 | ₩3,182 | ₩3,554 | +10.88% | 1227.9만 |
|---|
| 2026.04.30 | ₩3,232 | ₩3,266 | ₩3,185 | ₩3,192 | -1.24% | 360.1만 |
|---|
| 2026.04.29 | ₩3,192 | ₩3,205 | ₩3,044 | ₩3,125 | -2.10% | 634.5만 |
|---|
| 2026.04.28 | ₩3,366 | ₩3,392 | ₩3,192 | ₩3,192 | -5.18% | 649.6만 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,473 | ₩3,326 | ₩3,406 | -1.55% | 534.3만 |
|---|
| 2026.04.24 | ₩3,648 | ₩3,661 | ₩3,420 | ₩3,460 | -5.15% | 1089.1만 |
|---|
| 2026.04.23 | ₩3,862 | ₩3,876 | ₩3,587 | ₩3,634 | -5.90% | 714.2만 |
|---|
| 2026.04.22 | ₩3,996 | ₩4,144 | ₩3,836 | ₩3,889 | -2.68% | 1063만 |
|---|
| 2026.04.21 | ₩3,929 | ₩4,144 | ₩3,889 | ₩3,916 | -0.34% | 1362.4만 |
|---|
| 2026.04.20 | ₩3,876 | ₩3,956 | ₩3,836 | ₩3,916 | +1.04% | 822.8만 |
|---|
| 2026.04.17 | ₩4,104 | ₩4,144 | ₩3,929 | ₩3,929 | -4.25% | 890.4만 |
|---|
| 2026.04.16 | ₩3,768 | ₩4,157 | ₩3,693 | ₩4,104 | +8.90% | 914.3만 |
|---|
| 2026.04.15 | ₩3,862 | ₩3,870 | ₩3,648 | ₩3,795 | -1.74% | 819.3만 |
|---|
| 2026.04.14 | ₩4,117 | ₩4,144 | ₩3,822 | ₩3,876 | -5.86% | 740.4만 |
|---|
| 2026.04.13 | ₩3,943 | ₩4,117 | ₩3,782 | ₩4,010 | +1.70% | 976.2만 |
|---|
| 2026.04.10 | ₩4,023 | ₩4,426 | ₩4,010 | ₩4,050 | +0.67% | 1440.2만 |
|---|
| 2026.04.09 | ₩3,916 | ₩4,184 | ₩3,795 | ₩3,983 | +1.71% | 709.8만 |
|---|
| 2026.04.08 | ₩4,419 | ₩4,452 | ₩3,903 | ₩3,983 | -9.86% | 1266.2만 |
|---|
| 2026.04.07 | ₩4,077 | ₩4,224 | ₩3,675 | ₩4,010 | -1.64% | 1957.7만 |
|---|
| 2026.04.06 | ₩3,634 | ₩4,144 | ₩3,594 | ₩4,117 | +13.28% | 3491.8만 |
|---|
| 2026.04.02 | ₩3,152 | ₩3,473 | ₩3,031 | ₩3,299 | +4.68% | 656.5만 |
|---|
| 2026.04.01 | ₩3,447 | ₩3,460 | ₩3,152 | ₩3,219 | -6.61% | 632.3만 |
|---|
| 2026.03.31 | ₩3,245 | ₩3,715 | ₩3,085 | ₩3,259 | +0.41% | 2260.9만 |
|---|
| 2026.03.30 | ₩3,085 | ₩3,098 | ₩2,857 | ₩2,910 | -5.65% | 625.7만 |
|---|
| 2026.03.27 | ₩3,178 | ₩3,216 | ₩3,017 | ₩3,031 | -4.64% | 230만 |
|---|
| 2026.03.26 | ₩3,326 | ₩3,326 | ₩3,178 | ₩3,205 | -3.63% | 244.3만 |
|---|
| 2026.03.25 | ₩3,272 | ₩3,554 | ₩3,259 | ₩3,380 | +3.28% | 381.6만 |
|---|
| 2026.03.24 | ₩3,245 | ₩3,333 | ₩3,192 | ₩3,192 | -1.65% | 149.2만 |
|---|
