시장 데이터를 불러오는 중
전체 종목
비자 과거 주가
Visa Inc. · V · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Visa Inc. · V · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩503,991 | ₩518,810 | ₩503,602 | ₩516,946 | +2.57% | 592.7만 |
| 2026.10.08 | ₩498,103 | ₩509,624 | ₩496,722 | ₩503,065 | +1.00% | 640.7만 |
| 2026.10.07 | ₩495,850 | ₩502,422 | ₩495,689 | ₩499,042 | +0.64% | 444.9만 |
| 2026.10.06 | ₩494,603 | ₩498,693 | ₩493,744 | ₩497,084 | +0.50% | 353.4만 |
| 2026.10.05 | ₩482,130 | ₩496,454 | ₩481,540 | ₩495,837 | +2.84% | 452.4만 |
| 2026.10.02 | ₩483,096 | ₩484,665 | ₩478,455 | ₩483,699 | +0.12% | 400.9만 |
| 2026.10.01 | ₩480,601 | ₩487,159 | ₩479,273 | ₩482,613 | +0.42% | 527.1만 |
| 2026.09.30 | ₩488,849 | ₩488,983 | ₩481,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩481,915 |
| -1.42% |
| 741.4만 |
| 2026.09.29 | ₩492,108 | ₩493,892 | ₩489,520 | ₩490,700 | -0.29% | 547.1만 |
|---|
| 2026.09.28 | ₩491,800 | ₩496,896 | ₩490,941 | ₩493,194 | +0.28% | 638.1만 |
|---|
| 2026.09.25 | ₩490,888 | ₩493,986 | ₩487,897 | ₩492,712 | +0.37% | 457.7만 |
|---|
| 2026.09.24 | ₩485,858 | ₩493,825 | ₩485,496 | ₩493,516 | +1.58% | 441.6만 |
|---|
| 2026.09.23 | ₩484,477 | ₩491,303 | ₩482,814 | ₩484,853 | +0.08% | 512.6만 |
|---|
| 2026.09.22 | ₩498,586 | ₩498,908 | ₩482,546 | ₩485,550 | -2.61% | 877.4만 |
|---|
| 2026.09.21 | ₩495,609 | ₩497,433 | ₩490,982 | ₩496,158 | +0.11% | 710.8만 |
|---|
| 2026.09.18 | ₩494,294 | ₩497,298 | ₩492,108 | ₩493,932 | -0.07% | 1958.3만 |
|---|
| 2026.09.17 | ₩498,076 | ₩499,552 | ₩494,066 | ₩496,132 | -0.39% | 471만 |
|---|
| 2026.09.16 | ₩502,878 | ₩504,903 | ₩493,704 | ₩497,473 | -1.07% | 720.2만 |
|---|
| 2026.09.15 | ₩502,690 | ₩504,769 | ₩500,008 | ₩503,763 | +0.21% | 501.4만 |
|---|
| 2026.09.14 | ₩503,025 | ₩505,842 | ₩498,465 | ₩503,307 | +0.06% | 619.8만 |
|---|
| 2026.09.11 | ₩494,777 | ₩498,653 | ₩493,516 | ₩496,829 | +0.41% | 349.3만 |
|---|
| 2026.09.10 | ₩491,397 | ₩493,543 | ₩490,217 | ₩492,484 | +0.22% | 380만 |
|---|
| 2026.09.09 | ₩494,147 | ₩495,528 | ₩490,700 | ₩492,725 | -0.29% | 448만 |
|---|
| 2026.09.08 | ₩498,371 | ₩500,920 | ₩492,792 | ₩494,402 | -0.80% | 492.9만 |
|---|
| 2026.09.04 | ₩502,784 | ₩506,284 | ₩501,107 | ₩503,025 | +0.05% | 464.5만 |
|---|
| 2026.09.03 | ₩509,865 | ₩512,601 | ₩505,426 | ₩507,961 | -0.37% | 387만 |
|---|
| 2026.09.02 | ₩501,604 | ₩509,865 | ₩501,604 | ₩507,491 | +1.17% | 560만 |
|---|
| 2026.09.01 | ₩509,168 | ₩510,643 | ₩499,203 | ₩499,806 | -1.84% | 585.7만 |
|---|
| 2026.08.31 | ₩511,448 | ₩512,963 | ₩508,028 | ₩508,792 | -0.52% | 674.5만 |
|---|
| 2026.08.28 | ₩510,039 | ₩514,572 | ₩508,336 | ₩511,783 | +0.34% | 464.3만 |
