시장 데이터를 불러오는 중
전체 종목
VersaBank - Common Shares 과거 주가
VersaBank - Common Shares · VBNK · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VersaBank - Common Shares · VBNK · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,274 | ₩29,554 | ₩28,687 | ₩29,394 | +0.41% | 27.8만 |
| 2026.10.08 | ₩29,221 | ₩29,368 | ₩28,727 | ₩29,181 | -0.14% | 10.7만 |
| 2026.10.07 | ₩29,581 | ₩29,581 | ₩28,994 | ₩29,208 | -1.26% | 10.6만 |
| 2026.10.06 | ₩29,928 | ₩29,928 | ₩29,461 | ₩29,714 | -0.71% | 7.7만 |
| 2026.10.05 | ₩30,008 | ₩30,288 | ₩29,557 | ₩29,821 | -0.62% | 13.2만 |
| 2026.10.02 | ₩30,088 | ₩30,515 | ₩29,714 | ₩29,874 | -0.71% | 27.9만 |
| 2026.10.01 | ₩29,688 | ₩29,754 | ₩29,074 | ₩29,488 | -0.67% | 12만 |
| 2026.09.30 | ₩29,808 | ₩30,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,634 |
| -0.58% |
| 9.5만 |
| 2026.09.29 | ₩30,275 | ₩30,388 | ₩29,221 | ₩29,568 | -2.33% | 12.6만 |
|---|
| 2026.09.28 | ₩31,208 | ₩31,475 | ₩29,861 | ₩30,074 | -3.63% | 17.2만 |
|---|
| 2026.09.25 | ₩31,261 | ₩32,062 | ₩30,848 | ₩31,221 | -0.13% | 29.9만 |
|---|
| 2026.09.24 | ₩30,648 | ₩31,576 | ₩30,488 | ₩31,088 | +1.44% | 20.9만 |
|---|
| 2026.09.23 | ₩30,941 | ₩31,301 | ₩30,475 | ₩30,755 | -0.60% | 18.5만 |
|---|
| 2026.09.22 | ₩30,708 | ₩31,248 | ₩30,648 | ₩30,915 | +0.67% | 11.6만 |
|---|
| 2026.09.21 | ₩30,461 | ₩30,661 | ₩30,208 | ₩30,395 | -0.22% | 7만 |
|---|
| 2026.09.18 | ₩31,341 | ₩31,662 | ₩30,195 | ₩30,395 | -3.02% | 14.3만 |
|---|
| 2026.09.17 | ₩30,395 | ₩31,395 | ₩30,141 | ₩31,301 | +2.98% | 22.4만 |
|---|
| 2026.09.16 | ₩29,861 | ₩30,248 | ₩29,308 | ₩30,168 | +1.03% | 11.1만 |
|---|
| 2026.09.15 | ₩30,501 | ₩30,621 | ₩29,354 | ₩29,728 | -2.54% | 8.9만 |
|---|
| 2026.09.14 | ₩30,114 | ₩30,795 | ₩30,101 | ₩30,595 | +1.59% | 10.3만 |
|---|
| 2026.09.11 | ₩30,021 | ₩30,275 | ₩29,608 | ₩30,168 | +0.49% | 6.6만 |
|---|
| 2026.09.10 | ₩28,821 | ₩29,868 | ₩28,821 | ₩29,741 | +3.19% | 7.6만 |
|---|
| 2026.09.09 | ₩29,088 | ₩29,341 | ₩28,714 | ₩28,941 | -0.50% | 12.7만 |
|---|
| 2026.09.08 | ₩29,874 | ₩30,555 | ₩29,341 | ₩29,421 | -1.52% | 19만 |
|---|
| 2026.09.04 | ₩27,901 | ₩30,395 | ₩27,647 | ₩29,888 | +7.12% | 34.7만 |
|---|
| 2026.09.03 | ₩25,220 | ₩27,527 | ₩24,420 | ₩27,460 | +8.88% | 42.4만 |
|---|
