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 | ₩65,657 | ₩65,657 | ₩64,710 | ₩64,710 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,217 | ₩66,377 | ₩64,510 | ₩65,550 | +0.51% | 1만 |
| 2026.10.07 | ₩64,216 | ₩65,283 | ₩64,176 | ₩64,456 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,389 | ₩64,283 | ₩63,389 | ₩64,243 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,776 | ₩63,829 | ₩62,935 | ₩63,309 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,283 | ₩64,363 | ₩62,428 | ₩62,788 | -2.32% | 6천 |
| 2026.10.01 | ₩63,536 | ₩63,976 | ₩63,536 | ₩63,976 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,736 | ₩65,123 | ₩63,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,589 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,710 | ₩65,710 | ₩64,069 | ₩64,269 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,403 | ₩65,777 | ₩63,976 | ₩65,257 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,802 | ₩65,684 | ₩62,708 | ₩64,483 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,109 | ₩63,869 | ₩62,148 | ₩62,802 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,602 | ₩62,722 | ₩62,602 | ₩62,722 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,429 | ₩64,429 | ₩63,429 | ₩64,043 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩62,895 | ₩64,710 | ₩62,895 | ₩64,336 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,695 | ₩63,162 | ₩62,695 | ₩62,802 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,242 | ₩63,362 | ₩62,989 | ₩63,055 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,683 | ₩64,683 | ₩62,882 | ₩62,908 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,670 | ₩65,670 | ₩64,176 | ₩64,603 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,670 | ₩66,244 | ₩64,123 | ₩65,590 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩63,909 | ₩65,670 | ₩63,722 | ₩65,670 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,482 | ₩63,909 | ₩62,482 | ₩63,909 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,775 | ₩63,509 | ₩62,775 | ₩63,415 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,788 | ₩63,055 | ₩62,775 | ₩62,775 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,575 | ₩63,509 | ₩62,228 | ₩62,628 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,642 | ₩62,668 | ₩62,642 | ₩62,668 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,348 | ₩62,655 | ₩62,215 | ₩62,375 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩61,948 | ₩61,948 | ₩61,641 | ₩61,841 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,175 | ₩62,308 | ₩61,708 | ₩61,774 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,108 | ₩62,655 | ₩61,574 | ₩61,774 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,081 | ₩62,375 | ₩61,801 | ₩61,801 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,668 | ₩62,668 | ₩61,881 | ₩61,881 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,668 | ₩62,668 | ₩62,548 | ₩62,668 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,001 | ₩62,361 | ₩62,001 | ₩62,361 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,401 | ₩62,708 | ₩62,095 | ₩62,281 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,668 | ₩62,668 | ₩62,015 | ₩62,015 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,242 | ₩63,242 | ₩62,281 | ₩62,281 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,388 | ₩63,295 | ₩61,574 | ₩62,855 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,068 | ₩62,388 | ₩61,561 | ₩61,628 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,428 | ₩62,428 | ₩62,428 | ₩62,428 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,815 | ₩63,709 | ₩62,535 | ₩62,535 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,709 | ₩63,709 | ₩63,295 | ₩63,295 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩63,989 | ₩63,989 | ₩62,708 | ₩62,788 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,522 | ₩62,522 | ₩62,522 | ₩62,522 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,375 | ₩63,949 | ₩62,375 | ₩63,922 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,842 | ₩62,842 | ₩62,508 | ₩62,562 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,055 | ₩66,711 | ₩62,041 | ₩63,509 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,041 | ₩64,750 | ₩61,041 | ₩63,415 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,614 | ₩64,910 | ₩61,374 | ₩62,175 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,548 | ₩61,548 | ₩60,720 | ₩61,107 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,427 | ₩61,908 | ₩60,253 | ₩61,374 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,041 | ₩61,054 | ₩60,840 | ₩61,054 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,040 | ₩61,294 | ₩60,040 | ₩61,294 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,640 | ₩63,842 | ₩59,373 | ₩61,294 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩59,906 | ₩59,906 | ₩59,359 | ₩59,866 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,039 | ₩59,373 | ₩58,025 | ₩58,906 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,600 | ₩59,600 | ₩58,719 | ₩59,359 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩60,974 | ₩61,961 | ₩60,387 | ₩60,387 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,173 | ₩61,201 | ₩59,173 | ₩61,201 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,042 | ₩65,057 | ₩61,107 | ₩61,574 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,480 | ₩64,163 | ₩60,480 | ₩63,309 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,707 | ₩61,414 | ₩60,240 | ₩60,947 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,640 | ₩60,640 | ₩60,640 | ₩60,640 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,427 | ₩60,427 | ₩60,427 | ₩60,427 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,573 | ₩59,693 | ₩59,346 | ₩59,573 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,039 | ₩59,573 | ₩58,546 | ₩59,573 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,372 | ₩59,093 | ₩58,105 | ₩59,093 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩57,999 | ₩58,706 | ₩57,945 | ₩58,025 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,239 | ₩60,027 | ₩58,345 | ₩58,345 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,814 | ₩61,241 | ₩59,239 | ₩59,239 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,133 | ₩61,014 | ₩60,133 | ₩61,014 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,173 | ₩59,213 | ₩58,826 | ₩59,213 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,762 | ₩63,762 | ₩58,839 | ₩59,173 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,641 | ₩61,641 | ₩59,880 | ₩60,734 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,640 | ₩60,694 | ₩60,333 | ₩60,694 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,506 | ₩61,588 | ₩59,506 | ₩60,347 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,052 | ₩59,520 | ₩57,972 | ₩59,520 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,640 | ₩59,640 | ₩58,052 | ₩58,052 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,546 | ₩59,653 | ₩58,466 | ₩59,653 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,838 | ₩59,106 | ₩57,838 | ₩58,612 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,040 | ₩60,040 | ₩58,305 | ₩58,959 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,040 | ₩60,040 | ₩59,480 | ₩59,746 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,027 | ₩60,040 | ₩60,027 | ₩60,040 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩59,960 | ₩59,960 | ₩59,399 | ₩59,560 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,145 | ₩59,600 | ₩58,145 | ₩59,600 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,077 | ₩58,706 | ₩56,077 | ₩57,905 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,851 | ₩56,851 | ₩56,424 | ₩56,424 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,371 | ₩56,371 | ₩56,371 | ₩56,371 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,703 | ₩57,185 | ₩54,703 | ₩56,371 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,768 | ₩53,929 | ₩52,622 | ₩53,929 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,651 | ₩56,651 | ₩55,984 | ₩55,984 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩56,891 | ₩56,891 | ₩56,357 | ₩56,357 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,211 | ₩57,999 | ₩56,144 | ₩57,892 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,318 | ₩57,532 | ₩56,584 | ₩57,331 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,571 | ₩57,251 | ₩56,571 | ₩57,251 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,345 | ₩57,345 | ₩56,464 | ₩56,464 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,704 | ₩56,918 | ₩56,704 | ₩56,918 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,718 | ₩57,465 | ₩56,718 | ₩57,198 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,692 | ₩57,692 | ₩56,811 | ₩56,971 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,638 | ₩56,704 | ₩56,384 | ₩56,704 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,037 | ₩57,438 | ₩56,037 | ₩56,304 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,264 | ₩57,411 | ₩55,183 | ₩55,303 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,358 | ₩57,371 | ₩56,985 | ₩56,985 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,704 | ₩57,905 | ₩56,371 | ₩57,265 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,758 | ₩57,011 | ₩56,731 | ₩57,011 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,025 | ₩58,039 | ₩56,518 | ₩56,518 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,492 | ₩58,492 | ₩58,105 | ₩58,105 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,816 | ₩64,816 | ₩59,039 | ₩59,039 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,265 | ₩59,786 | ₩58,265 | ₩58,906 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,838 | ₩58,172 | ₩57,025 | ₩58,172 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,237 | ₩57,171 | ₩55,877 | ₩56,971 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,104 | ₩57,371 | ₩56,104 | ₩56,918 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,730 | ₩57,371 | ₩55,730 | ₩56,304 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩56,918 | ₩56,918 | ₩56,331 | ₩56,331 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,184 | ₩57,438 | ₩56,184 | ₩57,438 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,437 | ₩56,051 | ₩55,143 | ₩55,904 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,143 | ₩55,877 | ₩55,143 | ₩55,877 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,664 | ₩55,664 | ₩55,277 | ₩55,277 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,103 | ₩55,784 | ₩55,103 | ₩55,784 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩54,930 | ₩55,157 | ₩54,623 | ₩54,876 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,796 | ₩54,903 | ₩54,796 | ₩54,903 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,343 | ₩56,344 | ₩54,703 | ₩55,664 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,703 | ₩55,037 | ₩54,036 | ₩54,730 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,037 | ₩55,037 | ₩54,703 | ₩54,703 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,505 | ₩57,505 | ₩54,703 | ₩54,836 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,582 | ₩55,370 | ₩53,582 | ₩55,077 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,369 | ₩55,103 | ₩53,102 | ₩54,036 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,634 | ₩53,129 | ₩51,634 | ₩53,129 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,715 | ₩52,715 | ₩52,075 | ₩52,075 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,434 | ₩51,541 | ₩51,434 | ₩51,541 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,768 | ₩51,768 | ₩51,167 | ₩51,167 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩50,887 | ₩51,501 | ₩50,887 | ₩51,207 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,874 | ₩51,874 | ₩51,514 | ₩51,514 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩50,967 | ₩50,967 | ₩50,967 | ₩50,967 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,061 | ₩52,835 | ₩51,901 | ₩52,835 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,141 | ₩51,327 | ₩50,914 | ₩51,327 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩50,967 | ₩51,928 | ₩50,967 | ₩51,434 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,154 | ₩51,154 | ₩51,154 | ₩51,154 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,195 | ₩53,009 | ₩51,701 | ₩51,701 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,701 | ₩53,169 | ₩51,701 | ₩52,422 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩50,994 | ₩51,407 | ₩50,767 | ₩50,874 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,221 | ₩51,861 | ₩50,834 | ₩50,994 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,035 | ₩52,035 | ₩51,087 | ₩51,087 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,102 | ₩53,355 | ₩52,128 | ₩52,128 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,008 | ₩53,369 | ₩51,901 | ₩52,835 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,474 | ₩51,955 | ₩51,101 | ₩51,648 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,047 | ₩52,702 | ₩50,994 | ₩51,114 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,847 | ₩52,422 | ₩50,847 | ₩51,581 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,661 | ₩51,688 | ₩50,994 | ₩51,167 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,301 | ₩52,261 | ₩49,833 | ₩51,101 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,727 | ₩53,369 | ₩50,353 | ₩52,115 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,208 | ₩52,208 | ₩51,314 | ₩51,314 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,662 | ₩52,902 | ₩52,662 | ₩52,902 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,702 | ₩52,702 | ₩51,968 | ₩52,675 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,568 | ₩53,836 | ₩50,567 | ₩53,622 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,742 | ₩52,742 | ₩51,514 | ₩51,661 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,155 | ₩53,369 | ₩52,475 | ₩53,355 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩52,888 | ₩53,369 | ₩52,035 | ₩52,888 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,795 | ₩53,089 | ₩51,768 | ₩53,022 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,543 | ₩54,997 | ₩51,421 | ₩52,181 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,729 | ₩54,236 | ₩53,729 | ₩54,076 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,703 | ₩55,930 | ₩53,529 | ₩53,702 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,770 | ₩55,770 | ₩53,569 | ₩53,849 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,103 | ₩54,583 | ₩53,516 | ₩53,649 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,702 | ₩54,236 | ₩53,075 | ₩53,235 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,156 | ₩54,156 | ₩53,516 | ₩54,143 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,772 | ₩57,825 | ₩54,129 | ₩54,129 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,771 | ₩56,771 | ₩56,184 | ₩56,184 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,651 | ₩56,651 | ₩56,651 | ₩56,651 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,039 | ₩58,039 | ₩55,370 | ₩56,091 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩55,971 | ₩58,679 | ₩55,437 | ₩58,679 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,077 | ₩56,424 | ₩55,077 | ₩56,051 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,650 | ₩55,971 | ₩55,650 | ₩55,971 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,597 | ₩56,037 | ₩55,597 | ₩56,037 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,129 | ₩54,596 | ₩53,129 | ₩54,596 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,062 | ₩54,289 | ₩53,062 | ₩54,289 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,168 | ₩52,875 | ₩52,168 | ₩52,875 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,729 | ₩53,889 | ₩53,729 | ₩53,889 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,369 | ₩53,943 | ₩53,009 | ₩53,943 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,369 | ₩53,422 | ₩52,168 | ₩52,768 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,703 | ₩54,703 | ₩54,169 | ₩54,169 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,023 | ₩55,037 | ₩54,023 | ₩55,037 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,782 | ₩53,382 | ₩52,515 | ₩52,515 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,849 | ₩54,556 | ₩53,395 | ₩53,395 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,302 | ₩54,983 | ₩53,302 | ₩53,902 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,622 | ₩53,262 | ₩52,608 | ₩53,262 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,062 | ₩53,062 | ₩52,448 | ₩52,448 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,795 | ₩53,209 | ₩52,448 | ₩53,142 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,689 | ₩53,689 | ₩53,062 | ₩53,609 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩54,983 | ₩54,983 | ₩53,943 | ₩54,289 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,622 | ₩52,648 | ₩52,035 | ₩52,648 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,009 | ₩53,009 | ₩52,221 | ₩52,528 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,809 | ₩54,156 | ₩53,329 | ₩53,329 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,702 | ₩52,942 | ₩52,168 | ₩52,942 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,768 | ₩53,769 | ₩52,181 | ₩53,169 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,222 | ₩53,929 | ₩53,222 | ₩53,929 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,504 | ₩56,504 | ₩53,849 | ₩54,383 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,464 | ₩55,464 | ₩54,543 | ₩54,543 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩54,930 | ₩54,930 | ₩54,756 | ₩54,756 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,010 | ₩55,157 | ₩55,010 | ₩55,157 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,105 | ₩58,105 | ₩56,171 | ₩56,171 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,585 | ₩57,652 | ₩56,331 | ₩56,571 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,706 | ₩58,799 | ₩57,438 | ₩57,612 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩57,905 | ₩58,866 | ₩57,572 | ₩58,866 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,064 | ₩58,185 | ₩56,037 | ₩58,132 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,703 | ₩57,999 | ₩54,703 | ₩56,864 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,169 | ₩54,997 | ₩53,742 | ₩53,742 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,502 | ₩54,690 | ₩52,795 | ₩53,836 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,597 | ₩55,597 | ₩50,847 | ₩52,782 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,276 | ₩54,303 | ₩53,996 | ₩54,009 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,289 | ₩54,743 | ₩53,422 | ₩53,676 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,303 | ₩54,303 | ₩54,303 | ₩54,303 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,436 | ₩55,223 | ₩54,089 | ₩54,450 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩54,957 | ₩55,490 | ₩54,770 | ₩55,490 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,169 | ₩54,143 | ₩52,128 | ₩54,143 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,169 | ₩54,169 | ₩52,168 | ₩52,435 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,543 | ₩55,197 | ₩53,662 | ₩54,169 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,169 | ₩54,690 | ₩53,996 | ₩54,063 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,369 | ₩54,063 | ₩53,022 | ₩53,742 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,035 | ₩52,488 | ₩51,648 | ₩51,688 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,847 | ₩52,542 | ₩50,847 | ₩52,221 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,035 | ₩52,035 | ₩50,914 | ₩51,061 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,808 | ₩52,288 | ₩51,367 | ₩51,848 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,368 | ₩52,368 | ₩51,154 | ₩51,781 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,369 | ₩53,369 | ₩51,634 | ₩52,475 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,476 | ₩53,476 | ₩52,715 | ₩53,395 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,209 | ₩54,957 | ₩53,756 | ₩53,836 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩53,876 | ₩54,516 | ₩53,662 | ₩53,662 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,729 | ₩54,836 | ₩53,556 | ₩54,836 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,754 | ₩53,636 | ₩51,754 | ₩53,102 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,515 | ₩52,982 | ₩51,741 | ₩52,035 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,622 | ₩52,622 | ₩51,568 | ₩51,981 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,835 | ₩53,409 | ₩52,835 | ₩53,409 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,168 | ₩53,355 | ₩52,168 | ₩52,622 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,662 | ₩52,662 | ₩52,662 | ₩52,662 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,875 | ₩53,822 | ₩51,888 | ₩53,075 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩52,888 | ₩54,490 | ₩52,888 | ₩53,769 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,782 | ₩55,597 | ₩52,568 | ₩52,568 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,075 | ₩54,490 | ₩52,488 | ₩53,796 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,289 | ₩54,970 | ₩52,835 | ₩52,835 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,662 | ₩53,849 | ₩52,955 | ₩53,689 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,555 | ₩52,848 | ₩52,115 | ₩52,595 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,648 | ₩53,089 | ₩52,168 | ₩52,969 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩52,955 | ₩53,075 | ₩51,301 | ₩52,675 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩52,955 | ₩54,089 | ₩52,048 | ₩52,955 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,700 | ₩52,462 | ₩50,700 | ₩51,768 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,821 | ₩51,821 | ₩50,434 | ₩50,794 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,636 | ₩56,304 | ₩53,302 | ₩53,609 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,475 | ₩54,396 | ₩52,221 | ₩53,569 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,221 | ₩52,035 | ₩51,167 | ₩52,035 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩50,954 | ₩51,047 | ₩50,420 | ₩50,420 | -1.05% | 7.5천 |
|---|