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 | ₩65,739 | ₩65,739 | ₩64,790 | ₩64,790 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,298 | ₩66,460 | ₩64,590 | ₩65,632 | +0.51% | 1만 |
| 2026.10.07 | ₩64,296 | ₩65,365 | ₩64,256 | ₩64,536 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,468 | ₩64,363 | ₩63,468 | ₩64,323 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,855 | ₩63,908 | ₩63,013 | ₩63,388 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,363 | ₩64,443 | ₩62,506 | ₩62,867 | -2.32% | 6천 |
| 2026.10.01 | ₩63,615 | ₩64,055 | ₩63,615 | ₩64,055 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,817 | ₩65,204 | ₩63,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,668 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,790 | ₩65,792 | ₩64,149 | ₩64,349 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,483 | ₩65,859 | ₩64,055 | ₩65,338 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,880 | ₩65,765 | ₩62,786 | ₩64,563 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,187 | ₩63,949 | ₩62,225 | ₩62,880 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,679 | ₩62,800 | ₩62,679 | ₩62,800 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,510 | ₩64,510 | ₩63,508 | ₩64,122 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩62,973 | ₩64,790 | ₩62,973 | ₩64,416 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,773 | ₩63,241 | ₩62,773 | ₩62,880 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,321 | ₩63,441 | ₩63,067 | ₩63,134 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,763 | ₩64,763 | ₩62,960 | ₩62,987 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,752 | ₩65,752 | ₩64,256 | ₩64,683 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,752 | ₩66,326 | ₩64,202 | ₩65,672 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩63,989 | ₩65,752 | ₩63,802 | ₩65,752 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,559 | ₩63,989 | ₩62,559 | ₩63,989 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,853 | ₩63,588 | ₩62,853 | ₩63,494 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,867 | ₩63,134 | ₩62,853 | ₩62,853 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,653 | ₩63,588 | ₩62,305 | ₩62,706 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,720 | ₩62,746 | ₩62,720 | ₩62,746 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,426 | ₩62,733 | ₩62,292 | ₩62,452 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,025 | ₩62,025 | ₩61,718 | ₩61,918 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,252 | ₩62,386 | ₩61,784 | ₩61,851 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,185 | ₩62,733 | ₩61,651 | ₩61,851 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,158 | ₩62,452 | ₩61,878 | ₩61,878 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,746 | ₩62,746 | ₩61,958 | ₩61,958 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,746 | ₩62,746 | ₩62,626 | ₩62,746 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,078 | ₩62,439 | ₩62,078 | ₩62,439 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,479 | ₩62,786 | ₩62,172 | ₩62,359 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,746 | ₩62,746 | ₩62,092 | ₩62,092 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,321 | ₩63,321 | ₩62,359 | ₩62,359 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,466 | ₩63,374 | ₩61,651 | ₩62,933 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,145 | ₩62,466 | ₩61,638 | ₩61,704 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,506 | ₩62,506 | ₩62,506 | ₩62,506 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,893 | ₩63,788 | ₩62,613 | ₩62,613 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,788 | ₩63,788 | ₩63,374 | ₩63,374 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,069 | ₩64,069 | ₩62,786 | ₩62,867 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,599 | ₩62,599 | ₩62,599 | ₩62,599 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,452 | ₩64,029 | ₩62,452 | ₩64,002 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,920 | ₩62,920 | ₩62,586 | ₩62,639 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,132 | ₩66,794 | ₩62,118 | ₩63,588 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,117 | ₩64,830 | ₩61,117 | ₩63,494 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,691 | ₩64,991 | ₩61,450 | ₩62,252 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,624 | ₩61,624 | ₩60,796 | ₩61,183 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,504 | ₩61,985 | ₩60,328 | ₩61,450 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,117 | ₩61,130 | ₩60,916 | ₩61,130 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,115 | ₩61,370 | ₩60,115 | ₩61,370 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,716 | ₩63,922 | ₩59,447 | ₩61,370 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩59,981 | ₩59,981 | ₩59,433 | ₩59,941 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,113 | ₩59,447 | ₩58,097 | ₩58,979 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,674 | ₩59,674 | ₩58,792 | ₩59,433 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,050 | ₩62,038 | ₩60,462 | ₩60,462 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,246 | ₩61,277 | ₩59,246 | ₩61,277 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,120 | ₩65,138 | ₩61,183 | ₩61,651 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,555 | ₩64,242 | ₩60,555 | ₩63,388 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,783 | ₩61,491 | ₩60,315 | ₩61,023 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,716 | ₩60,716 | ₩60,716 | ₩60,716 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,502 | ₩60,502 | ₩60,502 | ₩60,502 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,647 | ₩59,767 | ₩59,420 | ₩59,647 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,113 | ₩59,647 | ₩58,618 | ₩59,647 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,445 | ₩59,166 | ₩58,178 | ₩59,166 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,071 | ₩58,779 | ₩58,017 | ₩58,097 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,313 | ₩60,101 | ₩58,418 | ₩58,418 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,889 | ₩61,317 | ₩59,313 | ₩59,313 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,208 | ₩61,090 | ₩60,208 | ₩61,090 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,246 | ₩59,286 | ₩58,899 | ₩59,286 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,842 | ₩63,842 | ₩58,912 | ₩59,246 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,718 | ₩61,718 | ₩59,954 | ₩60,809 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,716 | ₩60,769 | ₩60,408 | ₩60,769 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,580 | ₩61,664 | ₩59,580 | ₩60,422 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,124 | ₩59,594 | ₩58,044 | ₩59,594 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,714 | ₩59,714 | ₩58,124 | ₩58,124 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,620 | ₩59,727 | ₩58,538 | ₩59,727 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,910 | ₩59,179 | ₩57,910 | ₩58,685 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,115 | ₩60,115 | ₩58,378 | ₩59,033 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,115 | ₩60,115 | ₩59,554 | ₩59,821 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,101 | ₩60,115 | ₩60,101 | ₩60,115 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,034 | ₩60,034 | ₩59,473 | ₩59,634 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,218 | ₩59,674 | ₩58,218 | ₩59,674 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,147 | ₩58,779 | ₩56,147 | ₩57,977 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,922 | ₩56,922 | ₩56,494 | ₩56,494 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,441 | ₩56,441 | ₩56,441 | ₩56,441 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,771 | ₩57,256 | ₩54,771 | ₩56,441 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,834 | ₩53,996 | ₩52,687 | ₩53,996 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,721 | ₩56,721 | ₩56,054 | ₩56,054 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩56,962 | ₩56,962 | ₩56,428 | ₩56,428 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,283 | ₩58,071 | ₩56,214 | ₩57,964 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,389 | ₩57,603 | ₩56,655 | ₩57,403 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,641 | ₩57,323 | ₩56,641 | ₩57,323 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,416 | ₩57,416 | ₩56,534 | ₩56,534 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,775 | ₩56,989 | ₩56,775 | ₩56,989 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,788 | ₩57,536 | ₩56,788 | ₩57,269 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,763 | ₩57,763 | ₩56,882 | ₩57,042 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,708 | ₩56,775 | ₩56,454 | ₩56,775 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,107 | ₩57,510 | ₩56,107 | ₩56,374 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,334 | ₩57,483 | ₩55,252 | ₩55,372 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,429 | ₩57,443 | ₩57,055 | ₩57,055 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,775 | ₩57,977 | ₩56,441 | ₩57,336 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,828 | ₩57,082 | ₩56,802 | ₩57,082 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,097 | ₩58,111 | ₩56,588 | ₩56,588 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,565 | ₩58,565 | ₩58,178 | ₩58,178 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,897 | ₩64,897 | ₩59,113 | ₩59,113 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,338 | ₩59,861 | ₩58,338 | ₩58,979 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,910 | ₩58,244 | ₩57,096 | ₩58,244 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,307 | ₩57,242 | ₩55,947 | ₩57,042 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,174 | ₩57,443 | ₩56,174 | ₩56,989 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,800 | ₩57,443 | ₩55,800 | ₩56,374 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩56,989 | ₩56,989 | ₩56,401 | ₩56,401 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,254 | ₩57,510 | ₩56,254 | ₩57,510 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,506 | ₩56,120 | ₩55,212 | ₩55,973 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,212 | ₩55,947 | ₩55,212 | ₩55,947 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,733 | ₩55,733 | ₩55,346 | ₩55,346 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,172 | ₩55,853 | ₩55,172 | ₩55,853 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩54,998 | ₩55,225 | ₩54,691 | ₩54,945 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,865 | ₩54,971 | ₩54,865 | ₩54,971 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,412 | ₩56,414 | ₩54,771 | ₩55,733 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,771 | ₩55,105 | ₩54,103 | ₩54,798 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,105 | ₩55,105 | ₩54,771 | ₩54,771 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,576 | ₩57,576 | ₩54,771 | ₩54,905 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,649 | ₩55,439 | ₩53,649 | ₩55,145 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,435 | ₩55,172 | ₩53,168 | ₩54,103 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,699 | ₩53,195 | ₩51,699 | ₩53,195 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,781 | ₩52,781 | ₩52,139 | ₩52,139 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,498 | ₩51,605 | ₩51,498 | ₩51,605 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,832 | ₩51,832 | ₩51,231 | ₩51,231 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩50,950 | ₩51,565 | ₩50,950 | ₩51,271 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,939 | ₩51,939 | ₩51,578 | ₩51,578 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,031 | ₩51,031 | ₩51,031 | ₩51,031 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,126 | ₩52,901 | ₩51,966 | ₩52,901 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,204 | ₩51,391 | ₩50,977 | ₩51,391 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,031 | ₩51,992 | ₩51,031 | ₩51,498 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,218 | ₩51,218 | ₩51,218 | ₩51,218 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,260 | ₩53,075 | ₩51,765 | ₩51,765 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,765 | ₩53,235 | ₩51,765 | ₩52,487 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,057 | ₩51,471 | ₩50,830 | ₩50,937 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,284 | ₩51,926 | ₩50,897 | ₩51,057 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,099 | ₩52,099 | ₩51,151 | ₩51,151 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,168 | ₩53,422 | ₩52,193 | ₩52,193 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,073 | ₩53,435 | ₩51,966 | ₩52,901 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,538 | ₩52,019 | ₩51,164 | ₩51,712 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,111 | ₩52,767 | ₩51,057 | ₩51,178 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,910 | ₩52,487 | ₩50,910 | ₩51,645 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,725 | ₩51,752 | ₩51,057 | ₩51,231 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,365 | ₩52,326 | ₩49,895 | ₩51,164 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,790 | ₩53,435 | ₩50,416 | ₩52,179 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,273 | ₩52,273 | ₩51,378 | ₩51,378 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,727 | ₩52,968 | ₩52,727 | ₩52,968 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,767 | ₩52,767 | ₩52,033 | ₩52,741 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,632 | ₩53,903 | ₩50,630 | ₩53,689 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,807 | ₩52,807 | ₩51,578 | ₩51,725 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,221 | ₩53,435 | ₩52,540 | ₩53,422 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩52,954 | ₩53,435 | ₩52,099 | ₩52,954 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,861 | ₩53,155 | ₩51,832 | ₩53,088 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,611 | ₩55,065 | ₩51,485 | ₩52,246 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,796 | ₩54,304 | ₩53,796 | ₩54,143 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,771 | ₩56,000 | ₩53,596 | ₩53,769 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,840 | ₩55,840 | ₩53,636 | ₩53,916 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,170 | ₩54,651 | ₩53,582 | ₩53,716 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,769 | ₩54,304 | ₩53,141 | ₩53,302 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,223 | ₩54,223 | ₩53,582 | ₩54,210 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,844 | ₩57,897 | ₩54,197 | ₩54,197 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,842 | ₩56,842 | ₩56,254 | ₩56,254 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,721 | ₩56,721 | ₩56,721 | ₩56,721 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,111 | ₩58,111 | ₩55,439 | ₩56,160 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,040 | ₩58,752 | ₩55,506 | ₩58,752 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,145 | ₩56,494 | ₩55,145 | ₩56,120 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,720 | ₩56,040 | ₩55,720 | ₩56,040 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,666 | ₩56,107 | ₩55,666 | ₩56,107 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,195 | ₩54,664 | ₩53,195 | ₩54,664 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,128 | ₩54,357 | ₩53,128 | ₩54,357 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,233 | ₩52,941 | ₩52,233 | ₩52,941 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,796 | ₩53,956 | ₩53,796 | ₩53,956 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,435 | ₩54,010 | ₩53,075 | ₩54,010 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,435 | ₩53,489 | ₩52,233 | ₩52,834 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,771 | ₩54,771 | ₩54,237 | ₩54,237 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,090 | ₩55,105 | ₩54,090 | ₩55,105 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,847 | ₩53,449 | ₩52,580 | ₩52,580 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,916 | ₩54,624 | ₩53,462 | ₩53,462 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,368 | ₩55,052 | ₩53,368 | ₩53,970 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,687 | ₩53,328 | ₩52,674 | ₩53,328 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,128 | ₩53,128 | ₩52,513 | ₩52,513 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,861 | ₩53,275 | ₩52,513 | ₩53,208 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,756 | ₩53,756 | ₩53,128 | ₩53,676 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,052 | ₩55,052 | ₩54,010 | ₩54,357 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,687 | ₩52,714 | ₩52,099 | ₩52,714 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,075 | ₩53,075 | ₩52,286 | ₩52,594 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,876 | ₩54,223 | ₩53,395 | ₩53,395 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,767 | ₩53,008 | ₩52,233 | ₩53,008 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,834 | ₩53,836 | ₩52,246 | ₩53,235 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,288 | ₩53,996 | ₩53,288 | ₩53,996 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,575 | ₩56,575 | ₩53,916 | ₩54,450 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,533 | ₩55,533 | ₩54,611 | ₩54,611 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩54,998 | ₩54,998 | ₩54,825 | ₩54,825 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,078 | ₩55,225 | ₩55,078 | ₩55,225 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,178 | ₩58,178 | ₩56,241 | ₩56,241 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,657 | ₩57,723 | ₩56,401 | ₩56,641 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,779 | ₩58,872 | ₩57,510 | ₩57,683 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩57,977 | ₩58,939 | ₩57,643 | ₩58,939 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,134 | ₩58,258 | ₩56,107 | ₩58,204 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,771 | ₩58,071 | ₩54,771 | ₩56,935 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,237 | ₩55,065 | ₩53,809 | ₩53,809 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,569 | ₩54,758 | ₩52,861 | ₩53,903 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,666 | ₩55,666 | ₩50,910 | ₩52,847 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,344 | ₩54,370 | ₩54,063 | ₩54,076 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,357 | ₩54,811 | ₩53,489 | ₩53,742 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,370 | ₩54,370 | ₩54,370 | ₩54,370 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,504 | ₩55,292 | ₩54,157 | ₩54,517 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,025 | ₩55,559 | ₩54,838 | ₩55,559 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,235 | ₩54,210 | ₩52,193 | ₩54,210 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,237 | ₩54,237 | ₩52,233 | ₩52,500 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,611 | ₩55,265 | ₩53,729 | ₩54,237 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,237 | ₩54,758 | ₩54,063 | ₩54,130 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,435 | ₩54,130 | ₩53,088 | ₩53,809 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,099 | ₩52,554 | ₩51,712 | ₩51,752 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,910 | ₩52,607 | ₩50,910 | ₩52,286 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,099 | ₩52,099 | ₩50,977 | ₩51,124 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,872 | ₩52,353 | ₩51,431 | ₩51,912 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,433 | ₩52,433 | ₩51,218 | ₩51,846 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,435 | ₩53,435 | ₩51,699 | ₩52,540 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,542 | ₩53,542 | ₩52,781 | ₩53,462 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,277 | ₩55,025 | ₩53,823 | ₩53,903 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩53,943 | ₩54,584 | ₩53,729 | ₩53,729 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,796 | ₩54,905 | ₩53,622 | ₩54,905 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,819 | ₩53,702 | ₩51,819 | ₩53,168 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,580 | ₩53,048 | ₩51,805 | ₩52,099 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,687 | ₩52,687 | ₩51,632 | ₩52,046 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,901 | ₩53,475 | ₩52,901 | ₩53,475 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,233 | ₩53,422 | ₩52,233 | ₩52,687 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,727 | ₩52,727 | ₩52,727 | ₩52,727 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,941 | ₩53,889 | ₩51,952 | ₩53,141 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩52,954 | ₩54,557 | ₩52,954 | ₩53,836 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,849 | ₩55,666 | ₩52,634 | ₩52,634 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,141 | ₩54,557 | ₩52,554 | ₩53,863 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,355 | ₩55,038 | ₩52,901 | ₩52,901 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,729 | ₩53,916 | ₩53,021 | ₩53,756 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,620 | ₩52,914 | ₩52,179 | ₩52,660 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,714 | ₩53,155 | ₩52,233 | ₩53,034 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,021 | ₩53,141 | ₩51,365 | ₩52,741 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,021 | ₩54,157 | ₩52,113 | ₩53,021 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,763 | ₩52,527 | ₩50,763 | ₩51,832 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,886 | ₩51,886 | ₩50,496 | ₩50,857 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,702 | ₩56,374 | ₩53,368 | ₩53,676 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,540 | ₩54,464 | ₩52,286 | ₩53,636 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,284 | ₩52,099 | ₩51,231 | ₩52,099 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,017 | ₩51,111 | ₩50,483 | ₩50,483 | -1.05% | 7.5천 |
|---|