| 2026.09.02 | ₩25,500 | ₩26,201 | ₩25,313 | ₩25,713 | +0.84% | 12.2만 |
|---|
| 2026.09.01 | ₩25,380 | ₩25,673 | ₩25,093 | ₩25,293 | -0.34% | 12.7만 |
|---|
| 2026.08.31 | ₩26,300 | ₩26,400 | ₩25,420 | ₩25,600 | -2.66% | 8.9만 |
|---|
| 2026.08.28 | ₩27,154 | ₩27,154 | ₩26,113 | ₩26,460 | -2.55% | 10.9만 |
|---|
| 2026.08.27 | ₩26,233 | ₩27,362 | ₩26,233 | ₩27,327 | +4.17% | 8.1만 |
|---|
| 2026.08.26 | ₩25,980 | ₩26,460 | ₩25,861 | ₩26,420 | +1.69% | 5만 |
|---|
| 2026.08.25 | ₩26,027 | ₩26,153 | ₩25,900 | ₩26,153 | +0.49% | 3.7만 |
|---|
| 2026.08.24 | ₩26,247 | ₩26,247 | ₩25,927 | ₩25,940 | -1.17% | 4.9만 |
|---|
| 2026.08.21 | ₩26,407 | ₩26,707 | ₩25,740 | ₩26,434 | +0.10% | 12.7만 |
|---|
| 2026.08.20 | ₩25,740 | ₩26,113 | ₩25,367 | ₩25,913 | +0.67% | 10.1만 |
|---|
| 2026.08.19 | ₩26,247 | ₩26,247 | ₩25,807 | ₩25,833 | -1.58% | 7.7만 |
|---|
| 2026.08.18 | ₩26,169 | ₩26,607 | ₩26,169 | ₩26,607 | +1.67% | 12.4만 |
|---|
| 2026.08.17 | ₩27,074 | ₩27,307 | ₩26,607 | ₩26,660 | -1.53% | 8.4만 |
|---|
| 2026.08.14 | ₩26,540 | ₩27,422 | ₩26,540 | ₩27,247 | +2.66% | 8.1만 |
|---|
| 2026.08.13 | ₩26,140 | ₩27,407 | ₩26,140 | ₩26,820 | +2.60% | 17.8만 |
|---|
| 2026.08.12 | ₩25,927 | ₩26,020 | ₩25,540 | ₩26,007 | +0.31% | 7.3만 |
|---|
| 2026.08.11 | ₩25,607 | ₩25,813 | ₩25,473 | ₩25,687 | +0.31% | 9만 |
|---|
| 2026.08.10 | ₩25,340 | ₩25,687 | ₩25,073 | ₩25,407 | +0.26% | 6만 |
|---|
| 2026.08.07 | ₩25,076 | ₩26,047 | ₩25,076 | ₩25,460 | +1.53% | 10만 |
|---|
| 2026.08.06 | ₩25,820 | ₩25,820 | ₩25,367 | ₩25,487 | -1.29% | 12만 |
|---|
| 2026.08.05 | ₩26,100 | ₩26,267 | ₩25,605 | ₩25,820 | -1.07% | 14.8만 |
|---|
| 2026.08.04 | ₩26,113 | ₩26,520 | ₩25,940 | ₩26,220 | +0.41% | 14.6만 |
|---|
| 2026.08.03 | ₩26,087 | ₩26,500 | ₩25,847 | ₩26,127 | +0.15% | 7.5만 |
|---|
| 2026.07.31 | ₩26,047 | ₩26,193 | ₩25,540 | ₩25,793 | -0.97% | 8.9만 |
|---|
| 2026.07.30 | ₩25,980 | ₩26,147 | ₩25,647 | ₩25,900 | -0.31% | 5.2만 |
|---|
| 2026.07.29 | ₩25,767 | ₩26,500 | ₩25,625 | ₩25,793 | +0.10% | 11.1만 |
|---|
| 2026.07.28 | ₩25,993 | ₩26,620 | ₩25,193 | ₩25,967 | -0.10% | 15만 |
|---|
| 2026.07.27 | ₩27,020 | ₩27,020 | ₩25,969 | ₩26,140 | -3.26% | 9만 |
|---|
| 2026.07.24 | ₩27,727 | ₩27,727 | ₩26,260 | ₩26,474 | -4.52% | 9만 |