|---|
| 2026.08.27 | ₩511,166 | ₩512,011 | ₩507,625 | ₩509,181 | -0.39% | 664.2만 |
|---|
| 2026.08.26 | ₩515,189 | ₩517,107 | ₩511,085 | ₩514,867 | -0.06% | 607.5만 |
|---|
| 2026.08.25 | ₩511,260 | ₩515,270 | ₩509,999 | ₩515,189 | +0.77% | 677.8만 |
|---|
| 2026.08.24 | ₩500,598 | ₩514,237 | ₩499,189 | ₩512,869 | +2.45% | 847.8만 |
|---|
| 2026.08.21 | ₩493,369 | ₩498,640 | ₩491,746 | ₩497,620 | +0.86% | 666.7만 |
|---|
| 2026.08.20 | ₩489,654 | ₩494,790 | ₩487,682 | ₩490,499 | +0.17% | 615.2만 |
|---|
| 2026.08.19 | ₩488,299 | ₩497,084 | ₩486,703 | ₩490,244 | +0.40% | 586.6만 |
|---|
| 2026.08.18 | ₩482,304 | ₩490,740 | ₩480,199 | ₩488,514 | +1.29% | 682만 |
|---|
| 2026.08.17 | ₩486,623 | ₩487,588 | ₩480,829 | ₩481,258 | -1.10% | 1554.3만 |
|---|
| 2026.08.14 | ₩490,713 | ₩491,934 | ₩486,516 | ₩488,380 | -0.48% | 810.7만 |
|---|
| 2026.08.13 | ₩487,776 | ₩490,123 | ₩481,084 | ₩490,123 | +0.48% | 814.3만 |
|---|
| 2026.08.12 | ₩484,155 | ₩487,307 | ₩480,547 | ₩482,036 | -0.44% | 379.4만 |
|---|
| 2026.08.11 | ₩484,128 | ₩488,916 | ₩482,774 | ₩486,596 | +0.51% | 444.1만 |
|---|
| 2026.08.10 | ₩485,496 | ₩488,407 | ₩481,298 | ₩484,584 | -0.19% | 755.2만 |
|---|
| 2026.08.07 | ₩494,227 | ₩496,561 | ₩484,853 | ₩486,167 | -1.63% | 511.3만 |
|---|
| 2026.08.06 | ₩495,649 | ₩497,701 | ₩489,855 | ₩496,856 | +0.24% | 502.2만 |
|---|
| 2026.08.05 | ₩499,310 | ₩499,444 | ₩491,827 | ₩494,267 | -1.01% | 606.5만 |
|---|
| 2026.08.04 | ₩485,174 | ₩497,714 | ₩482,935 | ₩495,676 | +2.16% | 749.8만 |
|---|
| 2026.08.03 | ₩494,214 | ₩498,868 | ₩488,648 | ₩490,418 | -0.77% | 552.1만 |
|---|
| 2026.07.31 | ₩487,857 | ₩492,041 | ₩482,948 | ₩491,035 | +0.65% | 782.8만 |
|---|
| 2026.07.30 | ₩489,520 | ₩492,202 | ₩483,820 | ₩491,223 | +0.35% | 839.1만 |
|---|
| 2026.07.29 | ₩478,791 | ₩501,550 | ₩476,752 | ₩494,522 | +3.29% | 1129만 |
|---|
| 2026.07.28 | ₩489,600 | ₩497,781 | ₩486,475 | ₩491,652 | +0.42% | 1106.2만 |
|---|
| 2026.07.27 | ₩481,942 | ₩487,723 | ₩480,467 | ₩486,207 | +0.88% | 663.1만 |
|---|
| 2026.07.24 | ₩474,056 | ₩477,235 | ₩470,811 | ₩477,101 | +0.64% | 448.3만 |
|---|
| 2026.07.23 | ₩472,152 | ₩472,152 | ₩467,391 | ₩471,548 | -0.13% | 418.3만 |
|---|
| 2026.07.22 | ₩478,214 | ₩479,501 | ₩472,447 | ₩473,989 | -0.88% | 462.2만 |
|---|
| 2026.07.21 | ₩478,777 | ₩481,634 | ₩475,692 | ₩477,208 | -0.33% | 602.7만 |
|---|
| 2026.07.20 | ₩478,925 | ₩486,837 | ₩478,026 | ₩483,578 | +0.97% | 761.7만 |
|---|
| 2026.07.17 | ₩487,602 | ₩489,024 | ₩478,791 | ₩480,883 | -1.38% | 740만 |
|---|
| 2026.07.16 | ₩480,185 | ₩489,708 | ₩478,938 | ₩489,708 | +1.98% | 907.3만 |
|---|
