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 | ₩65,726 | ₩65,726 | ₩64,778 | ₩64,778 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,285 | ₩66,447 | ₩64,577 | ₩65,619 | +0.51% | 1만 |
| 2026.10.07 | ₩64,283 | ₩65,352 | ₩64,243 | ₩64,524 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,455 | ₩64,350 | ₩63,455 | ₩64,310 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,843 | ₩63,896 | ₩63,001 | ₩63,375 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,350 | ₩64,430 | ₩62,494 | ₩62,854 | -2.32% | 6천 |
| 2026.10.01 | ₩63,602 | ₩64,043 | ₩63,602 | ₩64,043 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,804 | ₩65,192 | ₩63,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,656 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,778 | ₩65,779 | ₩64,136 | ₩64,337 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,470 | ₩65,846 | ₩64,043 | ₩65,325 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩62,868 | ₩65,753 | ₩62,774 | ₩64,551 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,175 | ₩63,936 | ₩62,213 | ₩62,868 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,667 | ₩62,787 | ₩62,667 | ₩62,787 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,497 | ₩64,497 | ₩63,495 | ₩64,110 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩62,961 | ₩64,778 | ₩62,961 | ₩64,404 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,761 | ₩63,228 | ₩62,761 | ₩62,868 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,308 | ₩63,429 | ₩63,055 | ₩63,121 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,751 | ₩64,751 | ₩62,948 | ₩62,974 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,739 | ₩65,739 | ₩64,243 | ₩64,671 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,739 | ₩66,314 | ₩64,190 | ₩65,659 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩63,976 | ₩65,739 | ₩63,789 | ₩65,739 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,547 | ₩63,976 | ₩62,547 | ₩63,976 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,841 | ₩63,576 | ₩62,841 | ₩63,482 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,854 | ₩63,121 | ₩62,841 | ₩62,841 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,641 | ₩63,576 | ₩62,293 | ₩62,694 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,707 | ₩62,734 | ₩62,707 | ₩62,734 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,414 | ₩62,721 | ₩62,280 | ₩62,440 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,013 | ₩62,013 | ₩61,706 | ₩61,906 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,240 | ₩62,373 | ₩61,772 | ₩61,839 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,173 | ₩62,721 | ₩61,639 | ₩61,839 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,146 | ₩62,440 | ₩61,866 | ₩61,866 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,734 | ₩62,734 | ₩61,946 | ₩61,946 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,734 | ₩62,734 | ₩62,614 | ₩62,734 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,066 | ₩62,427 | ₩62,066 | ₩62,427 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,467 | ₩62,774 | ₩62,160 | ₩62,347 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,734 | ₩62,734 | ₩62,080 | ₩62,080 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,308 | ₩63,308 | ₩62,347 | ₩62,347 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,454 | ₩63,362 | ₩61,639 | ₩62,921 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,133 | ₩62,454 | ₩61,626 | ₩61,692 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,494 | ₩62,494 | ₩62,494 | ₩62,494 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩62,881 | ₩63,776 | ₩62,601 | ₩62,601 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,776 | ₩63,776 | ₩63,362 | ₩63,362 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,056 | ₩64,056 | ₩62,774 | ₩62,854 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,587 | ₩62,587 | ₩62,587 | ₩62,587 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,440 | ₩64,016 | ₩62,440 | ₩63,990 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩62,908 | ₩62,908 | ₩62,574 | ₩62,627 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,120 | ₩66,781 | ₩62,106 | ₩63,576 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,105 | ₩64,818 | ₩61,105 | ₩63,482 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,679 | ₩64,978 | ₩61,439 | ₩62,240 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,612 | ₩61,612 | ₩60,784 | ₩61,171 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,492 | ₩61,973 | ₩60,317 | ₩61,439 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,105 | ₩61,118 | ₩60,904 | ₩61,118 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,103 | ₩61,358 | ₩60,103 | ₩61,358 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,704 | ₩63,909 | ₩59,435 | ₩61,358 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩59,969 | ₩59,969 | ₩59,422 | ₩59,929 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,101 | ₩59,435 | ₩58,086 | ₩58,968 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,662 | ₩59,662 | ₩58,781 | ₩59,422 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,038 | ₩62,026 | ₩60,450 | ₩60,450 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,235 | ₩61,265 | ₩59,235 | ₩61,265 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,108 | ₩65,125 | ₩61,171 | ₩61,639 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,544 | ₩64,230 | ₩60,544 | ₩63,375 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,771 | ₩61,479 | ₩60,303 | ₩61,011 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,704 | ₩60,704 | ₩60,704 | ₩60,704 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,490 | ₩60,490 | ₩60,490 | ₩60,490 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,635 | ₩59,756 | ₩59,408 | ₩59,635 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,101 | ₩59,635 | ₩58,607 | ₩59,635 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,433 | ₩59,155 | ₩58,166 | ₩59,155 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,059 | ₩58,767 | ₩58,006 | ₩58,086 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,302 | ₩60,090 | ₩58,407 | ₩58,407 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩60,878 | ₩61,305 | ₩59,302 | ₩59,302 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,196 | ₩61,078 | ₩60,196 | ₩61,078 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,235 | ₩59,275 | ₩58,887 | ₩59,275 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,829 | ₩63,829 | ₩58,901 | ₩59,235 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,706 | ₩61,706 | ₩59,943 | ₩60,797 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,704 | ₩60,757 | ₩60,397 | ₩60,757 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,569 | ₩61,652 | ₩59,569 | ₩60,410 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,113 | ₩59,582 | ₩58,033 | ₩59,582 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,702 | ₩59,702 | ₩58,113 | ₩58,113 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,609 | ₩59,716 | ₩58,527 | ₩59,716 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩57,899 | ₩59,168 | ₩57,899 | ₩58,674 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,103 | ₩60,103 | ₩58,367 | ₩59,021 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,103 | ₩60,103 | ₩59,542 | ₩59,809 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,090 | ₩60,103 | ₩60,090 | ₩60,103 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,023 | ₩60,023 | ₩59,462 | ₩59,622 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,206 | ₩59,662 | ₩58,206 | ₩59,662 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,136 | ₩58,767 | ₩56,136 | ₩57,966 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩56,911 | ₩56,911 | ₩56,483 | ₩56,483 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,430 | ₩56,430 | ₩56,430 | ₩56,430 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,760 | ₩57,245 | ₩54,760 | ₩56,430 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,824 | ₩53,986 | ₩52,677 | ₩53,986 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,710 | ₩56,710 | ₩56,043 | ₩56,043 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩56,951 | ₩56,951 | ₩56,417 | ₩56,417 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,271 | ₩58,059 | ₩56,203 | ₩57,953 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,378 | ₩57,592 | ₩56,644 | ₩57,392 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,630 | ₩57,311 | ₩56,630 | ₩57,311 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,405 | ₩57,405 | ₩56,523 | ₩56,523 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,764 | ₩56,978 | ₩56,764 | ₩56,978 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,777 | ₩57,525 | ₩56,777 | ₩57,258 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,752 | ₩57,752 | ₩56,871 | ₩57,031 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,697 | ₩56,764 | ₩56,443 | ₩56,764 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,096 | ₩57,498 | ₩56,096 | ₩56,363 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,323 | ₩57,472 | ₩55,241 | ₩55,361 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,418 | ₩57,432 | ₩57,044 | ₩57,044 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,764 | ₩57,966 | ₩56,430 | ₩57,325 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,817 | ₩57,071 | ₩56,791 | ₩57,071 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,086 | ₩58,099 | ₩56,577 | ₩56,577 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,554 | ₩58,554 | ₩58,166 | ₩58,166 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩64,884 | ₩64,884 | ₩59,101 | ₩59,101 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,327 | ₩59,849 | ₩58,327 | ₩58,968 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩57,899 | ₩58,233 | ₩57,084 | ₩58,233 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,296 | ₩57,231 | ₩55,936 | ₩57,031 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,163 | ₩57,432 | ₩56,163 | ₩56,978 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,789 | ₩57,432 | ₩55,789 | ₩56,363 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩56,978 | ₩56,978 | ₩56,390 | ₩56,390 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,243 | ₩57,498 | ₩56,243 | ₩57,498 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,495 | ₩56,109 | ₩55,201 | ₩55,962 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,201 | ₩55,936 | ₩55,201 | ₩55,936 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,722 | ₩55,722 | ₩55,335 | ₩55,335 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,161 | ₩55,842 | ₩55,161 | ₩55,842 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩54,987 | ₩55,215 | ₩54,680 | ₩54,934 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,854 | ₩54,961 | ₩54,854 | ₩54,961 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,402 | ₩56,403 | ₩54,760 | ₩55,722 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,760 | ₩55,094 | ₩54,093 | ₩54,787 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,094 | ₩55,094 | ₩54,760 | ₩54,760 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,565 | ₩57,565 | ₩54,760 | ₩54,894 