|---|
| 2026.07.23 | ₩26,874 | ₩26,874 | ₩26,260 | ₩26,447 | -1.59% | 9.6만 |
|---|
| 2026.07.22 | ₩27,814 | ₩27,814 | ₩26,567 | ₩26,954 | -3.09% | 13.7만 |
|---|
| 2026.07.21 | ₩27,834 | ₩27,934 | ₩27,540 | ₩27,687 | -0.53% | 5만 |
|---|
| 2026.07.20 | ₩28,154 | ₩28,711 | ₩27,634 | ₩27,821 | -1.18% | 11.1만 |
|---|
| 2026.07.17 | ₩28,741 | ₩28,807 | ₩27,607 | ₩28,207 | -1.86% | 18만 |
|---|
| 2026.07.16 | ₩28,247 | ₩28,874 | ₩27,994 | ₩28,661 | +1.46% | 9.4만 |
|---|
| 2026.07.15 | ₩28,707 | ₩28,981 | ₩28,314 | ₩28,354 | -1.23% | 7.7만 |
|---|
| 2026.07.14 | ₩28,981 | ₩29,454 | ₩28,327 | ₩28,394 | -2.02% | 7.6만 |
|---|
| 2026.07.13 | ₩29,154 | ₩30,101 | ₩28,881 | ₩29,008 | -0.50% | 22.3만 |
|---|
| 2026.07.10 | ₩29,114 | ₩29,494 | ₩28,567 | ₩29,021 | -0.32% | 8.8만 |
|---|
| 2026.07.09 | ₩29,421 | ₩30,488 | ₩28,674 | ₩29,328 | -0.32% | 21.5만 |
|---|
| 2026.07.08 | ₩28,741 | ₩29,314 | ₩28,267 | ₩28,941 | +0.70% | 8.8만 |
|---|
| 2026.07.07 | ₩29,888 | ₩30,181 | ₩28,981 | ₩28,981 | -3.03% | 9.2만 |
|---|
| 2026.07.06 | ₩29,114 | ₩30,448 | ₩29,114 | ₩30,141 | +3.53% | 14.9만 |
|---|
| 2026.07.02 | ₩31,808 | ₩32,235 | ₩29,088 | ₩29,208 | -8.18% | 22.9만 |
|---|
| 2026.07.01 | ₩30,955 | ₩32,568 | ₩30,661 | ₩31,635 | +2.20% | 26.5만 |
|---|
| 2026.06.30 | ₩28,181 | ₩31,061 | ₩27,901 | ₩30,955 | +9.84% | 68.8만 |
|---|
| 2026.06.29 | ₩25,740 | ₩27,440 | ₩25,680 | ₩27,287 | +6.01% | 19.1만 |
|---|
| 2026.06.26 | ₩25,393 | ₩26,007 | ₩25,393 | ₩25,713 | +1.26% | 6.8만 |
|---|
| 2026.06.25 | ₩26,060 | ₩26,060 | ₩25,393 | ₩25,393 | -2.56% | 4.3만 |
|---|
| 2026.06.24 | ₩25,313 | ₩25,940 | ₩25,233 | ₩25,673 | +1.42% | 9.7만 |
|---|
| 2026.06.23 | ₩25,340 | ₩25,753 | ₩25,153 | ₩25,313 | -0.11% | 10.3만 |
|---|
| 2026.06.22 | ₩25,780 | ₩26,127 | ₩25,100 | ₩25,287 | -1.91% | 5.2만 |
|---|
| 2026.06.18 | ₩26,113 | ₩26,167 | ₩25,580 | ₩25,780 | -1.28% | 8.1만 |
|---|
| 2026.06.17 | ₩26,540 | ₩26,540 | ₩25,567 | ₩25,593 | -3.57% | 4.8만 |
|---|
| 2026.06.16 | ₩26,060 | ₩26,460 | ₩25,829 | ₩26,207 | +0.56% | 3.9만 |
|---|
| 2026.06.15 | ₩27,147 | ₩27,154 | ₩25,100 | ₩25,927 | -4.50% | 11.7만 |
|---|
| 2026.06.12 | ₩26,233 | ₩33,409 | ₩25,927 | ₩26,940 | +2.69% | 9.4만 |
|---|
| 2026.06.11 | ₩26,367 | ₩26,420 | ₩25,673 | ₩26,233 | -0.51% | 10만 |
