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 | ₩3,967 | ₩3,967 | ₩3,753 | ₩3,806 | -4.05% | 540.8만 |
| 2026.10.08 | ₩3,967 | ₩3,994 | ₩3,873 | ₩3,940 | -0.68% | 515만 |
| 2026.10.07 | ₩4,047 | ₩4,101 | ₩3,913 | ₩4,034 | -0.33% | 452.2만 |
| 2026.10.06 | ₩4,128 | ₩4,315 | ₩4,065 | ₩4,114 | -0.32% | 486.8만 |
| 2026.10.05 | ₩4,061 | ₩4,101 | ₩3,954 | ₩4,088 | +0.66% | 575.5만 |
| 2026.10.02 | ₩4,101 | ₩4,155 | ₩3,980 | ₩4,061 | -0.98% | 389.8만 |
| 2026.10.01 | ₩3,994 | ₩4,061 | ₩3,860 | ₩4,007 | +0.34% | 499.7만 |
| 2026.09.30 | ₩4,128 | ₩4,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,007 |
| -2.92% |
| 434.5만 |
| 2026.09.29 | ₩4,302 | ₩4,315 | ₩4,047 | ₩4,074 | -5.30% | 423.4만 |
|---|
| 2026.09.28 | ₩4,195 | ₩4,329 | ₩4,168 | ₩4,208 | +0.32% | 322.8만 |
|---|
| 2026.09.25 | ₩4,315 | ₩4,463 | ₩4,262 | ₩4,275 | -0.93% | 439.9만 |
|---|
| 2026.09.24 | ₩4,128 | ₩4,329 | ₩4,021 | ₩4,289 | +3.90% | 581.1만 |
|---|
| 2026.09.23 | ₩4,436 | ₩4,436 | ₩4,141 | ₩4,181 | -5.74% | 462.1만 |
|---|
| 2026.09.22 | ₩4,490 | ₩4,523 | ₩4,329 | ₩4,449 | -0.90% | 507만 |
|---|
| 2026.09.21 | ₩4,188 | ₩4,436 | ₩4,128 | ₩4,436 | +5.92% | 786만 |
|---|
| 2026.09.18 | ₩4,262 | ₩4,310 | ₩4,021 | ₩4,114 | -3.46% | 1659.9만 |
|---|
| 2026.09.17 | ₩3,987 | ₩4,262 | ₩3,980 | ₩4,168 | +4.54% | 893.6만 |
|---|
| 2026.09.16 | ₩4,034 | ₩4,074 | ₩3,833 | ₩3,927 | -2.66% | 691.7만 |
|---|
| 2026.09.15 | ₩4,021 | ₩4,155 | ₩3,954 | ₩4,074 | +1.33% | 624만 |
|---|
| 2026.09.14 | ₩3,873 | ₩4,074 | ₩3,860 | ₩4,047 | +4.50% | 513.8만 |
|---|
| 2026.09.11 | ₩3,954 | ₩3,994 | ₩3,887 | ₩3,913 | -1.02% | 349.7만 |
|---|
| 2026.09.10 | ₩3,900 | ₩4,041 | ₩3,880 | ₩3,900 | 0.00% | 300만 |
|---|
| 2026.09.09 | ₩4,168 | ₩4,255 | ₩3,967 | ₩3,967 | -4.82% | 408.8만 |
|---|
| 2026.09.08 | ₩4,088 | ₩4,269 | ₩4,088 | ₩4,195 | +2.62% | 583.8만 |
|---|
| 2026.09.04 | ₩3,954 | ₩4,088 | ₩3,913 | ₩4,074 | +3.05% | 554.2만 |
|---|
| 2026.09.03 | ₩4,007 | ₩4,128 | ₩3,900 | ₩3,967 | -1.00% | 528.4만 |
|---|
| 2026.09.02 | ₩3,887 | ₩4,054 | ₩3,887 | ₩3,954 | +1.72% | 540.2만 |
|---|
| 2026.09.01 | ₩3,887 | ₩3,991 | ₩3,820 | ₩3,900 | +0.34% | 534.6만 |
|---|
| 2026.08.31 | ₩3,873 | ₩4,021 | ₩3,860 | ₩3,913 | +1.04% | 516.6만 |
|---|
| 2026.08.28 | ₩3,980 | ₩4,041 | ₩3,873 | ₩3,940 | -1.01% | 373.3만 |
|---|
| 2026.08.27 | ₩3,913 | ₩4,034 | ₩3,853 | ₩4,021 | +2.74% | 433.3만 |
|---|