| 2026.03.23 | ₩3,299 | ₩3,353 | ₩3,245 | ₩3,245 | -1.63% | 166.1만 |
|---|
| 2026.03.20 | ₩3,353 | ₩3,406 | ₩3,219 | ₩3,259 | -2.80% | 241.8만 |
|---|
| 2026.03.19 | ₩3,393 | ₩3,440 | ₩3,304 | ₩3,353 | -1.19% | 171.9만 |
|---|
| 2026.03.18 | ₩3,527 | ₩3,581 | ₩3,433 | ₩3,460 | -1.90% | 126.3만 |
|---|
| 2026.03.17 | ₩3,353 | ₩3,614 | ₩3,319 | ₩3,554 | +6.00% | 229.2만 |
|---|
| 2026.03.16 | ₩3,339 | ₩3,386 | ₩3,287 | ₩3,326 | -0.40% | 129.5만 |
|---|
| 2026.03.13 | ₩3,366 | ₩3,406 | ₩3,286 | ₩3,286 | -2.39% | 153.2만 |
|---|
| 2026.03.12 | ₩3,380 | ₩3,473 | ₩3,353 | ₩3,366 | -0.40% | 139.6만 |
|---|
| 2026.03.11 | ₩3,380 | ₩3,433 | ₩3,353 | ₩3,420 | +1.19% | 130.5만 |
|---|
| 2026.03.10 | ₩3,406 | ₩3,440 | ₩3,353 | ₩3,353 | -1.57% | 120.9만 |
|---|
| 2026.03.09 | ₩3,339 | ₩3,433 | ₩3,259 | ₩3,406 | +2.01% | 135.4만 |
|---|
| 2026.03.06 | ₩3,380 | ₩3,460 | ₩3,353 | ₩3,380 | 0.00% | 140.8만 |
|---|
| 2026.03.05 | ₩3,473 | ₩3,581 | ₩3,380 | ₩3,433 | -1.16% | 154.5만 |
|---|
| 2026.03.04 | ₩3,447 | ₩3,514 | ₩3,386 | ₩3,500 | +1.56% | 170.2만 |
|---|
| 2026.03.03 | ₩3,380 | ₩3,500 | ₩3,380 | ₩3,406 | +0.79% | 196.7만 |
|---|
| 2026.03.02 | ₩3,339 | ₩3,541 | ₩3,286 | ₩3,487 | +4.42% | 265.4만 |
|---|
| 2026.02.27 | ₩3,514 | ₩3,514 | ₩3,353 | ₩3,420 | -2.67% | 138.6만 |
|---|
| 2026.02.26 | ₩3,500 | ₩3,554 | ₩3,420 | ₩3,541 | +1.15% | 199.4만 |
|---|
| 2026.02.25 | ₩3,473 | ₩3,527 | ₩3,393 | ₩3,460 | -0.39% | 191.3만 |
|---|
| 2026.02.24 | ₩3,259 | ₩3,500 | ₩3,232 | ₩3,420 | +4.94% | 198.5만 |
|---|
| 2026.02.23 | ₩3,245 | ₩3,292 | ₩3,205 | ₩3,259 | +0.41% | 150.2만 |
|---|
| 2026.02.20 | ₩3,380 | ₩3,473 | ₩3,299 | ₩3,299 | -2.38% | 150만 |
|---|
| 2026.02.19 | ₩3,326 | ₩3,447 | ₩3,260 | ₩3,420 | +2.82% | 154.5만 |
|---|
| 2026.02.18 | ₩3,380 | ₩3,453 | ₩3,326 | ₩3,353 | -0.79% | 171.1만 |
|---|
| 2026.02.17 | ₩3,380 | ₩3,406 | ₩3,299 | ₩3,353 | -0.79% | 123.9만 |
|---|
| 2026.02.13 | ₩3,447 | ₩3,554 | ₩3,386 | ₩3,433 | -0.39% | 191.9만 |
|---|
| 2026.02.12 | ₩3,554 | ₩3,554 | ₩3,326 | ₩3,420 | -3.77% | 211.9만 |
|---|
| 2026.02.11 | ₩3,675 | ₩3,701 | ₩3,433 | ₩3,514 | -4.38% | 271.1만 |