| 2026.07.15 | ₩474,767 | ₩483,391 | ₩468,222 | ₩476,296 | +0.32% | 885만 |
|---|
| 2026.07.14 | ₩477,141 | ₩482,734 | ₩474,338 | ₩477,476 | +0.07% | 663.2만 |
|---|
| 2026.07.13 | ₩471,723 | ₩482,130 | ₩470,811 | ₩479,796 | +1.71% | 996.5만 |
|---|
| 2026.07.10 | ₩470,247 | ₩470,972 | ₩463,139 | ₩468,021 | -0.47% | 470.3만 |
|---|
| 2026.07.09 | ₩463,099 | ₩467,391 | ₩461,919 | ₩466,988 | +0.84% | 660.6만 |
|---|
| 2026.07.08 | ₩469,805 | ₩471,548 | ₩463,622 | ₩466,090 | -0.79% | 1021.5만 |
|---|
| 2026.07.07 | ₩467,243 | ₩477,557 | ₩465,272 | ₩472,353 | +1.09% | 733.3만 |
|---|
| 2026.07.06 | ₩486,837 | ₩489,547 | ₩467,860 | ₩479,126 | -1.58% | 1162.4만 |
|---|
| 2026.07.02 | ₩472,769 | ₩485,671 | ₩472,769 | ₩485,671 | +2.73% | 981.5만 |
|---|
| 2026.07.01 | ₩462,107 | ₩473,909 | ₩457,305 | ₩470,851 | +1.89% | 1302.6만 |
|---|
| 2026.06.30 | ₩458,351 | ₩461,745 | ₩454,757 | ₩460,135 | +0.39% | 795.8만 |
|---|
| 2026.06.29 | ₩453,671 | ₩463,783 | ₩453,671 | ₩458,204 | +1.00% | 1171.1만 |
|---|
| 2026.06.26 | ₩445,584 | ₩455,615 | ₩444,511 | ₩450,935 | +1.20% | 1671.7만 |
|---|
| 2026.06.25 | ₩446,013 | ₩455,911 | ₩442,673 | ₩443,277 | -0.61% | 705만 |
|---|
| 2026.06.24 | ₩441,238 | ₩449,017 | ₩438,851 | ₩445,570 | +0.98% | 819.7만 |
|---|
| 2026.06.23 | ₩440,997 | ₩444,296 | ₩440,018 | ₩440,541 | -0.10% | 1111.3만 |
|---|
| 2026.06.22 | ₩440,340 | ₩446,603 | ₩437,027 | ₩438,020 | -0.53% | 1513.2만 |
|---|
| 2026.06.18 | ₩443,921 | ₩445,704 | ₩438,556 | ₩438,878 | -1.14% | 1471.7만 |
|---|
| 2026.06.17 | ₩447,274 | ₩451,726 | ₩442,539 | ₩443,089 | -0.94% | 689.5만 |
|---|
| 2026.06.16 | ₩436,799 | ₩446,992 | ₩435,042 | ₩446,764 | +2.28% | 924.8만 |
|---|
| 2026.06.15 | ₩433,674 | ₩437,805 | ₩432,856 | ₩434,291 | +0.14% | 680.3만 |
|---|
| 2026.06.12 | ₩431,528 | ₩437,121 | ₩428,900 | ₩432,373 | +0.20% | 554.3만 |
|---|
| 2026.06.11 | ₩431,850 | ₩434,144 | ₩426,432 | ₩427,894 | -0.92% | 595.9만 |
|---|
| 2026.06.10 | ₩438,046 | ₩438,422 | ₩429,409 | ₩433,138 | -1.12% | 579.3만 |
|---|
| 2026.06.09 | ₩427,371 | ₩436,531 | ₩425,145 | ₩435,941 | +2.01% | 634만 |
|---|
| 2026.06.08 | ₩430,979 | ₩434,425 | ₩427,062 | ₩428,725 | -0.52% | 558.2만 |
|---|
| 2026.06.05 | ₩432,387 | ₩437,188 | ₩430,469 | ₩433,956 | +0.36% | 717.6만 |
|---|
| 2026.06.04 | ₩424,863 | ₩435,552 | ₩424,742 | ₩429,409 | +1.07% | 698.2만 |
|---|
| 2026.06.03 | ₩426,016 | ₩426,016 | ₩414,415 | ₩418,975 | -1.65% | 899.3만 |
|---|
| 2026.06.02 | ₩432,534 | ₩433,862 | ₩420,303 | ₩425,574 | -1.61% | 1012.5만 |
|---|
| 2026.06.01 | ₩438,905 | ₩439,709 | ₩427,398 | ₩432,883 | -1.37% | 1007.9만 |
|---|
| 2026.05.29 | ₩436,544 | ₩444,819 | ₩436,343 | ₩437,698 | +0.26% | 1410.5만 |