| 2026.08.26 | ₩3,967 | ₩4,014 | ₩3,860 | ₩3,873 | -2.36% | 446.9만 |
|---|
| 2026.08.25 | ₩4,061 | ₩4,088 | ₩3,967 | ₩3,980 | -1.98% | 453.9만 |
|---|
| 2026.08.24 | ₩4,047 | ₩4,168 | ₩4,000 | ₩4,021 | -0.66% | 505.6만 |
|---|
| 2026.08.21 | ₩4,155 | ₩4,248 | ₩4,094 | ₩4,128 | -0.65% | 643.2만 |
|---|
| 2026.08.20 | ₩4,222 | ₩4,273 | ₩4,061 | ₩4,128 | -2.22% | 599.5만 |
|---|
| 2026.08.19 | ₩4,262 | ₩4,356 | ₩4,181 | ₩4,302 | +0.94% | 577.9만 |
|---|
| 2026.08.18 | ₩4,061 | ₩4,289 | ₩3,994 | ₩4,275 | +5.28% | 620.2만 |
|---|
| 2026.08.17 | ₩4,369 | ₩4,449 | ₩4,161 | ₩4,195 | -3.99% | 878만 |
|---|
| 2026.08.14 | ₩4,181 | ₩4,650 | ₩4,181 | ₩4,449 | +6.41% | 1684.7만 |
|---|
| 2026.08.13 | ₩3,820 | ₩4,342 | ₩3,806 | ₩4,208 | +10.18% | 1795.3만 |
|---|
| 2026.08.12 | ₩4,503 | ₩4,516 | ₩4,342 | ₩4,423 | -1.79% | 1645.1만 |
|---|
| 2026.08.11 | ₩4,329 | ₩4,436 | ₩4,235 | ₩4,409 | +1.86% | 750.1만 |
|---|
| 2026.08.10 | ₩4,195 | ₩4,342 | ₩4,114 | ₩4,329 | +3.19% | 783.6만 |
|---|
| 2026.08.07 | ₩3,994 | ₩4,235 | ₩3,974 | ₩4,155 | +4.03% | 967만 |
|---|
| 2026.08.06 | ₩3,846 | ₩4,061 | ₩3,836 | ₩3,927 | +2.09% | 543.3만 |
|---|
| 2026.08.05 | ₩3,873 | ₩3,980 | ₩3,779 | ₩3,873 | 0.00% | 636.9만 |
|---|
| 2026.08.04 | ₩3,806 | ₩4,034 | ₩3,806 | ₩3,954 | +3.87% | 1055.2만 |
|---|
| 2026.08.03 | ₩3,391 | ₩3,779 | ₩3,364 | ₩3,779 | +11.46% | 1148.1만 |
|---|
| 2026.07.31 | ₩3,431 | ₩3,458 | ₩3,270 | ₩3,418 | -0.39% | 839.3만 |
|---|
| 2026.07.30 | ₩3,337 | ₩3,498 | ₩3,310 | ₩3,431 | +2.81% | 998.2만 |
|---|
| 2026.07.29 | ₩3,324 | ₩3,458 | ₩3,243 | ₩3,283 | -1.21% | 824.9만 |
|---|
| 2026.07.28 | ₩3,364 | ₩3,377 | ₩3,203 | ₩3,337 | -0.80% | 716만 |
|---|
| 2026.07.27 | ₩3,391 | ₩3,478 | ₩3,351 | ₩3,391 | 0.00% | 534.8만 |
|---|
| 2026.07.24 | ₩3,471 | ₩3,498 | ₩3,324 | ₩3,337 | -3.86% | 515.2만 |
|---|
| 2026.07.23 | ₩3,525 | ₩3,605 | ₩3,431 | ₩3,458 | -1.90% | 524.7만 |
|---|
| 2026.07.22 | ₩3,672 | ₩3,773 | ₩3,565 | ₩3,578 | -2.55% | 482.5만 |
|---|
| 2026.07.21 | ₩3,485 | ₩3,753 | ₩3,434 | ₩3,726 | +6.92% | 959.2만 |
|---|
| 2026.07.20 | ₩3,418 | ₩3,552 | ₩3,243 | ₩3,431 | +0.39% | 715.2만 |
|---|
| 2026.07.17 | ₩3,377 | ₩3,498 | ₩3,344 | ₩3,431 | +1.59% | 1351.2만 |
|---|
| 2026.07.16 | ₩3,605 | ₩3,706 | ₩3,431 | ₩3,471 | -3.72% | 892.6만 |
|---|
| 2026.07.15 | ₩3,552 | ₩3,887 | ₩3,525 | ₩3,632 | +2.26% | 1426.6만 |
|---|
| 2026.07.14 | ₩3,344 | ₩3,562 | ₩3,337 | ₩3,498 | +4.61% | 1849.5만 |