|---|
| 2026.02.10 | ₩3,621 | ₩3,728 | ₩3,554 | ₩3,634 | +0.37% | 239.6만 |
|---|
| 2026.02.09 | ₩3,460 | ₩3,634 | ₩3,380 | ₩3,621 | +4.65% | 343.8만 |
|---|
| 2026.02.06 | ₩3,219 | ₩3,447 | ₩3,219 | ₩3,393 | +5.42% | 367.3만 |
|---|
| 2026.02.05 | ₩3,353 | ₩3,433 | ₩3,138 | ₩3,152 | -6.00% | 441.2만 |
|---|
| 2026.02.04 | ₩3,688 | ₩3,688 | ₩3,380 | ₩3,447 | -6.55% | 413.5만 |
|---|
| 2026.02.03 | ₩3,688 | ₩3,795 | ₩3,480 | ₩3,648 | -1.09% | 415.2만 |
|---|
| 2026.02.02 | ₩3,755 | ₩3,782 | ₩3,594 | ₩3,594 | -4.29% | 455만 |
|---|
| 2026.01.30 | ₩3,929 | ₩3,970 | ₩3,782 | ₩3,822 | -2.73% | 419.7만 |
|---|
| 2026.01.29 | ₩4,090 | ₩4,090 | ₩3,849 | ₩3,929 | -3.93% | 551.7만 |
|---|
| 2026.01.28 | ₩4,238 | ₩4,251 | ₩4,043 | ₩4,064 | -4.11% | 388.2만 |
|---|
| 2026.01.27 | ₩4,050 | ₩4,265 | ₩4,023 | ₩4,224 | +4.30% | 448.3만 |
|---|
| 2026.01.26 | ₩4,104 | ₩4,117 | ₩3,996 | ₩4,037 | -1.63% | 388.1만 |
|---|
| 2026.01.23 | ₩4,292 | ₩4,305 | ₩4,084 | ₩4,117 | -4.06% | 352.7만 |
|---|
| 2026.01.22 | ₩4,064 | ₩4,372 | ₩4,043 | ₩4,265 | +4.95% | 820.1만 |
|---|
| 2026.01.21 | ₩4,050 | ₩4,171 | ₩3,849 | ₩4,023 | -0.66% | 605.8만 |
|---|
| 2026.01.20 | ₩4,104 | ₩4,318 | ₩3,996 | ₩4,023 | -1.96% | 612.8만 |
|---|
| 2026.01.16 | ₩4,131 | ₩4,447 | ₩4,110 | ₩4,157 | +0.65% | 608.6만 |
|---|
| 2026.01.15 | ₩4,144 | ₩4,157 | ₩4,050 | ₩4,064 | -1.94% | 345만 |
|---|
| 2026.01.14 | ₩4,104 | ₩4,251 | ₩4,064 | ₩4,144 | +0.98% | 450.7만 |
|---|
| 2026.01.13 | ₩4,332 | ₩4,359 | ₩4,090 | ₩4,117 | -4.95% | 372.5만 |
|---|
| 2026.01.12 | ₩4,251 | ₩4,316 | ₩4,077 | ₩4,278 | +0.63% | 497.7만 |
|---|
| 2026.01.09 | ₩4,271 | ₩4,479 | ₩4,238 | ₩4,265 | -0.16% | 532.9만 |
|---|
| 2026.01.08 | ₩4,265 | ₩4,412 | ₩4,171 | ₩4,224 | -0.94% | 411.5만 |
|---|
| 2026.01.07 | ₩4,452 | ₩4,452 | ₩4,238 | ₩4,251 | -4.52% | 383.4만 |
|---|
| 2026.01.06 | ₩4,399 | ₩4,506 | ₩4,245 | ₩4,493 | +2.13% | 530.5만 |
|---|
| 2026.01.05 | ₩4,439 | ₩4,513 | ₩4,332 | ₩4,359 | -1.81% | 431만 |
|---|
| 2026.01.02 | ₩4,385 | ₩4,479 | ₩4,238 | ₩4,412 | +0.61% | 327.9만 |
|---|
| 2025.12.31 | ₩4,399 | ₩4,412 | ₩4,224 | ₩4,305 | -2.13% | 322만 |
|---|
