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 | ₩65,851 | ₩65,851 | ₩64,901 | ₩64,901 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,410 | ₩66,574 | ₩64,701 | ₩65,744 | +0.51% | 1만 |
| 2026.10.07 | ₩64,406 | ₩65,477 | ₩64,366 | ₩64,647 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,576 | ₩64,473 | ₩63,576 | ₩64,433 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,965 | ₩64,018 | ₩63,121 | ₩63,496 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,473 | ₩64,553 | ₩62,613 | ₩62,974 | -2.32% | 6천 |
| 2026.10.01 | ₩63,724 | ₩64,165 | ₩63,724 | ₩64,165 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,928 | ₩65,316 | ₩63,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,777 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,901 | ₩65,905 | ₩64,259 | ₩64,460 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,593 | ₩65,972 | ₩64,165 | ₩65,450 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,988 | ₩65,878 | ₩62,894 | ₩64,674 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,295 | ₩64,058 | ₩62,332 | ₩62,988 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,787 | ₩62,907 | ₩62,787 | ₩62,907 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,620 | ₩64,620 | ₩63,617 | ₩64,232 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,081 | ₩64,901 | ₩63,081 | ₩64,527 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,881 | ₩63,349 | ₩62,881 | ₩62,988 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,429 | ₩63,550 | ₩63,175 | ₩63,242 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,874 | ₩64,874 | ₩63,068 | ₩63,095 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,865 | ₩65,865 | ₩64,366 | ₩64,794 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,865 | ₩66,440 | ₩64,312 | ₩65,784 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,098 | ₩65,865 | ₩63,911 | ₩65,865 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,667 | ₩64,098 | ₩62,667 | ₩64,098 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,961 | ₩63,697 | ₩62,961 | ₩63,603 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,974 | ₩63,242 | ₩62,961 | ₩62,961 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,760 | ₩63,697 | ₩62,412 | ₩62,814 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,827 | ₩62,854 | ₩62,827 | ₩62,854 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,533 | ₩62,840 | ₩62,399 | ₩62,559 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,131 | ₩62,131 | ₩61,823 | ₩62,024 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,359 | ₩62,493 | ₩61,890 | ₩61,957 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,292 | ₩62,840 | ₩61,757 | ₩61,957 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,265 | ₩62,559 | ₩61,984 | ₩61,984 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,854 | ₩62,854 | ₩62,064 | ₩62,064 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,854 | ₩62,854 | ₩62,733 | ₩62,854 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,185 | ₩62,546 | ₩62,185 | ₩62,546 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,586 | ₩62,894 | ₩62,278 | ₩62,466 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,854 | ₩62,854 | ₩62,198 | ₩62,198 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,429 | ₩63,429 | ₩62,466 | ₩62,466 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,573 | ₩63,483 | ₩61,757 | ₩63,041 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,252 | ₩62,573 | ₩61,743 | ₩61,810 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,613 | ₩62,613 | ₩62,613 | ₩62,613 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩63,001 | ₩63,898 | ₩62,720 | ₩62,720 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,898 | ₩63,898 | ₩63,483 | ₩63,483 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,179 | ₩64,179 | ₩62,894 | ₩62,974 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,707 | ₩62,707 | ₩62,707 | ₩62,707 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,559 | ₩64,138 | ₩62,559 | ₩64,112 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,028 | ₩63,028 | ₩62,693 | ₩62,747 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,238 | ₩66,909 | ₩62,225 | ₩63,697 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,221 | ₩64,941 | ₩61,221 | ₩63,603 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,797 | ₩65,102 | ₩61,556 | ₩62,359 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,730 | ₩61,730 | ₩60,900 | ₩61,288 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,609 | ₩62,091 | ₩60,432 | ₩61,556 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,221 | ₩61,235 | ₩61,021 | ₩61,235 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,218 | ₩61,476 | ₩60,218 | ₩61,476 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,820 | ₩64,031 | ₩59,549 | ₩61,476 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,084 | ₩60,084 | ₩59,535 | ₩60,044 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,214 | ₩59,549 | ₩58,197 | ₩59,080 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,776 | ₩59,776 | ₩58,893 | ₩59,535 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,154 | ₩62,145 | ₩60,566 | ₩60,566 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,348 | ₩61,382 | ₩59,348 | ₩61,382 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,229 | ₩65,249 | ₩61,288 | ₩61,757 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,659 | ₩64,353 | ₩60,659 | ₩63,496 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,887 | ₩61,596 | ₩60,418 | ₩61,128 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,820 | ₩60,820 | ₩60,820 | ₩60,820 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,606 | ₩60,606 | ₩60,606 | ₩60,606 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,749 | ₩59,870 | ₩59,522 | ₩59,749 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,214 | ₩59,749 | ₩58,719 | ₩59,749 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,545 | ₩59,268 | ₩58,277 | ₩59,268 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,170 | ₩58,879 | ₩58,117 | ₩58,197 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,415 | ₩60,204 | ₩58,518 | ₩58,518 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,994 | ₩61,422 | ₩59,415 | ₩59,415 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,311 | ₩61,195 | ₩60,311 | ₩61,195 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,348 | ₩59,388 | ₩59,000 | ₩59,388 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,951 | ₩63,951 | ₩59,013 | ₩59,348 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,823 | ₩61,823 | ₩60,057 | ₩60,913 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,820 | ₩60,873 | ₩60,512 | ₩60,873 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,682 | ₩61,770 | ₩59,682 | ₩60,525 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,224 | ₩59,696 | ₩58,143 | ₩59,696 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,816 | ₩59,816 | ₩58,224 | ₩58,224 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,723 | ₩59,830 | ₩58,639 | ₩59,830 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩58,010 | ₩59,281 | ₩58,010 | ₩58,786 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,218 | ₩60,218 | ₩58,478 | ₩59,134 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,218 | ₩60,218 | ₩59,656 | ₩59,923 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,204 | ₩60,218 | ₩60,204 | ₩60,218 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,137 | ₩60,137 | ₩59,575 | ₩59,736 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,317 | ₩59,776 | ₩58,317 | ₩59,776 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,243 | ₩58,879 | ₩56,243 | ₩58,077 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,019 | ₩57,019 | ₩56,591 | ₩56,591 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,538 | ₩56,538 | ₩56,538 | ₩56,538 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,865 | ₩57,354 | ₩54,865 | ₩56,538 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,925 | ₩54,089 | ₩52,777 | ₩54,089 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,819 | ₩56,819 | ₩56,150 | ₩56,150 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,060 | ₩57,060 | ₩56,524 | ₩56,524 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,381 | ₩58,170 | ₩56,310 | ₩58,063 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,488 | ₩57,702 | ₩56,752 | ₩57,501 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,738 | ₩57,421 | ₩56,738 | ₩57,421 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,515 | ₩57,515 | ₩56,631 | ₩56,631 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,872 | ₩57,086 | ₩56,872 | ₩57,086 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,886 | ₩57,635 | ₩56,886 | ₩57,367 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,862 | ₩57,862 | ₩56,979 | ₩57,140 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,805 | ₩56,872 | ₩56,551 | ₩56,872 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,203 | ₩57,608 | ₩56,203 | ₩56,471 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,431 | ₩57,581 | ₩55,347 | ₩55,467 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,528 | ₩57,541 | ₩57,153 | ₩57,153 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,872 | ₩58,077 | ₩56,538 | ₩57,434 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,926 | ₩57,180 | ₩56,899 | ₩57,180 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,197 | ₩58,210 | ₩56,685 | ₩56,685 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,665 | ₩58,665 | ₩58,277 | ₩58,277 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩65,008 | ₩65,008 | ₩59,214 | ₩59,214 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,438 | ₩59,963 | ₩58,438 | ₩59,080 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩58,010 | ₩58,344 | ₩57,193 | ₩58,344 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,404 | ₩57,341 | ₩56,043 | ₩57,140 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,270 | ₩57,541 | ₩56,270 | ₩57,086 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,895 | ₩57,541 | ₩55,895 | ₩56,471 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,086 | ₩57,086 | ₩56,498 | ₩56,498 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,350 | ₩57,608 | ₩56,350 | ₩57,608 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,601 | ₩56,217 | ₩55,307 | ₩56,069 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,307 | ₩56,043 | ₩55,307 | ₩56,043 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,828 | ₩55,828 | ₩55,440 | ₩55,440 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,266 | ₩55,949 | ₩55,266 | ₩55,949 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,092 | ₩55,320 | ₩54,785 | ₩55,039 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,959 | ₩55,066 | ₩54,959 | ₩55,066 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,507 | ₩56,511 | ₩54,865 | ₩55,828 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,865 | ₩55,200 | ₩54,196 | ₩54,892 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,200 | ₩55,200 | ₩54,865 | ₩54,865 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,675 | ₩57,675 | ₩54,865 | ₩54,999 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,741 | ₩55,534 | ₩53,741 | ₩55,240 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,527 | ₩55,266 | ₩53,259 | ₩54,196 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,787 | ₩53,286 | ₩51,787 | ₩53,286 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,871 | ₩52,871 | ₩52,229 | ₩52,229 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,586 | ₩51,694 | ₩51,586 | ₩51,694 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,921 | ₩51,921 | ₩51,319 | ₩51,319 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,038 | ₩51,653 | ₩51,038 | ₩51,359 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,028 | ₩52,028 | ₩51,667 | ₩51,667 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,118 | ₩51,118 | ₩51,118 | ₩51,118 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,215 | ₩52,992 | ₩52,055 | ₩52,992 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,292 | ₩51,479 | ₩51,065 | ₩51,479 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,118 | ₩52,082 | ₩51,118 | ₩51,586 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,305 | ₩51,305 | ₩51,305 | ₩51,305 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,349 | ₩53,165 | ₩51,854 | ₩51,854 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,854 | ₩53,326 | ₩51,854 | ₩52,577 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,145 | ₩51,560 | ₩50,917 | ₩51,024 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,372 | ₩52,015 | ₩50,984 | ₩51,145 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,189 | ₩52,189 | ₩51,239 | ₩51,239 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,259 | ₩53,513 | ₩52,282 | ₩52,282 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,162 | ₩53,527 | ₩52,055 | ₩52,992 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,627 | ₩52,108 | ₩51,252 | ₩51,801 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,198 | ₩52,858 | ₩51,145 | ₩51,265 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,998 | ₩52,577 | ₩50,998 | ₩51,734 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,814 | ₩51,841 | ₩51,145 | ₩51,319 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,453 | ₩52,416 | ₩49,981 | ₩51,252 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,877 | ₩53,527 | ₩50,503 | ₩52,269 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,363 | ₩52,363 | ₩51,466 | ₩51,466 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,818 | ₩53,058 | ₩52,818 | ₩53,058 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,858 | ₩52,858 | ₩52,122 | ₩52,831 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,720 | ₩53,995 | ₩50,717 | ₩53,781 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,898 | ₩52,898 | ₩51,667 | ₩51,814 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,313 | ₩53,527 | ₩52,630 | ₩53,513 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,045 | ₩53,527 | ₩52,189 | ₩53,045 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,951 | ₩53,246 | ₩51,921 | ₩53,179 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,704 | ₩55,159 | ₩51,573 | ₩52,336 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,888 | ₩54,397 | ₩53,888 | ₩54,236 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,865 | ₩56,096 | ₩53,687 | ₩53,861 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,936 | ₩55,936 | ₩53,728 | ₩54,009 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,263 | ₩54,745 | ₩53,674 | ₩53,808 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,861 | ₩54,397 | ₩53,232 | ₩53,393 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,316 | ₩54,316 | ₩53,674 | ₩54,303 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,943 | ₩57,996 | ₩54,290 | ₩54,290 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,939 | ₩56,939 | ₩56,350 | ₩56,350 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,819 | ₩56,819 | ₩56,819 | ₩56,819 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,210 | ₩58,210 | ₩55,534 | ₩56,257 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,136 | ₩58,853 | ₩55,601 | ₩58,853 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,240 | ₩56,591 | ₩55,240 | ₩56,217 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,815 | ₩56,136 | ₩55,815 | ₩56,136 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,762 | ₩56,203 | ₩55,762 | ₩56,203 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,286 | ₩54,758 | ₩53,286 | ₩54,758 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,219 | ₩54,450 | ₩53,219 | ₩54,450 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,322 | ₩53,032 | ₩52,322 | ₩53,032 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,888 | ₩54,049 | ₩53,888 | ₩54,049 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,527 | ₩54,102 | ₩53,165 | ₩54,102 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,527 | ₩53,580 | ₩52,322 | ₩52,925 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,865 | ₩54,865 | ₩54,330 | ₩54,330 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,183 | ₩55,200 | ₩54,183 | ₩55,200 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,938 | ₩53,540 | ₩52,670 | ₩52,670 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩54,009 | ₩54,718 | ₩53,554 | ₩53,554 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,460 | ₩55,146 | ₩53,460 | ₩54,062 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,777 | ₩53,420 | ₩52,764 | ₩53,420 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,219 | ₩53,219 | ₩52,603 | ₩52,603 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,951 | ₩53,366 | ₩52,603 | ₩53,299 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,848 | ₩53,848 | ₩53,219 | ₩53,768 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,146 | ₩55,146 | ₩54,102 | ₩54,450 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,777 | ₩52,804 | ₩52,189 | ₩52,804 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,165 | ₩53,165 | ₩52,376 | ₩52,684 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,968 | ₩54,316 | ₩53,487 | ₩53,487 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,858 | ₩53,099 | ₩52,322 | ₩53,099 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,925 | ₩53,928 | ₩52,336 | ₩53,326 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,380 | ₩54,089 | ₩53,380 | ₩54,089 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,671 | ₩56,671 | ₩54,009 | ₩54,544 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,628 | ₩55,628 | ₩54,704 | ₩54,704 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,092 | ₩55,092 | ₩54,918 | ₩54,918 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,173 | ₩55,320 | ₩55,173 | ₩55,320 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,277 | ₩58,277 | ₩56,337 | ₩56,337 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,755 | ₩57,822 | ₩56,498 | ₩56,738 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,879 | ₩58,973 | ₩57,608 | ₩57,782 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,077 | ₩59,040 | ₩57,742 | ₩59,040 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,230 | ₩58,358 | ₩56,203 | ₩58,304 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,865 | ₩58,170 | ₩54,865 | ₩57,033 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,330 | ₩55,159 | ₩53,901 | ₩53,901 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,661 | ₩54,852 | ₩52,951 | ₩53,995 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,762 | ₩55,762 | ₩50,998 | ₩52,938 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,437 | ₩54,464 | ₩54,156 | ₩54,169 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,450 | ₩54,905 | ₩53,580 | ₩53,835 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,464 | ₩54,464 | ₩54,464 | ₩54,464 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,597 | ₩55,387 | ₩54,249 | ₩54,611 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,119 | ₩55,654 | ₩54,932 | ₩55,654 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,326 | ₩54,303 | ₩52,282 | ₩54,303 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,330 | ₩54,330 | ₩52,322 | ₩52,590 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,704 | ₩55,360 | ₩53,821 | ₩54,330 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,330 | ₩54,852 | ₩54,156 | ₩54,223 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,527 | ₩54,223 | ₩53,179 | ₩53,901 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,189 | ₩52,644 | ₩51,801 | ₩51,841 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,998 | ₩52,697 | ₩50,998 | ₩52,376 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,189 | ₩52,189 | ₩51,065 | ₩51,212 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,961 | ₩52,443 | ₩51,520 | ₩52,001 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,523 | ₩52,523 | ₩51,305 | ₩51,934 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,527 | ₩53,527 | ₩51,787 | ₩52,630 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,634 | ₩53,634 | ₩52,871 | ₩53,554 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,370 | ₩55,119 | ₩53,915 | ₩53,995 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,035 | ₩54,678 | ₩53,821 | ₩53,821 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,888 | ₩54,999 | ₩53,714 | ₩54,999 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,908 | ₩53,794 | ₩51,908 | ₩53,259 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,670 | ₩53,139 | ₩51,894 | ₩52,189 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,777 | ₩52,777 | ₩51,720 | ₩52,135 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,992 | ₩53,567 | ₩52,992 | ₩53,567 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,322 | ₩53,513 | ₩52,322 | ₩52,777 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,818 | ₩52,818 | ₩52,818 | ₩52,818 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,032 | ₩53,982 | ₩52,041 | ₩53,232 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,045 | ₩54,651 | ₩53,045 | ₩53,928 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,942 | ₩55,762 | ₩52,724 | ₩52,724 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,232 | ₩54,651 | ₩52,644 | ₩53,955 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,447 | ₩55,133 | ₩52,992 | ₩52,992 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,821 | ₩54,009 | ₩53,112 | ₩53,848 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,711 | ₩53,005 | ₩52,269 | ₩52,751 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,804 | ₩53,246 | ₩52,322 | ₩53,125 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,112 | ₩53,232 | ₩51,453 | ₩52,831 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,112 | ₩54,249 | ₩52,202 | ₩53,112 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,850 | ₩52,617 | ₩50,850 | ₩51,921 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,975 | ₩51,975 | ₩50,583 | ₩50,944 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,794 | ₩56,471 | ₩53,460 | ₩53,768 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,630 | ₩54,557 | ₩52,376 | ₩53,728 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,372 | ₩52,189 | ₩51,319 | ₩52,189 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,105 | ₩51,198 | ₩50,569 | ₩50,569 | -1.05% | 7.5천 |
|---|