|---|
| 2026.07.13 | ₩3,444 | ₩3,458 | ₩3,176 | ₩3,243 | -5.84% | 1423.1만 |
|---|
| 2026.07.10 | ₩3,538 | ₩3,538 | ₩3,418 | ₩3,444 | -2.65% | 839만 |
|---|
| 2026.07.09 | ₩3,525 | ₩3,699 | ₩3,478 | ₩3,511 | -0.38% | 979.8만 |
|---|
| 2026.07.08 | ₩3,444 | ₩3,605 | ₩3,444 | ₩3,552 | +3.11% | 977.8만 |
|---|
| 2026.07.07 | ₩3,605 | ₩3,632 | ₩3,364 | ₩3,444 | -4.46% | 1759.8만 |
|---|
| 2026.07.06 | ₩3,619 | ₩3,659 | ₩3,525 | ₩3,605 | -0.37% | 713.9만 |
|---|
| 2026.07.02 | ₩3,779 | ₩3,967 | ₩3,605 | ₩3,619 | -4.26% | 1460.8만 |
|---|
| 2026.07.01 | ₩3,860 | ₩4,168 | ₩3,726 | ₩3,726 | -3.47% | 1823.8만 |
|---|
| 2026.06.30 | ₩3,940 | ₩4,034 | ₩3,793 | ₩3,873 | -1.70% | 1210.2만 |
|---|
| 2026.06.29 | ₩4,021 | ₩4,208 | ₩3,873 | ₩3,940 | -2.00% | 2212.5만 |
|---|
| 2026.06.26 | ₩3,351 | ₩4,007 | ₩3,310 | ₩3,954 | +18.00% | 3377.4만 |
|---|
| 2026.06.25 | ₩3,645 | ₩3,659 | ₩3,351 | ₩3,351 | -8.09% | 1721.7만 |
|---|
| 2026.06.24 | ₩4,007 | ₩4,007 | ₩3,632 | ₩3,659 | -8.70% | 2358만 |
|---|
| 2026.06.23 | ₩4,128 | ₩4,302 | ₩3,967 | ₩4,021 | -2.60% | 1472만 |
|---|
| 2026.06.22 | ₩4,463 | ₩4,503 | ₩4,074 | ₩4,275 | -4.20% | 2454.9만 |
|---|
| 2026.06.18 | ₩4,664 | ₩4,798 | ₩4,396 | ₩4,771 | +2.30% | 3649.9만 |
|---|
| 2026.06.17 | ₩4,490 | ₩4,972 | ₩4,449 | ₩4,677 | +4.18% | 2558.8만 |
|---|
| 2026.06.16 | ₩4,624 | ₩4,731 | ₩4,356 | ₩4,490 | -2.90% | 2869.2만 |
|---|
| 2026.06.15 | ₩5,254 | ₩5,589 | ₩4,758 | ₩4,771 | -9.18% | 4322.8만 |
|---|
| 2026.06.12 | ₩6,647 | ₩6,701 | ₩4,771 | ₩5,240 | -21.17% | 1.5억 |
|---|
| 2026.06.11 | ₩6,219 | ₩8,269 | ₩6,205 | ₩7,679 | +23.49% | 1.2억 |
|---|
| 2026.06.10 | ₩5,910 | ₩6,594 | ₩5,723 | ₩6,312 | +6.80% | 3507.3만 |
|---|
| 2026.06.09 | ₩5,669 | ₩6,554 | ₩5,602 | ₩6,152 | +8.51% | 5528.7만 |
|---|
| 2026.06.08 | ₩6,098 | ₩6,111 | ₩5,522 | ₩5,522 | -9.45% | 2743.5만 |
|---|
| 2026.06.05 | ₩5,964 | ₩6,473 | ₩5,642 | ₩5,870 | -1.57% | 3429.4만 |
|---|
| 2026.06.04 | ₩5,629 | ₩6,942 | ₩5,441 | ₩6,326 | +12.38% | 7482.5만 |
|---|
| 2026.06.03 | ₩6,138 | ₩6,819 | ₩5,615 | ₩5,749 | -6.33% | 5641.7만 |
|---|
| 2026.06.02 | ₩9,033 | ₩9,060 | ₩6,044 | ₩6,152 | -31.90% | 1.3억 |
|---|
| 2026.06.01 | ₩9,750 | ₩11,928 | ₩8,376 | ₩10,078 | +3.37% | 2.9억 |
|---|
| 2026.05.29 | ₩6,433 | ₩8,859 | ₩5,816 | ₩8,282 | +28.75% | 1.8억 |
|---|
| 2026.05.28 | ₩4,892 | ₩6,085 | ₩4,744 | ₩6,071 | +24.11% | 4546.4만 |
