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 | ₩65,997 | ₩65,997 | ₩65,045 | ₩65,045 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,555 | ₩66,722 | ₩64,844 | ₩65,890 | +0.51% | 1만 |
| 2026.10.07 | ₩64,549 | ₩65,622 | ₩64,509 | ₩64,790 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,718 | ₩64,616 | ₩63,718 | ₩64,576 | +1.35% | 4.1천 |
| 2026.10.05 | ₩64,106 | ₩64,160 | ₩63,262 | ₩63,637 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,616 | ₩64,697 | ₩62,752 | ₩63,114 | -2.32% | 6천 |
| 2026.10.01 | ₩63,865 | ₩64,308 | ₩63,865 | ₩64,308 | +0.69% | 2.8천 |
| 2026.09.30 | ₩65,072 | ₩65,461 | ₩63,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,919 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩65,045 | ₩66,051 | ₩64,402 | ₩64,603 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,737 | ₩66,118 | ₩64,308 | ₩65,595 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩63,127 | ₩66,024 | ₩63,034 | ₩64,817 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,436 | ₩64,200 | ₩62,470 | ₩63,127 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,926 | ₩63,047 | ₩62,926 | ₩63,047 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,764 | ₩64,764 | ₩63,758 | ₩64,375 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,221 | ₩65,045 | ₩63,221 | ₩64,670 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩63,020 | ₩63,490 | ₩63,020 | ₩63,127 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,570 | ₩63,691 | ₩63,315 | ₩63,382 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩65,018 | ₩65,018 | ₩63,208 | ₩63,235 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩66,011 | ₩66,011 | ₩64,509 | ₩64,938 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩66,011 | ₩66,588 | ₩64,455 | ₩65,930 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,241 | ₩66,011 | ₩64,053 | ₩66,011 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,806 | ₩64,241 | ₩62,806 | ₩64,241 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩63,101 | ₩63,838 | ₩63,101 | ₩63,744 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩63,114 | ₩63,382 | ₩63,101 | ₩63,101 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,899 | ₩63,838 | ₩62,551 | ₩62,953 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,967 | ₩62,993 | ₩62,967 | ₩62,993 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,671 | ₩62,980 | ₩62,537 | ₩62,698 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,269 | ₩62,269 | ₩61,961 | ₩62,162 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,497 | ₩62,631 | ₩62,028 | ₩62,095 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,430 | ₩62,980 | ₩61,894 | ₩62,095 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,403 | ₩62,698 | ₩62,122 | ₩62,122 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,993 | ₩62,993 | ₩62,202 | ₩62,202 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,993 | ₩62,993 | ₩62,873 | ₩62,993 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,323 | ₩62,685 | ₩62,323 | ₩62,685 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,725 | ₩63,034 | ₩62,417 | ₩62,604 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,993 | ₩62,993 | ₩62,336 | ₩62,336 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,570 | ₩63,570 | ₩62,604 | ₩62,604 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,712 | ₩63,624 | ₩61,894 | ₩63,181 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,390 | ₩62,712 | ₩61,880 | ₩61,947 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,752 | ₩62,752 | ₩62,752 | ₩62,752 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩63,141 | ₩64,039 | ₩62,859 | ₩62,859 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩64,039 | ₩64,039 | ₩63,624 | ₩63,624 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,321 | ₩64,321 | ₩63,034 | ₩63,114 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,846 | ₩62,846 | ₩62,846 | ₩62,846 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,698 | ₩64,281 | ₩62,698 | ₩64,254 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,168 | ₩63,168 | ₩62,832 | ₩62,886 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,376 | ₩67,057 | ₩62,363 | ₩63,838 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,357 | ₩65,086 | ₩61,357 | ₩63,744 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,934 | ₩65,246 | ₩61,692 | ₩62,497 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,867 | ₩61,867 | ₩61,035 | ₩61,424 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,746 | ₩62,229 | ₩60,566 | ₩61,692 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,357 | ₩61,371 | ₩61,156 | ₩61,371 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,351 | ₩61,612 | ₩60,351 | ₩61,612 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,955 | ₩64,174 | ₩59,681 | ₩61,612 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,217 | ₩60,217 | ₩59,667 | ₩60,177 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,345 | ₩59,681 | ₩58,326 | ₩59,211 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,909 | ₩59,909 | ₩59,024 | ₩59,667 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,290 | ₩62,283 | ₩60,700 | ₩60,700 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,480 | ₩61,518 | ₩59,480 | ₩61,518 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,369 | ₩65,394 | ₩61,424 | ₩61,894 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,794 | ₩64,495 | ₩60,794 | ₩63,637 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩61,022 | ₩61,733 | ₩60,552 | ₩61,263 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,955 | ₩60,955 | ₩60,955 | ₩60,955 