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 | ₩65,685 | ₩65,685 | ₩64,737 | ₩64,737 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,244 | ₩66,405 | ₩64,537 | ₩65,578 | +0.51% | 1만 |
| 2026.10.07 | ₩64,243 | ₩65,311 | ₩64,203 | ₩64,483 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,415 | ₩64,310 | ₩63,415 | ₩64,270 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,802 | ₩63,856 | ₩62,962 | ₩63,335 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,310 | ₩64,390 | ₩62,454 | ₩62,815 | -2.32% | 6천 |
| 2026.10.01 | ₩63,562 | ₩64,003 | ₩63,562 | ₩64,003 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,764 | ₩65,151 | ₩63,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,616 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,737 | ₩65,738 | ₩64,096 | ₩64,296 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,430 | ₩65,805 | ₩64,003 | ₩65,284 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,828 | ₩65,711 | ₩62,735 | ₩64,510 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,135 | ₩63,896 | ₩62,174 | ₩62,828 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,628 | ₩62,748 | ₩62,628 | ₩62,748 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,457 | ₩64,457 | ₩63,455 | ₩64,069 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩62,922 | ₩64,737 | ₩62,922 | ₩64,363 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,721 | ₩63,188 | ₩62,721 | ₩62,828 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,269 | ₩63,389 | ₩63,015 | ₩63,082 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,710 | ₩64,710 | ₩62,908 | ₩62,935 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,698 | ₩65,698 | ₩64,203 | ₩64,630 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,698 | ₩66,272 | ₩64,150 | ₩65,618 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩63,936 | ₩65,698 | ₩63,749 | ₩65,698 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,508 | ₩63,936 | ₩62,508 | ₩63,936 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,801 | ₩63,536 | ₩62,801 | ₩63,442 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,815 | ₩63,082 | ₩62,801 | ₩62,801 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,601 | ₩63,536 | ₩62,254 | ₩62,655 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,668 | ₩62,695 | ₩62,668 | ₩62,695 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,374 | ₩62,681 | ₩62,241 | ₩62,401 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩61,974 | ₩61,974 | ₩61,667 | ₩61,867 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,201 | ₩62,334 | ₩61,734 | ₩61,800 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,134 | ₩62,681 | ₩61,600 | ₩61,800 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,107 | ₩62,401 | ₩61,827 | ₩61,827 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,695 | ₩62,695 | ₩61,907 | ₩61,907 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,695 | ₩62,695 | ₩62,574 | ₩62,695 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,027 | ₩62,388 | ₩62,027 | ₩62,388 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,428 | ₩62,735 | ₩62,121 | ₩62,308 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,695 | ₩62,695 | ₩62,041 | ₩62,041 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,269 | ₩63,269 | ₩62,308 | ₩62,308 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,414 | ₩63,322 | ₩61,600 | ₩62,881 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,094 | ₩62,414 | ₩61,587 | ₩61,653 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,454 | ₩62,454 | ₩62,454 | ₩62,454 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,841 | ₩63,736 | ₩62,561 | ₩62,561 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,736 | ₩63,736 | ₩63,322 | ₩63,322 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,016 | ₩64,016 | ₩62,735 | ₩62,815 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,548 | ₩62,548 | ₩62,548 | ₩62,548 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,401 | ₩63,976 | ₩62,401 | ₩63,949 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,868 | ₩62,868 | ₩62,534 | ₩62,588 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,081 | ₩66,739 | ₩62,067 | ₩63,536 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,066 | ₩64,777 | ₩61,066 | ₩63,442 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,640 | ₩64,937 | ₩61,400 | ₩62,201 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,573 | ₩61,573 | ₩60,746 | ₩61,133 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,453 | ₩61,934 | ₩60,279 | ₩61,400 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,066 | ₩61,080 | ₩60,866 | ₩61,080 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,065 | ₩61,320 | ₩60,065 | ₩61,320 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,666 | ₩63,869 | ₩59,398 | ₩61,320 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩59,932 | ₩59,932 | ₩59,384 | ₩59,892 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,064 | ₩59,398 | ₩58,050 | ₩58,931 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,625 | ₩59,625 | ₩58,744 | ₩59,384 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩60,999 | ₩61,987 | ₩60,412 | ₩60,412 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,197 | ₩61,226 | ₩59,197 | ₩61,226 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,068 | ₩65,084 | ₩61,133 | ₩61,600 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,506 | ₩64,190 | ₩60,506 | ₩63,335 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,732 | ₩61,440 | ₩60,265 | ₩60,973 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,666 | ₩60,666 | ₩60,666 | ₩60,666 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,452 | ₩60,452 | ₩60,452 | ₩60,452 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,598 | ₩59,718 | ₩59,371 | ₩59,598 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,064 | ₩59,598 | ₩58,570 | ₩59,598 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,397 | ₩59,117 | ₩58,130 | ₩59,117 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,023 | ₩58,730 | ₩57,969 | ₩58,050 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,264 | ₩60,052 | ₩58,370 | ₩58,370 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,839 | ₩61,266 | ₩59,264 | ₩59,264 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,159 | ₩61,039 | ₩60,159 | ₩61,039 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,197 | ₩59,238 | ₩58,850 | ₩59,238 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,789 | ₩63,789 | ₩58,864 | ₩59,197 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,667 | ₩61,667 | ₩59,905 | ₩60,759 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,666 | ₩60,719 | ₩60,359 | ₩60,719 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,531 | ₩61,613 | ₩59,531 | ₩60,372 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,076 | ₩59,545 | ₩57,996 | ₩59,545 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,665 | ₩59,665 | ₩58,076 | ₩58,076 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,571 | ₩59,678 | ₩58,490 | ₩59,678 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,863 | ₩59,131 | ₩57,863 | ₩58,637 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,065 | ₩60,065 | ₩58,330 | ₩58,984 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,065 | ₩60,065 | ₩59,504 | ₩59,771 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,052 | ₩60,065 | ₩60,052 | ₩60,065 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩59,985 | ₩59,985 | ₩59,424 | ₩59,585 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,170 | ₩59,625 | ₩58,170 | ₩59,625 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,101 | ₩58,730 | ₩56,101 | ₩57,929 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,875 | ₩56,875 | ₩56,448 | ₩56,448 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,394 | ₩56,394 | ₩56,394 | ₩56,394 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,726 | ₩57,209 | ₩54,726 | ₩56,394 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,791 | ₩53,952 | ₩52,644 | ₩53,952 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,675 | ₩56,675 | ₩56,007 | ₩56,007 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩56,915 | ₩56,915 | ₩56,381 | ₩56,381 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,235 | ₩58,023 | ₩56,168 | ₩57,916 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,342 | ₩57,556 | ₩56,608 | ₩57,355 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,595 | ₩57,275 | ₩56,595 | ₩57,275 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,369 | ₩57,369 | ₩56,488 | ₩56,488 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,728 | ₩56,942 | ₩56,728 | ₩56,942 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,741 | ₩57,489 | ₩56,741 | ₩57,222 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,716 | ₩57,716 | ₩56,835 | ₩56,995 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,661 | ₩56,728 | ₩56,408 | ₩56,728 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,061 | ₩57,462 | ₩56,061 | ₩56,328 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,288 | ₩57,436 | ₩55,207 | ₩55,327 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,382 | ₩57,396 | ₩57,008 | ₩57,008 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,728 | ₩57,929 | ₩56,394 | ₩57,289 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,782 | ₩57,035 | ₩56,755 | ₩57,035 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,050 | ₩58,063 | ₩56,541 | ₩56,541 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,517 | ₩58,517 | ₩58,130 | ₩58,130 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,844 | ₩64,844 | ₩59,064 | ₩59,064 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,290 | ₩59,811 | ₩58,290 | ₩58,931 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,863 | ₩58,196 | ₩57,048 | ₩58,196 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,261 | ₩57,195 | ₩55,901 | ₩56,995 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,127 | ₩57,396 | ₩56,127 | ₩56,942 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,754 | ₩57,396 | ₩55,754 | ₩56,328 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩56,942 | ₩56,942 | ₩56,354 | ₩56,354 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,208 | ₩57,462 | ₩56,208 | ₩57,462 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,460 | ₩56,074 | ₩55,166 | ₩55,927 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,166 | ₩55,901 | ₩55,166 | ₩55,901 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,687 | ₩55,687 | ₩55,300 | ₩55,300 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,126 | ₩55,807 | ₩55,126 | ₩55,807 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩54,953 | ₩55,180 | ₩54,646 | ₩54,900 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,819 | ₩54,926 | ₩54,819 | ₩54,926 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,367 | ₩56,368 | ₩54,726 | ₩55,687 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,726 | ₩55,060 | ₩54,059 | ₩54,753 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,060 | ₩55,060 | ₩54,726 | ₩54,726 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,529 | ₩57,529 | ₩54,726 | ₩54,859 