|---|
| 2026.05.28 | ₩437,228 | ₩438,663 | ₩430,375 | ₩435,807 | -0.33% | 810.5만 |
|---|
| 2026.05.27 | ₩436,987 | ₩444,538 | ₩436,759 | ₩439,374 | +0.55% | 591.7만 |
|---|
| 2026.05.26 | ₩437,832 | ₩440,568 | ₩435,217 | ₩437,859 | +0.01% | 870.5만 |
|---|
| 2026.05.22 | ₩443,277 | ₩447,180 | ₩440,997 | ₩441,077 | -0.50% | 746.2만 |
|---|
| 2026.05.21 | ₩442,365 | ₩445,959 | ₩438,878 | ₩444,082 | +0.39% | 703.5만 |
|---|
| 2026.05.20 | ₩442,700 | ₩444,806 | ₩438,315 | ₩443,585 | +0.20% | 942.3만 |
|---|
| 2026.05.19 | ₩447,046 | ₩449,513 | ₩441,896 | ₩442,459 | -1.03% | 1285.8만 |
|---|
| 2026.05.18 | ₩435,109 | ₩447,180 | ₩434,224 | ₩446,120 | +2.53% | 530.6만 |
|---|
| 2026.05.15 | ₩434,533 | ₩441,252 | ₩434,318 | ₩436,880 | +0.54% | 605.5만 |
|---|
| 2026.05.14 | ₩431,005 | ₩433,634 | ₩429,503 | ₩432,548 | +0.36% | 527.7만 |
|---|
| 2026.05.13 | ₩434,251 | ₩436,437 | ₩428,900 | ₩429,584 | -1.07% | 795만 |
|---|
| 2026.05.12 | ₩434,962 | ₩441,118 | ₩434,801 | ₩437,778 | +0.65% | 623.5만 |
|---|
| 2026.05.11 | ₩427,961 | ₩436,115 | ₩426,499 | ₩434,345 | +1.49% | 958.6만 |
|---|
| 2026.05.08 | ₩430,496 | ₩430,603 | ₩424,018 | ₩427,545 | -0.69% | 595만 |
|---|
| 2026.05.07 | ₩428,551 | ₩434,117 | ₩428,551 | ₩430,885 | +0.54% | 718.6만 |
|---|
| 2026.05.06 | ₩434,197 | ₩435,310 | ₩426,486 | ₩427,559 | -1.53% | 780.8만 |
|---|
| 2026.05.05 | ₩436,021 | ₩436,652 | ₩428,699 | ₩431,891 | -0.95% | 589.3만 |
|---|
| 2026.05.04 | ₩439,897 | ₩442,298 | ₩436,410 | ₩438,355 | -0.35% | 671.2만 |
|---|
| 2026.05.01 | ₩446,442 | ₩450,425 | ₩439,803 | ₩439,937 | -1.46% | 672.6만 |
|---|
| 2026.04.30 | ₩445,423 | ₩445,932 | ₩440,004 | ₩442,365 | -0.69% | 1124.1만 |
|---|
| 2026.04.29 | ₩451,163 | ₩458,646 | ₩447,662 | ₩449,097 | -0.46% | 1665.9만 |
|---|
| 2026.04.28 | ₩418,707 | ₩421,067 | ₩414,067 | ₩414,818 | -0.93% | 884만 |
|---|
| 2026.04.27 | ₩412,417 | ₩416,856 | ₩410,472 | ₩415,287 | +0.70% | 626.2만 |
|---|
| 2026.04.24 | ₩411,867 | ₩415,730 | ₩408,380 | ₩414,979 | +0.76% | 561.7만 |
|---|
| 2026.04.23 | ₩416,427 | ₩418,707 | ₩409,064 | ₩414,254 | -0.52% | 727.5만 |
|---|
| 2026.04.22 | ₩417,111 | ₩417,580 | ₩413,155 | ₩417,487 | +0.09% | 566.7만 |
|---|
| 2026.04.21 | ₩421,135 | ₩424,997 | ₩414,174 | ₩415,676 | -1.30% | 680.7만 |
|---|
| 2026.04.20 | ₩424,340 | ₩425,882 | ₩418,908 | ₩421,041 | -0.78% | 550.7만 |
|---|
| 2026.04.17 | ₩424,608 | ₩428,417 | ₩422,704 | ₩425,171 | +0.13% | 808.2만 |
|---|
| 2026.04.16 | ₩424,273 | ₩426,486 | ₩421,886 | ₩422,596 | -0.40% | 569.6만 |
|---|
| 2026.04.15 | ₩419,780 | ₩424,782 | ₩417,795 | ₩423,683 | +0.93% | 483.1만 |
|---|
| 2026.04.14 | ₩413,705 | ₩418,600 | ₩412,390 | ₩417,594 | +0.94% | 557.1만 |