| 2025.12.30 | ₩4,238 | ₩4,459 | ₩4,235 | ₩4,426 | +4.43% | 413.9만 |
|---|
| 2025.12.29 | ₩4,157 | ₩4,318 | ₩4,124 | ₩4,224 | +1.61% | 379.5만 |
|---|
| 2025.12.26 | ₩4,452 | ₩4,452 | ₩4,157 | ₩4,238 | -4.82% | 666.2만 |
|---|
| 2025.12.24 | ₩4,882 | ₩4,882 | ₩4,392 | ₩4,479 | -8.24% | 449.7만 |
|---|
| 2025.12.23 | ₩5,056 | ₩5,093 | ₩4,721 | ₩4,721 | -6.63% | 548만 |
|---|
| 2025.12.22 | ₩4,815 | ₩5,418 | ₩4,754 | ₩4,962 | +3.06% | 1169만 |
|---|
| 2025.12.19 | ₩4,412 | ₩4,828 | ₩4,385 | ₩4,694 | +6.38% | 794.4만 |
|---|
| 2025.12.18 | ₩4,560 | ₩4,587 | ₩4,372 | ₩4,399 | -3.53% | 512.9만 |
|---|
| 2025.12.17 | ₩4,292 | ₩4,533 | ₩4,070 | ₩4,305 | +0.31% | 782.6만 |
|---|
| 2025.12.16 | ₩4,077 | ₩4,278 | ₩3,929 | ₩4,157 | +1.97% | 553.1만 |
|---|
| 2025.12.15 | ₩4,412 | ₩4,439 | ₩3,916 | ₩4,050 | -8.21% | 956.1만 |
|---|
| 2025.12.12 | ₩4,734 | ₩4,808 | ₩4,345 | ₩4,345 | -8.22% | 706.1만 |
|---|
| 2025.12.11 | ₩4,841 | ₩4,860 | ₩4,694 | ₩4,761 | -1.66% | 405.8만 |
|---|
| 2025.12.10 | ₩5,123 | ₩5,132 | ₩4,788 | ₩4,801 | -6.28% | 559.9만 |
|---|
| 2025.12.09 | ₩5,344 | ₩5,391 | ₩4,828 | ₩5,110 | -4.39% | 1573.9만 |
|---|
| 2025.12.08 | ₩5,847 | ₩6,129 | ₩5,767 | ₩6,102 | +4.36% | 271.6만 |
|---|
| 2025.12.05 | ₩5,995 | ₩6,030 | ₩5,659 | ₩5,780 | -3.58% | 234.7만 |
|---|
| 2025.12.04 | ₩5,700 | ₩6,028 | ₩5,606 | ₩6,022 | +5.65% | 443.3만 |
|---|
| 2025.12.03 | ₩5,257 | ₩5,861 | ₩5,202 | ₩5,834 | +10.97% | 367.9만 |
|---|
| 2025.12.02 | ₩5,163 | ₩5,385 | ₩5,123 | ₩5,230 | +1.30% | 199.7만 |
|---|
| 2025.12.01 | ₩5,123 | ₩5,257 | ₩4,975 | ₩5,083 | -0.79% | 149.9만 |
|---|
| 2025.11.28 | ₩4,989 | ₩5,230 | ₩4,982 | ₩5,190 | +4.03% | 179.3만 |
|---|
| 2025.11.26 | ₩4,747 | ₩5,002 | ₩4,694 | ₩4,962 | +4.52% | 175만 |
|---|
| 2025.11.25 | ₩4,506 | ₩4,734 | ₩4,483 | ₩4,707 | +4.46% | 180.6만 |
|---|
| 2025.11.24 | ₩4,533 | ₩4,545 | ₩4,292 | ₩4,506 | -0.59% | 274.4만 |
|---|
| 2025.11.21 | ₩4,560 | ₩4,687 | ₩4,312 | ₩4,533 | -0.59% | 265만 |
|---|
| 2025.11.20 | ₩4,761 | ₩5,079 | ₩4,593 | ₩4,600 | -3.38% | 348.1만 |
|---|
| 2025.11.19 | ₩4,855 | ₩4,855 | ₩4,566 | ₩4,640 | -4.42% | 199.4만 |
|---|