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,605 | ₩55,393 | ₩53,605 | ₩55,100 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,391 | ₩55,126 | ₩53,124 | ₩54,059 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,656 | ₩53,151 | ₩51,656 | ₩53,151 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,737 | ₩52,737 | ₩52,096 | ₩52,096 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,456 | ₩51,563 | ₩51,456 | ₩51,563 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,789 | ₩51,789 | ₩51,189 | ₩51,189 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩50,909 | ₩51,523 | ₩50,909 | ₩51,229 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,896 | ₩51,896 | ₩51,536 | ₩51,536 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩50,989 | ₩50,989 | ₩50,989 | ₩50,989 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,083 | ₩52,857 | ₩51,923 | ₩52,857 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,162 | ₩51,349 | ₩50,935 | ₩51,349 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩50,989 | ₩51,950 | ₩50,989 | ₩51,456 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,175 | ₩51,175 | ₩51,175 | ₩51,175 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,217 | ₩53,031 | ₩51,723 | ₩51,723 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,723 | ₩53,191 | ₩51,723 | ₩52,444 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,015 | ₩51,429 | ₩50,788 | ₩50,895 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,242 | ₩51,883 | ₩50,855 | ₩51,015 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,056 | ₩52,056 | ₩51,109 | ₩51,109 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,124 | ₩53,378 | ₩52,150 | ₩52,150 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,030 | ₩53,391 | ₩51,923 | ₩52,857 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,496 | ₩51,976 | ₩51,122 | ₩51,669 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,069 | ₩52,724 | ₩51,015 | ₩51,135 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,868 | ₩52,444 | ₩50,868 | ₩51,603 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,683 | ₩51,709 | ₩51,015 | ₩51,189 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,322 | ₩52,283 | ₩49,854 | ₩51,122 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,748 | ₩53,391 | ₩50,375 | ₩52,137 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,230 | ₩52,230 | ₩51,336 | ₩51,336 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,684 | ₩52,924 | ₩52,684 | ₩52,924 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,724 | ₩52,724 | ₩51,990 | ₩52,697 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,589 | ₩53,858 | ₩50,588 | ₩53,645 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,764 | ₩52,764 | ₩51,536 | ₩51,683 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,178 | ₩53,391 | ₩52,497 | ₩53,378 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩52,911 | ₩53,391 | ₩52,056 | ₩52,911 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,817 | ₩53,111 | ₩51,789 | ₩53,044 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,566 | ₩55,020 | ₩51,442 | ₩52,203 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,752 | ₩54,259 | ₩53,752 | ₩54,099 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,726 | ₩55,954 | ₩53,551 | ₩53,725 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,794 | ₩55,794 | ₩53,591 | ₩53,872 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,125 | ₩54,606 | ₩53,538 | ₩53,672 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,725 | ₩54,259 | ₩53,098 | ₩53,258 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,179 | ₩54,179 | ₩53,538 | ₩54,165 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,796 | ₩57,849 | ₩54,152 | ₩54,152 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,795 | ₩56,795 | ₩56,208 | ₩56,208 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,675 | ₩56,675 | ₩56,675 | ₩56,675 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,063 | ₩58,063 | ₩55,393 | ₩56,114 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩55,994 | ₩58,704 | ₩55,460 | ₩58,704 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,100 | ₩56,448 | ₩55,100 | ₩56,074 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,674 | ₩55,994 | ₩55,674 | ₩55,994 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,620 | ₩56,061 | ₩55,620 | ₩56,061 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,151 | ₩54,619 | ₩53,151 | ₩54,619 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,084 | ₩54,312 | ₩53,084 | ₩54,312 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,190 | ₩52,897 | ₩52,190 | ₩52,897 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,752 | ₩53,912 | ₩53,752 | ₩53,912 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,391 | ₩53,965 | ₩53,031 | ₩53,965 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,391 | ₩53,445 | ₩52,190 | ₩52,791 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,726 | ₩54,726 | ₩54,192 | ₩54,192 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,045 | ₩55,060 | ₩54,045 | ₩55,060 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,804 | ₩53,405 | ₩52,537 | ₩52,537 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,872 | ₩54,579 | ₩53,418 | ₩53,418 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,324 | ₩55,006 | ₩53,324 | ₩53,925 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,644 | ₩53,284 | ₩52,630 | ₩53,284 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,084 | ₩53,084 | ₩52,470 | ₩52,470 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,817 | ₩53,231 | ₩52,470 | ₩53,164 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,712 | ₩53,712 | ₩53,084 | ₩53,631 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,006 | ₩55,006 | ₩53,965 | ₩54,312 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,644 | ₩52,670 | ₩52,056 | ₩52,670 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,031 | ₩53,031 | ₩52,243 | ₩52,550 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,832 | ₩54,179 | ₩53,351 | ₩53,351 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,724 | ₩52,964 | ₩52,190 | ₩52,964 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,791 | ₩53,792 | ₩52,203 | ₩53,191 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,244 | ₩53,952 | ₩53,244 | ₩53,952 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,528 | ₩56,528 | ₩53,872 | ₩54,406 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,487 | ₩55,487 | ₩54,566 | ₩54,566 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩54,953 | ₩54,953 | ₩54,779 | ₩54,779 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,033 | ₩55,180 | ₩55,033 | ₩55,180 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,130 | ₩58,130 | ₩56,194 | ₩56,194 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,609 | ₩57,676 | ₩56,354 | ₩56,595 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,730 | ₩58,824 | ₩57,462 | ₩57,636 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩57,929 | ₩58,890 | ₩57,596 | ₩58,890 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,087 | ₩58,210 | ₩56,061 | ₩58,156 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,726 | ₩58,023 | ₩54,726 | ₩56,888 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,192 | ₩55,020 | ₩53,765 | ₩53,765 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,525 | ₩54,713 | ₩52,817 | ₩53,858 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,620 | ₩55,620 | ₩50,868 | ₩52,804 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,299 | ₩54,326 | ₩54,019 | ₩54,032 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,312 | ₩54,766 | ₩53,445 | ₩53,698 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,326 | ₩54,326 | ₩54,326 | ₩54,326 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,459 | ₩55,247 | ₩54,112 | ₩54,472 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩54,980 | ₩55,514 | ₩54,793 | ₩55,514 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,191 | ₩54,165 | ₩52,150 | ₩54,165 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,192 | ₩54,192 | ₩52,190 | ₩52,457 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,566 | ₩55,220 | ₩53,685 | ₩54,192 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,192 | ₩54,713 | ₩54,019 | ₩54,085 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,391 | ₩54,085 | ₩53,044 | ₩53,765 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,056 | ₩52,510 | ₩51,669 | ₩51,709 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,868 | ₩52,564 | ₩50,868 | ₩52,243 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,056 | ₩52,056 | ₩50,935 | ₩51,082 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,830 | ₩52,310 | ₩51,389 | ₩51,870 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,390 | ₩52,390 | ₩51,175 | ₩51,803 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,391 | ₩53,391 | ₩51,656 | ₩52,497 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,498 | ₩53,498 | ₩52,737 | ₩53,418 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,232 | ₩54,980 | ₩53,778 | ₩53,858 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩53,898 | ₩54,539 | ₩53,685 | ₩53,685 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,752 | ₩54,859 | ₩53,578 | ₩54,859 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,776 | ₩53,658 | ₩51,776 | ₩53,124 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,537 | ₩53,004 | ₩51,763 | ₩52,056 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,644 | ₩52,644 | ₩51,589 | ₩52,003 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,857 | ₩53,431 | ₩52,857 | ₩53,431 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,190 | ₩53,378 | ₩52,190 | ₩52,644 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,897 | ₩53,845 | ₩51,910 | ₩53,098 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩52,911 | ₩54,512 | ₩52,911 | ₩53,792 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,805 | ₩55,620 | ₩52,590 | ₩52,590 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,098 | ₩54,512 | ₩52,510 | ₩53,818 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,311 | ₩54,993 | ₩52,857 | ₩52,857 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,685 | ₩53,872 | ₩52,977 | ₩53,712 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,577 | ₩52,871 | ₩52,137 | ₩52,617 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,670 | ₩53,111 | ₩52,190 | ₩52,991 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩52,977 | ₩53,098 | ₩51,322 | ₩52,697 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩52,977 | ₩54,112 | ₩52,070 | ₩52,977 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,722 | ₩52,484 | ₩50,722 | ₩51,789 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,843 | ₩51,843 | ₩50,455 | ₩50,815 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,658 | ₩56,328 | ₩53,324 | ₩53,631 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,497 | ₩54,419 | ₩52,243 | ₩53,591 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,242 | ₩52,056 | ₩51,189 | ₩52,056 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩50,975 | ₩51,069 | ₩50,441 | ₩50,441 | -1.05% | 7.5천 |
|---|