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 | ₩65,832 | ₩65,832 | ₩64,882 | ₩64,882 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,391 | ₩66,555 | ₩64,682 | ₩65,725 | +0.51% | 1만 |
| 2026.10.07 | ₩64,387 | ₩65,458 | ₩64,347 | ₩64,628 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,558 | ₩64,454 | ₩63,558 | ₩64,414 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,946 | ₩63,999 | ₩63,103 | ₩63,478 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,454 | ₩64,535 | ₩62,595 | ₩62,956 | -2.32% | 6천 |
| 2026.10.01 | ₩63,705 | ₩64,147 | ₩63,705 | ₩64,147 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,909 | ₩65,297 | ₩63,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,759 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,882 | ₩65,886 | ₩64,240 | ₩64,441 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,575 | ₩65,953 | ₩64,147 | ₩65,431 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,969 | ₩65,859 | ₩62,876 | ₩64,655 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,277 | ₩64,040 | ₩62,314 | ₩62,969 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,769 | ₩62,889 | ₩62,769 | ₩62,889 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,601 | ₩64,601 | ₩63,598 | ₩64,213 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,063 | ₩64,882 | ₩63,063 | ₩64,508 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,862 | ₩63,331 | ₩62,862 | ₩62,969 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,411 | ₩63,531 | ₩63,157 | ₩63,223 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,856 | ₩64,856 | ₩63,050 | ₩63,076 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,846 | ₩65,846 | ₩64,347 | ₩64,775 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,846 | ₩66,421 | ₩64,294 | ₩65,765 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,080 | ₩65,846 | ₩63,892 | ₩65,846 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,648 | ₩64,080 | ₩62,648 | ₩64,080 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,943 | ₩63,678 | ₩62,943 | ₩63,585 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,956 | ₩63,223 | ₩62,943 | ₩62,943 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,742 | ₩63,678 | ₩62,394 | ₩62,795 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,809 | ₩62,836 | ₩62,809 | ₩62,836 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,514 | ₩62,822 | ₩62,381 | ₩62,541 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,113 | ₩62,113 | ₩61,805 | ₩62,006 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,341 | ₩62,474 | ₩61,872 | ₩61,939 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,274 | ₩62,822 | ₩61,739 | ₩61,939 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,247 | ₩62,541 | ₩61,966 | ₩61,966 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,836 | ₩62,836 | ₩62,046 | ₩62,046 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,836 | ₩62,836 | ₩62,715 | ₩62,836 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,167 | ₩62,528 | ₩62,167 | ₩62,528 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,568 | ₩62,876 | ₩62,260 | ₩62,448 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,836 | ₩62,836 | ₩62,180 | ₩62,180 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,411 | ₩63,411 | ₩62,448 | ₩62,448 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,555 | ₩63,464 | ₩61,739 | ₩63,023 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,234 | ₩62,555 | ₩61,725 | ₩61,792 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,595 | ₩62,595 | ₩62,595 | ₩62,595 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,983 | ₩63,879 | ₩62,702 | ₩62,702 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,879 | ₩63,879 | ₩63,464 | ₩63,464 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,160 | ₩64,160 | ₩62,876 | ₩62,956 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,688 | ₩62,688 | ₩62,688 | ₩62,688 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,541 | ₩64,120 | ₩62,541 | ₩64,093 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,009 | ₩63,009 | ₩62,675 | ₩62,729 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,220 | ₩66,889 | ₩62,207 | ₩63,678 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,203 | ₩64,922 | ₩61,203 | ₩63,585 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,779 | ₩65,083 | ₩61,538 | ₩62,341 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,712 | ₩61,712 | ₩60,882 | ₩61,270 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,591 | ₩62,073 | ₩60,414 | ₩61,538 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,203 | ₩61,217 | ₩61,003 | ₩61,217 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,200 | ₩61,458 | ₩60,200 | ₩61,458 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,802 | ₩64,013 | ₩59,531 | ₩61,458 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,066 | ₩60,066 | ₩59,518 | ₩60,026 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,197 | ₩59,531 | ₩58,180 | ₩59,063 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,759 | ₩59,759 | ₩58,876 | ₩59,518 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,137 | ₩62,127 | ₩60,548 | ₩60,548 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,331 | ₩61,364 | ₩59,331 | ₩61,364 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,210 | ₩65,230 | ₩61,270 | ₩61,739 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,642 | ₩64,334 | ₩60,642 | ₩63,478 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,869 | ₩61,578 | ₩60,401 | ₩61,110 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,802 | ₩60,802 | ₩60,802 | ₩60,802 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,588 | ₩60,588 | ₩60,588 | ₩60,588 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,732 | ₩59,852 | ₩59,504 | ₩59,732 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,197 | ₩59,732 | ₩58,702 | ₩59,732 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,528 | ₩59,250 | ₩58,260 | ₩59,250 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,153 | ₩58,862 | ₩58,100 | ₩58,180 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,397 | ₩60,187 | ₩58,501 | ₩58,501 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,976 | ₩61,404 | ₩59,397 | ₩59,397 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,294 | ₩61,177 | ₩60,294 | ₩61,177 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,331 | ₩59,371 | ₩58,983 | ₩59,371 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,933 | ₩63,933 | ₩58,996 | ₩59,331 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,805 | ₩61,805 | ₩60,040 | ₩60,896 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,802 | ₩60,856 | ₩60,494 | ₩60,856 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,665 | ₩61,752 | ₩59,665 | ₩60,508 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,207 | ₩59,678 | ₩58,127 | ₩59,678 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,799 | ₩59,799 | ₩58,207 | ₩58,207 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,705 | ₩59,812 | ₩58,622 | ₩59,812 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,993 | ₩59,264 | ₩57,993 | ₩58,769 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,200 | ₩60,200 | ₩58,461 | ₩59,116 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,200 | ₩60,200 | ₩59,638 | ₩59,906 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,187 | ₩60,200 | ₩60,187 | ₩60,200 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,120 | ₩60,120 | ₩59,558 | ₩59,718 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,300 | ₩59,759 | ₩58,300 | ₩59,759 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,227 | ₩58,862 | ₩56,227 | ₩58,060 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,003 | ₩57,003 | ₩56,575 | ₩56,575 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,521 | ₩56,521 | ₩56,521 | ₩56,521 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,849 | ₩57,337 | ₩54,849 | ₩56,521 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,909 | ₩54,073 | ₩52,762 | ₩54,073 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,802 | ₩56,802 | ₩56,133 | ₩56,133 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,043 | ₩57,043 | ₩56,508 | ₩56,508 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,364 | ₩58,153 | ₩56,294 | ₩58,046 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,471 | ₩57,685 | ₩56,735 | ₩57,484 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,722 | ₩57,404 | ₩56,722 | ₩57,404 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,498 | ₩57,498 | ₩56,615 | ₩56,615 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,856 | ₩57,070 | ₩56,856 | ₩57,070 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,869 | ₩57,618 | ₩56,869 | ₩57,351 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,846 | ₩57,846 | ₩56,963 | ₩57,123 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,789 | ₩56,856 | ₩56,535 | ₩56,856 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,187 | ₩57,591 | ₩56,187 | ₩56,454 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,414 | ₩57,565 | ₩55,331 | ₩55,451 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,511 | ₩57,525 | ₩57,137 | ₩57,137 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,856 | ₩58,060 | ₩56,521 | ₩57,418 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,909 | ₩57,163 | ₩56,882 | ₩57,163 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,180 | ₩58,193 | ₩56,668 | ₩56,668 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,648 | ₩58,648 | ₩58,260 | ₩58,260 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,989 | ₩64,989 | ₩59,197 | ₩59,197 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,421 | ₩59,946 | ₩58,421 | ₩59,063 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,993 | ₩58,327 | ₩57,177 | ₩58,327 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,387 | ₩57,324 | ₩56,026 | ₩57,123 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,254 | ₩57,525 | ₩56,254 | ₩57,070 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,879 | ₩57,525 | ₩55,879 | ₩56,454 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,070 | ₩57,070 | ₩56,481 | ₩56,481 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,334 | ₩57,591 | ₩56,334 | ₩57,591 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,585 | ₩56,200 | ₩55,290 | ₩56,053 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,290 | ₩56,026 | ₩55,290 | ₩56,026 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,812 | ₩55,812 | ₩55,424 | ₩55,424 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,250 | ₩55,933 | ₩55,250 | ₩55,933 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,076 | ₩55,304 | ₩54,769 | ₩55,023 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,943 | ₩55,050 | ₩54,943 | ₩55,050 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,491 | ₩56,494 | ₩54,849 | ₩55,812 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,849 | ₩55,183 | ₩54,180 | ₩54,876 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,183 | ₩55,183 | ₩54,849 | ₩54,849 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,658 | ₩57,658 | ₩54,849 | ₩54,983 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,725 | ₩55,518 | ₩53,725 | ₩55,224 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,511 | ₩55,250 | ₩53,244 | ₩54,180 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,772 | ₩53,270 | ₩51,772 | ₩53,270 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,856 | ₩52,856 | ₩52,214 | ₩52,214 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,571 | ₩51,678 | ₩51,571 | ₩51,678 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,906 | ₩51,906 | ₩51,304 | ₩51,304 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,023 | ₩51,638 | ₩51,023 | ₩51,344 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,013 | ₩52,013 | ₩51,652 | ₩51,652 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,103 | ₩51,103 | ₩51,103 | ₩51,103 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,200 | ₩52,976 | ₩52,040 | ₩52,976 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,277 | ₩51,464 | ₩51,050 | ₩51,464 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,103 | ₩52,066 | ₩51,103 | ₩51,571 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,290 | ₩51,290 | ₩51,290 | ₩51,290 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,334 | ₩53,150 | ₩51,839 | ₩51,839 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,839 | ₩53,311 | ₩51,839 | ₩52,561 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,130 | ₩51,545 | ₩50,903 | ₩51,010 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,357 | ₩52,000 | ₩50,969 | ₩51,130 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,173 | ₩52,173 | ₩51,224 | ₩51,224 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,244 | ₩53,498 | ₩52,267 | ₩52,267 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,147 | ₩53,511 | ₩52,040 | ₩52,976 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,612 | ₩52,093 | ₩51,237 | ₩51,785 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,183 | ₩52,842 | ₩51,130 | ₩51,250 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,983 | ₩52,561 | ₩50,983 | ₩51,719 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,799 | ₩51,826 | ₩51,130 | ₩51,304 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,438 | ₩52,401 | ₩49,966 | ₩51,237 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,862 | ₩53,511 | ₩50,488 | ₩52,254 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,347 | ₩52,347 | ₩51,451 | ₩51,451 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,802 | ₩53,043 | ₩52,802 | ₩53,043 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,842 | ₩52,842 | ₩52,107 | ₩52,816 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,705 | ₩53,979 | ₩50,702 | ₩53,765 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,882 | ₩52,882 | ₩51,652 | ₩51,799 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,297 | ₩53,511 | ₩52,615 | ₩53,498 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,030 | ₩53,511 | ₩52,173 | ₩53,030 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,936 | ₩53,230 | ₩51,906 | ₩53,163 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,688 | ₩55,143 | ₩51,558 | ₩52,321 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,872 | ₩54,381 | ₩53,872 | ₩54,220 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,849 | ₩56,080 | ₩53,672 | ₩53,846 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,919 | ₩55,919 | ₩53,712 | ₩53,993 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,247 | ₩54,729 | ₩53,658 | ₩53,792 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,846 | ₩54,381 | ₩53,217 | ₩53,377 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,300 | ₩54,300 | ₩53,658 | ₩54,287 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,926 | ₩57,979 | ₩54,274 | ₩54,274 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,923 | ₩56,923 | ₩56,334 | ₩56,334 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,802 | ₩56,802 | ₩56,802 | ₩56,802 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,193 | ₩58,193 | ₩55,518 | ₩56,240 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,120 | ₩58,836 | ₩55,585 | ₩58,836 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,224 | ₩56,575 | ₩55,224 | ₩56,200 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,799 | ₩56,120 | ₩55,799 | ₩56,120 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,745 | ₩56,187 | ₩55,745 | ₩56,187 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,270 | ₩54,742 | ₩53,270 | ₩54,742 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,204 | ₩54,434 | ₩53,204 | ₩54,434 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,307 | ₩53,016 | ₩52,307 | ₩53,016 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,872 | ₩54,033 | ₩53,872 | ₩54,033 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,511 | ₩54,086 | ₩53,150 | ₩54,086 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,511 | ₩53,565 | ₩52,307 | ₩52,909 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,849 | ₩54,849 | ₩54,314 | ₩54,314 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,167 | ₩55,183 | ₩54,167 | ₩55,183 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,923 | ₩53,525 | ₩52,655 | ₩52,655 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,993 | ₩54,702 | ₩53,538 | ₩53,538 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,444 | ₩55,130 | ₩53,444 | ₩54,046 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,762 | ₩53,404 | ₩52,749 | ₩53,404 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,204 | ₩53,204 | ₩52,588 | ₩52,588 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,936 | ₩53,351 | ₩52,588 | ₩53,284 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,832 | ₩53,832 | ₩53,204 | ₩53,752 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,130 | ₩55,130 | ₩54,086 | ₩54,434 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,762 | ₩52,789 | ₩52,173 | ₩52,789 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,150 | ₩53,150 | ₩52,361 | ₩52,668 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,953 | ₩54,300 | ₩53,471 | ₩53,471 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,842 | ₩53,083 | ₩52,307 | ₩53,083 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,909 | ₩53,913 | ₩52,321 | ₩53,311 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,364 | ₩54,073 | ₩53,364 | ₩54,073 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,655 | ₩56,655 | ₩53,993 | ₩54,528 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,612 | ₩55,612 | ₩54,688 | ₩54,688 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,076 | ₩55,076 | ₩54,902 | ₩54,902 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,157 | ₩55,304 | ₩55,157 | ₩55,304 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,260 | ₩58,260 | ₩56,321 | ₩56,321 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,739 | ₩57,805 | ₩56,481 | ₩56,722 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,862 | ₩58,956 | ₩57,591 | ₩57,765 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,060 | ₩59,023 | ₩57,725 | ₩59,023 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,214 | ₩58,341 | ₩56,187 | ₩58,287 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,849 | ₩58,153 | ₩54,849 | ₩57,016 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,314 | ₩55,143 | ₩53,886 | ₩53,886 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,645 | ₩54,836 | ₩52,936 | ₩53,979 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,745 | ₩55,745 | ₩50,983 | ₩52,923 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,421 | ₩54,448 | ₩54,140 | ₩54,153 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,434 | ₩54,889 | ₩53,565 | ₩53,819 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,448 | ₩54,448 | ₩54,448 | ₩54,448 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,581 | ₩55,371 | ₩54,234 | ₩54,595 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,103 | ₩55,638 | ₩54,916 | ₩55,638 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,311 | ₩54,287 | ₩52,267 | ₩54,287 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,314 | ₩54,314 | ₩52,307 | ₩52,575 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,688 | ₩55,344 | ₩53,806 | ₩54,314 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,314 | ₩54,836 | ₩54,140 | ₩54,207 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,511 | ₩54,207 | ₩53,163 | ₩53,886 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,173 | ₩52,628 | ₩51,785 | ₩51,826 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,983 | ₩52,682 | ₩50,983 | ₩52,361 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,173 | ₩52,173 | ₩51,050 | ₩51,197 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,946 | ₩52,428 | ₩51,505 | ₩51,986 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,508 | ₩52,508 | ₩51,290 | ₩51,919 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,511 | ₩53,511 | ₩51,772 | ₩52,615 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,618 | ₩53,618 | ₩52,856 | ₩53,538 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,354 | ₩55,103 | ₩53,899 | ₩53,979 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,020 | ₩54,662 | ₩53,806 | ₩53,806 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,872 | ₩54,983 | ₩53,698 | ₩54,983 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,892 | ₩53,779 | ₩51,892 | ₩53,244 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,655 | ₩53,123 | ₩51,879 | ₩52,173 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,762 | ₩52,762 | ₩51,705 | ₩52,120 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,976 | ₩53,551 | ₩52,976 | ₩53,551 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,307 | ₩53,498 | ₩52,307 | ₩52,762 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,802 | ₩52,802 | ₩52,802 | ₩52,802 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,016 | ₩53,966 | ₩52,026 | ₩53,217 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,030 | ₩54,635 | ₩53,030 | ₩53,913 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,926 | ₩55,745 | ₩52,709 | ₩52,709 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,217 | ₩54,635 | ₩52,628 | ₩53,939 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,431 | ₩55,117 | ₩52,976 | ₩52,976 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,806 | ₩53,993 | ₩53,096 | ₩53,832 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,695 | ₩52,989 | ₩52,254 | ₩52,735 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,789 | ₩53,230 | ₩52,307 | ₩53,110 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,096 | ₩53,217 | ₩51,438 | ₩52,816 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,096 | ₩54,234 | ₩52,187 | ₩53,096 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,836 | ₩52,602 | ₩50,836 | ₩51,906 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,959 | ₩51,959 | ₩50,568 | ₩50,929 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,779 | ₩56,454 | ₩53,444 | ₩53,752 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,615 | ₩54,541 | ₩52,361 | ₩53,712 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,357 | ₩52,173 | ₩51,304 | ₩52,173 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,090 | ₩51,183 | ₩50,555 | ₩50,555 | -1.05% | 7.5천 |
|---|