|---|
| 2026.06.10 | ₩26,340 | ₩26,674 | ₩25,793 | ₩26,007 | -1.27% | 5.5만 |
|---|
| 2026.06.09 | ₩26,434 | ₩26,674 | ₩25,540 | ₩26,240 | -0.73% | 10만 |
|---|
| 2026.06.08 | ₩25,673 | ₩26,674 | ₩25,673 | ₩26,207 | +2.08% | 4.9만 |
|---|
| 2026.06.05 | ₩25,073 | ₩26,073 | ₩24,926 | ₩25,647 | +2.29% | 6.3만 |
|---|
| 2026.06.04 | ₩26,807 | ₩27,207 | ₩24,380 | ₩25,327 | -5.52% | 16.1만 |
|---|
| 2026.06.03 | ₩25,113 | ₩27,701 | ₩24,246 | ₩26,767 | +6.59% | 41.6만 |
|---|
| 2026.06.02 | ₩23,953 | ₩24,660 | ₩23,953 | ₩24,180 | +0.95% | 6.1만 |
|---|
| 2026.06.01 | ₩24,060 | ₩24,440 | ₩23,486 | ₩23,860 | -0.83% | 6.1만 |
|---|
| 2026.05.29 | ₩24,326 | ₩24,326 | ₩23,886 | ₩24,060 | -1.10% | 2.5만 |
|---|
| 2026.05.28 | ₩23,980 | ₩24,446 | ₩23,980 | ₩24,326 | +1.45% | 2.1만 |
|---|
| 2026.05.27 | ₩24,006 | ₩24,006 | ₩23,753 | ₩23,873 | -0.56% | 1.2만 |
|---|
| 2026.05.26 | ₩23,686 | ₩24,086 | ₩23,686 | ₩23,980 | +1.24% | 5.6만 |
|---|
| 2026.05.22 | ₩23,893 | ₩23,900 | ₩23,579 | ₩23,606 | -1.20% | 1.2만 |
|---|
| 2026.05.21 | ₩23,419 | ₩23,913 | ₩23,366 | ₩23,753 | +1.42% | 3.4만 |
|---|
| 2026.05.20 | ₩23,366 | ₩23,873 | ₩23,339 | ₩23,526 | +0.68% | 4만 |
|---|
| 2026.05.19 | ₩23,233 | ₩23,619 | ₩23,033 | ₩23,379 | +0.63% | 6만 |
|---|
| 2026.05.18 | ₩23,073 | ₩23,753 | ₩23,073 | ₩23,206 | +0.58% | 4.4만 |
|---|
| 2026.05.15 | ₩23,433 | ₩23,433 | ₩22,699 | ₩22,819 | -2.62% | 5.7만 |
|---|
| 2026.05.14 | ₩23,393 | ₩23,539 | ₩23,099 | ₩23,499 | +0.46% | 3.7만 |
|---|
| 2026.05.13 | ₩23,643 | ₩23,643 | ₩22,726 | ₩23,086 | -2.36% | 6.2만 |
|---|
| 2026.05.12 | ₩24,060 | ₩24,153 | ₩23,619 | ₩23,726 | -1.39% | 3.5만 |
|---|
| 2026.05.11 | ₩25,207 | ₩25,260 | ₩24,060 | ₩24,206 | -3.97% | 7.1만 |
|---|
| 2026.05.08 | ₩24,913 | ₩25,180 | ₩24,606 | ₩25,127 | +0.86% | 4.4만 |
|---|
| 2026.05.07 | ₩25,020 | ₩25,360 | ₩24,620 | ₩24,886 | -0.53% | 7.6만 |
|---|
| 2026.05.06 | ₩24,513 | ₩24,806 | ₩24,340 | ₩24,593 | +0.33% | 7.9만 |
|---|
| 2026.05.05 | ₩23,993 | ₩25,193 | ₩23,940 | ₩24,273 | +1.17% | 12.6만 |
|---|
| 2026.05.04 | ₩24,113 | ₩24,273 | ₩23,820 | ₩23,833 | -1.16% | 3.2만 |
|---|
| 2026.05.01 | ₩24,006 | ₩24,166 | ₩23,566 | ₩24,126 | +0.50% | 4.2만 |
|---|
| 2026.04.30 | ₩23,886 | ₩24,073 | ₩23,659 | ₩23,886 | 0.00% | 4.6만 |
