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 | ₩65,798 | ₩65,798 | ₩64,849 | ₩64,849 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,357 | ₩66,520 | ₩64,648 | ₩65,691 | +0.51% | 1만 |
| 2026.10.07 | ₩64,354 | ₩65,424 | ₩64,314 | ₩64,595 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,525 | ₩64,421 | ₩63,525 | ₩64,381 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,913 | ₩63,966 | ₩63,071 | ₩63,445 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,421 | ₩64,501 | ₩62,562 | ₩62,923 | -2.32% | 6천 |
| 2026.10.01 | ₩63,672 | ₩64,113 | ₩63,672 | ₩64,113 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,876 | ₩65,263 | ₩63,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,726 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,849 | ₩65,852 | ₩64,207 | ₩64,408 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,541 | ₩65,919 | ₩64,113 | ₩65,397 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,937 | ₩65,825 | ₩62,843 | ₩64,622 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,244 | ₩64,006 | ₩62,282 | ₩62,937 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,736 | ₩62,857 | ₩62,736 | ₩62,857 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,568 | ₩64,568 | ₩63,565 | ₩64,180 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,030 | ₩64,849 | ₩63,030 | ₩64,474 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,830 | ₩63,298 | ₩62,830 | ₩62,937 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,378 | ₩63,498 | ₩63,124 | ₩63,191 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,822 | ₩64,822 | ₩63,017 | ₩63,044 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,812 | ₩65,812 | ₩64,314 | ₩64,742 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,812 | ₩66,387 | ₩64,261 | ₩65,731 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,047 | ₩65,812 | ₩63,859 | ₩65,812 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,616 | ₩64,047 | ₩62,616 | ₩64,047 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,910 | ₩63,645 | ₩62,910 | ₩63,552 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,923 | ₩63,191 | ₩62,910 | ₩62,910 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,710 | ₩63,645 | ₩62,362 | ₩62,763 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,776 | ₩62,803 | ₩62,776 | ₩62,803 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,482 | ₩62,790 | ₩62,349 | ₩62,509 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,081 | ₩62,081 | ₩61,774 | ₩61,974 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,308 | ₩62,442 | ₩61,840 | ₩61,907 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,242 | ₩62,790 | ₩61,707 | ₩61,907 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,215 | ₩62,509 | ₩61,934 | ₩61,934 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,803 | ₩62,803 | ₩62,014 | ₩62,014 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,803 | ₩62,803 | ₩62,683 | ₩62,803 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,135 | ₩62,496 | ₩62,135 | ₩62,496 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,536 | ₩62,843 | ₩62,228 | ₩62,415 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,803 | ₩62,803 | ₩62,148 | ₩62,148 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,378 | ₩63,378 | ₩62,415 | ₩62,415 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,522 | ₩63,432 | ₩61,707 | ₩62,990 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,201 | ₩62,522 | ₩61,693 | ₩61,760 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,562 | ₩62,562 | ₩62,562 | ₩62,562 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,950 | ₩63,846 | ₩62,669 | ₩62,669 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,846 | ₩63,846 | ₩63,432 | ₩63,432 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,127 | ₩64,127 | ₩62,843 | ₩62,923 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,656 | ₩62,656 | ₩62,656 | ₩62,656 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,509 | ₩64,087 | ₩62,509 | ₩64,060 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,977 | ₩62,977 | ₩62,643 | ₩62,696 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,188 | ₩66,855 | ₩62,175 | ₩63,645 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,172 | ₩64,889 | ₩61,172 | ₩63,552 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,747 | ₩65,049 | ₩61,506 | ₩62,308 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,680 | ₩61,680 | ₩60,851 | ₩61,239 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,560 | ₩62,041 | ₩60,383 | ₩61,506 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,172 | ₩61,185 | ₩60,971 | ₩61,185 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,169 | ₩61,426 | ₩60,169 | ₩61,426 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,771 | ₩63,980 | ₩59,501 | ₩61,426 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,035 | ₩60,035 | ₩59,487 | ₩59,995 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,166 | ₩59,501 | ₩58,150 | ₩59,033 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,728 | ₩59,728 | ₩58,845 | ₩59,487 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,105 | ₩62,094 | ₩60,517 | ₩60,517 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,300 | ₩61,332 | ₩59,300 | ₩61,332 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,178 | ₩65,197 | ₩61,239 | ₩61,707 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,610 | ₩64,301 | ₩60,610 | ₩63,445 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,838 | ₩61,546 | ₩60,370 | ₩61,078 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,771 | ₩60,771 | ₩60,771 | ₩60,771 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,557 | ₩60,557 | ₩60,557 | ₩60,557 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,701 | ₩59,821 | ₩59,474 | ₩59,701 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,166 | ₩59,701 | ₩58,672 | ₩59,701 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,498 | ₩59,220 | ₩58,230 | ₩59,220 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,123 | ₩58,832 | ₩58,070 | ₩58,150 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,367 | ₩60,156 | ₩58,471 | ₩58,471 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,945 | ₩61,372 | ₩59,367 | ₩59,367 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,263 | ₩61,145 | ₩60,263 | ₩61,145 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,300 | ₩59,340 | ₩58,952 | ₩59,340 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,900 | ₩63,900 | ₩58,966 | ₩59,300 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,774 | ₩61,774 | ₩60,009 | ₩60,864 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,771 | ₩60,824 | ₩60,463 | ₩60,824 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,634 | ₩61,720 | ₩59,634 | ₩60,477 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,177 | ₩59,648 | ₩58,097 | ₩59,648 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,768 | ₩59,768 | ₩58,177 | ₩58,177 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,674 | ₩59,781 | ₩58,591 | ₩59,781 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,963 | ₩59,233 | ₩57,963 | ₩58,738 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,169 | ₩60,169 | ₩58,431 | ₩59,086 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,169 | ₩60,169 | ₩59,607 | ₩59,875 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,156 | ₩60,169 | ₩60,156 | ₩60,169 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,089 | ₩60,089 | ₩59,527 | ₩59,688 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,270 | ₩59,728 | ₩58,270 | ₩59,728 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,198 | ₩58,832 | ₩56,198 | ₩58,030 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,973 | ₩56,973 | ₩56,546 | ₩56,546 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,492 | ₩56,492 | ₩56,492 | ₩56,492 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,821 | ₩57,308 | ₩54,821 | ₩56,492 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,882 | ₩54,045 | ₩52,735 | ₩54,045 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,773 | ₩56,773 | ₩56,104 | ₩56,104 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,014 | ₩57,014 | ₩56,479 | ₩56,479 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,334 | ₩58,123 | ₩56,265 | ₩58,016 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,441 | ₩57,655 | ₩56,706 | ₩57,455 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,693 | ₩57,375 | ₩56,693 | ₩57,375 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,468 | ₩57,468 | ₩56,586 | ₩56,586 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,826 | ₩57,040 | ₩56,826 | ₩57,040 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,840 | ₩57,588 | ₩56,840 | ₩57,321 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,816 | ₩57,816 | ₩56,933 | ₩57,094 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,759 | ₩56,826 | ₩56,505 | ₩56,826 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,158 | ₩57,562 | ₩56,158 | ₩56,425 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,385 | ₩57,535 | ₩55,302 | ₩55,422 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,482 | ₩57,495 | ₩57,107 | ₩57,107 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,826 | ₩58,030 | ₩56,492 | ₩57,388 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,880 | ₩57,134 | ₩56,853 | ₩57,134 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,150 | ₩58,163 | ₩56,639 | ₩56,639 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,618 | ₩58,618 | ₩58,230 | ₩58,230 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,956 | ₩64,956 | ₩59,166 | ₩59,166 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,391 | ₩59,915 | ₩58,391 | ₩59,033 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,963 | ₩58,297 | ₩57,147 | ₩58,297 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,358 | ₩57,294 | ₩55,997 | ₩57,094 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,225 | ₩57,495 | ₩56,225 | ₩57,040 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,850 | ₩57,495 | ₩55,850 | ₩56,425 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,040 | ₩57,040 | ₩56,452 | ₩56,452 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,305 | ₩57,562 | ₩56,305 | ₩57,562 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,556 | ₩56,171 | ₩55,262 | ₩56,024 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,262 | ₩55,997 | ₩55,262 | ₩55,997 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,783 | ₩55,783 | ₩55,396 | ₩55,396 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,222 | ₩55,904 | ₩55,222 | ₩55,904 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,048 | ₩55,275 | ₩54,740 | ₩54,995 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,914 | ₩55,021 | ₩54,914 | ₩55,021 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,462 | ₩56,465 | ₩54,821 | ₩55,783 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,821 | ₩55,155 | ₩54,152 | ₩54,847 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,155 | ₩55,155 | ₩54,821 | ₩54,821 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,629 | ₩57,629 | ₩54,821 | ₩54,954 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,698 | ₩55,489 | ₩53,698 | ₩55,195 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,484 | ₩55,222 | ₩53,216 | ₩54,152 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,745 | ₩53,243 | ₩51,745 | ₩53,243 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,828 | ₩52,828 | ₩52,187 | ₩52,187 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,545 | ₩51,652 | ₩51,545 | ₩51,652 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,879 | ₩51,879 | ₩51,277 | ₩51,277 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩50,997 | ₩51,612 | ₩50,997 | ₩51,318 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,986 | ₩51,986 | ₩51,625 | ₩51,625 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,077 | ₩51,077 | ₩51,077 | ₩51,077 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,173 | ₩52,949 | ₩52,013 | ₩52,949 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,251 | ₩51,438 | ₩51,023 | ₩51,438 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,077 | ₩52,040 | ₩51,077 | ₩51,545 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,264 | ₩51,264 | ₩51,264 | ₩51,264 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,307 | ₩53,123 | ₩51,812 | ₩51,812 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,812 | ₩53,283 | ₩51,812 | ₩52,534 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,104 | ₩51,518 | ₩50,876 | ₩50,983 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,331 | ₩51,973 | ₩50,943 | ₩51,104 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,147 | ₩52,147 | ₩51,197 | ₩51,197 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,216 | ₩53,470 | ₩52,240 | ₩52,240 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,120 | ₩53,484 | ₩52,013 | ₩52,949 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,585 | ₩52,066 | ₩51,211 | ₩51,759 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,157 | ₩52,815 | ₩51,104 | ₩51,224 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,957 | ₩52,534 | ₩50,957 | ₩51,692 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,772 | ₩51,799 | ₩51,104 | ₩51,277 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,411 | ₩52,374 | ₩49,940 | ₩51,211 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,836 | ₩53,484 | ₩50,462 | ₩52,227 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,320 | ₩52,320 | ₩51,424 | ₩51,424 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,775 | ₩53,016 | ₩52,775 | ₩53,016 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,815 | ₩52,815 | ₩52,080 | ₩52,788 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,679 | ₩53,952 | ₩50,676 | ₩53,738 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,855 | ₩52,855 | ₩51,625 | ₩51,772 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,270 | ₩53,484 | ₩52,588 | ₩53,470 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,002 | ₩53,484 | ₩52,147 | ₩53,002 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,909 | ₩53,203 | ₩51,879 | ₩53,136 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,660 | ₩55,115 | ₩51,531 | ₩52,294 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,845 | ₩54,353 | ₩53,845 | ₩54,192 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,821 | ₩56,051 | ₩53,644 | ₩53,818 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,890 | ₩55,890 | ₩53,684 | ₩53,965 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,219 | ₩54,700 | ₩53,631 | ₩53,764 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,818 | ₩54,353 | ₩53,189 | ₩53,350 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,272 | ₩54,272 | ₩53,631 | ₩54,259 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,896 | ₩57,949 | ₩54,246 | ₩54,246 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,893 | ₩56,893 | ₩56,305 | ₩56,305 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,773 | ₩56,773 | ₩56,773 | ₩56,773 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,163 | ₩58,163 | ₩55,489 | ₩56,211 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,091 | ₩58,805 | ₩55,556 | ₩58,805 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,195 | ₩56,546 | ₩55,195 | ₩56,171 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,770 | ₩56,091 | ₩55,770 | ₩56,091 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,717 | ₩56,158 | ₩55,717 | ₩56,158 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,243 | ₩54,714 | ₩53,243 | ₩54,714 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,176 | ₩54,406 | ₩53,176 | ₩54,406 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,280 | ₩52,989 | ₩52,280 | ₩52,989 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,845 | ₩54,005 | ₩53,845 | ₩54,005 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,484 | ₩54,059 | ₩53,123 | ₩54,059 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,484 | ₩53,537 | ₩52,280 | ₩52,882 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,821 | ₩54,821 | ₩54,286 | ₩54,286 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,139 | ₩55,155 | ₩54,139 | ₩55,155 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,895 | ₩53,497 | ₩52,628 | ₩52,628 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,965 | ₩54,674 | ₩53,510 | ₩53,510 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,417 | ₩55,101 | ₩53,417 | ₩54,018 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,735 | ₩53,377 | ₩52,721 | ₩53,377 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,176 | ₩53,176 | ₩52,561 | ₩52,561 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,909 | ₩53,323 | ₩52,561 | ₩53,256 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,805 | ₩53,805 | ₩53,176 | ₩53,724 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,101 | ₩55,101 | ₩54,059 | ₩54,406 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,735 | ₩52,762 | ₩52,147 | ₩52,762 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,123 | ₩53,123 | ₩52,334 | ₩52,641 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,925 | ₩54,272 | ₩53,443 | ₩53,443 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,815 | ₩53,056 | ₩52,280 | ₩53,056 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,882 | ₩53,885 | ₩52,294 | ₩53,283 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,337 | ₩54,045 | ₩53,337 | ₩54,045 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,626 | ₩56,626 | ₩53,965 | ₩54,500 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,583 | ₩55,583 | ₩54,660 | ₩54,660 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,048 | ₩55,048 | ₩54,874 | ₩54,874 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,128 | ₩55,275 | ₩55,128 | ₩55,275 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,230 | ₩58,230 | ₩56,291 | ₩56,291 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,709 | ₩57,776 | ₩56,452 | ₩56,693 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,832 | ₩58,926 | ₩57,562 | ₩57,736 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,030 | ₩58,992 | ₩57,695 | ₩58,992 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,185 | ₩58,310 | ₩56,158 | ₩58,257 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,821 | ₩58,123 | ₩54,821 | ₩56,987 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,286 | ₩55,115 | ₩53,858 | ₩53,858 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,617 | ₩54,807 | ₩52,909 | ₩53,952 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,717 | ₩55,717 | ₩50,957 | ₩52,895 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,393 | ₩54,420 | ₩54,112 | ₩54,125 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,406 | ₩54,861 | ₩53,537 | ₩53,791 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,420 | ₩54,420 | ₩54,420 | ₩54,420 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,553 | ₩55,342 | ₩54,206 | ₩54,567 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,075 | ₩55,610 | ₩54,888 | ₩55,610 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,283 | ₩54,259 | ₩52,240 | ₩54,259 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,286 | ₩54,286 | ₩52,280 | ₩52,548 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,660 | ₩55,315 | ₩53,778 | ₩54,286 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,286 | ₩54,807 | ₩54,112 | ₩54,179 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,484 | ₩54,179 | ₩53,136 | ₩53,858 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,147 | ₩52,601 | ₩51,759 | ₩51,799 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,957 | ₩52,655 | ₩50,957 | ₩52,334 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,147 | ₩52,147 | ₩51,023 | ₩51,170 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,919 | ₩52,401 | ₩51,478 | ₩51,959 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,481 | ₩52,481 | ₩51,264 | ₩51,892 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,484 | ₩53,484 | ₩51,745 | ₩52,588 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,591 | ₩53,591 | ₩52,828 | ₩53,510 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,326 | ₩55,075 | ₩53,871 | ₩53,952 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩53,992 | ₩54,633 | ₩53,778 | ₩53,778 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,845 | ₩54,954 | ₩53,671 | ₩54,954 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,866 | ₩53,751 | ₩51,866 | ₩53,216 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,628 | ₩53,096 | ₩51,852 | ₩52,147 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,735 | ₩52,735 | ₩51,679 | ₩52,093 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,949 | ₩53,524 | ₩52,949 | ₩53,524 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,280 | ₩53,470 | ₩52,280 | ₩52,735 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,775 | ₩52,775 | ₩52,775 | ₩52,775 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,989 | ₩53,938 | ₩51,999 | ₩53,189 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,002 | ₩54,607 | ₩53,002 | ₩53,885 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,898 | ₩55,717 | ₩52,681 | ₩52,681 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,189 | ₩54,607 | ₩52,601 | ₩53,911 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,403 | ₩55,088 | ₩52,949 | ₩52,949 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,778 | ₩53,965 | ₩53,069 | ₩53,805 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,668 | ₩52,962 | ₩52,227 | ₩52,708 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,762 | ₩53,203 | ₩52,280 | ₩53,082 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,069 | ₩53,189 | ₩51,411 | ₩52,788 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,069 | ₩54,206 | ₩52,160 | ₩53,069 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,809 | ₩52,574 | ₩50,809 | ₩51,879 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,933 | ₩51,933 | ₩50,542 | ₩50,903 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,751 | ₩56,425 | ₩53,417 | ₩53,724 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,588 | ₩54,513 | ₩52,334 | ₩53,684 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,331 | ₩52,147 | ₩51,277 | ₩52,147 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,063 | ₩51,157 | ₩50,529 | ₩50,529 | -1.05% | 7.5천 |
|---|