|---|
| 2026.05.27 | ₩4,972 | ₩5,207 | ₩4,650 | ₩5,079 | +2.16% | 3389.3만 |
|---|
| 2026.05.26 | ₩4,476 | ₩5,213 | ₩4,224 | ₩4,704 | +5.09% | 3945.9만 |
|---|
| 2026.05.22 | ₩3,753 | ₩4,583 | ₩3,719 | ₩4,342 | +15.71% | 3635.8만 |
|---|
| 2026.05.21 | ₩3,297 | ₩3,686 | ₩3,250 | ₩3,686 | +11.79% | 1336.5만 |
|---|
| 2026.05.20 | ₩3,351 | ₩3,404 | ₩3,230 | ₩3,310 | -1.20% | 693만 |
|---|
| 2026.05.19 | ₩3,431 | ₩3,451 | ₩3,237 | ₩3,351 | -2.34% | 850.9만 |
|---|
| 2026.05.18 | ₩3,833 | ₩4,222 | ₩3,418 | ₩3,458 | -9.79% | 1461.4만 |
|---|
| 2026.05.15 | ₩3,619 | ₩4,222 | ₩3,592 | ₩3,766 | +4.07% | 1342.4만 |
|---|
| 2026.05.14 | ₩3,806 | ₩3,954 | ₩3,739 | ₩3,860 | +1.41% | 1308.7만 |
|---|
| 2026.05.13 | ₩3,753 | ₩3,933 | ₩3,632 | ₩3,860 | +2.86% | 914.4만 |
|---|
| 2026.05.12 | ₩3,846 | ₩3,920 | ₩3,619 | ₩3,739 | -2.79% | 696.8만 |
|---|
| 2026.05.11 | ₩3,846 | ₩4,061 | ₩3,712 | ₩3,913 | +1.74% | 1064.1만 |
|---|
| 2026.05.08 | ₩3,404 | ₩4,061 | ₩3,377 | ₩3,940 | +15.75% | 1626만 |
|---|
| 2026.05.07 | ₩3,538 | ₩3,552 | ₩3,351 | ₩3,364 | -4.92% | 467.9만 |
|---|
| 2026.05.06 | ₩3,310 | ₩3,565 | ₩3,297 | ₩3,565 | +7.69% | 472만 |
|---|
| 2026.05.05 | ₩3,404 | ₩3,418 | ₩3,216 | ₩3,283 | -3.54% | 449.7만 |
|---|
| 2026.05.04 | ₩3,498 | ₩3,511 | ₩3,351 | ₩3,377 | -3.45% | 498.2만 |
|---|
| 2026.05.01 | ₩3,203 | ₩3,565 | ₩3,180 | ₩3,552 | +10.88% | 1227.9만 |
|---|
| 2026.04.30 | ₩3,230 | ₩3,263 | ₩3,183 | ₩3,190 | -1.24% | 360.1만 |
|---|
| 2026.04.29 | ₩3,190 | ₩3,203 | ₩3,042 | ₩3,123 | -2.10% | 634.5만 |
|---|
| 2026.04.28 | ₩3,364 | ₩3,389 | ₩3,190 | ₩3,190 | -5.18% | 649.6만 |
|---|
| 2026.04.27 | ₩3,458 | ₩3,471 | ₩3,324 | ₩3,404 | -1.55% | 534.3만 |
|---|
| 2026.04.24 | ₩3,645 | ₩3,659 | ₩3,418 | ₩3,458 | -5.15% | 1089.1만 |
|---|
| 2026.04.23 | ₩3,860 | ₩3,873 | ₩3,585 | ₩3,632 | -5.90% | 714.2만 |
|---|
| 2026.04.22 | ₩3,994 | ₩4,141 | ₩3,833 | ₩3,887 | -2.68% | 1063만 |
|---|
| 2026.04.21 | ₩3,927 | ₩4,141 | ₩3,887 | ₩3,913 | -0.34% | 1362.4만 |
|---|
| 2026.04.20 | ₩3,873 | ₩3,954 | ₩3,833 | ₩3,913 | +1.04% | 822.8만 |
|---|
| 2026.04.17 | ₩4,101 | ₩4,141 | ₩3,927 | ₩3,927 | -4.25% | 890.4만 |
|---|
| 2026.04.16 | ₩3,766 | ₩4,155 | ₩3,691 | ₩4,101 | +8.90% | 914.3만 |
|---|
| 2026.04.15 | ₩3,860 | ₩3,868 | ₩3,645 | ₩3,793 | -1.74% | 819.3만 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,141 | ₩3,820 | ₩3,873 | -5.86% | 740.4만 |
