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 | ₩65,809 | ₩65,809 | ₩64,859 | ₩64,859 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,367 | ₩66,531 | ₩64,658 | ₩65,702 | +0.51% | 1만 |
| 2026.10.07 | ₩64,364 | ₩65,434 | ₩64,324 | ₩64,605 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,535 | ₩64,431 | ₩63,535 | ₩64,391 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,923 | ₩63,976 | ₩63,080 | ₩63,455 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,431 | ₩64,511 | ₩62,572 | ₩62,933 | -2.32% | 6천 |
| 2026.10.01 | ₩63,682 | ₩64,124 | ₩63,682 | ₩64,124 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,886 | ₩65,274 | ₩63,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,736 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,859 | ₩65,862 | ₩64,217 | ₩64,418 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,551 | ₩65,929 | ₩64,124 | ₩65,407 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,947 | ₩65,835 | ₩62,853 | ₩64,632 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,254 | ₩64,017 | ₩62,291 | ₩62,947 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,746 | ₩62,866 | ₩62,746 | ₩62,866 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,578 | ₩64,578 | ₩63,575 | ₩64,190 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,040 | ₩64,859 | ₩63,040 | ₩64,485 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,840 | ₩63,308 | ₩62,840 | ₩62,947 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,388 | ₩63,508 | ₩63,134 | ₩63,201 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,832 | ₩64,832 | ₩63,027 | ₩63,054 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,822 | ₩65,822 | ₩64,324 | ₩64,752 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,822 | ₩66,397 | ₩64,271 | ₩65,742 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,057 | ₩65,822 | ₩63,869 | ₩65,822 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,626 | ₩64,057 | ₩62,626 | ₩64,057 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,920 | ₩63,655 | ₩62,920 | ₩63,562 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,933 | ₩63,201 | ₩62,920 | ₩62,920 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,719 | ₩63,655 | ₩62,372 | ₩62,773 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,786 | ₩62,813 | ₩62,786 | ₩62,813 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,492 | ₩62,800 | ₩62,358 | ₩62,519 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,091 | ₩62,091 | ₩61,783 | ₩61,984 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,318 | ₩62,452 | ₩61,850 | ₩61,917 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,251 | ₩62,800 | ₩61,716 | ₩61,917 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,225 | ₩62,519 | ₩61,944 | ₩61,944 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,813 | ₩62,813 | ₩62,024 | ₩62,024 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,813 | ₩62,813 | ₩62,693 | ₩62,813 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,144 | ₩62,505 | ₩62,144 | ₩62,505 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,546 | ₩62,853 | ₩62,238 | ₩62,425 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,813 | ₩62,813 | ₩62,158 | ₩62,158 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,388 | ₩63,388 | ₩62,425 | ₩62,425 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,532 | ₩63,442 | ₩61,716 | ₩63,000 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,211 | ₩62,532 | ₩61,703 | ₩61,770 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,572 | ₩62,572 | ₩62,572 | ₩62,572 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,960 | ₩63,856 | ₩62,679 | ₩62,679 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,856 | ₩63,856 | ₩63,442 | ₩63,442 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,137 | ₩64,137 | ₩62,853 | ₩62,933 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,666 | ₩62,666 | ₩62,666 | ₩62,666 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,519 | ₩64,097 | ₩62,519 | ₩64,070 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,987 | ₩62,987 | ₩62,653 | ₩62,706 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,198 | ₩66,865 | ₩62,184 | ₩63,655 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,181 | ₩64,899 | ₩61,181 | ₩63,562 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,757 | ₩65,060 | ₩61,516 | ₩62,318 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,690 | ₩61,690 | ₩60,861 | ₩61,248 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,569 | ₩62,051 | ₩60,392 | ₩61,516 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,181 | ₩61,195 | ₩60,981 | ₩61,195 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,179 | ₩61,436 | ₩60,179 | ₩61,436 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,780 | ₩63,990 | ₩59,510 | ₩61,436 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,045 | ₩60,045 | ₩59,496 | ₩60,005 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,176 | ₩59,510 | ₩58,159 | ₩59,042 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,737 | ₩59,737 | ₩58,855 | ₩59,496 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,115 | ₩62,104 | ₩60,526 | ₩60,526 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,309 | ₩61,342 | ₩59,309 | ₩61,342 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,187 | ₩65,207 | ₩61,248 | ₩61,716 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,620 | ₩64,311 | ₩60,620 | ₩63,455 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,847 | ₩61,556 | ₩60,379 | ₩61,088 