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 | ₩65,748 | ₩65,748 | ₩64,800 | ₩64,800 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,308 | ₩66,470 | ₩64,599 | ₩65,642 | +0.51% | 1만 |
| 2026.10.07 | ₩64,306 | ₩65,374 | ₩64,265 | ₩64,546 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,477 | ₩64,372 | ₩63,477 | ₩64,332 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,865 | ₩63,918 | ₩63,023 | ₩63,397 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,372 | ₩64,453 | ₩62,515 | ₩62,876 | -2.32% | 6천 |
| 2026.10.01 | ₩63,624 | ₩64,065 | ₩63,624 | ₩64,065 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,827 | ₩65,214 | ₩63,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,678 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,800 | ₩65,802 | ₩64,159 | ₩64,359 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,493 | ₩65,869 | ₩64,065 | ₩65,348 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,889 | ₩65,775 | ₩62,796 | ₩64,573 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,197 | ₩63,958 | ₩62,235 | ₩62,889 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,689 | ₩62,809 | ₩62,689 | ₩62,809 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,519 | ₩64,519 | ₩63,517 | ₩64,132 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩62,983 | ₩64,800 | ₩62,983 | ₩64,426 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,782 | ₩63,250 | ₩62,782 | ₩62,889 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,330 | ₩63,450 | ₩63,076 | ₩63,143 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,773 | ₩64,773 | ₩62,969 | ₩62,996 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,762 | ₩65,762 | ₩64,265 | ₩64,693 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,762 | ₩66,336 | ₩64,212 | ₩65,682 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩63,998 | ₩65,762 | ₩63,811 | ₩65,762 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,569 | ₩63,998 | ₩62,569 | ₩63,998 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,863 | ₩63,597 | ₩62,863 | ₩63,504 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,876 | ₩63,143 | ₩62,863 | ₩62,863 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,662 | ₩63,597 | ₩62,315 | ₩62,716 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,729 | ₩62,756 | ₩62,729 | ₩62,756 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,435 | ₩62,742 | ₩62,301 | ₩62,462 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,034 | ₩62,034 | ₩61,727 | ₩61,927 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,261 | ₩62,395 | ₩61,794 | ₩61,861 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,195 | ₩62,742 | ₩61,660 | ₩61,861 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,168 | ₩62,462 | ₩61,887 | ₩61,887 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,756 | ₩62,756 | ₩61,967 | ₩61,967 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,756 | ₩62,756 | ₩62,635 | ₩62,756 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,088 | ₩62,448 | ₩62,088 | ₩62,448 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,488 | ₩62,796 | ₩62,181 | ₩62,368 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,756 | ₩62,756 | ₩62,101 | ₩62,101 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,330 | ₩63,330 | ₩62,368 | ₩62,368 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,475 | ₩63,384 | ₩61,660 | ₩62,943 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,154 | ₩62,475 | ₩61,647 | ₩61,714 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,515 | ₩62,515 | ₩62,515 | ₩62,515 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,903 | ₩63,798 | ₩62,622 | ₩62,622 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,798 | ₩63,798 | ₩63,384 | ₩63,384 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,078 | ₩64,078 | ₩62,796 | ₩62,876 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,609 | ₩62,609 | ₩62,609 | ₩62,609 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,462 | ₩64,038 | ₩62,462 | ₩64,012 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,929 | ₩62,929 | ₩62,595 | ₩62,649 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,141 | ₩66,804 | ₩62,128 | ₩63,597 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,126 | ₩64,840 | ₩61,126 | ₩63,504 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,700 | ₩65,000 | ₩61,460 | ₩62,261 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,633 | ₩61,633 | ₩60,805 | ₩61,192 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,513 | ₩61,994 | ₩60,337 | ₩61,460 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,126 | ₩61,139 | ₩60,925 | ₩61,139 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,124 | ₩61,380 | ₩60,124 | ₩61,380 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,725 | ₩63,931 | ₩59,456 | ₩61,380 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩59,990 | ₩59,990 | ₩59,442 | ₩59,950 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,122 | ₩59,456 | ₩58,106 | ₩58,988 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,683 | ₩59,683 | ₩58,801 | ₩59,442 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,059 | ₩62,048 | ₩60,471 | ₩60,471 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,255 | ₩61,286 | ₩59,255 | ₩61,286 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,130 | ₩65,147 | ₩61,192 | ₩61,660 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,565 | ₩64,252 | ₩60,565 | ₩63,397 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,792 | ₩61,500 | ₩60,324 | ₩61,032 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,725 | ₩60,725 | ₩60,725 | ₩60,725 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,511 | ₩60,511 | ₩60,511 | ₩60,511 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,656 | ₩59,776 | ₩59,429 | ₩59,656 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,122 | ₩59,656 | ₩58,627 | ₩59,656 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,454 | ₩59,175 | ₩58,186 | ₩59,175 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,079 | ₩58,788 | ₩58,026 | ₩58,106 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,322 | ₩60,110 | ₩58,427 | ₩58,427 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,899 | ₩61,326 | ₩59,322 | ₩59,322 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,217 | ₩61,099 | ₩60,217 | ₩61,099 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,255 | ₩59,295 | ₩58,908 | ₩59,295 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,851 | ₩63,851 | ₩58,921 | ₩59,255 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,727 | ₩61,727 | ₩59,963 | ₩60,818 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,725 | ₩60,778 | ₩60,418 | ₩60,778 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,589 | ₩61,673 | ₩59,589 | ₩60,431 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,133 | ₩59,603 | ₩58,053 | ₩59,603 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,723 | ₩59,723 | ₩58,133 | ₩58,133 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,629 | ₩59,736 | ₩58,547 | ₩59,736 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,919 | ₩59,188 | ₩57,919 | ₩58,694 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,124 | ₩60,124 | ₩58,387 | ₩59,041 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,124 | ₩60,124 | ₩59,562 | ₩59,830 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,110 | ₩60,124 | ₩60,110 | ₩60,124 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,043 | ₩60,043 | ₩59,482 | ₩59,643 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,226 | ₩59,683 | ₩58,226 | ₩59,683 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,155 | ₩58,788 | ₩56,155 | ₩57,986 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,930 | ₩56,930 | ₩56,503 | ₩56,503 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,449 | ₩56,449 | ₩56,449 | ₩56,449 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,779 | ₩57,264 | ₩54,779 | ₩56,449 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,842 | ₩54,004 | ₩52,695 | ₩54,004 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,730 | ₩56,730 | ₩56,062 | ₩56,062 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩56,970 | ₩56,970 | ₩56,436 | ₩56,436 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,291 | ₩58,079 | ₩56,222 | ₩57,973 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,398 | ₩57,612 | ₩56,663 | ₩57,411 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,650 | ₩57,331 | ₩56,650 | ₩57,331 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,425 | ₩57,425 | ₩56,543 | ₩56,543 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,783 | ₩56,997 | ₩56,783 | ₩56,997 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,797 | ₩57,545 | ₩56,797 | ₩57,278 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,772 | ₩57,772 | ₩56,890 | ₩57,051 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,717 | ₩56,783 | ₩56,463 | ₩56,783 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,115 | ₩57,518 | ₩56,115 | ₩56,383 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,342 | ₩57,492 | ₩55,260 | ₩55,381 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,438 | ₩57,451 | ₩57,064 | ₩57,064 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,783 | ₩57,986 | ₩56,449 | ₩57,345 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,837 | ₩57,091 | ₩56,810 | ₩57,091 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,106 | ₩58,119 | ₩56,596 | ₩56,596 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,574 | ₩58,574 | ₩58,186 | ₩58,186 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,907 | ₩64,907 | ₩59,122 | ₩59,122 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,347 | ₩59,870 | ₩58,347 | ₩58,988 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,919 | ₩58,253 | ₩57,104 | ₩58,253 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,316 | ₩57,251 | ₩55,955 | ₩57,051 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,182 | ₩57,451 | ₩56,182 | ₩56,997 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,808 | ₩57,451 | ₩55,808 | ₩56,383 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩56,997 | ₩56,997 | ₩56,409 | ₩56,409 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,262 | ₩57,518 | ₩56,262 | ₩57,518 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,514 | ₩56,129 | ₩55,220 | ₩55,982 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,220 | ₩55,955 | ₩55,220 | ₩55,955 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,741 | ₩55,741 | ₩55,354 | ₩55,354 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,180 | ₩55,862 | ₩55,180 | ₩55,862 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,006 | ₩55,234 | ₩54,699 | ₩54,953 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,873 | ₩54,980 | ₩54,873 | ₩54,980 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,421 | ₩56,423 | ₩54,779 | ₩55,741 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,779 | ₩55,113 | ₩54,111 | ₩54,806 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,113 | ₩55,113 | ₩54,779 | ₩54,779 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,585 | ₩57,585 | ₩54,779 | ₩54,913 