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 | ₩65,813 | ₩65,813 | ₩64,863 | ₩64,863 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,372 | ₩66,535 | ₩64,663 | ₩65,706 | +0.51% | 1만 |
| 2026.10.07 | ₩64,369 | ₩65,438 | ₩64,328 | ₩64,609 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,539 | ₩64,435 | ₩63,539 | ₩64,395 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,927 | ₩63,981 | ₩63,085 | ₩63,459 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,435 | ₩64,516 | ₩62,576 | ₩62,938 | -2.32% | 6천 |
| 2026.10.01 | ₩63,687 | ₩64,128 | ₩63,687 | ₩64,128 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,890 | ₩65,278 | ₩63,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,740 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,863 | ₩65,866 | ₩64,221 | ₩64,422 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,556 | ₩65,933 | ₩64,128 | ₩65,412 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,951 | ₩65,840 | ₩62,857 | ₩64,636 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,259 | ₩64,021 | ₩62,296 | ₩62,951 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,750 | ₩62,871 | ₩62,750 | ₩62,871 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,583 | ₩64,583 | ₩63,580 | ₩64,195 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,045 | ₩64,863 | ₩63,045 | ₩64,489 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,844 | ₩63,312 | ₩62,844 | ₩62,951 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,392 | ₩63,513 | ₩63,138 | ₩63,205 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,837 | ₩64,837 | ₩63,031 | ₩63,058 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,826 | ₩65,826 | ₩64,328 | ₩64,756 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,826 | ₩66,401 | ₩64,275 | ₩65,746 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,061 | ₩65,826 | ₩63,874 | ₩65,826 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,630 | ₩64,061 | ₩62,630 | ₩64,061 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,924 | ₩63,660 | ₩62,924 | ₩63,566 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,938 | ₩63,205 | ₩62,924 | ₩62,924 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,724 | ₩63,660 | ₩62,376 | ₩62,777 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,790 | ₩62,817 | ₩62,790 | ₩62,817 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,496 | ₩62,804 | ₩62,362 | ₩62,523 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,095 | ₩62,095 | ₩61,787 | ₩61,988 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,322 | ₩62,456 | ₩61,854 | ₩61,921 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,256 | ₩62,804 | ₩61,721 | ₩61,921 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,229 | ₩62,523 | ₩61,948 | ₩61,948 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,817 | ₩62,817 | ₩62,028 | ₩62,028 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,817 | ₩62,817 | ₩62,697 | ₩62,817 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,149 | ₩62,510 | ₩62,149 | ₩62,510 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,550 | ₩62,857 | ₩62,242 | ₩62,429 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,817 | ₩62,817 | ₩62,162 | ₩62,162 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,392 | ₩63,392 | ₩62,429 | ₩62,429 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,536 | ₩63,446 | ₩61,721 | ₩63,004 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,215 | ₩62,536 | ₩61,707 | ₩61,774 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,576 | ₩62,576 | ₩62,576 | ₩62,576 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,964 | ₩63,860 | ₩62,683 | ₩62,683 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,860 | ₩63,860 | ₩63,446 | ₩63,446 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,141 | ₩64,141 | ₩62,857 | ₩62,938 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,670 | ₩62,670 | ₩62,670 | ₩62,670 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,523 | ₩64,101 | ₩62,523 | ₩64,074 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,991 | ₩62,991 | ₩62,657 | ₩62,710 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,202 | ₩66,870 | ₩62,189 | ₩63,660 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,186 | ₩64,904 | ₩61,186 | ₩63,566 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,761 | ₩65,064 | ₩61,520 | ₩62,322 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,694 | ₩61,694 | ₩60,865 | ₩61,252 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,573 | ₩62,055 | ₩60,397 | ₩61,520 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,186 | ₩61,199 | ₩60,985 | ₩61,199 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,183 | ₩61,440 | ₩60,183 | ₩61,440 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,784 | ₩63,994 | ₩59,514 | ₩61,440 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,049 | ₩60,049 | ₩59,500 | ₩60,009 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,180 | ₩59,514 | ₩58,163 | ₩59,046 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,741 | ₩59,741 | ₩58,859 | ₩59,500 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,119 | ₩62,108 | ₩60,530 | ₩60,530 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,313 | ₩61,346 | ₩59,313 | ₩61,346 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,192 | ₩65,211 | ₩61,252 | ₩61,721 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,624 | ₩64,315 | ₩60,624 | ₩63,459 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,851 | ₩61,560 | ₩60,383 | ₩61,092 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,784 | ₩60,784 | ₩60,784 | ₩60,784 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,570 | ₩60,570 | ₩60,570 | ₩60,570 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,714 | ₩59,835 | ₩59,487 | ₩59,714 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,180 | ₩59,714 | ₩58,685 | ₩59,714 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,511 | ₩59,233 | ₩58,243 | ₩59,233 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,136 | ₩58,845 | ₩58,083 | ₩58,163 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,380 | ₩60,169 | ₩58,484 | ₩58,484 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,958 | ₩61,386 | ₩59,380 | ₩59,380 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,276 | ₩61,159 | ₩60,276 | ₩61,159 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,313 | ₩59,353 | ₩58,966 | ₩59,353 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,914 | ₩63,914 | ₩58,979 | ₩59,313 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,787 | ₩61,787 | ₩60,022 | ₩60,878 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,784 | ₩60,838 | ₩60,477 | ₩60,838 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,648 | ₩61,734 | ₩59,648 | ₩60,490 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,190 | ₩59,661 | ₩58,110 | ₩59,661 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,781 | ₩59,781 | ₩58,190 | ₩58,190 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,688 | ₩59,795 | ₩58,604 | ₩59,795 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,976 | ₩59,246 | ₩57,976 | ₩58,752 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,183 | ₩60,183 | ₩58,444 | ₩59,099 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,183 | ₩60,183 | ₩59,621 | ₩59,888 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,169 | ₩60,183 | ₩60,169 | ₩60,183 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,102 | ₩60,102 | ₩59,541 | ₩59,701 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,283 | ₩59,741 | ₩58,283 | ₩59,741 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,211 | ₩58,845 | ₩56,211 | ₩58,043 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,986 | ₩56,986 | ₩56,558 | ₩56,558 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,505 | ₩56,505 | ₩56,505 | ₩56,505 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,833 | ₩57,321 | ₩54,833 | ₩56,505 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,894 | ₩54,057 | ₩52,747 | ₩54,057 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,786 | ₩56,786 | ₩56,117 | ₩56,117 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,026 | ₩57,026 | ₩56,491 | ₩56,491 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,347 | ₩58,136 | ₩56,277 | ₩58,029 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,454 | ₩57,668 | ₩56,719 | ₩57,468 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,705 | ₩57,387 | ₩56,705 | ₩57,387 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,481 | ₩57,481 | ₩56,598 | ₩56,598 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,839 | ₩57,053 | ₩56,839 | ₩57,053 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,852 | ₩57,601 | ₩56,852 | ₩57,334 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,829 | ₩57,829 | ₩56,946 | ₩57,107 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,772 | ₩56,839 | ₩56,518 | ₩56,839 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,170 | ₩57,575 | ₩56,170 | ₩56,438 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,398 | ₩57,548 | ₩55,314 | ₩55,435 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,494 | ₩57,508 | ₩57,120 | ₩57,120 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,839 | ₩58,043 | ₩56,505 | ₩57,401 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,893 | ₩57,147 | ₩56,866 | ₩57,147 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,163 | ₩58,176 | ₩56,652 | ₩56,652 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,631 | ₩58,631 | ₩58,243 | ₩58,243 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,970 | ₩64,970 | ₩59,180 | ₩59,180 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,404 | ₩59,928 | ₩58,404 | ₩59,046 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,976 | ₩58,310 | ₩57,160 | ₩58,310 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,371 | ₩57,307 | ₩56,010 | ₩57,107 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,237 | ₩57,508 | ₩56,237 | ₩57,053 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,863 | ₩57,508 | ₩55,863 | ₩56,438 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,053 | ₩57,053 | ₩56,465 | ₩56,465 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,317 | ₩57,575 | ₩56,317 | ₩57,575 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,569 | ₩56,184 | ₩55,274 | ₩56,037 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,274 | ₩56,010 | ₩55,274 | ₩56,010 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,796 | ₩55,796 | ₩55,408 | ₩55,408 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,234 | ₩55,916 | ₩55,234 | ₩55,916 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,060 | ₩55,288 | ₩54,753 | ₩55,007 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,927 | ₩55,034 | ₩54,927 | ₩55,034 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,475 | ₩56,478 | ₩54,833 | ₩55,796 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,833 | ₩55,167 | ₩54,164 | ₩54,860 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,167 | ₩55,167 | ₩54,833 | ₩54,833 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,642 | ₩57,642 | ₩54,833 | ₩54,967 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,710 | ₩55,502 | ₩53,710 | ₩55,207 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,496 | ₩55,234 | ₩53,228 | ₩54,164 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,757 | ₩53,255 | ₩51,757 | ₩53,255 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,840 | ₩52,840 | ₩52,198 | ₩52,198 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,556 | ₩51,663 | ₩51,556 | ₩51,663 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,891 | ₩51,891 | ₩51,289 | ₩51,289 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,008 | ₩51,623 | ₩51,008 | ₩51,329 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,998 | ₩51,998 | ₩51,637 | ₩51,637 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,088 | ₩51,088 | ₩51,088 | ₩51,088 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,185 | ₩52,961 | ₩52,024 | ₩52,961 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,262 | ₩51,449 | ₩51,035 | ₩51,449 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,088 | ₩52,051 | ₩51,088 | ₩51,556 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,276 | ₩51,276 | ₩51,276 | ₩51,276 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,319 | ₩53,135 | ₩51,824 | ₩51,824 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,824 | ₩53,295 | ₩51,824 | ₩52,546 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,115 | ₩51,530 | ₩50,888 | ₩50,995 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,342 | ₩51,984 | ₩50,955 | ₩51,115 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,158 | ₩52,158 | ₩51,209 | ₩51,209 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,228 | ₩53,482 | ₩52,252 | ₩52,252 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,131 | ₩53,496 | ₩52,024 | ₩52,961 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,597 | ₩52,078 | ₩51,222 | ₩51,770 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,169 | ₩52,827 | ₩51,115 | ₩51,235 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,968 | ₩52,546 | ₩50,968 | ₩51,703 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,784 | ₩51,810 | ₩51,115 | ₩51,289 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,423 | ₩52,386 | ₩49,952 | ₩51,222 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,848 | ₩53,496 | ₩50,473 | ₩52,238 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,332 | ₩52,332 | ₩51,436 | ₩51,436 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,787 | ₩53,028 | ₩52,787 | ₩53,028 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,827 | ₩52,827 | ₩52,091 | ₩52,800 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,690 | ₩53,964 | ₩50,687 | ₩53,750 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,867 | ₩52,867 | ₩51,637 | ₩51,784 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,282 | ₩53,496 | ₩52,600 | ₩53,482 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,014 | ₩53,496 | ₩52,158 | ₩53,014 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,921 | ₩53,215 | ₩51,891 | ₩53,148 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,673 | ₩55,127 | ₩51,543 | ₩52,305 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,857 | ₩54,365 | ₩53,857 | ₩54,204 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,833 | ₩56,063 | ₩53,656 | ₩53,830 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,903 | ₩55,903 | ₩53,696 | ₩53,977 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,231 | ₩54,713 | ₩53,643 | ₩53,776 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,830 | ₩54,365 | ₩53,201 | ₩53,362 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,285 | ₩54,285 | ₩53,643 | ₩54,271 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,909 | ₩57,962 | ₩54,258 | ₩54,258 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,906 | ₩56,906 | ₩56,317 | ₩56,317 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,786 | ₩56,786 | ₩56,786 | ₩56,786 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,176 | ₩58,176 | ₩55,502 | ₩56,224 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,104 | ₩58,818 | ₩55,569 | ₩58,818 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,207 | ₩56,558 | ₩55,207 | ₩56,184 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,783 | ₩56,104 | ₩55,783 | ₩56,104 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,729 | ₩56,170 | ₩55,729 | ₩56,170 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,255 | ₩54,726 | ₩53,255 | ₩54,726 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,188 | ₩54,418 | ₩53,188 | ₩54,418 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,292 | ₩53,001 | ₩52,292 | ₩53,001 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,857 | ₩54,017 | ₩53,857 | ₩54,017 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,496 | ₩54,071 | ₩53,135 | ₩54,071 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,496 | ₩53,549 | ₩52,292 | ₩52,894 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,833 | ₩54,833 | ₩54,298 | ₩54,298 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,151 | ₩55,167 | ₩54,151 | ₩55,167 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,907 | ₩53,509 | ₩52,640 | ₩52,640 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,977 | ₩54,686 | ₩53,522 | ₩53,522 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,429 | ₩55,114 | ₩53,429 | ₩54,031 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,747 | ₩53,389 | ₩52,733 | ₩53,389 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,188 | ₩53,188 | ₩52,573 | ₩52,573 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,921 | ₩53,335 | ₩52,573 | ₩53,268 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,817 | ₩53,817 | ₩53,188 | ₩53,736 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,114 | ₩55,114 | ₩54,071 | ₩54,418 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,747 | ₩52,773 | ₩52,158 | ₩52,773 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,135 | ₩53,135 | ₩52,345 | ₩52,653 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,937 | ₩54,285 | ₩53,455 | ₩53,455 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,827 | ₩53,068 | ₩52,292 | ₩53,068 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,894 | ₩53,897 | ₩52,305 | ₩53,295 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,348 | ₩54,057 | ₩53,348 | ₩54,057 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,638 | ₩56,638 | ₩53,977 | ₩54,512 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,595 | ₩55,595 | ₩54,673 | ₩54,673 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,060 | ₩55,060 | ₩54,886 | ₩54,886 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,141 | ₩55,288 | ₩55,141 | ₩55,288 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,243 | ₩58,243 | ₩56,304 | ₩56,304 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,722 | ₩57,789 | ₩56,465 | ₩56,705 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,845 | ₩58,939 | ₩57,575 | ₩57,749 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,043 | ₩59,006 | ₩57,708 | ₩59,006 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,197 | ₩58,324 | ₩56,170 | ₩58,270 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,833 | ₩58,136 | ₩54,833 | ₩57,000 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,298 | ₩55,127 | ₩53,870 | ₩53,870 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,629 | ₩54,820 | ₩52,921 | ₩53,964 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,729 | ₩55,729 | ₩50,968 | ₩52,907 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,405 | ₩54,432 | ₩54,124 | ₩54,138 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,418 | ₩54,873 | ₩53,549 | ₩53,803 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,432 | ₩54,432 | ₩54,432 | ₩54,432 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,566 | ₩55,355 | ₩54,218 | ₩54,579 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,087 | ₩55,622 | ₩54,900 | ₩55,622 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,295 | ₩54,271 | ₩52,252 | ₩54,271 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,298 | ₩54,298 | ₩52,292 | ₩52,559 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,673 | ₩55,328 | ₩53,790 | ₩54,298 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,298 | ₩54,820 | ₩54,124 | ₩54,191 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,496 | ₩54,191 | ₩53,148 | ₩53,870 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,158 | ₩52,613 | ₩51,770 | ₩51,810 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,968 | ₩52,666 | ₩50,968 | ₩52,345 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,158 | ₩52,158 | ₩51,035 | ₩51,182 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,931 | ₩52,412 | ₩51,490 | ₩51,971 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,493 | ₩52,493 | ₩51,276 | ₩51,904 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,496 | ₩53,496 | ₩51,757 | ₩52,600 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,603 | ₩53,603 | ₩52,840 | ₩53,522 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,338 | ₩55,087 | ₩53,883 | ₩53,964 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,004 | ₩54,646 | ₩53,790 | ₩53,790 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,857 | ₩54,967 | ₩53,683 | ₩54,967 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,877 | ₩53,763 | ₩51,877 | ₩53,228 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,640 | ₩53,108 | ₩51,864 | ₩52,158 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,747 | ₩52,747 | ₩51,690 | ₩52,105 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,961 | ₩53,536 | ₩52,961 | ₩53,536 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,292 | ₩53,482 | ₩52,292 | ₩52,747 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,787 | ₩52,787 | ₩52,787 | ₩52,787 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,001 | ₩53,950 | ₩52,011 | ₩53,201 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,014 | ₩54,619 | ₩53,014 | ₩53,897 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,910 | ₩55,729 | ₩52,693 | ₩52,693 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,201 | ₩54,619 | ₩52,613 | ₩53,924 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,415 | ₩55,100 | ₩52,961 | ₩52,961 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,790 | ₩53,977 | ₩53,081 | ₩53,817 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,680 | ₩52,974 | ₩52,238 | ₩52,720 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,773 | ₩53,215 | ₩52,292 | ₩53,094 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,081 | ₩53,201 | ₩51,423 | ₩52,800 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,081 | ₩54,218 | ₩52,172 | ₩53,081 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,821 | ₩52,586 | ₩50,821 | ₩51,891 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,944 | ₩51,944 | ₩50,553 | ₩50,914 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,763 | ₩56,438 | ₩53,429 | ₩53,736 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,600 | ₩54,525 | ₩52,345 | ₩53,696 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,342 | ₩52,158 | ₩51,289 | ₩52,158 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,075 | ₩51,169 | ₩50,540 | ₩50,540 | -1.05% | 7.5천 |
|---|