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,740 | ₩60,740 | ₩60,740 | ₩60,740 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,882 | ₩60,003 | ₩59,654 | ₩59,882 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,345 | ₩59,882 | ₩58,849 | ₩59,882 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,675 | ₩59,399 | ₩58,407 | ₩59,399 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,299 | ₩59,010 | ₩58,246 | ₩58,326 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,547 | ₩60,338 | ₩58,648 | ₩58,648 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩61,129 | ₩61,558 | ₩59,547 | ₩59,547 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,445 | ₩61,330 | ₩60,445 | ₩61,330 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,480 | ₩59,520 | ₩59,131 | ₩59,520 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩64,093 | ₩64,093 | ₩59,144 | ₩59,480 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,961 | ₩61,961 | ₩60,190 | ₩61,049 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,955 | ₩61,008 | ₩60,646 | ₩61,008 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,815 | ₩61,907 | ₩59,815 | ₩60,660 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,353 | ₩59,828 | ₩58,273 | ₩59,828 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,949 | ₩59,949 | ₩58,353 | ₩58,353 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,855 | ₩59,962 | ₩58,769 | ₩59,962 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩58,138 | ₩59,413 | ₩58,138 | ₩58,916 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,351 | ₩60,351 | ₩58,608 | ₩59,265 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,351 | ₩60,351 | ₩59,788 | ₩60,056 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,338 | ₩60,351 | ₩60,338 | ₩60,351 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,271 | ₩60,271 | ₩59,708 | ₩59,868 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,447 | ₩59,909 | ₩58,447 | ₩59,909 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,368 | ₩59,010 | ₩56,368 | ₩58,205 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,146 | ₩57,146 | ₩56,717 | ₩56,717 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,663 | ₩56,663 | ₩56,663 | ₩56,663 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,987 | ₩57,481 | ₩54,987 | ₩56,663 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩53,042 | ₩54,209 | ₩52,895 | ₩54,209 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,945 | ₩56,945 | ₩56,274 | ₩56,274 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,186 | ₩57,186 | ₩56,650 | ₩56,650 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,508 | ₩58,299 | ₩56,435 | ₩58,192 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,615 | ₩57,830 | ₩56,878 | ₩57,629 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,864 | ₩57,548 | ₩56,864 | ₩57,548 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,642 | ₩57,642 | ₩56,757 | ₩56,757 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,998 | ₩57,213 | ₩56,998 | ₩57,213 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩57,012 | ₩57,763 | ₩57,012 | ₩57,495 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,991 | ₩57,991 | ₩57,106 | ₩57,267 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,931 | ₩56,998 | ₩56,677 | ₩56,998 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,328 | ₩57,736 | ₩56,328 | ₩56,596 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,556 | ₩57,709 | ₩55,470 | ₩55,590 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,656 | ₩57,669 | ₩57,280 | ₩57,280 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,998 | ₩58,205 | ₩56,663 | ₩57,562 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩57,052 | ₩57,307 | ₩57,025 | ₩57,307 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,326 | ₩58,340 | ₩56,811 | ₩56,811 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,796 | ₩58,796 | ₩58,407 | ₩58,407 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩65,153 | ₩65,153 | ₩59,345 | ₩59,345 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,568 | ₩60,096 | ₩58,568 | ₩59,211 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩58,138 | ₩58,474 | ₩57,320 | ₩58,474 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,529 | ₩57,468 | ₩56,167 | ₩57,267 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,395 | ₩57,669 | ₩56,395 | ₩57,213 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩56,019 | ₩57,669 | ₩56,019 | ₩56,596 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,213 | ₩57,213 | ₩56,623 | ₩56,623 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,475 | ₩57,736 | ₩56,475 | ₩57,736 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,724 | ₩56,341 | ₩55,429 | ₩56,194 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,429 | ₩56,167 | ₩55,429 | ₩56,167 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,952 | ₩55,952 | ₩55,563 | ₩55,563 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,389 | ₩56,073 | ₩55,389 | ₩56,073 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,215 | ₩55,443 | ₩54,906 | ₩55,161 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩55,081 | ₩55,188 | ₩55,081 | ₩55,188 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,630 | ₩56,636 | ₩54,987 | ₩55,952 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,987 | ₩55,322 | ₩54,316 | ₩55,014 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,322 | ₩55,322 | ₩54,987 | ₩54,987 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,803 | ₩57,803 | ₩54,987 | ₩55,121 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,860 | ₩55,657 | ₩53,860 | ₩55,362 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,646 | ₩55,389 | ₩53,377 | ₩54,316 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,902 | ₩53,404 | ₩51,902 | ₩53,404 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,988 | ₩52,988 | ₩52,345 | ₩52,345 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,701 | ₩51,808 | ₩51,701 | ₩51,808 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩52,036 | ₩52,036 | ₩51,433 | ₩51,433 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,151 | ₩51,768 | ₩51,151 | ₩51,473 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,144 | ₩52,144 | ₩51,781 | ₩51,781 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,232 | ₩51,232 | ₩51,232 | ₩51,232 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,331 | ₩53,109 | ₩52,170 | ₩53,109 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,406 | ₩51,594 | ₩51,178 | ₩51,594 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,232 | ₩52,197 | ₩51,232 | ₩51,701 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,419 | ₩51,419 | ₩51,419 | ₩51,419 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,465 | ₩53,283 | ₩51,969 | ₩51,969 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,969 | ₩53,444 | ₩51,969 | ₩52,693 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,258 | ₩51,674 | ₩51,030 | ₩51,138 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,486 | ₩52,130 | ₩51,097 | ₩51,258 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,304 | ₩52,304 | ₩51,352 | ₩51,352 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,377 | ₩53,632 | ₩52,398 | ₩52,398 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,278 | ₩53,646 | ₩52,170 | ₩53,109 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,741 | ₩52,224 | ₩51,366 | ₩51,916 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,312 | ₩52,975 | ₩51,258 | ₩51,379 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩51,111 | ₩52,693 | ₩51,111 | ₩51,848 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,929 | ₩51,956 | ₩51,258 | ₩51,433 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,567 | ₩52,532 | ₩50,092 | ₩51,366 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,990 | ₩53,646 | ₩50,615 | ₩52,385 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,479 | ₩52,479 | ₩51,580 | ₩51,580 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,935 | ₩53,176 | ₩52,935 | ₩53,176 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,975 | ₩52,975 | ₩52,237 | ₩52,948 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,835 | ₩54,115 | ₩50,829 | ₩53,900 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩53,015 | ₩53,015 | ₩51,781 | ₩51,929 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,431 | ₩53,646 | ₩52,747 | ₩53,632 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,163 | ₩53,646 | ₩52,304 | ₩53,163 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩53,069 | ₩53,364 | ₩52,036 | ₩53,297 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,826 | ₩55,282 | ₩51,688 | ₩52,452 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩54,008 | ₩54,517 | ₩54,008 | ₩54,356 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,987 | ₩56,221 | ₩53,807 | ₩53,981 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩56,060 | ₩56,060 | ₩53,847 | ₩54,128 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,383 | ₩54,866 | ₩53,793 | ₩53,927 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,981 | ₩54,517 | ₩53,351 | ₩53,511 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,437 | ₩54,437 | ₩53,793 | ₩54,423 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩58,071 | ₩58,125 | ₩54,410 | ₩54,410 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩57,066 | ₩57,066 | ₩56,475 | ₩56,475 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,945 | ₩56,945 | ₩56,945 | ₩56,945 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,340 | ₩58,340 | ₩55,657 | ₩56,382 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,261 | ₩58,983 | ₩55,724 | ₩58,983 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,362 | ₩56,717 | ₩55,362 | ₩56,341 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,939 | ₩56,261 | ₩55,939 | ₩56,261 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,885 | ₩56,328 | ₩55,885 | ₩56,328 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,404 | ₩54,879 | ₩53,404 | ₩54,879 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,337 | ₩54,571 | ₩53,337 | ₩54,571 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,439 | ₩53,149 | ₩52,439 | ₩53,149 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩54,008 | ₩54,169 | ₩54,008 | ₩54,169 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,646 | ₩54,222 | ₩53,283 | ₩54,222 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,646 | ₩53,699 | ₩52,439 | ₩53,042 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,987 | ₩54,987 | ₩54,450 | ₩54,450 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,303 | ₩55,322 | ₩54,303 | ₩55,322 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩53,056 | ₩53,659 | ₩52,787 | ₩52,787 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩54,128 | ₩54,839 | ₩53,672 | ₩53,672 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,579 | ₩55,268 | ₩53,579 | ₩54,182 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,895 | ₩53,538 | ₩52,881 | ₩53,538 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,337 | ₩53,337 | ₩52,720 | ₩52,720 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩53,069 | ₩53,485 | ₩52,720 | ₩53,418 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,967 | ₩53,967 | ₩53,337 | ₩53,887 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,268 | ₩55,268 | ₩54,222 | ₩54,571 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,895 | ₩52,921 | ₩52,304 | ₩52,921 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,283 | ₩53,283 | ₩52,492 | ₩52,801 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩54,088 | ₩54,437 | ₩53,605 | ₩53,605 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,975 | ₩53,216 | ₩52,439 | ₩53,216 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩53,042 | ₩54,048 | ₩52,452 | ₩53,444 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,498 | ₩54,209 | ₩53,498 | ₩54,209 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,797 | ₩56,797 | ₩54,128 | ₩54,665 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,751 | ₩55,751 | ₩54,826 | ₩54,826 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,215 | ₩55,215 | ₩55,040 | ₩55,040 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,295 | ₩55,443 | ₩55,295 | ₩55,443 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,407 | ₩58,407 | ₩56,462 | ₩56,462 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,884 | ₩57,951 | ₩56,623 | ₩56,864 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩59,010 | ₩59,104 | ₩57,736 | ₩57,910 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,205 | ₩59,171 | ₩57,870 | ₩59,171 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,355 | ₩58,487 | ₩56,328 | ₩58,433 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,987 | ₩58,299 | ₩54,987 | ₩57,159 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,450 | ₩55,282 | ₩54,021 | ₩54,021 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,780 | ₩54,973 | ₩53,069 | ₩54,115 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,885 | ₩55,885 | ₩51,111 | ₩53,056 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,558 | ₩54,584 | ₩54,276 | ₩54,289 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,571 | ₩55,027 | ₩53,699 | ₩53,954 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,584 | ₩54,584 | ₩54,584 | ₩54,584 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,719 | ₩55,510 | ₩54,370 | ₩54,732 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,242 | ₩55,778 | ₩55,054 | ₩55,778 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,444 | ₩54,423 | ₩52,398 | ₩54,423 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,450 | ₩54,450 | ₩52,439 | ₩52,707 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,826 | ₩55,483 | ₩53,941 | ₩54,450 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,450 | ₩54,973 | ₩54,276 | ₩54,343 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,646 | ₩54,343 | ₩53,297 | ₩54,021 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,304 | ₩52,760 | ₩51,916 | ₩51,956 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩51,111 | ₩52,814 | ₩51,111 | ₩52,492 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,304 | ₩52,304 | ₩51,178 | ₩51,325 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩52,076 | ₩52,559 | ₩51,634 | ₩52,117 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,640 | ₩52,640 | ₩51,419 | ₩52,050 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,646 | ₩53,646 | ₩51,902 | ₩52,747 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,753 | ₩53,753 | ₩52,988 | ₩53,672 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,491 | ₩55,242 | ₩54,035 | ₩54,115 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,155 | ₩54,799 | ₩53,941 | ₩53,941 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩54,008 | ₩55,121 | ₩53,833 | ₩55,121 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩52,023 | ₩53,914 | ₩52,023 | ₩53,377 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,787 | ₩53,257 | ₩52,009 | ₩52,304 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,895 | ₩52,895 | ₩51,835 | ₩52,251 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩53,109 | ₩53,686 | ₩53,109 | ₩53,686 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,439 | ₩53,632 | ₩52,439 | ₩52,895 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,935 | ₩52,935 | ₩52,935 | ₩52,935 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,149 | ₩54,102 | ₩52,157 | ₩53,351 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,163 | ₩54,772 | ₩53,163 | ₩54,048 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩54,061 | ₩55,885 | ₩52,841 | ₩52,841 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,351 | ₩54,772 | ₩52,760 | ₩54,075 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,565 | ₩55,255 | ₩53,109 | ₩53,109 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,941 | ₩54,128 | ₩53,230 | ₩53,967 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,828 | ₩53,123 | ₩52,385 | ₩52,868 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,921 | ₩53,364 | ₩52,439 | ₩53,243 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,230 | ₩53,351 | ₩51,567 | ₩52,948 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,230 | ₩54,370 | ₩52,318 | ₩53,230 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,963 | ₩52,734 | ₩50,963 | ₩52,036 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩52,090 | ₩52,090 | ₩50,695 | ₩51,057 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,914 | ₩56,596 | ₩53,579 | ₩53,887 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,747 | ₩54,678 | ₩52,492 | ₩53,847 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,486 | ₩52,304 | ₩51,433 | ₩52,304 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,218 | ₩51,312 | ₩50,682 | ₩50,682 | -1.05% | 7.5천 |
|---|