|---|
| 2026.04.13 | ₩407,616 | ₩415,421 | ₩405,483 | ₩414,938 | +1.80% | 678.7만 |
|---|
| 2026.04.10 | ₩414,026 | ₩414,415 | ₩407,052 | ₩408,192 | -1.41% | 519만 |
|---|
| 2026.04.09 | ₩413,074 | ₩415,193 | ₩407,160 | ₩413,463 | +0.09% | 481.2만 |
|---|
| 2026.04.08 | ₩412,712 | ₩417,205 | ₩412,672 | ₩414,362 | +0.40% | 687.9만 |
|---|
| 2026.04.07 | ₩405,617 | ₩409,024 | ₩403,847 | ₩405,765 | +0.04% | 441.4만 |
|---|
| 2026.04.06 | ₩403,337 | ₩408,273 | ₩401,621 | ₩406,811 | +0.86% | 550.1만 |
|---|
| 2026.04.02 | ₩399,394 | ₩405,658 | ₩396,779 | ₩403,418 | +1.01% | 437.6만 |
|---|
| 2026.04.01 | ₩409,118 | ₩409,118 | ₩394,151 | ₩400,347 | -2.14% | 770.8만 |
|---|
| 2026.03.31 | ₩404,491 | ₩406,824 | ₩397,772 | ₩405,349 | +0.21% | 1024.7만 |
|---|
| 2026.03.30 | ₩400,642 | ₩403,257 | ₩396,833 | ₩401,728 | +0.27% | 933만 |
|---|
| 2026.03.27 | ₩408,139 | ₩408,501 | ₩394,727 | ₩396,337 | -2.89% | 997.4만 |
|---|
| 2026.03.26 | ₩407,924 | ₩412,900 | ₩406,368 | ₩409,762 | +0.45% | 765.3만 |
|---|
| 2026.03.25 | ₩409,695 | ₩413,731 | ₩405,255 | ₩408,930 | -0.19% | 628.1만 |
|---|
| 2026.03.24 | ₩405,027 | ₩410,446 | ₩403,177 | ₩407,388 | +0.58% | 537.6만 |
|---|
| 2026.03.23 | ₩409,319 | ₩412,873 | ₩406,167 | ₩408,300 | -0.25% | 782.5만 |
|---|
| 2026.03.20 | ₩402,144 | ₩406,261 | ₩401,017 | ₩404,518 | +0.59% | 1439.8만 |
|---|
| 2026.03.19 | ₩399,716 | ₩405,658 | ₩398,362 | ₩401,956 | +0.56% | 682.6만 |
|---|
| 2026.03.18 | ₩412,283 | ₩412,994 | ₩400,333 | ₩401,031 | -2.73% | 719.2만 |
|---|
| 2026.03.17 | ₩417,527 | ₩419,364 | ₩412,243 | ₩413,691 | -0.92% | 687.2만 |
|---|
| 2026.03.16 | ₩412,873 | ₩417,272 | ₩412,243 | ₩415,904 | +0.73% | 640.1만 |
|---|
| 2026.03.13 | ₩412,524 | ₩416,226 | ₩410,955 | ₩411,921 | -0.15% | 481.4만 |
|---|
| 2026.03.12 | ₩413,262 | ₩417,031 | ₩410,419 | ₩411,062 | -0.53% | 751.5만 |
|---|
| 2026.03.11 | ₩420,115 | ₩422,570 | ₩413,597 | ₩414,362 | -1.37% | 637.7만 |
|---|
| 2026.03.10 | ₩423,039 | ₩425,319 | ₩417,701 | ₩421,698 | -0.32% | 527.1만 |
|---|
| 2026.03.09 | ₩420,397 | ₩424,340 | ₩415,958 | ₩423,763 | +0.80% | 838.2만 |
|---|
| 2026.03.06 | ₩423,870 | ₩426,070 | ₩418,841 | ₩425,627 | +0.41% | 644만 |
|---|
| 2026.03.05 | ₩428,269 | ₩432,923 | ₩422,154 | ₩428,900 | +0.15% | 826.7만 |
|---|
| 2026.03.04 | ₩431,099 | ₩436,906 | ₩428,900 | ₩429,798 | -0.30% | 525.8만 |
|---|
| 2026.03.03 | ₩423,549 | ₩431,904 | ₩421,591 | ₩430,281 | +1.59% | 547.4만 |
|---|
| 2026.03.02 | ₩423,133 | ₩432,655 | ₩421,926 | ₩429,852 | +1.59% | 667.5만 |
|---|
| 2026.02.27 | ₩421,738 | ₩429,476 | ₩418,372 | ₩429,356 | +1.81% | 1241.3만 |
|---|