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,780 | ₩60,780 | ₩60,780 | ₩60,780 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,566 | ₩60,566 | ₩60,566 | ₩60,566 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,710 | ₩59,831 | ₩59,483 | ₩59,710 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,176 | ₩59,710 | ₩58,681 | ₩59,710 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,507 | ₩59,229 | ₩58,239 | ₩59,229 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,132 | ₩58,841 | ₩58,079 | ₩58,159 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,376 | ₩60,165 | ₩58,480 | ₩58,480 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,954 | ₩61,382 | ₩59,376 | ₩59,376 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,272 | ₩61,155 | ₩60,272 | ₩61,155 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,309 | ₩59,349 | ₩58,962 | ₩59,349 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,910 | ₩63,910 | ₩58,975 | ₩59,309 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,783 | ₩61,783 | ₩60,018 | ₩60,874 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,780 | ₩60,834 | ₩60,473 | ₩60,834 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,644 | ₩61,730 | ₩59,644 | ₩60,486 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,186 | ₩59,657 | ₩58,106 | ₩59,657 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,777 | ₩59,777 | ₩58,186 | ₩58,186 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,684 | ₩59,791 | ₩58,600 | ₩59,791 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,972 | ₩59,242 | ₩57,972 | ₩58,748 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,179 | ₩60,179 | ₩58,440 | ₩59,095 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,179 | ₩60,179 | ₩59,617 | ₩59,884 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,165 | ₩60,179 | ₩60,165 | ₩60,179 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,098 | ₩60,098 | ₩59,537 | ₩59,697 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,280 | ₩59,737 | ₩58,280 | ₩59,737 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,207 | ₩58,841 | ₩56,207 | ₩58,039 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,982 | ₩56,982 | ₩56,554 | ₩56,554 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,501 | ₩56,501 | ₩56,501 | ₩56,501 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,829 | ₩57,317 | ₩54,829 | ₩56,501 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,890 | ₩54,054 | ₩52,743 | ₩54,054 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,782 | ₩56,782 | ₩56,113 | ₩56,113 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,022 | ₩57,022 | ₩56,488 | ₩56,488 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,343 | ₩58,132 | ₩56,274 | ₩58,025 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,450 | ₩57,664 | ₩56,715 | ₩57,464 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,702 | ₩57,384 | ₩56,702 | ₩57,384 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,477 | ₩57,477 | ₩56,595 | ₩56,595 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,835 | ₩57,049 | ₩56,835 | ₩57,049 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,849 | ₩57,598 | ₩56,849 | ₩57,330 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,825 | ₩57,825 | ₩56,942 | ₩57,103 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,768 | ₩56,835 | ₩56,514 | ₩56,835 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,167 | ₩57,571 | ₩56,167 | ₩56,434 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,394 | ₩57,544 | ₩55,311 | ₩55,431 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,491 | ₩57,504 | ₩57,116 | ₩57,116 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,835 | ₩58,039 | ₩56,501 | ₩57,397 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,889 | ₩57,143 | ₩56,862 | ₩57,143 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,159 | ₩58,173 | ₩56,648 | ₩56,648 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,627 | ₩58,627 | ₩58,239 | ₩58,239 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,966 | ₩64,966 | ₩59,176 | ₩59,176 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,400 | ₩59,924 | ₩58,400 | ₩59,042 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,972 | ₩58,306 | ₩57,156 | ₩58,306 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,367 | ₩57,303 | ₩56,006 | ₩57,103 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,233 | ₩57,504 | ₩56,233 | ₩57,049 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,859 | ₩57,504 | ₩55,859 | ₩56,434 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,049 | ₩57,049 | ₩56,461 | ₩56,461 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,314 | ₩57,571 | ₩56,314 | ₩57,571 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,565 | ₩56,180 | ₩55,271 | ₩56,033 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,271 | ₩56,006 | ₩55,271 | ₩56,006 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,792 | ₩55,792 | ₩55,404 | ₩55,404 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,230 | ₩55,913 | ₩55,230 | ₩55,913 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,057 | ₩55,284 | ₩54,749 | ₩55,003 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,923 | ₩55,030 | ₩54,923 | ₩55,030 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,471 | ₩56,474 | ₩54,829 | ₩55,792 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,829 | ₩55,164 | ₩54,161 | ₩54,856 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,164 | ₩55,164 | ₩54,829 | ₩54,829 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,638 | ₩57,638 | ₩54,829 | ₩54,963 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,706 | ₩55,498 | ₩53,706 | ₩55,204 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,492 | ₩55,230 | ₩53,225 | ₩54,161 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,754 | ₩53,251 | ₩51,754 | ₩53,251 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,837 | ₩52,837 | ₩52,195 | ₩52,195 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,553 | ₩51,660 | ₩51,553 | ₩51,660 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,887 | ₩51,887 | ₩51,285 | ₩51,285 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,005 | ₩51,620 | ₩51,005 | ₩51,326 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,994 | ₩51,994 | ₩51,633 | ₩51,633 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,085 | ₩51,085 | ₩51,085 | ₩51,085 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,181 | ₩52,957 | ₩52,021 | ₩52,957 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,259 | ₩51,446 | ₩51,031 | ₩51,446 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,085 | ₩52,048 | ₩51,085 | ₩51,553 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,272 | ₩51,272 | ₩51,272 | ₩51,272 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,315 | ₩53,131 | ₩51,820 | ₩51,820 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,820 | ₩53,291 | ₩51,820 | ₩52,543 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,112 | ₩51,526 | ₩50,884 | ₩50,991 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,339 | ₩51,981 | ₩50,951 | ₩51,112 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,155 | ₩52,155 | ₩51,205 | ₩51,205 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,225 | ₩53,479 | ₩52,248 | ₩52,248 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,128 | ₩53,492 | ₩52,021 | ₩52,957 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,593 | ₩52,074 | ₩51,219 | ₩51,767 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,165 | ₩52,823 | ₩51,112 | ₩51,232 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,965 | ₩52,543 | ₩50,965 | ₩51,700 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,780 | ₩51,807 | ₩51,112 | ₩51,285 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,419 | ₩52,382 | ₩49,948 | ₩51,219 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,844 | ₩53,492 | ₩50,470 | ₩52,235 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,329 | ₩52,329 | ₩51,433 | ₩51,433 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,783 | ₩53,024 | ₩52,783 | ₩53,024 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,823 | ₩52,823 | ₩52,088 | ₩52,797 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,687 | ₩53,960 | ₩50,684 | ₩53,746 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,863 | ₩52,863 | ₩51,633 | ₩51,780 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,278 | ₩53,492 | ₩52,596 | ₩53,479 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,011 | ₩53,492 | ₩52,155 | ₩53,011 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,917 | ₩53,211 | ₩51,887 | ₩53,144 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,669 | ₩55,124 | ₩51,540 | ₩52,302 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,853 | ₩54,361 | ₩53,853 | ₩54,201 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,829 | ₩56,060 | ₩53,652 | ₩53,826 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,899 | ₩55,899 | ₩53,693 | ₩53,973 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,228 | ₩54,709 | ₩53,639 | ₩53,773 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,826 | ₩54,361 | ₩53,198 | ₩53,358 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,281 | ₩54,281 | ₩53,639 | ₩54,268 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,905 | ₩57,959 | ₩54,254 | ₩54,254 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,902 | ₩56,902 | ₩56,314 | ₩56,314 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,782 | ₩56,782 | ₩56,782 | ₩56,782 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,173 | ₩58,173 | ₩55,498 | ₩56,220 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,100 | ₩58,814 | ₩55,565 | ₩58,814 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,204 | ₩56,554 | ₩55,204 | ₩56,180 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,779 | ₩56,100 | ₩55,779 | ₩56,100 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,725 | ₩56,167 | ₩55,725 | ₩56,167 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,251 | ₩54,722 | ₩53,251 | ₩54,722 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,184 | ₩54,415 | ₩53,184 | ₩54,415 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,288 | ₩52,997 | ₩52,288 | ₩52,997 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,853 | ₩54,014 | ₩53,853 | ₩54,014 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,492 | ₩54,067 | ₩53,131 | ₩54,067 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,492 | ₩53,545 | ₩52,288 | ₩52,890 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,829 | ₩54,829 | ₩54,294 | ₩54,294 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,147 | ₩55,164 | ₩54,147 | ₩55,164 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,904 | ₩53,505 | ₩52,636 | ₩52,636 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,973 | ₩54,682 | ₩53,519 | ₩53,519 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,425 | ₩55,110 | ₩53,425 | ₩54,027 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,743 | ₩53,385 | ₩52,730 | ₩53,385 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,184 | ₩53,184 | ₩52,569 | ₩52,569 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,917 | ₩53,332 | ₩52,569 | ₩53,265 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,813 | ₩53,813 | ₩53,184 | ₩53,733 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,110 | ₩55,110 | ₩54,067 | ₩54,415 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,743 | ₩52,770 | ₩52,155 | ₩52,770 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,131 | ₩53,131 | ₩52,342 | ₩52,649 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,933 | ₩54,281 | ₩53,452 | ₩53,452 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,823 | ₩53,064 | ₩52,288 | ₩53,064 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,890 | ₩53,893 | ₩52,302 | ₩53,291 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,345 | ₩54,054 | ₩53,345 | ₩54,054 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,635 | ₩56,635 | ₩53,973 | ₩54,508 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,592 | ₩55,592 | ₩54,669 | ₩54,669 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,057 | ₩55,057 | ₩54,883 | ₩54,883 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,137 | ₩55,284 | ₩55,137 | ₩55,284 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,239 | ₩58,239 | ₩56,300 | ₩56,300 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,718 | ₩57,785 | ₩56,461 | ₩56,702 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,841 | ₩58,935 | ₩57,571 | ₩57,745 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,039 | ₩59,002 | ₩57,704 | ₩59,002 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,193 | ₩58,320 | ₩56,167 | ₩58,266 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,829 | ₩58,132 | ₩54,829 | ₩56,996 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,294 | ₩55,124 | ₩53,866 | ₩53,866 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,626 | ₩54,816 | ₩52,917 | ₩53,960 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,725 | ₩55,725 | ₩50,965 | ₩52,904 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,401 | ₩54,428 | ₩54,121 | ₩54,134 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,415 | ₩54,869 | ₩53,545 | ₩53,800 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,562 | ₩55,351 | ₩54,214 | ₩54,575 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,083 | ₩55,618 | ₩54,896 | ₩55,618 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,291 | ₩54,268 | ₩52,248 | ₩54,268 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,294 | ₩54,294 | ₩52,288 | ₩52,556 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,669 | ₩55,324 | ₩53,786 | ₩54,294 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,294 | ₩54,816 | ₩54,121 | ₩54,187 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,492 | ₩54,187 | ₩53,144 | ₩53,866 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,155 | ₩52,609 | ₩51,767 | ₩51,807 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,965 | ₩52,663 | ₩50,965 | ₩52,342 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,155 | ₩52,155 | ₩51,031 | ₩51,178 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,927 | ₩52,409 | ₩51,486 | ₩51,967 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,489 | ₩52,489 | ₩51,272 | ₩51,901 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,492 | ₩53,492 | ₩51,754 | ₩52,596 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,599 | ₩53,599 | ₩52,837 | ₩53,519 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,335 | ₩55,083 | ₩53,880 | ₩53,960 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,000 | ₩54,642 | ₩53,786 | ₩53,786 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,853 | ₩54,963 | ₩53,679 | ₩54,963 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,874 | ₩53,759 | ₩51,874 | ₩53,225 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,636 | ₩53,104 | ₩51,860 | ₩52,155 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,743 | ₩52,743 | ₩51,687 | ₩52,101 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,957 | ₩53,532 | ₩52,957 | ₩53,532 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,288 | ₩53,479 | ₩52,288 | ₩52,743 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,997 | ₩53,947 | ₩52,008 | ₩53,198 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,011 | ₩54,615 | ₩53,011 | ₩53,893 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,907 | ₩55,725 | ₩52,690 | ₩52,690 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,198 | ₩54,615 | ₩52,609 | ₩53,920 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,412 | ₩55,097 | ₩52,957 | ₩52,957 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,786 | ₩53,973 | ₩53,077 | ₩53,813 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,676 | ₩52,970 | ₩52,235 | ₩52,716 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,770 | ₩53,211 | ₩52,288 | ₩53,091 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,077 | ₩53,198 | ₩51,419 | ₩52,797 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,077 | ₩54,214 | ₩52,168 | ₩53,077 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,817 | ₩52,583 | ₩50,817 | ₩51,887 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,941 | ₩51,941 | ₩50,550 | ₩50,911 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,759 | ₩56,434 | ₩53,425 | ₩53,733 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,596 | ₩54,522 | ₩52,342 | ₩53,693 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,339 | ₩52,155 | ₩51,285 | ₩52,155 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,071 | ₩51,165 | ₩50,537 | ₩50,537 | -1.05% | 7.5천 |
|---|