|---|
| 2026.04.13 | ₩3,940 | ₩4,114 | ₩3,779 | ₩4,007 | +1.70% | 976.2만 |
|---|
| 2026.04.10 | ₩4,021 | ₩4,423 | ₩4,007 | ₩4,047 | +0.67% | 1440.2만 |
|---|
| 2026.04.09 | ₩3,913 | ₩4,181 | ₩3,793 | ₩3,980 | +1.71% | 709.8만 |
|---|
| 2026.04.08 | ₩4,416 | ₩4,449 | ₩3,900 | ₩3,980 | -9.86% | 1266.2만 |
|---|
| 2026.04.07 | ₩4,074 | ₩4,222 | ₩3,672 | ₩4,007 | -1.64% | 1957.7만 |
|---|
| 2026.04.06 | ₩3,632 | ₩4,141 | ₩3,592 | ₩4,114 | +13.28% | 3491.8만 |
|---|
| 2026.04.02 | ₩3,149 | ₩3,471 | ₩3,029 | ₩3,297 | +4.68% | 656.5만 |
|---|
| 2026.04.01 | ₩3,444 | ₩3,458 | ₩3,149 | ₩3,216 | -6.61% | 632.3만 |
|---|
| 2026.03.31 | ₩3,243 | ₩3,712 | ₩3,082 | ₩3,257 | +0.41% | 2260.9만 |
|---|
| 2026.03.30 | ₩3,082 | ₩3,096 | ₩2,855 | ₩2,908 | -5.65% | 625.7만 |
|---|
| 2026.03.27 | ₩3,176 | ₩3,214 | ₩3,015 | ₩3,029 | -4.64% | 230만 |
|---|
| 2026.03.26 | ₩3,324 | ₩3,324 | ₩3,176 | ₩3,203 | -3.63% | 244.3만 |
|---|
| 2026.03.25 | ₩3,270 | ₩3,552 | ₩3,257 | ₩3,377 | +3.28% | 381.6만 |
|---|
| 2026.03.24 | ₩3,243 | ₩3,330 | ₩3,190 | ₩3,190 | -1.65% | 149.2만 |
|---|
| 2026.03.23 | ₩3,297 | ₩3,351 | ₩3,243 | ₩3,243 | -1.63% | 166.1만 |
|---|
| 2026.03.20 | ₩3,351 | ₩3,404 | ₩3,216 | ₩3,257 | -2.80% | 241.8만 |
|---|
| 2026.03.19 | ₩3,391 | ₩3,438 | ₩3,302 | ₩3,351 | -1.19% | 171.9만 |
|---|
| 2026.03.18 | ₩3,525 | ₩3,578 | ₩3,431 | ₩3,458 | -1.90% | 126.3만 |
|---|
| 2026.03.17 | ₩3,351 | ₩3,612 | ₩3,317 | ₩3,552 | +6.00% | 229.2만 |
|---|
| 2026.03.16 | ₩3,337 | ₩3,384 | ₩3,285 | ₩3,324 | -0.40% | 129.5만 |
|---|
| 2026.03.13 | ₩3,364 | ₩3,404 | ₩3,283 | ₩3,283 | -2.39% | 153.2만 |
|---|
| 2026.03.12 | ₩3,377 | ₩3,471 | ₩3,351 | ₩3,364 | -0.40% | 139.6만 |
|---|
| 2026.03.11 | ₩3,377 | ₩3,431 | ₩3,351 | ₩3,418 | +1.19% | 130.5만 |
|---|
| 2026.03.10 | ₩3,404 | ₩3,438 | ₩3,351 | ₩3,351 | -1.57% | 120.9만 |
|---|
| 2026.03.09 | ₩3,337 | ₩3,431 | ₩3,257 | ₩3,404 | +2.01% | 135.4만 |
|---|
| 2026.03.06 | ₩3,377 | ₩3,458 | ₩3,351 | ₩3,377 | 0.00% | 140.8만 |
|---|
| 2026.03.05 | ₩3,471 | ₩3,578 | ₩3,377 | ₩3,431 | -1.16% | 154.5만 |
|---|
| 2026.03.04 | ₩3,444 | ₩3,511 | ₩3,384 | ₩3,498 | +1.56% | 170.2만 |
|---|
| 2026.03.03 | ₩3,377 | ₩3,498 | ₩3,377 | ₩3,404 | +0.79% | 196.7만 |
|---|
| 2026.03.02 | ₩3,337 | ₩3,538 | ₩3,283 | ₩3,485 | +4.42% | 265.4만 |
|---|
| 2026.02.27 | ₩3,511 | ₩3,511 | ₩3,351 | ₩3,418 | -2.67% | 138.6만 |
|---|