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,638 | ₩55,428 | ₩53,638 | ₩55,134 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,425 | ₩55,161 | ₩53,158 | ₩54,093 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,688 | ₩53,184 | ₩51,688 | ₩53,184 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,770 | ₩52,770 | ₩52,129 | ₩52,129 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,488 | ₩51,595 | ₩51,488 | ₩51,595 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,822 | ₩51,822 | ₩51,221 | ₩51,221 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩50,941 | ₩51,555 | ₩50,941 | ₩51,261 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩51,929 | ₩51,929 | ₩51,568 | ₩51,568 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,021 | ₩51,021 | ₩51,021 | ₩51,021 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,116 | ₩52,891 | ₩51,956 | ₩52,891 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,194 | ₩51,381 | ₩50,967 | ₩51,381 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,021 | ₩51,982 | ₩51,021 | ₩51,488 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,208 | ₩51,208 | ₩51,208 | ₩51,208 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,249 | ₩53,064 | ₩51,755 | ₩51,755 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,755 | ₩53,224 | ₩51,755 | ₩52,477 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,047 | ₩51,461 | ₩50,820 | ₩50,927 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,274 | ₩51,916 | ₩50,887 | ₩51,047 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,089 | ₩52,089 | ₩51,141 | ₩51,141 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,158 | ₩53,411 | ₩52,183 | ₩52,183 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,062 | ₩53,425 | ₩51,956 | ₩52,891 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,528 | ₩52,009 | ₩51,154 | ₩51,702 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,101 | ₩52,757 | ₩51,047 | ₩51,168 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩50,900 | ₩52,477 | ₩50,900 | ₩51,635 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,715 | ₩51,742 | ₩51,047 | ₩51,221 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,355 | ₩52,316 | ₩49,885 | ₩51,154 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,780 | ₩53,425 | ₩50,406 | ₩52,169 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,263 | ₩52,263 | ₩51,368 | ₩51,368 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,717 | ₩52,957 | ₩52,717 | ₩52,957 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,757 | ₩52,757 | ₩52,022 | ₩52,730 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,622 | ₩53,892 | ₩50,620 | ₩53,679 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,797 | ₩52,797 | ₩51,568 | ₩51,715 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,211 | ₩53,425 | ₩52,530 | ₩53,411 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩52,944 | ₩53,425 | ₩52,089 | ₩52,944 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,850 | ₩53,144 | ₩51,822 | ₩53,078 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,600 | ₩55,054 | ₩51,475 | ₩52,236 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,785 | ₩54,293 | ₩53,785 | ₩54,133 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,760 | ₩55,989 | ₩53,585 | ₩53,759 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,829 | ₩55,829 | ₩53,625 | ₩53,906 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,159 | ₩54,640 | ₩53,572 | ₩53,705 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,759 | ₩54,293 | ₩53,131 | ₩53,291 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,213 | ₩54,213 | ₩53,572 | ₩54,199 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,832 | ₩57,886 | ₩54,186 | ₩54,186 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,831 | ₩56,831 | ₩56,243 | ₩56,243 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,099 | ₩58,099 | ₩55,428 | ₩56,149 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,029 | ₩58,741 | ₩55,495 | ₩58,741 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,134 | ₩56,483 | ₩55,134 | ₩56,109 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,709 | ₩56,029 | ₩55,709 | ₩56,029 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,655 | ₩56,096 | ₩55,655 | ₩56,096 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,184 | ₩54,654 | ₩53,184 | ₩54,654 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,118 | ₩54,346 | ₩53,118 | ₩54,346 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,223 | ₩52,931 | ₩52,223 | ₩52,931 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,785 | ₩53,946 | ₩53,785 | ₩53,946 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,425 | ₩53,999 | ₩53,064 | ₩53,999 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,425 | ₩53,478 | ₩52,223 | ₩52,824 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,760 | ₩54,760 | ₩54,226 | ₩54,226 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,079 | ₩55,094 | ₩54,079 | ₩55,094 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,837 | ₩53,438 | ₩52,570 | ₩52,570 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩53,906 | ₩54,614 | ₩53,452 | ₩53,452 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,358 | ₩55,041 | ₩53,358 | ₩53,959 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,677 | ₩53,318 | ₩52,663 | ₩53,318 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,118 | ₩53,118 | ₩52,503 | ₩52,503 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,850 | ₩53,265 | ₩52,503 | ₩53,198 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,745 | ₩53,745 | ₩53,118 | ₩53,665 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,041 | ₩55,041 | ₩53,999 | ₩54,346 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,677 | ₩52,704 | ₩52,089 | ₩52,704 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,064 | ₩53,064 | ₩52,276 | ₩52,583 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,866 | ₩54,213 | ₩53,385 | ₩53,385 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,757 | ₩52,997 | ₩52,223 | ₩52,997 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,824 | ₩53,825 | ₩52,236 | ₩53,224 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,278 | ₩53,986 | ₩53,278 | ₩53,986 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,564 | ₩56,564 | ₩53,906 | ₩54,440 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,522 | ₩55,522 | ₩54,600 | ₩54,600 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩54,987 | ₩54,987 | ₩54,814 | ₩54,814 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,068 | ₩55,215 | ₩55,068 | ₩55,215 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,166 | ₩58,166 | ₩56,230 | ₩56,230 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,645 | ₩57,712 | ₩56,390 | ₩56,630 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,767 | ₩58,861 | ₩57,498 | ₩57,672 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩57,966 | ₩58,928 | ₩57,632 | ₩58,928 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,123 | ₩58,246 | ₩56,096 | ₩58,193 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,760 | ₩58,059 | ₩54,760 | ₩56,924 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,226 | ₩55,054 | ₩53,799 | ₩53,799 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,558 | ₩54,747 | ₩52,850 | ₩53,892 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,655 | ₩55,655 | ₩50,900 | ₩52,837 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,333 | ₩54,360 | ₩54,053 | ₩54,066 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,346 | ₩54,800 | ₩53,478 | ₩53,732 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,360 | ₩54,360 | ₩54,360 | ₩54,360 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,493 | ₩55,281 | ₩54,146 | ₩54,507 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,014 | ₩55,548 | ₩54,827 | ₩55,548 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,224 | ₩54,199 | ₩52,183 | ₩54,199 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,226 | ₩54,226 | ₩52,223 | ₩52,490 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,600 | ₩55,255 | ₩53,719 | ₩54,226 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,226 | ₩54,747 | ₩54,053 | ₩54,119 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,425 | ₩54,119 | ₩53,078 | ₩53,799 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,089 | ₩52,543 | ₩51,702 | ₩51,742 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩50,900 | ₩52,597 | ₩50,900 | ₩52,276 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,089 | ₩52,089 | ₩50,967 | ₩51,114 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,862 | ₩52,343 | ₩51,421 | ₩51,902 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,423 | ₩52,423 | ₩51,208 | ₩51,835 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,425 | ₩53,425 | ₩51,688 | ₩52,530 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,532 | ₩53,532 | ₩52,770 | ₩53,452 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,266 | ₩55,014 | ₩53,812 | ₩53,892 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩53,932 | ₩54,573 | ₩53,719 | ₩53,719 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,785 | ₩54,894 | ₩53,612 | ₩54,894 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,809 | ₩53,692 | ₩51,809 | ₩53,158 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,570 | ₩53,037 | ₩51,795 | ₩52,089 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,677 | ₩52,677 | ₩51,622 | ₩52,036 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩52,891 | ₩53,465 | ₩52,891 | ₩53,465 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,223 | ₩53,411 | ₩52,223 | ₩52,677 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,717 | ₩52,717 | ₩52,717 | ₩52,717 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩52,931 | ₩53,879 | ₩51,942 | ₩53,131 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩52,944 | ₩54,547 | ₩52,944 | ₩53,825 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,839 | ₩55,655 | ₩52,623 | ₩52,623 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,131 | ₩54,547 | ₩52,543 | ₩53,852 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,345 | ₩55,028 | ₩52,891 | ₩52,891 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,719 | ₩53,906 | ₩53,011 | ₩53,745 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,610 | ₩52,904 | ₩52,169 | ₩52,650 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,704 | ₩53,144 | ₩52,223 | ₩53,024 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,011 | ₩53,131 | ₩51,355 | ₩52,730 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,011 | ₩54,146 | ₩52,103 | ₩53,011 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,754 | ₩52,517 | ₩50,754 | ₩51,822 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,875 | ₩51,875 | ₩50,486 | ₩50,847 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,692 | ₩56,363 | ₩53,358 | ₩53,665 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,530 | ₩54,453 | ₩52,276 | ₩53,625 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,274 | ₩52,089 | ₩51,221 | ₩52,089 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,007 | ₩51,101 | ₩50,473 | ₩50,473 | -1.05% | 7.5천 |
|---|