|---|
| 2026.04.29 | ₩24,540 | ₩24,544 | ₩23,579 | ₩23,659 | -3.59% | 5.9만 |
|---|
| 2026.04.28 | ₩24,380 | ₩24,540 | ₩24,266 | ₩24,433 | +0.22% | 2.7만 |
|---|
| 2026.04.27 | ₩24,406 | ₩24,860 | ₩24,073 | ₩24,460 | +0.22% | 5.5만 |
|---|
| 2026.04.24 | ₩23,940 | ₩24,713 | ₩23,940 | ₩24,220 | +1.17% | 8.3만 |
|---|
| 2026.04.23 | ₩24,180 | ₩24,286 | ₩23,566 | ₩23,866 | -1.30% | 6.8만 |
|---|
| 2026.04.22 | ₩23,980 | ₩24,406 | ₩23,980 | ₩24,086 | +0.44% | 5.5만 |
|---|
| 2026.04.21 | ₩23,606 | ₩24,580 | ₩23,606 | ₩23,833 | +0.96% | 20.8만 |
|---|
| 2026.04.20 | ₩21,806 | ₩23,579 | ₩21,572 | ₩23,553 | +8.01% | 23.3만 |
|---|
| 2026.04.17 | ₩21,472 | ₩21,879 | ₩21,232 | ₩21,432 | -0.19% | 16만 |
|---|
| 2026.04.16 | ₩21,579 | ₩21,859 | ₩21,459 | ₩21,459 | -0.56% | 4.6만 |
|---|
| 2026.04.15 | ₩21,552 | ₩22,006 | ₩21,526 | ₩21,739 | +0.87% | 3.1만 |
|---|
| 2026.04.14 | ₩22,806 | ₩22,939 | ₩21,486 | ₩21,752 | -4.62% | 30.9만 |
|---|
| 2026.04.13 | ₩22,486 | ₩23,006 | ₩22,006 | ₩22,726 | +1.07% | 15.7만 |
|---|
| 2026.04.10 | ₩22,352 | ₩23,153 | ₩21,979 | ₩22,406 | +0.24% | 15.4만 |
|---|
| 2026.04.09 | ₩20,259 | ₩22,272 | ₩20,259 | ₩22,272 | +9.94% | 22.9만 |
|---|
| 2026.04.08 | ₩19,965 | ₩20,299 | ₩19,712 | ₩20,259 | +1.47% | 7.4만 |
|---|
| 2026.04.07 | ₩19,178 | ₩19,485 | ₩19,178 | ₩19,392 | +1.11% | 1.8만 |
|---|
| 2026.04.06 | ₩19,405 | ₩19,652 | ₩19,178 | ₩19,485 | +0.41% | 2.6만 |
|---|
| 2026.04.02 | ₩18,965 | ₩19,525 | ₩18,965 | ₩19,418 | +2.39% | 5.4만 |
|---|
| 2026.04.01 | ₩19,258 | ₩19,518 | ₩19,138 | ₩19,272 | +0.07% | 2.3만 |
|---|
| 2026.03.31 | ₩18,672 | ₩19,005 | ₩18,445 | ₩18,898 | +1.21% | 2만 |
|---|
| 2026.03.30 | ₩18,391 | ₩18,605 | ₩18,325 | ₩18,498 | +0.58% | 2.6만 |
|---|
| 2026.03.27 | ₩18,618 | ₩18,825 | ₩18,391 | ₩18,391 | -1.22% | 3.1만 |
|---|
| 2026.03.26 | ₩18,818 | ₩18,898 | ₩18,486 | ₩18,578 | -1.28% | 2만 |
|---|
| 2026.03.25 | ₩18,637 | ₩19,005 | ₩18,551 | ₩18,618 | -0.10% | 2.1만 |
|---|
| 2026.03.24 | ₩17,938 | ₩18,618 | ₩17,925 | ₩18,445 | +2.83% | 2만 |
|---|
| 2026.03.23 | ₩18,138 | ₩18,525 | ₩18,065 | ₩18,218 | +0.44% | 1.6만 |
|---|
| 2026.03.20 | ₩17,898 | ₩18,005 | ₩17,671 | ₩17,845 | -0.30% | 4.8만 |
|---|