| 2026.02.26 | ₩3,498 | ₩3,552 | ₩3,418 | ₩3,538 | +1.15% | 199.4만 |
|---|
| 2026.02.25 | ₩3,471 | ₩3,525 | ₩3,391 | ₩3,458 | -0.39% | 191.3만 |
|---|
| 2026.02.24 | ₩3,257 | ₩3,498 | ₩3,230 | ₩3,418 | +4.94% | 198.5만 |
|---|
| 2026.02.23 | ₩3,243 | ₩3,290 | ₩3,203 | ₩3,257 | +0.41% | 150.2만 |
|---|
| 2026.02.20 | ₩3,377 | ₩3,471 | ₩3,297 | ₩3,297 | -2.38% | 150만 |
|---|
| 2026.02.19 | ₩3,324 | ₩3,444 | ₩3,258 | ₩3,418 | +2.82% | 154.5만 |
|---|
| 2026.02.18 | ₩3,377 | ₩3,451 | ₩3,324 | ₩3,351 | -0.79% | 171.1만 |
|---|
| 2026.02.17 | ₩3,377 | ₩3,404 | ₩3,297 | ₩3,351 | -0.79% | 123.9만 |
|---|
| 2026.02.13 | ₩3,444 | ₩3,552 | ₩3,384 | ₩3,431 | -0.39% | 191.9만 |
|---|
| 2026.02.12 | ₩3,552 | ₩3,552 | ₩3,324 | ₩3,418 | -3.77% | 211.9만 |
|---|
| 2026.02.11 | ₩3,672 | ₩3,699 | ₩3,431 | ₩3,511 | -4.38% | 271.1만 |
|---|
| 2026.02.10 | ₩3,619 | ₩3,726 | ₩3,552 | ₩3,632 | +0.37% | 239.6만 |
|---|
| 2026.02.09 | ₩3,458 | ₩3,632 | ₩3,377 | ₩3,619 | +4.65% | 343.8만 |
|---|
| 2026.02.06 | ₩3,216 | ₩3,444 | ₩3,216 | ₩3,391 | +5.42% | 367.3만 |
|---|
| 2026.02.05 | ₩3,351 | ₩3,431 | ₩3,136 | ₩3,149 | -6.00% | 441.2만 |
|---|
| 2026.02.04 | ₩3,686 | ₩3,686 | ₩3,377 | ₩3,444 | -6.55% | 413.5만 |
|---|
| 2026.02.03 | ₩3,686 | ₩3,793 | ₩3,478 | ₩3,645 | -1.09% | 415.2만 |
|---|
| 2026.02.02 | ₩3,753 | ₩3,779 | ₩3,592 | ₩3,592 | -4.29% | 455만 |
|---|
| 2026.01.30 | ₩3,927 | ₩3,967 | ₩3,779 | ₩3,820 | -2.73% | 419.7만 |
|---|
| 2026.01.29 | ₩4,088 | ₩4,088 | ₩3,846 | ₩3,927 | -3.93% | 551.7만 |
|---|
| 2026.01.28 | ₩4,235 | ₩4,248 | ₩4,041 | ₩4,061 | -4.11% | 388.2만 |
|---|
| 2026.01.27 | ₩4,047 | ₩4,262 | ₩4,021 | ₩4,222 | +4.30% | 448.3만 |
|---|
| 2026.01.26 | ₩4,101 | ₩4,114 | ₩3,994 | ₩4,034 | -1.63% | 388.1만 |
|---|
| 2026.01.23 | ₩4,289 | ₩4,302 | ₩4,081 | ₩4,114 | -4.06% | 352.7만 |
|---|
| 2026.01.22 | ₩4,061 | ₩4,369 | ₩4,041 | ₩4,262 | +4.95% | 820.1만 |
|---|
| 2026.01.21 | ₩4,047 | ₩4,168 | ₩3,846 | ₩4,021 | -0.66% | 605.8만 |
|---|
| 2026.01.20 | ₩4,101 | ₩4,315 | ₩3,994 | ₩4,021 | -1.96% | 612.8만 |
|---|
| 2026.01.16 | ₩4,128 | ₩4,444 | ₩4,108 | ₩4,155 | +0.65% | 608.6만 |
|---|
| 2026.01.15 | ₩4,141 | ₩4,155 | ₩4,047 | ₩4,061 | -1.94% | 345만 |
|---|
| 2026.01.14 | ₩4,101 | ₩4,248 | ₩4,061 | ₩4,141 | +0.98% | 450.7만 |
|---|
| 2026.01.13 | ₩4,329 | ₩4,356 | ₩4,088 | ₩4,114 | -4.95% | 372.5만 |
|---|
| 2026.01.12 | ₩4,248 | ₩4,313 | ₩4,074 | ₩4,275 | +0.63% | 497.7만 |