| 2026.02.26 | ₩421,765 | ₩428,390 | ₩421,041 | ₩424,742 | +0.71% | 872.6만 |
|---|
| 2026.02.25 | ₩413,812 | ₩421,041 | ₩413,409 | ₩419,767 | +1.44% | 762.4만 |
|---|
| 2026.02.24 | ₩409,721 | ₩414,777 | ₩406,476 | ₩412,028 | +0.56% | 912만 |
|---|
| 2026.02.23 | ₩427,881 | ₩429,865 | ₩408,662 | ₩411,089 | -3.92% | 1304.8만 |
|---|
| 2026.02.20 | ₩426,633 | ₩432,320 | ₩426,244 | ₩430,442 | +0.89% | 683.1만 |
|---|
| 2026.02.19 | ₩425,802 | ₩429,436 | ₩423,441 | ₩427,733 | +0.45% | 596.8만 |
|---|
| 2026.02.18 | ₩428,497 | ₩432,226 | ₩424,769 | ₩429,570 | +0.25% | 709.2만 |
|---|
| 2026.02.17 | ₩421,671 | ₩431,019 | ₩421,671 | ₩428,497 | +1.62% | 859.2만 |
|---|
| 2026.02.13 | ₩434,305 | ₩437,859 | ₩419,539 | ₩421,228 | -3.01% | 1165.4만 |
|---|
| 2026.02.12 | ₩441,091 | ₩445,584 | ₩434,533 | ₩434,774 | -1.43% | 939.3만 |
|---|
| 2026.02.11 | ₩438,449 | ₩443,974 | ₩437,778 | ₩441,560 | +0.71% | 826.4만 |
|---|
| 2026.02.10 | ₩435,485 | ₩442,419 | ₩435,270 | ₩440,125 | +1.07% | 580.2만 |
|---|
| 2026.02.09 | ₩443,599 | ₩446,362 | ₩434,023 | ₩436,652 | -1.57% | 851.3만 |
|---|
| 2026.02.06 | ₩444,967 | ₩449,460 | ₩438,690 | ₩444,698 | -0.06% | 779.9만 |
|---|
| 2026.02.05 | ₩446,603 | ₩452,759 | ₩440,997 | ₩441,413 | -1.16% | 833.9만 |
|---|
| 2026.02.04 | ₩438,704 | ₩444,336 | ₩435,096 | ₩442,512 | +0.87% | 847.2만 |
|---|
| 2026.02.03 | ₩444,792 | ₩450,345 | ₩441,064 | ₩441,144 | -0.82% | 908.1만 |
|---|
| 2026.02.02 | ₩435,646 | ₩448,869 | ₩434,680 | ₩447,730 | +2.77% | 850.2만 |
|---|
| 2026.01.30 | ₩445,557 | ₩446,603 | ₩431,314 | ₩431,622 | -3.13% | 1119.9만 |
|---|
| 2026.01.29 | ₩442,580 | ₩447,086 | ₩433,875 | ₩444,994 | +0.55% | 1021.4만 |
|---|
| 2026.01.28 | ₩438,194 | ₩440,420 | ₩435,713 | ₩438,529 | +0.08% | 810.6만 |
|---|
| 2026.01.27 | ₩440,541 | ₩441,144 | ₩435,753 | ₩436,222 | -0.98% | 636.6만 |
|---|
| 2026.01.26 | ₩439,897 | ₩445,262 | ₩435,914 | ₩440,554 | +0.15% | 754만 |
|---|
| 2026.01.23 | ₩437,027 | ₩439,629 | ₩435,364 | ₩437,456 | +0.10% | 566.8만 |
|---|
| 2026.01.22 | ₩437,832 | ₩440,420 | ₩434,533 | ₩437,698 | -0.03% | 693.9만 |
|---|
| 2026.01.21 | ₩437,792 | ₩440,796 | ₩433,191 | ₩436,249 | -0.35% | 897.5만 |
|---|
| 2026.01.20 | ₩432,159 | ₩440,326 | ₩431,260 | ₩436,974 | +1.11% | 828만 |
|---|
| 2026.01.16 | ₩438,261 | ₩441,574 | ₩436,410 | ₩440,300 | +0.47% | 834.2만 |
|---|
| 2026.01.15 | ₩441,681 | ₩444,846 | ₩437,711 | ₩439,562 | -0.48% | 858.8만 |
|---|
| 2026.01.14 | ₩440,782 | ₩442,445 | ₩434,452 | ₩441,466 | +0.16% | 938.8만 |
|---|
| 2026.01.13 | ₩451,968 | ₩452,665 | ₩434,305 | ₩439,736 | -2.71% | 2038.4만 |
|---|
| 2026.01.12 | ₩459,719 | ₩464,722 | ₩452,397 | ₩460,283 | +0.12% | 1328.1만 |