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,657 | ₩55,447 | ₩53,657 | ₩55,153 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,443 | ₩55,180 | ₩53,176 | ₩54,111 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,706 | ₩53,203 | ₩51,706 | ₩53,203 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,789 | ₩52,789 | ₩52,147 | ₩52,147 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,506 | ₩51,613 | ₩51,506 | ₩51,613 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,840 | ₩51,840 | ₩51,239 | ₩51,239 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩50,958 | ₩51,573 | ₩50,958 | ₩51,279 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,947 | ₩51,947 | ₩51,586 | ₩51,586 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,038 | ₩51,038 | ₩51,038 | ₩51,038 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,134 | ₩52,909 | ₩51,974 | ₩52,909 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,212 | ₩51,399 | ₩50,985 | ₩51,399 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,038 | ₩52,000 | ₩51,038 | ₩51,506 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,267 | ₩53,082 | ₩51,773 | ₩51,773 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,773 | ₩53,243 | ₩51,773 | ₩52,495 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,065 | ₩51,479 | ₩50,838 | ₩50,945 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,292 | ₩51,933 | ₩50,905 | ₩51,065 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,107 | ₩52,107 | ₩51,159 | ₩51,159 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,176 | ₩53,430 | ₩52,201 | ₩52,201 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,080 | ₩53,443 | ₩51,974 | ₩52,909 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,546 | ₩52,027 | ₩51,172 | ₩51,720 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,118 | ₩52,775 | ₩51,065 | ₩51,185 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,918 | ₩52,495 | ₩50,918 | ₩51,653 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,733 | ₩51,760 | ₩51,065 | ₩51,239 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,372 | ₩52,334 | ₩49,903 | ₩51,172 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,798 | ₩53,443 | ₩50,424 | ₩52,187 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,281 | ₩52,281 | ₩51,386 | ₩51,386 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,735 | ₩52,976 | ₩52,735 | ₩52,976 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,775 | ₩52,775 | ₩52,040 | ₩52,748 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,639 | ₩53,911 | ₩50,637 | ₩53,697 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,815 | ₩52,815 | ₩51,586 | ₩51,733 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,229 | ₩53,443 | ₩52,548 | ₩53,430 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩52,962 | ₩53,443 | ₩52,107 | ₩52,962 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,869 | ₩53,163 | ₩51,840 | ₩53,096 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,619 | ₩55,073 | ₩51,493 | ₩52,254 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,804 | ₩54,312 | ₩53,804 | ₩54,151 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,779 | ₩56,008 | ₩53,604 | ₩53,777 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,848 | ₩55,848 | ₩53,644 | ₩53,924 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,178 | ₩54,659 | ₩53,590 | ₩53,724 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,777 | ₩54,312 | ₩53,149 | ₩53,310 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,231 | ₩54,231 | ₩53,590 | ₩54,218 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,852 | ₩57,906 | ₩54,205 | ₩54,205 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,850 | ₩56,850 | ₩56,262 | ₩56,262 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,730 | ₩56,730 | ₩56,730 | ₩56,730 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,119 | ₩58,119 | ₩55,447 | ₩56,169 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,049 | ₩58,761 | ₩55,514 | ₩58,761 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,153 | ₩56,503 | ₩55,153 | ₩56,129 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,728 | ₩56,049 | ₩55,728 | ₩56,049 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,674 | ₩56,115 | ₩55,674 | ₩56,115 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,203 | ₩54,672 | ₩53,203 | ₩54,672 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,136 | ₩54,365 | ₩53,136 | ₩54,365 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,241 | ₩52,949 | ₩52,241 | ₩52,949 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,804 | ₩53,964 | ₩53,804 | ₩53,964 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,443 | ₩54,018 | ₩53,082 | ₩54,018 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,443 | ₩53,497 | ₩52,241 | ₩52,842 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,779 | ₩54,779 | ₩54,245 | ₩54,245 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,098 | ₩55,113 | ₩54,098 | ₩55,113 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,855 | ₩53,457 | ₩52,588 | ₩52,588 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,924 | ₩54,632 | ₩53,470 | ₩53,470 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,376 | ₩55,060 | ₩53,376 | ₩53,978 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,695 | ₩53,336 | ₩52,682 | ₩53,336 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,136 | ₩53,136 | ₩52,521 | ₩52,521 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,869 | ₩53,283 | ₩52,521 | ₩53,216 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,764 | ₩53,764 | ₩53,136 | ₩53,684 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,060 | ₩55,060 | ₩54,018 | ₩54,365 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,695 | ₩52,722 | ₩52,107 | ₩52,722 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,082 | ₩53,082 | ₩52,294 | ₩52,601 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,884 | ₩54,231 | ₩53,403 | ₩53,403 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,775 | ₩53,016 | ₩52,241 | ₩53,016 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,842 | ₩53,844 | ₩52,254 | ₩53,243 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,296 | ₩54,004 | ₩53,296 | ₩54,004 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,583 | ₩56,583 | ₩53,924 | ₩54,459 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,541 | ₩55,541 | ₩54,619 | ₩54,619 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,006 | ₩55,006 | ₩54,833 | ₩54,833 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,087 | ₩55,234 | ₩55,087 | ₩55,234 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,186 | ₩58,186 | ₩56,249 | ₩56,249 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,665 | ₩57,732 | ₩56,409 | ₩56,650 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,788 | ₩58,881 | ₩57,518 | ₩57,692 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩57,986 | ₩58,948 | ₩57,652 | ₩58,948 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,142 | ₩58,266 | ₩56,115 | ₩58,213 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,779 | ₩58,079 | ₩54,779 | ₩56,944 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,245 | ₩55,073 | ₩53,817 | ₩53,817 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,577 | ₩54,766 | ₩52,869 | ₩53,911 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,674 | ₩55,674 | ₩50,918 | ₩52,855 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,352 | ₩54,378 | ₩54,071 | ₩54,085 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,365 | ₩54,819 | ₩53,497 | ₩53,750 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,378 | ₩54,378 | ₩54,378 | ₩54,378 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,512 | ₩55,300 | ₩54,165 | ₩54,525 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,033 | ₩55,568 | ₩54,846 | ₩55,568 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,243 | ₩54,218 | ₩52,201 | ₩54,218 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,245 | ₩54,245 | ₩52,241 | ₩52,508 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,619 | ₩55,274 | ₩53,737 | ₩54,245 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,245 | ₩54,766 | ₩54,071 | ₩54,138 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,443 | ₩54,138 | ₩53,096 | ₩53,817 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,107 | ₩52,561 | ₩51,720 | ₩51,760 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,918 | ₩52,615 | ₩50,918 | ₩52,294 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,107 | ₩52,107 | ₩50,985 | ₩51,132 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,880 | ₩52,361 | ₩51,439 | ₩51,920 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,441 | ₩52,441 | ₩51,225 | ₩51,853 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,443 | ₩53,443 | ₩51,706 | ₩52,548 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,550 | ₩53,550 | ₩52,789 | ₩53,470 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,285 | ₩55,033 | ₩53,831 | ₩53,911 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩53,951 | ₩54,592 | ₩53,737 | ₩53,737 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,804 | ₩54,913 | ₩53,630 | ₩54,913 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,827 | ₩53,710 | ₩51,827 | ₩53,176 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,588 | ₩53,056 | ₩51,813 | ₩52,107 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,695 | ₩52,695 | ₩51,639 | ₩52,054 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,909 | ₩53,483 | ₩52,909 | ₩53,483 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,241 | ₩53,430 | ₩52,241 | ₩52,695 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,735 | ₩52,735 | ₩52,735 | ₩52,735 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,949 | ₩53,897 | ₩51,960 | ₩53,149 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩52,962 | ₩54,566 | ₩52,962 | ₩53,844 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,857 | ₩55,674 | ₩52,642 | ₩52,642 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,149 | ₩54,566 | ₩52,561 | ₩53,871 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,363 | ₩55,046 | ₩52,909 | ₩52,909 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,737 | ₩53,924 | ₩53,029 | ₩53,764 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,628 | ₩52,922 | ₩52,187 | ₩52,668 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,722 | ₩53,163 | ₩52,241 | ₩53,042 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,029 | ₩53,149 | ₩51,372 | ₩52,748 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,029 | ₩54,165 | ₩52,120 | ₩53,029 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,771 | ₩52,535 | ₩50,771 | ₩51,840 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,893 | ₩51,893 | ₩50,504 | ₩50,865 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,710 | ₩56,383 | ₩53,376 | ₩53,684 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,548 | ₩54,472 | ₩52,294 | ₩53,644 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,292 | ₩52,107 | ₩51,239 | ₩52,107 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,025 | ₩51,118 | ₩50,490 | ₩50,490 | -1.05% | 7.5천 |
|---|