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 | ₩66,017 | ₩66,017 | ₩65,065 | ₩65,065 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,574 | ₩66,742 | ₩64,863 | ₩65,910 | +0.51% | 1만 |
| 2026.10.07 | ₩64,568 | ₩65,642 | ₩64,528 | ₩64,810 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,737 | ₩64,635 | ₩63,737 | ₩64,595 | +1.35% | 4.1천 |
| 2026.10.05 | ₩64,126 | ₩64,179 | ₩63,280 | ₩63,656 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,635 | ₩64,716 | ₩62,771 | ₩63,133 | -2.32% | 6천 |
| 2026.10.01 | ₩63,884 | ₩64,327 | ₩63,884 | ₩64,327 | +0.69% | 2.8천 |
| 2026.09.30 | ₩65,092 | ₩65,481 | ₩63,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,938 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩65,065 | ₩66,071 | ₩64,421 | ₩64,622 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,756 | ₩66,138 | ₩64,327 | ₩65,615 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩63,146 | ₩66,044 | ₩63,052 | ₩64,837 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,455 | ₩64,220 | ₩62,489 | ₩63,146 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,945 | ₩63,066 | ₩62,945 | ₩63,066 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,783 | ₩64,783 | ₩63,777 | ₩64,394 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,240 | ₩65,065 | ₩63,240 | ₩64,689 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩63,039 | ₩63,509 | ₩63,039 | ₩63,146 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,589 | ₩63,710 | ₩63,334 | ₩63,401 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩65,038 | ₩65,038 | ₩63,227 | ₩63,254 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩66,031 | ₩66,031 | ₩64,528 | ₩64,957 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩66,031 | ₩66,607 | ₩64,474 | ₩65,950 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,260 | ₩66,031 | ₩64,072 | ₩66,031 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,824 | ₩64,260 | ₩62,824 | ₩64,260 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩63,119 | ₩63,857 | ₩63,119 | ₩63,763 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩63,133 | ₩63,401 | ₩63,119 | ₩63,119 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,918 | ₩63,857 | ₩62,569 | ₩62,972 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,985 | ₩63,012 | ₩62,985 | ₩63,012 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,690 | ₩62,999 | ₩62,556 | ₩62,717 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,288 | ₩62,288 | ₩61,979 | ₩62,180 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,516 | ₩62,650 | ₩62,046 | ₩62,113 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,449 | ₩62,999 | ₩61,912 | ₩62,113 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,422 | ₩62,717 | ₩62,140 | ₩62,140 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩63,012 | ₩63,012 | ₩62,221 | ₩62,221 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩63,012 | ₩63,012 | ₩62,891 | ₩63,012 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,341 | ₩62,704 | ₩62,341 | ₩62,704 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,744 | ₩63,052 | ₩62,435 | ₩62,623 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩63,012 | ₩63,012 | ₩62,355 | ₩62,355 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,589 | ₩63,589 | ₩62,623 | ₩62,623 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,730 | ₩63,643 | ₩61,912 | ₩63,200 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,408 | ₩62,730 | ₩61,899 | ₩61,966 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,771 | ₩62,771 | ₩62,771 | ₩62,771 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩63,160 | ₩64,059 | ₩62,878 | ₩62,878 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩64,059 | ₩64,059 | ₩63,643 | ₩63,643 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,340 | ₩64,340 | ₩63,052 | ₩63,133 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,865 | ₩62,865 | ₩62,865 | ₩62,865 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,717 | ₩64,300 | ₩62,717 | ₩64,273 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,187 | ₩63,187 | ₩62,851 | ₩62,905 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,395 | ₩67,077 | ₩62,382 | ₩63,857 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,375 | ₩65,105 | ₩61,375 | ₩63,763 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,952 | ₩65,266 | ₩61,711 | ₩62,516 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,885 | ₩61,885 | ₩61,053 | ₩61,443 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,765 | ₩62,247 | ₩60,584 | ₩61,711 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,375 | ₩61,389 | ₩61,174 | ₩61,389 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,369 | ₩61,630 | ₩60,369 | ₩61,630 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,973 | ₩64,193 | ₩59,699 | ₩61,630 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,235 | ₩60,235 | ₩59,685 | ₩60,195 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,363 | ₩59,699 | ₩58,344 | ₩59,229 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,927 | ₩59,927 | ₩59,041 | ₩59,685 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,308 | ₩62,301 | ₩60,718 | ₩60,718 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,497 | ₩61,536 | ₩59,497 | ₩61,536 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,388 | ₩65,413 | ₩61,443 | ₩61,912 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,812 | ₩64,515 | ₩60,812 | ₩63,656 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩61,040 | ₩61,751 | ₩60,571 | ₩61,282 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,973 | ₩60,973 | ₩60,973 | ₩60,973 