|---|
| 2026.01.09 | ₩472,299 | ₩475,706 | ₩468,276 | ₩469,094 | -0.68% | 490.3만 |
|---|
| 2026.01.08 | ₩476,108 | ₩477,919 | ₩468,732 | ₩472,393 | -0.78% | 635.8만 |
|---|
| 2026.01.07 | ₩478,992 | ₩480,507 | ₩475,451 | ₩477,288 | -0.36% | 633.4만 |
|---|
| 2026.01.06 | ₩474,338 | ₩480,963 | ₩472,085 | ₩479,542 | +1.10% | 677.5만 |
|---|
| 2026.01.05 | ₩462,026 | ₩479,515 | ₩461,423 | ₩474,499 | +2.70% | 759.2만 |
|---|
| 2026.01.02 | ₩469,228 | ₩469,470 | ₩460,658 | ₩464,682 | -0.97% | 540.4만 |
|---|
| 2025.12.31 | ₩474,298 | ₩476,376 | ₩470,328 | ₩470,355 | -0.83% | 350.3만 |
|---|
| 2025.12.30 | ₩474,767 | ₩475,934 | ₩472,970 | ₩474,257 | -0.11% | 336.7만 |
|---|
| 2025.12.29 | ₩476,765 | ₩478,187 | ₩474,499 | ₩475,585 | -0.25% | 399만 |
|---|
| 2025.12.26 | ₩476,242 | ₩478,428 | ₩474,378 | ₩476,108 | -0.03% | 201.7만 |
|---|
| 2025.12.24 | ₩473,936 | ₩477,436 | ₩473,439 | ₩476,296 | +0.50% | 202.4만 |
|---|
| 2025.12.23 | ₩472,085 | ₩477,959 | ₩472,085 | ₩473,936 | +0.39% | 370.3만 |
|---|
| 2025.12.22 | ₩469,403 | ₩474,016 | ₩468,853 | ₩472,205 | +0.60% | 504.4만 |
|---|
| 2025.12.19 | ₩464,105 | ₩469,282 | ₩464,105 | ₩468,397 | +0.92% | 1862.4만 |
|---|
| 2025.12.18 | ₩462,925 | ₩466,090 | ₩461,718 | ₩464,051 | +0.24% | 680.5만 |
|---|
| 2025.12.17 | ₩463,434 | ₩466,439 | ₩460,926 | ₩461,905 | -0.33% | 726.4만 |
|---|
| 2025.12.16 | ₩464,038 | ₩466,211 | ₩460,980 | ₩462,844 | -0.26% | 726.9만 |
|---|
| 2025.12.15 | ₩466,492 | ₩467,324 | ₩461,128 | ₩465,232 | -0.27% | 700.5만 |
|---|
| 2025.12.12 | ₩466,720 | ₩469,188 | ₩463,998 | ₩466,492 | -0.05% | 694.2만 |
|---|
| 2025.12.11 | ₩446,066 | ₩465,808 | ₩442,660 | ₩463,542 | +3.92% | 1295.4만 |
|---|
| 2025.12.10 | ₩438,073 | ₩440,916 | ₩436,276 | ₩436,853 | -0.28% | 546.8만 |
|---|
| 2025.12.09 | ₩438,033 | ₩440,206 | ₩435,968 | ₩437,885 | -0.03% | 432.5만 |
|---|
| 2025.12.08 | ₩442,419 | ₩444,377 | ₩435,485 | ₩438,341 | -0.92% | 605.9만 |
|---|
| 2025.12.05 | ₩438,328 | ₩448,092 | ₩437,751 | ₩444,243 | +1.35% | 526.7만 |
|---|
| 2025.12.04 | ₩444,296 | ₩445,771 | ₩434,908 | ₩438,690 | -1.26% | 627.8만 |
|---|
| 2025.12.03 | ₩442,056 | ₩445,731 | ₩441,708 | ₩442,056 | 0.00% | 629.7만 |
|---|
| 2025.12.02 | ₩444,524 | ₩446,335 | ₩438,838 | ₩442,070 | -0.55% | 820.2만 |
|---|
| 2025.12.01 | ₩446,522 | ₩447,005 | ₩442,767 | ₩443,103 | -0.77% | 708.2만 |
|---|
| 2025.11.28 | ₩447,180 | ₩449,312 | ₩445,262 | ₩448,534 | +0.30% | 458.6만 |
|---|
| 2025.11.26 | ₩448,655 | ₩450,237 | ₩446,683 | ₩447,662 | -0.22% | 431만 |
|---|
| 2025.11.25 | ₩441,104 | ₩450,707 | ₩441,104 | ₩448,655 | +1.71% | 585.4만 |
|---|
