시장 데이터를 불러오는 중
전체 종목
Virginia National Bankshares Corporation - Common Stock 과거 주가
Virginia National Bankshares Corporation - Common Stock · VABK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virginia National Bankshares Corporation - Common Stock · VABK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,942 | ₩65,942 | ₩64,991 | ₩64,991 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,500 | ₩66,666 | ₩64,790 | ₩65,835 | +0.51% | 1만 |
| 2026.10.07 | ₩64,495 | ₩65,567 | ₩64,455 | ₩64,736 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,664 | ₩64,562 | ₩63,664 | ₩64,522 | +1.35% | 4.1천 |
| 2026.10.05 | ₩64,053 | ₩64,107 | ₩63,209 | ₩63,584 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,562 | ₩64,643 | ₩62,700 | ₩63,061 | -2.32% | 6천 |
| 2026.10.01 | ₩63,812 | ₩64,254 | ₩63,812 | ₩64,254 | +0.69% | 2.8천 |
| 2026.09.30 | ₩65,018 | ₩65,406 | ₩63,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,865 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,991 | ₩65,996 | ₩64,348 | ₩64,549 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,683 | ₩66,063 | ₩64,254 | ₩65,540 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩63,075 | ₩65,969 | ₩62,981 | ₩64,763 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,383 | ₩64,147 | ₩62,418 | ₩63,075 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,874 | ₩62,994 | ₩62,874 | ₩62,994 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,710 | ₩64,710 | ₩63,705 | ₩64,321 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,169 | ₩64,991 | ₩63,169 | ₩64,616 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,968 | ₩63,437 | ₩62,968 | ₩63,075 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,517 | ₩63,638 | ₩63,262 | ₩63,329 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,964 | ₩64,964 | ₩63,155 | ₩63,182 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,956 | ₩65,956 | ₩64,455 | ₩64,884 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,956 | ₩66,532 | ₩64,401 | ₩65,875 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,187 | ₩65,956 | ₩63,999 | ₩65,956 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,753 | ₩64,187 | ₩62,753 | ₩64,187 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩63,048 | ₩63,785 | ₩63,048 | ₩63,691 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩63,061 | ₩63,329 | ₩63,048 | ₩63,048 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,847 | ₩63,785 | ₩62,499 | ₩62,901 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,914 | ₩62,941 | ₩62,914 | ₩62,941 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,619 | ₩62,927 | ₩62,485 | ₩62,646 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,217 | ₩62,217 | ₩61,909 | ₩62,110 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,445 | ₩62,579 | ₩61,976 | ₩62,043 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,378 | ₩62,927 | ₩61,842 | ₩62,043 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,351 | ₩62,646 | ₩62,070 | ₩62,070 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,941 | ₩62,941 | ₩62,150 | ₩62,150 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,941 | ₩62,941 | ₩62,820 | ₩62,941 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,271 | ₩62,633 | ₩62,271 | ₩62,633 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,673 | ₩62,981 | ₩62,365 | ₩62,552 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,941 | ₩62,941 | ₩62,284 | ₩62,284 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,517 | ₩63,517 | ₩62,552 | ₩62,552 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,659 | ₩63,571 | ₩61,842 | ₩63,128 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,338 | ₩62,659 | ₩61,829 | ₩61,896 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,700 | ₩62,700 | ₩62,700 | ₩62,700 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩63,088 | ₩63,986 | ₩62,807 | ₩62,807 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,986 | ₩63,986 | ₩63,571 | ₩63,571 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,267 | ₩64,267 | ₩62,981 | ₩63,061 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,793 | ₩62,793 | ₩62,793 | ₩62,793 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,646 | ₩64,227 | ₩62,646 | ₩64,200 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,115 | ₩63,115 | ₩62,780 | ₩62,834 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,324 | ₩67,001 | ₩62,311 | ₩63,785 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,306 | ₩65,031 | ₩61,306 | ₩63,691 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,882 | ₩65,192 | ₩61,641 | ₩62,445 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,815 | ₩61,815 | ₩60,984 | ₩61,373 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,695 | ₩62,177 | ₩60,515 | ₩61,641 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,306 | ₩61,319 | ₩61,105 | ₩61,319 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,301 | ₩61,561 | ₩60,301 | ₩61,561 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,904 | ₩64,120 | ₩59,631 | ₩61,561 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,167 | ₩60,167 | ₩59,617 | ₩60,127 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,296 | ₩59,631 | ₩58,277 | ₩59,162 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,859 | ₩59,859 | ₩58,974 | ₩59,617 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,239 | ₩62,231 | ₩60,649 | ₩60,649 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,430 | ₩61,467 | ₩59,430 | ₩61,467 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,316 | ₩65,339 | ₩61,373 | ₩61,842 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,743 | ₩64,442 | ₩60,743 | ₩63,584 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,971 | ₩61,681 | ₩60,502 | ₩61,212 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,904 | ₩60,904 | ₩60,904 | ₩60,904 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,690 | ₩60,690 | ₩60,690 | ₩60,690 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,832 | ₩59,952 | ₩59,604 | ₩59,832 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,296 | ₩59,832 | ₩58,800 | ₩59,832 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,626 | ₩59,349 | ₩58,358 | ₩59,349 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,251 | ₩58,961 | ₩58,197 | ₩58,277 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,497 | ₩60,288 | ₩58,599 | ₩58,599 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩61,078 | ₩61,507 | ₩59,497 | ₩59,497 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,395 | ₩61,279 | ₩60,395 | ₩61,279 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,430 | ₩59,470 | ₩59,081 | ₩59,470 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩64,040 | ₩64,040 | ₩59,095 | ₩59,430 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,909 | ₩61,909 | ₩60,140 | ₩60,998 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,904 | ₩60,958 | ₩60,596 | ₩60,958 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,765 | ₩61,855 | ₩59,765 | ₩60,609 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,304 | ₩59,778 | ₩58,224 | ₩59,778 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,899 | ₩59,899 | ₩58,304 | ₩58,304 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,805 | ₩59,912 | ₩58,720 | ₩59,912 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩58,090 | ₩59,363 | ₩58,090 | ₩58,867 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,301 | ₩60,301 | ₩58,559 | ₩59,215 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,301 | ₩60,301 | ₩59,738 | ₩60,006 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,288 | ₩60,301 | ₩60,288 | ₩60,301 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,220 | ₩60,220 | ₩59,658 | ₩59,818 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,398 | ₩59,859 | ₩58,398 | ₩59,859 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,321 | ₩58,961 | ₩56,321 | ₩58,157 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,098 | ₩57,098 | ₩56,669 | ₩56,669 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,941 | ₩57,433 | ₩54,941 | ₩56,616 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,998 | ₩54,164 | ₩52,850 | ₩54,164 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,897 | ₩56,897 | ₩56,227 | ₩56,227 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,138 | ₩57,138 | ₩56,602 | ₩56,602 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,460 | ₩58,251 | ₩56,388 | ₩58,143 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,567 | ₩57,782 | ₩56,830 | ₩57,581 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,817 | ₩57,500 | ₩56,817 | ₩57,500 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,594 | ₩57,594 | ₩56,710 | ₩56,710 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,951 | ₩57,165 | ₩56,951 | ₩57,165 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,964 | ₩57,715 | ₩56,964 | ₩57,447 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,942 | ₩57,942 | ₩57,058 | ₩57,219 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,884 | ₩56,951 | ₩56,629 | ₩56,951 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,281 | ₩57,688 | ₩56,281 | ₩56,549 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,509 | ₩57,661 | ₩55,423 | ₩55,544 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,607 | ₩57,621 | ₩57,232 | ₩57,232 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,951 | ₩58,157 | ₩56,616 | ₩57,514 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩57,004 | ₩57,259 | ₩56,978 | ₩57,259 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,277 | ₩58,291 | ₩56,763 | ₩56,763 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,746 | ₩58,746 | ₩58,358 | ₩58,358 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩65,098 | ₩65,098 | ₩59,296 | ₩59,296 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,519 | ₩60,046 | ₩58,519 | ₩59,162 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩58,090 | ₩58,425 | ₩57,272 | ₩58,425 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,482 | ₩57,420 | ₩56,120 | ₩57,219 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,348 | ₩57,621 | ₩56,348 | ₩57,165 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,973 | ₩57,621 | ₩55,973 | ₩56,549 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,165 | ₩57,165 | ₩56,576 | ₩56,576 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,428 | ₩57,688 | ₩56,428 | ₩57,688 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,678 | ₩56,294 | ₩55,383 | ₩56,147 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,383 | ₩56,120 | ₩55,383 | ₩56,120 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,906 | ₩55,906 | ₩55,517 | ₩55,517 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,343 | ₩56,026 | ₩55,343 | ₩56,026 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,169 | ₩55,396 | ₩54,860 | ₩55,115 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩55,035 | ₩55,142 | ₩55,035 | ₩55,142 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,584 | ₩56,589 | ₩54,941 | ₩55,906 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,941 | ₩55,276 | ₩54,271 | ₩54,968 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,276 | ₩55,276 | ₩54,941 | ₩54,941 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,755 | ₩57,755 | ₩54,941 | ₩55,075 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,815 | ₩55,611 | ₩53,815 | ₩55,316 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,601 | ₩55,343 | ₩53,333 | ₩54,271 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,859 | ₩53,360 | ₩51,859 | ₩53,360 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,944 | ₩52,944 | ₩52,301 | ₩52,301 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,658 | ₩51,765 | ₩51,658 | ₩51,765 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,993 | ₩51,993 | ₩51,390 | ₩51,390 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,108 | ₩51,725 | ₩51,108 | ₩51,430 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,100 | ₩52,100 | ₩51,738 | ₩51,738 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,189 | ₩51,189 | ₩51,189 | ₩51,189 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,288 | ₩53,065 | ₩52,127 | ₩53,065 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,363 | ₩51,551 | ₩51,135 | ₩51,551 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,189 | ₩52,154 | ₩51,189 | ₩51,658 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,376 | ₩51,376 | ₩51,376 | ₩51,376 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,422 | ₩53,239 | ₩51,926 | ₩51,926 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,926 | ₩53,400 | ₩51,926 | ₩52,649 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,216 | ₩51,631 | ₩50,988 | ₩51,095 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,443 | ₩52,087 | ₩51,055 | ₩51,216 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,261 | ₩52,261 | ₩51,309 | ₩51,309 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,333 | ₩53,587 | ₩52,355 | ₩52,355 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,234 | ₩53,601 | ₩52,127 | ₩53,065 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,698 | ₩52,180 | ₩51,323 | ₩51,872 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,269 | ₩52,931 | ₩51,216 | ₩51,336 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩51,068 | ₩52,649 | ₩51,068 | ₩51,805 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,886 | ₩51,912 | ₩51,216 | ₩51,390 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,524 | ₩52,489 | ₩50,050 | ₩51,323 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,948 | ₩53,601 | ₩50,572 | ₩52,341 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,435 | ₩52,435 | ₩51,537 | ₩51,537 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,891 | ₩53,132 | ₩52,891 | ₩53,132 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,931 | ₩52,931 | ₩52,194 | ₩52,904 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,792 | ₩54,070 | ₩50,787 | ₩53,855 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,971 | ₩52,971 | ₩51,738 | ₩51,886 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,386 | ₩53,601 | ₩52,703 | ₩53,587 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,118 | ₩53,601 | ₩52,261 | ₩53,118 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩53,025 | ₩53,319 | ₩51,993 | ₩53,252 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,780 | ₩55,236 | ₩51,644 | ₩52,408 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,963 | ₩54,472 | ₩53,963 | ₩54,311 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,941 | ₩56,174 | ₩53,762 | ₩53,936 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩56,013 | ₩56,013 | ₩53,802 | ₩54,083 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,338 | ₩54,820 | ₩53,748 | ₩53,882 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,936 | ₩54,472 | ₩53,306 | ₩53,467 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,391 | ₩54,391 | ₩53,748 | ₩54,378 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩58,023 | ₩58,076 | ₩54,365 | ₩54,365 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩57,018 | ₩57,018 | ₩56,428 | ₩56,428 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,897 | ₩56,897 | ₩56,897 | ₩56,897 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,291 | ₩58,291 | ₩55,611 | ₩56,334 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,214 | ₩58,934 | ₩55,678 | ₩58,934 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,316 | ₩56,669 | ₩55,316 | ₩56,294 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,892 | ₩56,214 | ₩55,892 | ₩56,214 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,839 | ₩56,281 | ₩55,839 | ₩56,281 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,360 | ₩54,834 | ₩53,360 | ₩54,834 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,293 | ₩54,525 | ₩53,293 | ₩54,525 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,395 | ₩53,105 | ₩52,395 | ₩53,105 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,963 | ₩54,123 | ₩53,963 | ₩54,123 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,601 | ₩54,177 | ₩53,239 | ₩54,177 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,601 | ₩53,654 | ₩52,395 | ₩52,998 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,941 | ₩54,941 | ₩54,405 | ₩54,405 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,257 | ₩55,276 | ₩54,257 | ₩55,276 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩53,011 | ₩53,614 | ₩52,743 | ₩52,743 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩54,083 | ₩54,793 | ₩53,628 | ₩53,628 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,534 | ₩55,222 | ₩53,534 | ₩54,137 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,850 | ₩53,494 | ₩52,837 | ₩53,494 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,293 | ₩53,293 | ₩52,676 | ₩52,676 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩53,025 | ₩53,440 | ₩52,676 | ₩53,373 