|---|
| 2026.01.09 | ₩4,269 | ₩4,476 | ₩4,235 | ₩4,262 | -0.16% | 532.9만 |
|---|
| 2026.01.08 | ₩4,262 | ₩4,409 | ₩4,168 | ₩4,222 | -0.94% | 411.5만 |
|---|
| 2026.01.07 | ₩4,449 | ₩4,449 | ₩4,235 | ₩4,248 | -4.52% | 383.4만 |
|---|
| 2026.01.06 | ₩4,396 | ₩4,503 | ₩4,242 | ₩4,490 | +2.13% | 530.5만 |
|---|
| 2026.01.05 | ₩4,436 | ₩4,510 | ₩4,329 | ₩4,356 | -1.81% | 431만 |
|---|
| 2026.01.02 | ₩4,382 | ₩4,476 | ₩4,235 | ₩4,409 | +0.61% | 327.9만 |
|---|
| 2025.12.31 | ₩4,396 | ₩4,409 | ₩4,222 | ₩4,302 | -2.13% | 322만 |
|---|
| 2025.12.30 | ₩4,235 | ₩4,456 | ₩4,232 | ₩4,423 | +4.43% | 413.9만 |
|---|
| 2025.12.29 | ₩4,155 | ₩4,315 | ₩4,121 | ₩4,222 | +1.61% | 379.5만 |
|---|
| 2025.12.26 | ₩4,449 | ₩4,449 | ₩4,155 | ₩4,235 | -4.82% | 666.2만 |
|---|
| 2025.12.24 | ₩4,878 | ₩4,878 | ₩4,389 | ₩4,476 | -8.24% | 449.7만 |
|---|
| 2025.12.23 | ₩5,053 | ₩5,090 | ₩4,718 | ₩4,718 | -6.63% | 548만 |
|---|
| 2025.12.22 | ₩4,811 | ₩5,414 | ₩4,751 | ₩4,959 | +3.06% | 1169만 |
|---|
| 2025.12.19 | ₩4,409 | ₩4,825 | ₩4,382 | ₩4,691 | +6.38% | 794.4만 |
|---|
| 2025.12.18 | ₩4,557 | ₩4,583 | ₩4,369 | ₩4,396 | -3.53% | 512.9만 |
|---|
| 2025.12.17 | ₩4,289 | ₩4,530 | ₩4,068 | ₩4,302 | +0.31% | 782.6만 |
|---|
| 2025.12.16 | ₩4,074 | ₩4,275 | ₩3,927 | ₩4,155 | +1.97% | 553.1만 |
|---|
| 2025.12.15 | ₩4,409 | ₩4,436 | ₩3,913 | ₩4,047 | -8.21% | 956.1만 |
|---|
| 2025.12.12 | ₩4,731 | ₩4,805 | ₩4,342 | ₩4,342 | -8.22% | 706.1만 |
|---|
| 2025.12.11 | ₩4,838 | ₩4,857 | ₩4,691 | ₩4,758 | -1.66% | 405.8만 |
|---|
| 2025.12.10 | ₩5,120 | ₩5,129 | ₩4,785 | ₩4,798 | -6.28% | 559.9만 |
|---|
| 2025.12.09 | ₩5,341 | ₩5,388 | ₩4,825 | ₩5,106 | -4.39% | 1573.9만 |
|---|
| 2025.12.08 | ₩5,843 | ₩6,125 | ₩5,763 | ₩6,098 | +4.36% | 271.6만 |
|---|
| 2025.12.05 | ₩5,991 | ₩6,026 | ₩5,656 | ₩5,776 | -3.58% | 234.7만 |
|---|
| 2025.12.04 | ₩5,696 | ₩6,024 | ₩5,602 | ₩6,017 | +5.65% | 443.3만 |
|---|
| 2025.12.03 | ₩5,254 | ₩5,857 | ₩5,199 | ₩5,830 | +10.97% | 367.9만 |
|---|
| 2025.12.02 | ₩5,160 | ₩5,381 | ₩5,120 | ₩5,227 | +1.30% | 199.7만 |
|---|
| 2025.12.01 | ₩5,120 | ₩5,254 | ₩4,972 | ₩5,079 | -0.79% | 149.9만 |
|---|
| 2025.11.28 | ₩4,986 | ₩5,227 | ₩4,979 | ₩5,187 | +4.03% | 179.3만 |
|---|
| 2025.11.26 | ₩4,744 | ₩4,999 | ₩4,691 | ₩4,959 | +4.52% | 175만 |
|---|
| 2025.11.25 | ₩4,503 | ₩4,731 | ₩4,480 | ₩4,704 | +4.46% | 180.6만 |
|---|