| 2025.11.24 | ₩441,560 | ₩443,559 | ₩437,215 | ₩441,641 | +0.02% | 933.7만 |
|---|
| 2025.11.21 | ₩436,383 | ₩444,028 | ₩434,922 | ₩439,870 | +0.80% | 893만 |
|---|
| 2025.11.20 | ₩434,694 | ₩440,434 | ₩433,379 | ₩434,224 | -0.11% | 651만 |
|---|
| 2025.11.19 | ₩431,207 | ₩435,297 | ₩428,994 | ₩434,694 | +0.81% | 706.7만 |
|---|
| 2025.11.18 | ₩435,203 | ₩435,874 | ₩426,486 | ₩430,751 | -1.02% | 917만 |
|---|
| 2025.11.17 | ₩444,135 | ₩447,086 | ₩435,780 | ₩436,880 | -1.63% | 649.5만 |
|---|
| 2025.11.14 | ₩450,479 | ₩450,734 | ₩441,279 | ₩442,606 | -1.75% | 642.2만 |
|---|
| 2025.11.13 | ₩454,704 | ₩457,949 | ₩450,090 | ₩450,734 | -0.87% | 496.2만 |
|---|
| 2025.11.12 | ₩453,644 | ₩461,704 | ₩452,504 | ₩454,489 | +0.19% | 639만 |
|---|
| 2025.11.11 | ₩449,956 | ₩454,771 | ₩446,871 | ₩454,543 | +1.02% | 445.3만 |
|---|
| 2025.11.10 | ₩451,498 | ₩454,221 | ₩448,373 | ₩449,084 | -0.53% | 529.6만 |
|---|
| 2025.11.07 | ₩451,605 | ₩453,698 | ₩449,084 | ₩450,653 | -0.21% | 531.8만 |
|---|
| 2025.11.06 | ₩454,100 | ₩454,180 | ₩447,555 | ₩451,914 | -0.48% | 850.8만 |
|---|
| 2025.11.05 | ₩456,165 | ₩458,821 | ₩451,109 | ₩456,045 | -0.03% | 498.5만 |
|---|
| 2025.11.04 | ₩451,270 | ₩456,420 | ₩448,279 | ₩456,393 | +1.14% | 592만 |
|---|
| 2025.11.03 | ₩457,332 | ₩457,614 | ₩449,044 | ₩451,833 | -1.20% | 553.8만 |
|---|
| 2025.10.31 | ₩458,781 | ₩460,014 | ₩453,537 | ₩456,983 | -0.39% | 730.2만 |
|---|
| 2025.10.30 | ₩458,968 | ₩469,027 | ₩458,392 | ₩462,737 | +0.82% | 641.2만 |
|---|
| 2025.10.29 | ₩464,038 | ₩470,717 | ₩454,650 | ₩457,708 | -1.36% | 836.2만 |
|---|
| 2025.10.28 | ₩467,498 | ₩469,255 | ₩464,708 | ₩465,245 | -0.48% | 744.5만 |
|---|
| 2025.10.27 | ₩468,061 | ₩468,759 | ₩462,710 | ₩466,479 | -0.34% | 540만 |
|---|
| 2025.10.24 | ₩466,988 | ₩468,169 | ₩463,126 | ₩465,889 | -0.24% | 357.7만 |
|---|
| 2025.10.23 | ₩464,306 | ₩465,580 | ₩461,973 | ₩463,984 | -0.07% | 721.7만 |
|---|
| 2025.10.22 | ₩466,479 | ₩466,948 | ₩462,026 | ₩463,180 | -0.71% | 507.4만 |
|---|
| 2025.10.21 | ₩460,175 | ₩468,933 | ₩460,014 | ₩465,661 | +1.19% | 412.2만 |
|---|
| 2025.10.20 | ₩458,539 | ₩462,643 | ₩454,569 | ₩461,905 | +0.73% | 466.5만 |
|---|
| 2025.10.17 | ₩453,000 | ₩460,618 | ₩451,968 | ₩458,526 | +1.22% | 626.7만 |
|---|
| 2025.10.16 | ₩462,697 | ₩463,622 | ₩448,172 | ₩449,822 | -2.78% | 624.2만 |
|---|
| 2025.10.15 | ₩467,230 | ₩469,510 | ₩461,356 | ₩463,622 | -0.77% | 377.8만 |
|---|
| 2025.10.14 | ₩457,332 | ₩469,416 | ₩456,286 | ₩467,230 | +2.16% | 573.1만 |
|---|
| 2025.10.13 | ₩460,980 | ₩466,264 | ₩456,970 | ₩460,417 | -0.12% | 403.1만 |
|---|
| 2025.10.10 | ₩466,224 | ₩469,939 | ₩460,350 | ₩460,886 | -1.14% | 629.6만 |
|---|