| 2025.11.18 | ₩4,694 | ₩4,815 | ₩4,494 | ₩4,761 | +1.43% | 252.3만 |
|---|
| 2025.11.17 | ₩4,895 | ₩5,043 | ₩4,707 | ₩4,801 | -1.92% | 268.1만 |
|---|
| 2025.11.14 | ₩4,372 | ₩5,083 | ₩4,359 | ₩4,922 | +12.58% | 611만 |
|---|
| 2025.11.13 | ₩4,774 | ₩4,828 | ₩4,399 | ₩4,439 | -7.02% | 467.2만 |
|---|
| 2025.11.12 | ₩4,935 | ₩5,143 | ₩4,828 | ₩4,855 | -1.63% | 222.7만 |
|---|
| 2025.11.11 | ₩4,828 | ₩4,882 | ₩4,694 | ₩4,882 | +1.11% | 200.5만 |
|---|
| 2025.11.10 | ₩4,962 | ₩5,029 | ₩4,794 | ₩4,815 | -2.97% | 162.5만 |
|---|
| 2025.11.07 | ₩4,694 | ₩4,841 | ₩4,493 | ₩4,815 | +2.57% | 248.7만 |
|---|
| 2025.11.06 | ₩4,908 | ₩4,962 | ₩4,774 | ₩4,801 | -2.19% | 188.3만 |
|---|
| 2025.11.05 | ₩4,667 | ₩5,002 | ₩4,654 | ₩4,882 | +4.60% | 281.3만 |
|---|
| 2025.11.04 | ₩4,774 | ₩4,935 | ₩4,694 | ₩4,694 | -1.69% | 308.3만 |
|---|
| 2025.11.03 | ₩5,297 | ₩5,297 | ₩4,855 | ₩4,908 | -7.34% | 369만 |
|---|
| 2025.10.31 | ₩5,136 | ₩5,633 | ₩5,069 | ₩5,284 | +2.87% | 771.3만 |
|---|
| 2025.10.30 | ₩5,257 | ₩5,324 | ₩5,110 | ₩5,123 | -2.55% | 272만 |
|---|
| 2025.10.29 | ₩5,445 | ₩5,587 | ₩5,324 | ₩5,391 | -0.99% | 298.6만 |
|---|
| 2025.10.28 | ₩5,579 | ₩5,579 | ₩5,338 | ₩5,431 | -2.64% | 359.6만 |
|---|
| 2025.10.27 | ₩5,499 | ₩5,653 | ₩5,364 | ₩5,592 | +1.71% | 348.5만 |
|---|
| 2025.10.24 | ₩5,378 | ₩5,740 | ₩5,338 | ₩5,364 | -0.25% | 446만 |
|---|
| 2025.10.23 | ₩5,002 | ₩5,405 | ₩4,922 | ₩5,324 | +6.43% | 383.6만 |
|---|
| 2025.10.22 | ₩5,217 | ₩5,271 | ₩4,747 | ₩4,989 | -4.37% | 520.4만 |
|---|
| 2025.10.21 | ₩5,499 | ₩5,499 | ₩5,177 | ₩5,284 | -3.90% | 371.3만 |
|---|
| 2025.10.20 | ₩5,566 | ₩5,673 | ₩5,405 | ₩5,552 | -0.24% | 278.2만 |
|---|
| 2025.10.17 | ₩5,901 | ₩6,008 | ₩5,391 | ₩5,472 | -7.27% | 542.7만 |
|---|
| 2025.10.16 | ₩6,343 | ₩7,014 | ₩5,861 | ₩5,941 | -6.34% | 1084.3만 |
|---|
| 2025.10.15 | ₩6,357 | ₩6,679 | ₩6,008 | ₩6,169 | -2.95% | 625.3만 |
|---|
| 2025.10.14 | ₩5,686 | ₩6,263 | ₩5,378 | ₩6,236 | +9.67% | 748.3만 |
|---|
| 2025.10.13 | ₩5,552 | ₩5,861 | ₩5,311 | ₩5,861 | +5.56% | 595.9만 |
|---|
| 2025.10.10 | ₩5,499 | ₩6,290 | ₩5,395 | ₩5,485 | -0.24% | 1167만 |
|---|