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,922 | ₩53,922 | ₩53,293 | ₩53,842 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,222 | ₩55,222 | ₩54,177 | ₩54,525 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,850 | ₩52,877 | ₩52,261 | ₩52,877 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,239 | ₩53,239 | ₩52,448 | ₩52,757 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩54,043 | ₩54,391 | ₩53,561 | ₩53,561 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,931 | ₩53,172 | ₩52,395 | ₩53,172 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,998 | ₩54,003 | ₩52,408 | ₩53,400 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,453 | ₩54,164 | ₩53,453 | ₩54,164 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,750 | ₩56,750 | ₩54,083 | ₩54,619 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,705 | ₩55,705 | ₩54,780 | ₩54,780 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,169 | ₩55,169 | ₩54,994 | ₩54,994 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,249 | ₩55,396 | ₩55,249 | ₩55,396 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,358 | ₩58,358 | ₩56,415 | ₩56,415 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,835 | ₩57,902 | ₩56,576 | ₩56,817 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,961 | ₩59,055 | ₩57,688 | ₩57,862 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,157 | ₩59,122 | ₩57,822 | ₩59,122 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,308 | ₩58,438 | ₩56,281 | ₩58,385 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,941 | ₩58,251 | ₩54,941 | ₩57,112 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,405 | ₩55,236 | ₩53,976 | ₩53,976 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,735 | ₩54,927 | ₩53,025 | ₩54,070 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,839 | ₩55,839 | ₩51,068 | ₩53,011 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,512 | ₩54,539 | ₩54,231 | ₩54,244 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,525 | ₩54,981 | ₩53,654 | ₩53,909 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,539 | ₩54,539 | ₩54,539 | ₩54,539 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,673 | ₩55,463 | ₩54,324 | ₩54,686 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,195 | ₩55,731 | ₩55,008 | ₩55,731 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,400 | ₩54,378 | ₩52,355 | ₩54,378 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,405 | ₩54,405 | ₩52,395 | ₩52,663 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,780 | ₩55,437 | ₩53,896 | ₩54,405 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,405 | ₩54,927 | ₩54,231 | ₩54,298 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,601 | ₩54,298 | ₩53,252 | ₩53,976 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,261 | ₩52,716 | ₩51,872 | ₩51,912 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩51,068 | ₩52,770 | ₩51,068 | ₩52,448 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,261 | ₩52,261 | ₩51,135 | ₩51,283 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩52,033 | ₩52,515 | ₩51,591 | ₩52,073 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,596 | ₩52,596 | ₩51,376 | ₩52,006 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,601 | ₩53,601 | ₩51,859 | ₩52,703 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,708 | ₩53,708 | ₩52,944 | ₩53,628 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,445 | ₩55,195 | ₩53,989 | ₩54,070 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,110 | ₩54,753 | ₩53,896 | ₩53,896 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,963 | ₩55,075 | ₩53,788 | ₩55,075 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,979 | ₩53,869 | ₩51,979 | ₩53,333 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,743 | ₩53,212 | ₩51,966 | ₩52,261 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,850 | ₩52,850 | ₩51,792 | ₩52,207 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩53,065 | ₩53,641 | ₩53,065 | ₩53,641 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,395 | ₩53,587 | ₩52,395 | ₩52,850 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,891 | ₩52,891 | ₩52,891 | ₩52,891 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,105 | ₩54,056 | ₩52,113 | ₩53,306 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,118 | ₩54,726 | ₩53,118 | ₩54,003 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩54,016 | ₩55,839 | ₩52,797 | ₩52,797 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,306 | ₩54,726 | ₩52,716 | ₩54,030 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,520 | ₩55,209 | ₩53,065 | ₩53,065 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,896 | ₩54,083 | ₩53,185 | ₩53,922 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,783 | ₩53,078 | ₩52,341 | ₩52,824 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,877 | ₩53,319 | ₩52,395 | ₩53,199 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,185 | ₩53,306 | ₩51,524 | ₩52,904 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,185 | ₩54,324 | ₩52,274 | ₩53,185 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,921 | ₩52,690 | ₩50,921 | ₩51,993 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩52,046 | ₩52,046 | ₩50,653 | ₩51,015 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,869 | ₩56,549 | ₩53,534 | ₩53,842 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,703 | ₩54,633 | ₩52,448 | ₩53,802 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,443 | ₩52,261 | ₩51,390 | ₩52,261 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,175 | ₩51,269 | ₩50,639 | ₩50,639 | -1.05% | 7.5천 |
|---|