| 2025.11.24 | ₩4,530 | ₩4,542 | ₩4,289 | ₩4,503 | -0.59% | 274.4만 |
|---|
| 2025.11.21 | ₩4,557 | ₩4,684 | ₩4,309 | ₩4,530 | -0.59% | 265만 |
|---|
| 2025.11.20 | ₩4,758 | ₩5,075 | ₩4,590 | ₩4,597 | -3.38% | 348.1만 |
|---|
| 2025.11.19 | ₩4,852 | ₩4,852 | ₩4,563 | ₩4,637 | -4.42% | 199.4만 |
|---|
| 2025.11.18 | ₩4,691 | ₩4,811 | ₩4,491 | ₩4,758 | +1.43% | 252.3만 |
|---|
| 2025.11.17 | ₩4,892 | ₩5,039 | ₩4,704 | ₩4,798 | -1.92% | 268.1만 |
|---|
| 2025.11.14 | ₩4,369 | ₩5,079 | ₩4,356 | ₩4,919 | +12.58% | 611만 |
|---|
| 2025.11.13 | ₩4,771 | ₩4,825 | ₩4,396 | ₩4,436 | -7.02% | 467.2만 |
|---|
| 2025.11.12 | ₩4,932 | ₩5,140 | ₩4,825 | ₩4,852 | -1.63% | 222.7만 |
|---|
| 2025.11.11 | ₩4,825 | ₩4,878 | ₩4,691 | ₩4,878 | +1.11% | 200.5만 |
|---|
| 2025.11.10 | ₩4,959 | ₩5,026 | ₩4,791 | ₩4,811 | -2.97% | 162.5만 |
|---|
| 2025.11.07 | ₩4,691 | ₩4,838 | ₩4,490 | ₩4,811 | +2.57% | 248.7만 |
|---|
| 2025.11.06 | ₩4,905 | ₩4,959 | ₩4,771 | ₩4,798 | -2.19% | 188.3만 |
|---|
| 2025.11.05 | ₩4,664 | ₩4,999 | ₩4,650 | ₩4,878 | +4.60% | 281.3만 |
|---|
| 2025.11.04 | ₩4,771 | ₩4,932 | ₩4,691 | ₩4,691 | -1.69% | 308.3만 |
|---|
| 2025.11.03 | ₩5,294 | ₩5,294 | ₩4,852 | ₩4,905 | -7.34% | 369만 |
|---|
| 2025.10.31 | ₩5,133 | ₩5,629 | ₩5,066 | ₩5,280 | +2.87% | 771.3만 |
|---|
| 2025.10.30 | ₩5,254 | ₩5,321 | ₩5,106 | ₩5,120 | -2.55% | 272만 |
|---|
| 2025.10.29 | ₩5,441 | ₩5,583 | ₩5,321 | ₩5,388 | -0.99% | 298.6만 |
|---|
| 2025.10.28 | ₩5,575 | ₩5,575 | ₩5,334 | ₩5,428 | -2.64% | 359.6만 |
|---|
| 2025.10.27 | ₩5,495 | ₩5,649 | ₩5,361 | ₩5,589 | +1.71% | 348.5만 |
|---|
| 2025.10.24 | ₩5,374 | ₩5,736 | ₩5,334 | ₩5,361 | -0.25% | 446만 |
|---|
| 2025.10.23 | ₩4,999 | ₩5,401 | ₩4,919 | ₩5,321 | +6.43% | 383.6만 |
|---|
| 2025.10.22 | ₩5,213 | ₩5,267 | ₩4,744 | ₩4,986 | -4.37% | 520.4만 |
|---|
| 2025.10.21 | ₩5,495 | ₩5,495 | ₩5,173 | ₩5,280 | -3.90% | 371.3만 |
|---|
| 2025.10.20 | ₩5,562 | ₩5,669 | ₩5,401 | ₩5,548 | -0.24% | 278.2만 |
|---|
| 2025.10.17 | ₩5,897 | ₩6,004 | ₩5,388 | ₩5,468 | -7.27% | 542.7만 |
|---|
| 2025.10.16 | ₩6,339 | ₩7,009 | ₩5,857 | ₩5,937 | -6.34% | 1084.3만 |
|---|
| 2025.10.15 | ₩6,353 | ₩6,674 | ₩6,004 | ₩6,165 | -2.95% | 625.3만 |
|---|
| 2025.10.14 | ₩5,682 | ₩6,259 | ₩5,374 | ₩6,232 | +9.67% | 748.3만 |
|---|
| 2025.10.13 | ₩5,548 | ₩5,857 | ₩5,307 | ₩5,857 | +5.56% | 595.9만 |
|---|
| 2025.10.10 | ₩5,495 | ₩6,286 | ₩5,392 | ₩5,481 | -0.24% | 1167만 |
|---|