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,758 | ₩60,758 | ₩60,758 | ₩60,758 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,900 | ₩60,021 | ₩59,672 | ₩59,900 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,363 | ₩59,900 | ₩58,867 | ₩59,900 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,692 | ₩59,417 | ₩58,424 | ₩59,417 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,317 | ₩59,028 | ₩58,263 | ₩58,344 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,564 | ₩60,356 | ₩58,666 | ₩58,666 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩61,147 | ₩61,577 | ₩59,564 | ₩59,564 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,463 | ₩61,349 | ₩60,463 | ₩61,349 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,497 | ₩59,538 | ₩59,148 | ₩59,538 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩64,112 | ₩64,112 | ₩59,162 | ₩59,497 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,979 | ₩61,979 | ₩60,208 | ₩61,067 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,973 | ₩61,027 | ₩60,664 | ₩61,027 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,833 | ₩61,925 | ₩59,833 | ₩60,678 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,370 | ₩59,846 | ₩58,290 | ₩59,846 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,967 | ₩59,967 | ₩58,370 | ₩58,370 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,873 | ₩59,980 | ₩58,786 | ₩59,980 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩58,156 | ₩59,430 | ₩58,156 | ₩58,934 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,369 | ₩60,369 | ₩58,625 | ₩59,283 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,369 | ₩60,369 | ₩59,806 | ₩60,074 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,356 | ₩60,369 | ₩60,356 | ₩60,369 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,289 | ₩60,289 | ₩59,725 | ₩59,886 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,464 | ₩59,927 | ₩58,464 | ₩59,927 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,385 | ₩59,028 | ₩56,385 | ₩58,223 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,163 | ₩57,163 | ₩56,734 | ₩56,734 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,680 | ₩56,680 | ₩56,680 | ₩56,680 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩55,003 | ₩57,498 | ₩55,003 | ₩56,680 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩53,058 | ₩54,225 | ₩52,910 | ₩54,225 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,962 | ₩56,962 | ₩56,291 | ₩56,291 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,203 | ₩57,203 | ₩56,667 | ₩56,667 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,525 | ₩58,317 | ₩56,452 | ₩58,209 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,633 | ₩57,847 | ₩56,895 | ₩57,646 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,881 | ₩57,565 | ₩56,881 | ₩57,565 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,659 | ₩57,659 | ₩56,774 | ₩56,774 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩57,015 | ₩57,230 | ₩57,015 | ₩57,230 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩57,029 | ₩57,780 | ₩57,029 | ₩57,512 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩58,008 | ₩58,008 | ₩57,123 | ₩57,284 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,948 | ₩57,015 | ₩56,693 | ₩57,015 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,345 | ₩57,753 | ₩56,345 | ₩56,613 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,573 | ₩57,726 | ₩55,486 | ₩55,607 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,673 | ₩57,686 | ₩57,297 | ₩57,297 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩57,015 | ₩58,223 | ₩56,680 | ₩57,579 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩57,069 | ₩57,324 | ₩57,042 | ₩57,324 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,344 | ₩58,357 | ₩56,828 | ₩56,828 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,813 | ₩58,813 | ₩58,424 | ₩58,424 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩65,172 | ₩65,172 | ₩59,363 | ₩59,363 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,585 | ₩60,114 | ₩58,585 | ₩59,229 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩58,156 | ₩58,491 | ₩57,337 | ₩58,491 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,546 | ₩57,485 | ₩56,184 | ₩57,284 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,412 | ₩57,686 | ₩56,412 | ₩57,230 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩56,036 | ₩57,686 | ₩56,036 | ₩56,613 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,230 | ₩57,230 | ₩56,640 | ₩56,640 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,492 | ₩57,753 | ₩56,492 | ₩57,753 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,741 | ₩56,358 | ₩55,446 | ₩56,211 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,446 | ₩56,184 | ₩55,446 | ₩56,184 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,969 | ₩55,969 | ₩55,580 | ₩55,580 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,406 | ₩56,090 | ₩55,406 | ₩56,090 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,231 | ₩55,459 | ₩54,923 | ₩55,178 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩55,097 | ₩55,204 | ₩55,097 | ₩55,204 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,647 | ₩56,653 | ₩55,003 | ₩55,969 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩55,003 | ₩55,339 | ₩54,332 | ₩55,030 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,339 | ₩55,339 | ₩55,003 | ₩55,003 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,820 | ₩57,820 | ₩55,003 | ₩55,137 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,876 | ₩55,674 | ₩53,876 | ₩55,379 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,662 | ₩55,406 | ₩53,393 | ₩54,332 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,918 | ₩53,420 | ₩51,918 | ₩53,420 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩53,004 | ₩53,004 | ₩52,360 | ₩52,360 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,716 | ₩51,824 | ₩51,716 | ₩51,824 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩52,052 | ₩52,052 | ₩51,448 | ₩51,448 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,166 | ₩51,783 | ₩51,166 | ₩51,488 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,159 | ₩52,159 | ₩51,797 | ₩51,797 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,247 | ₩51,247 | ₩51,247 | ₩51,247 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,347 | ₩53,125 | ₩52,186 | ₩53,125 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,421 | ₩51,609 | ₩51,193 | ₩51,609 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,247 | ₩52,213 | ₩51,247 | ₩51,716 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,435 | ₩51,435 | ₩51,435 | ₩51,435 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,481 | ₩53,299 | ₩51,985 | ₩51,985 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,985 | ₩53,460 | ₩51,985 | ₩52,709 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,274 | ₩51,690 | ₩51,046 | ₩51,153 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,502 | ₩52,146 | ₩51,113 | ₩51,274 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,320 | ₩52,320 | ₩51,368 | ₩51,368 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,393 | ₩53,648 | ₩52,414 | ₩52,414 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,293 | ₩53,662 | ₩52,186 | ₩53,125 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,757 | ₩52,240 | ₩51,381 | ₩51,931 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,327 | ₩52,991 | ₩51,274 | ₩51,394 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩51,126 | ₩52,709 | ₩51,126 | ₩51,864 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,944 | ₩51,971 | ₩51,274 | ₩51,448 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,582 | ₩52,548 | ₩50,107 | ₩51,381 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩51,005 | ₩53,662 | ₩50,630 | ₩52,401 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,494 | ₩52,494 | ₩51,596 | ₩51,596 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,951 | ₩53,192 | ₩52,951 | ₩53,192 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,991 | ₩52,991 | ₩52,253 | ₩52,964 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,851 | ₩54,131 | ₩50,844 | ₩53,916 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩53,031 | ₩53,031 | ₩51,797 | ₩51,944 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,447 | ₩53,662 | ₩52,763 | ₩53,648 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,179 | ₩53,662 | ₩52,320 | ₩53,179 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩53,085 | ₩53,380 | ₩52,052 | ₩53,313 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,842 | ₩55,298 | ₩51,703 | ₩52,468 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩54,024 | ₩54,534 | ₩54,024 | ₩54,373 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩55,003 | ₩56,237 | ₩53,823 | ₩53,997 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩56,076 | ₩56,076 | ₩53,863 | ₩54,145 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,399 | ₩54,882 | ₩53,809 | ₩53,943 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,997 | ₩54,534 | ₩53,366 | ₩53,527 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,453 | ₩54,453 | ₩53,809 | ₩54,440 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩58,089 | ₩58,142 | ₩54,426 | ₩54,426 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩57,083 | ₩57,083 | ₩56,492 | ₩56,492 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,962 | ₩56,962 | ₩56,962 | ₩56,962 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,357 | ₩58,357 | ₩55,674 | ₩56,398 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,278 | ₩59,001 | ₩55,741 | ₩59,001 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,379 | ₩56,734 | ₩55,379 | ₩56,358 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,956 | ₩56,278 | ₩55,956 | ₩56,278 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,902 | ₩56,345 | ₩55,902 | ₩56,345 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,420 | ₩54,896 | ₩53,420 | ₩54,896 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,353 | ₩54,587 | ₩53,353 | ₩54,587 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,454 | ₩53,165 | ₩52,454 | ₩53,165 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩54,024 | ₩54,185 | ₩54,024 | ₩54,185 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,662 | ₩54,238 | ₩53,299 | ₩54,238 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,662 | ₩53,715 | ₩52,454 | ₩53,058 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩55,003 | ₩55,003 | ₩54,467 | ₩54,467 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,319 | ₩55,339 | ₩54,319 | ₩55,339 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩53,071 | ₩53,675 | ₩52,803 | ₩52,803 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩54,145 | ₩54,856 | ₩53,688 | ₩53,688 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,595 | ₩55,285 | ₩53,595 | ₩54,198 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,910 | ₩53,554 | ₩52,897 | ₩53,554 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,353 | ₩53,353 | ₩52,736 | ₩52,736 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩53,085 | ₩53,501 | ₩52,736 | ₩53,434 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,984 | ₩53,984 | ₩53,353 | ₩53,903 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,285 | ₩55,285 | ₩54,238 | ₩54,587 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,910 | ₩52,937 | ₩52,320 | ₩52,937 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,299 | ₩53,299 | ₩52,508 | ₩52,816 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩54,104 | ₩54,453 | ₩53,621 | ₩53,621 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,991 | ₩53,232 | ₩52,454 | ₩53,232 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩53,058 | ₩54,064 | ₩52,468 | ₩53,460 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,514 | ₩54,225 | ₩53,514 | ₩54,225 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,814 | ₩56,814 | ₩54,145 | ₩54,681 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,768 | ₩55,768 | ₩54,842 | ₩54,842 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,231 | ₩55,231 | ₩55,057 | ₩55,057 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,312 | ₩55,459 | ₩55,312 | ₩55,459 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,424 | ₩58,424 | ₩56,479 | ₩56,479 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,901 | ₩57,968 | ₩56,640 | ₩56,881 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩59,028 | ₩59,122 | ₩57,753 | ₩57,928 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,223 | ₩59,189 | ₩57,887 | ₩59,189 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,372 | ₩58,505 | ₩56,345 | ₩58,451 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩55,003 | ₩58,317 | ₩55,003 | ₩57,176 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,467 | ₩55,298 | ₩54,037 | ₩54,037 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,796 | ₩54,990 | ₩53,085 | ₩54,131 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,902 | ₩55,902 | ₩51,126 | ₩53,071 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,574 | ₩54,601 | ₩54,292 | ₩54,306 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,587 | ₩55,043 | ₩53,715 | ₩53,970 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,601 | ₩54,601 | ₩54,601 | ₩54,601 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,735 | ₩55,526 | ₩54,386 | ₩54,748 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,258 | ₩55,795 | ₩55,070 | ₩55,795 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,460 | ₩54,440 | ₩52,414 | ₩54,440 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,467 | ₩54,467 | ₩52,454 | ₩52,723 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,842 | ₩55,500 | ₩53,957 | ₩54,467 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,467 | ₩54,990 | ₩54,292 | ₩54,359 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,662 | ₩54,359 | ₩53,313 | ₩54,037 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,320 | ₩52,776 | ₩51,931 | ₩51,971 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩51,126 | ₩52,830 | ₩51,126 | ₩52,508 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,320 | ₩52,320 | ₩51,193 | ₩51,341 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩52,092 | ₩52,575 | ₩51,649 | ₩52,132 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,655 | ₩52,655 | ₩51,435 | ₩52,065 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,662 | ₩53,662 | ₩51,918 | ₩52,763 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,769 | ₩53,769 | ₩53,004 | ₩53,688 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,507 | ₩55,258 | ₩54,051 | ₩54,131 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,171 | ₩54,815 | ₩53,957 | ₩53,957 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩54,024 | ₩55,137 | ₩53,849 | ₩55,137 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩52,038 | ₩53,930 | ₩52,038 | ₩53,393 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,803 | ₩53,273 | ₩52,025 | ₩52,320 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,910 | ₩52,910 | ₩51,851 | ₩52,266 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩53,125 | ₩53,702 | ₩53,125 | ₩53,702 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,454 | ₩53,648 | ₩52,454 | ₩52,910 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,951 | ₩52,951 | ₩52,951 | ₩52,951 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,165 | ₩54,118 | ₩52,172 | ₩53,366 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,179 | ₩54,788 | ₩53,179 | ₩54,064 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩54,077 | ₩55,902 | ₩52,857 | ₩52,857 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,366 | ₩54,788 | ₩52,776 | ₩54,091 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,581 | ₩55,271 | ₩53,125 | ₩53,125 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,957 | ₩54,145 | ₩53,246 | ₩53,984 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,843 | ₩53,138 | ₩52,401 | ₩52,884 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,937 | ₩53,380 | ₩52,454 | ₩53,259 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,246 | ₩53,366 | ₩51,582 | ₩52,964 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,246 | ₩54,386 | ₩52,333 | ₩53,246 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,979 | ₩52,749 | ₩50,979 | ₩52,052 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩52,105 | ₩52,105 | ₩50,710 | ₩51,072 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,930 | ₩56,613 | ₩53,595 | ₩53,903 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,763 | ₩54,695 | ₩52,508 | ₩53,863 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,502 | ₩52,320 | ₩51,448 | ₩52,320 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,233 | ₩51,327 | ₩50,697 | ₩50,697 | -1.05% | 7.5천 |
|---|