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 | ₩66,006 | ₩66,006 | ₩65,054 | ₩65,054 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,563 | ₩66,730 | ₩64,852 | ₩65,899 | +0.51% | 1만 |
| 2026.10.07 | ₩64,557 | ₩65,630 | ₩64,517 | ₩64,799 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,726 | ₩64,624 | ₩63,726 | ₩64,584 | +1.35% | 4.1천 |
| 2026.10.05 | ₩64,115 | ₩64,168 | ₩63,270 | ₩63,645 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,624 | ₩64,705 | ₩62,760 | ₩63,122 | -2.32% | 6천 |
| 2026.10.01 | ₩63,873 | ₩64,316 | ₩63,873 | ₩64,316 | +0.69% | 2.8천 |
| 2026.09.30 | ₩65,080 | ₩65,469 | ₩63,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,927 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩65,054 | ₩66,060 | ₩64,410 | ₩64,611 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,745 | ₩66,127 | ₩64,316 | ₩65,603 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩63,135 | ₩66,033 | ₩63,042 | ₩64,826 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,444 | ₩64,209 | ₩62,478 | ₩63,135 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,934 | ₩63,055 | ₩62,934 | ₩63,055 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,772 | ₩64,772 | ₩63,766 | ₩64,383 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,229 | ₩65,054 | ₩63,229 | ₩64,678 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩63,028 | ₩63,498 | ₩63,028 | ₩63,135 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,578 | ₩63,699 | ₩63,323 | ₩63,390 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩65,027 | ₩65,027 | ₩63,216 | ₩63,243 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩66,019 | ₩66,019 | ₩64,517 | ₩64,946 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩66,019 | ₩66,596 | ₩64,463 | ₩65,939 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,249 | ₩66,019 | ₩64,061 | ₩66,019 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,814 | ₩64,249 | ₩62,814 | ₩64,249 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩63,109 | ₩63,846 | ₩63,109 | ₩63,752 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩63,122 | ₩63,390 | ₩63,109 | ₩63,109 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,907 | ₩63,846 | ₩62,559 | ₩62,961 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,975 | ₩63,001 | ₩62,975 | ₩63,001 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,679 | ₩62,988 | ₩62,545 | ₩62,706 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,277 | ₩62,277 | ₩61,969 | ₩62,170 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,505 | ₩62,639 | ₩62,036 | ₩62,103 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,438 | ₩62,988 | ₩61,901 | ₩62,103 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,411 | ₩62,706 | ₩62,129 | ₩62,129 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩63,001 | ₩63,001 | ₩62,210 | ₩62,210 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩63,001 | ₩63,001 | ₩62,881 | ₩63,001 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,331 | ₩62,693 | ₩62,331 | ₩62,693 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,733 | ₩63,042 | ₩62,425 | ₩62,612 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩63,001 | ₩63,001 | ₩62,344 | ₩62,344 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,578 | ₩63,578 | ₩62,612 | ₩62,612 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,720 | ₩63,632 | ₩61,901 | ₩63,189 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,398 | ₩62,720 | ₩61,888 | ₩61,955 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,760 | ₩62,760 | ₩62,760 | ₩62,760 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩63,149 | ₩64,048 | ₩62,867 | ₩62,867 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩64,048 | ₩64,048 | ₩63,632 | ₩63,632 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,329 | ₩64,329 | ₩63,042 | ₩63,122 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,854 | ₩62,854 | ₩62,854 | ₩62,854 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,706 | ₩64,289 | ₩62,706 | ₩64,262 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,176 | ₩63,176 | ₩62,840 | ₩62,894 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,384 | ₩67,066 | ₩62,371 | ₩63,846 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,365 | ₩65,094 | ₩61,365 | ₩63,752 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,942 | ₩65,255 | ₩61,700 | ₩62,505 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,875 | ₩61,875 | ₩61,043 | ₩61,432 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,754 | ₩62,237 | ₩60,574 | ₩61,700 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,365 | ₩61,378 | ₩61,164 | ₩61,378 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,359 | ₩61,620 | ₩60,359 | ₩61,620 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,963 | ₩64,182 | ₩59,688 | ₩61,620 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,225 | ₩60,225 | ₩59,675 | ₩60,185 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,353 | ₩59,688 | ₩58,334 | ₩59,219 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,916 | ₩59,916 | ₩59,031 | ₩59,675 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,298 | ₩62,290 | ₩60,708 | ₩60,708 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,487 | ₩61,526 | ₩59,487 | ₩61,526 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,377 | ₩65,402 | ₩61,432 | ₩61,901 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,802 | ₩64,504 | ₩60,802 | ₩63,645 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩61,030 | ₩61,740 | ₩60,560 | ₩61,271 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,963 | ₩60,963 | ₩60,963 | ₩60,963 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,748 | ₩60,748 | ₩60,748 | ₩60,748 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,889 | ₩60,010 | ₩59,661 | ₩59,889 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,353 | ₩59,889 | ₩58,857 | ₩59,889 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,682 | ₩59,407 | ₩58,414 | ₩59,407 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,307 | ₩59,018 | ₩58,253 | ₩58,334 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,554 | ₩60,346 | ₩58,655 | ₩58,655 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩61,137 | ₩61,566 | ₩59,554 | ₩59,554 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,453 | ₩61,338 | ₩60,453 | ₩61,338 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,487 | ₩59,527 | ₩59,138 | ₩59,527 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩64,101 | ₩64,101 | ₩59,152 | ₩59,487 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,969 | ₩61,969 | ₩60,198 | ₩61,056 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,963 | ₩61,016 | ₩60,654 | ₩61,016 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,822 | ₩61,915 | ₩59,822 | ₩60,667 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,360 | ₩59,836 | ₩58,280 | ₩59,836 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,957 | ₩59,957 | ₩58,360 | ₩58,360 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,863 | ₩59,970 | ₩58,776 | ₩59,970 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩58,146 | ₩59,420 | ₩58,146 | ₩58,924 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,359 | ₩60,359 | ₩58,615 | ₩59,272 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,359 | ₩60,359 | ₩59,796 | ₩60,064 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,346 | ₩60,359 | ₩60,346 | ₩60,359 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,278 | ₩60,278 | ₩59,715 | ₩59,876 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,454 | ₩59,916 | ₩58,454 | ₩59,916 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,375 | ₩59,018 | ₩56,375 | ₩58,213 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,153 | ₩57,153 | ₩56,724 | ₩56,724 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,670 | ₩56,670 | ₩56,670 | ₩56,670 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,994 | ₩57,489 | ₩54,994 | ₩56,670 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩53,049 | ₩54,216 | ₩52,901 | ₩54,216 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,952 | ₩56,952 | ₩56,281 | ₩56,281 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,193 | ₩57,193 | ₩56,657 | ₩56,657 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,515 | ₩58,307 | ₩56,442 | ₩58,199 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,623 | ₩57,837 | ₩56,885 | ₩57,636 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,872 | ₩57,556 | ₩56,872 | ₩57,556 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,650 | ₩57,650 | ₩56,764 | ₩56,764 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩57,006 | ₩57,220 | ₩57,006 | ₩57,220 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩57,019 | ₩57,770 | ₩57,019 | ₩57,502 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,998 | ₩57,998 | ₩57,113 | ₩57,274 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,939 | ₩57,006 | ₩56,684 | ₩57,006 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,335 | ₩57,743 | ₩56,335 | ₩56,603 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,563 | ₩57,717 | ₩55,477 | ₩55,597 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,663 | ₩57,676 | ₩57,287 | ₩57,287 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩57,006 | ₩58,213 | ₩56,670 | ₩57,569 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩57,059 | ₩57,314 | ₩57,033 | ₩57,314 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,334 | ₩58,347 | ₩56,818 | ₩56,818 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,803 | ₩58,803 | ₩58,414 | ₩58,414 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩65,161 | ₩65,161 | ₩59,353 | ₩59,353 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,575 | ₩60,104 | ₩58,575 | ₩59,219 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩58,146 | ₩58,481 | ₩57,328 | ₩58,481 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,536 | ₩57,475 | ₩56,174 | ₩57,274 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,402 | ₩57,676 | ₩56,402 | ₩57,220 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩56,027 | ₩57,676 | ₩56,027 | ₩56,603 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,220 | ₩57,220 | ₩56,630 | ₩56,630 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,483 | ₩57,743 | ₩56,483 | ₩57,743 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,731 | ₩56,348 | ₩55,436 | ₩56,201 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,436 | ₩56,174 | ₩55,436 | ₩56,174 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,959 | ₩55,959 | ₩55,570 | ₩55,570 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,396 | ₩56,080 | ₩55,396 | ₩56,080 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,222 | ₩55,450 | ₩54,913 | ₩55,168 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩55,088 | ₩55,195 | ₩55,088 | ₩55,195 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,638 | ₩56,644 | ₩54,994 | ₩55,959 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,994 | ₩55,329 | ₩54,323 | ₩55,021 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,329 | ₩55,329 | ₩54,994 | ₩54,994 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,810 | ₩57,810 | ₩54,994 | ₩55,128 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,867 | ₩55,664 | ₩53,867 | ₩55,369 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,652 | ₩55,396 | ₩53,384 | ₩54,323 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,909 | ₩53,411 | ₩51,909 | ₩53,411 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,995 | ₩52,995 | ₩52,351 | ₩52,351 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,707 | ₩51,815 | ₩51,707 | ₩51,815 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩52,043 | ₩52,043 | ₩51,439 | ₩51,439 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,158 | ₩51,775 | ₩51,158 | ₩51,479 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,150 | ₩52,150 | ₩51,788 | ₩51,788 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,238 | ₩51,238 | ₩51,238 | ₩51,238 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,338 | ₩53,116 | ₩52,177 | ₩53,116 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,412 | ₩51,600 | ₩51,184 | ₩51,600 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,238 | ₩52,204 | ₩51,238 | ₩51,707 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,426 | ₩51,426 | ₩51,426 | ₩51,426 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,472 | ₩53,290 | ₩51,976 | ₩51,976 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,976 | ₩53,451 | ₩51,976 | ₩52,700 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,265 | ₩51,681 | ₩51,037 | ₩51,144 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,493 | ₩52,137 | ₩51,104 | ₩51,265 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,311 | ₩52,311 | ₩51,359 | ₩51,359 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,384 | ₩53,639 | ₩52,405 | ₩52,405 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,284 | ₩53,652 | ₩52,177 | ₩53,116 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,748 | ₩52,231 | ₩51,372 | ₩51,922 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,319 | ₩52,982 | ₩51,265 | ₩51,386 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩51,117 | ₩52,700 | ₩51,117 | ₩51,855 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,936 | ₩51,962 | ₩51,265 | ₩51,439 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,573 | ₩52,539 | ₩50,098 | ₩51,372 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,997 | ₩53,652 | ₩50,621 | ₩52,392 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,485 | ₩52,485 | ₩51,587 | ₩51,587 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,942 | ₩53,183 | ₩52,942 | ₩53,183 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,982 | ₩52,982 | ₩52,244 | ₩52,955 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,842 | ₩54,122 | ₩50,836 | ₩53,907 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩53,022 | ₩53,022 | ₩51,788 | ₩51,936 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,438 | ₩53,652 | ₩52,754 | ₩53,639 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,170 | ₩53,652 | ₩52,311 | ₩53,170 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩53,076 | ₩53,371 | ₩52,043 | ₩53,304 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,833 | ₩55,289 | ₩51,694 | ₩52,459 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩54,015 | ₩54,524 | ₩54,015 | ₩54,363 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,994 | ₩56,228 | ₩53,813 | ₩53,988 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩56,067 | ₩56,067 | ₩53,854 | ₩54,135 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,390 | ₩54,873 | ₩53,800 | ₩53,934 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,988 | ₩54,524 | ₩53,357 | ₩53,518 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,444 | ₩54,444 | ₩53,800 | ₩54,430 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩58,079 | ₩58,132 | ₩54,417 | ₩54,417 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩57,073 | ₩57,073 | ₩56,483 | ₩56,483 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,952 | ₩56,952 | ₩56,952 | ₩56,952 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,347 | ₩58,347 | ₩55,664 | ₩56,389 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,268 | ₩58,991 | ₩55,731 | ₩58,991 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,369 | ₩56,724 | ₩55,369 | ₩56,348 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,946 | ₩56,268 | ₩55,946 | ₩56,268 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,892 | ₩56,335 | ₩55,892 | ₩56,335 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,411 | ₩54,886 | ₩53,411 | ₩54,886 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,344 | ₩54,578 | ₩53,344 | ₩54,578 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,445 | ₩53,156 | ₩52,445 | ₩53,156 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩54,015 | ₩54,176 | ₩54,015 | ₩54,176 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,652 | ₩54,229 | ₩53,290 | ₩54,229 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,652 | ₩53,706 | ₩52,445 | ₩53,049 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,994 | ₩54,994 | ₩54,457 | ₩54,457 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,310 | ₩55,329 | ₩54,310 | ₩55,329 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩53,062 | ₩53,666 | ₩52,794 | ₩52,794 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩54,135 | ₩54,846 | ₩53,679 | ₩53,679 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,585 | ₩55,275 | ₩53,585 | ₩54,189 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,901 | ₩53,545 | ₩52,888 | ₩53,545 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,344 | ₩53,344 | ₩52,727 | ₩52,727 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩53,076 | ₩53,491 | ₩52,727 | ₩53,424 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,974 | ₩53,974 | ₩53,344 | ₩53,894 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,275 | ₩55,275 | ₩54,229 | ₩54,578 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,901 | ₩52,928 | ₩52,311 | ₩52,928 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,290 | ₩53,290 | ₩52,499 | ₩52,807 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩54,095 | ₩54,444 | ₩53,612 | ₩53,612 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,982 | ₩53,223 | ₩52,445 | ₩53,223 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩53,049 | ₩54,055 | ₩52,459 | ₩53,451 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,505 | ₩54,216 | ₩53,505 | ₩54,216 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,804 | ₩56,804 | ₩54,135 | ₩54,672 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,758 | ₩55,758 | ₩54,833 | ₩54,833 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,222 | ₩55,222 | ₩55,047 | ₩55,047 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,302 | ₩55,450 | ₩55,302 | ₩55,450 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,414 | ₩58,414 | ₩56,469 | ₩56,469 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,891 | ₩57,958 | ₩56,630 | ₩56,872 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩59,018 | ₩59,112 | ₩57,743 | ₩57,918 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,213 | ₩59,179 | ₩57,878 | ₩59,179 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,362 | ₩58,495 | ₩56,335 | ₩58,441 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,994 | ₩58,307 | ₩54,994 | ₩57,167 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,457 | ₩55,289 | ₩54,028 | ₩54,028 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,787 | ₩54,980 | ₩53,076 | ₩54,122 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,892 | ₩55,892 | ₩51,117 | ₩53,062 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,564 | ₩54,591 | ₩54,283 | ₩54,296 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,578 | ₩55,034 | ₩53,706 | ₩53,961 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,591 | ₩54,591 | ₩54,591 | ₩54,591 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,725 | ₩55,517 | ₩54,377 | ₩54,739 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,249 | ₩55,785 | ₩55,061 | ₩55,785 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,451 | ₩54,430 | ₩52,405 | ₩54,430 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,457 | ₩54,457 | ₩52,445 | ₩52,713 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,833 | ₩55,490 | ₩53,947 | ₩54,457 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,457 | ₩54,980 | ₩54,283 | ₩54,350 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,652 | ₩54,350 | ₩53,304 | ₩54,028 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,311 | ₩52,767 | ₩51,922 | ₩51,962 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩51,117 | ₩52,821 | ₩51,117 | ₩52,499 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,311 | ₩52,311 | ₩51,184 | ₩51,332 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩52,083 | ₩52,566 | ₩51,640 | ₩52,123 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,646 | ₩52,646 | ₩51,426 | ₩52,056 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,652 | ₩53,652 | ₩51,909 | ₩52,754 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,760 | ₩53,760 | ₩52,995 | ₩53,679 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,497 | ₩55,249 | ₩54,041 | ₩54,122 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,162 | ₩54,806 | ₩53,947 | ₩53,947 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩54,015 | ₩55,128 | ₩53,840 | ₩55,128 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩52,029 | ₩53,921 | ₩52,029 | ₩53,384 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,794 | ₩53,263 | ₩52,016 | ₩52,311 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,901 | ₩52,901 | ₩51,842 | ₩52,257 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩53,116 | ₩53,693 | ₩53,116 | ₩53,693 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,445 | ₩53,639 | ₩52,445 | ₩52,901 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,942 | ₩52,942 | ₩52,942 | ₩52,942 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,156 | ₩54,108 | ₩52,164 | ₩53,357 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,170 | ₩54,779 | ₩53,170 | ₩54,055 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩54,068 | ₩55,892 | ₩52,848 | ₩52,848 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,357 | ₩54,779 | ₩52,767 | ₩54,082 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,572 | ₩55,262 | ₩53,116 | ₩53,116 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,947 | ₩54,135 | ₩53,237 | ₩53,974 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,834 | ₩53,129 | ₩52,392 | ₩52,874 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,928 | ₩53,371 | ₩52,445 | ₩53,250 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,237 | ₩53,357 | ₩51,573 | ₩52,955 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,237 | ₩54,377 | ₩52,325 | ₩53,237 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,970 | ₩52,740 | ₩50,970 | ₩52,043 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩52,096 | ₩52,096 | ₩50,702 | ₩51,064 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,921 | ₩56,603 | ₩53,585 | ₩53,894 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,754 | ₩54,685 | ₩52,499 | ₩53,854 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,493 | ₩52,311 | ₩51,439 | ₩52,311 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,225 | ₩51,319 | ₩50,688 | ₩50,688 | -1.05% | 7.5천 |
|---|