| 2026.03.19 | ₩18,031 | ₩18,258 | ₩17,858 | ₩18,045 | +0.07% | 4.6만 |
|---|
| 2026.03.18 | ₩18,511 | ₩18,511 | ₩18,138 | ₩18,178 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩18,885 | ₩18,998 | ₩18,485 | ₩18,498 | -2.05% | 1.7만 |
|---|
| 2026.03.16 | ₩20,064 | ₩20,064 | ₩18,698 | ₩18,698 | -6.81% | 2.4만 |
|---|
| 2026.03.13 | ₩18,898 | ₩19,085 | ₩18,525 | ₩18,578 | -1.69% | 3.4만 |
|---|
| 2026.03.12 | ₩19,338 | ₩19,338 | ₩18,805 | ₩18,872 | -2.41% | 7만 |
|---|
| 2026.03.11 | ₩19,760 | ₩19,805 | ₩19,312 | ₩19,498 | -1.32% | 3.3만 |
|---|
| 2026.03.10 | ₩19,245 | ₩19,818 | ₩18,778 | ₩19,458 | +1.11% | 4.8만 |
|---|
| 2026.03.09 | ₩18,805 | ₩19,405 | ₩18,458 | ₩19,098 | +1.56% | 8.4만 |
|---|
| 2026.03.06 | ₩19,365 | ₩19,378 | ₩18,585 | ₩19,178 | -0.96% | 6.6만 |
|---|
| 2026.03.05 | ₩20,979 | ₩20,979 | ₩19,285 | ₩19,365 | -7.69% | 10.6만 |
|---|
| 2026.03.04 | ₩22,939 | ₩23,299 | ₩20,272 | ₩20,872 | -9.01% | 12.6만 |
|---|
| 2026.03.03 | ₩22,086 | ₩22,859 | ₩21,899 | ₩22,599 | +2.32% | 4.3만 |
|---|
| 2026.03.02 | ₩21,979 | ₩22,579 | ₩21,766 | ₩22,579 | +2.73% | 3만 |
|---|
| 2026.02.27 | ₩22,539 | ₩22,619 | ₩22,006 | ₩22,006 | -2.37% | 5.2만 |
|---|
| 2026.02.26 | ₩22,312 | ₩22,873 | ₩22,166 | ₩22,579 | +1.20% | 5.4만 |
|---|
| 2026.02.25 | ₩21,926 | ₩22,459 | ₩21,779 | ₩22,406 | +2.19% | 2.6만 |
|---|
| 2026.02.24 | ₩21,806 | ₩22,139 | ₩21,806 | ₩21,966 | +0.73% | 6.2만 |
|---|
| 2026.02.23 | ₩22,179 | ₩22,366 | ₩21,659 | ₩21,806 | -1.68% | 4.1만 |
|---|
| 2026.02.20 | ₩22,192 | ₩22,399 | ₩22,152 | ₩22,326 | +0.60% | 4.2만 |
|---|
| 2026.02.19 | ₩22,206 | ₩22,352 | ₩21,766 | ₩22,259 | +0.24% | 1.4만 |
|---|
| 2026.02.18 | ₩22,259 | ₩22,499 | ₩22,024 | ₩22,192 | -0.30% | 2.8만 |
|---|
| 2026.02.17 | ₩21,772 | ₩22,219 | ₩21,499 | ₩22,166 | +1.81% | 3.7만 |
|---|
| 2026.02.13 | ₩21,339 | ₩21,779 | ₩21,272 | ₩21,552 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩21,792 | ₩21,792 | ₩21,172 | ₩21,352 | -2.02% | 2.1만 |
|---|
| 2026.02.11 | ₩22,139 | ₩22,139 | ₩21,672 | ₩21,752 | -1.75% | 1.5만 |
|---|
| 2026.02.10 | ₩21,912 | ₩22,372 | ₩21,912 | ₩22,272 | +1.64% | 4.4만 |
|---|
| 2026.02.09 | ₩22,086 | ₩22,659 | ₩21,979 | ₩21,979 | -0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩21,339 | ₩22,039 | ₩21,339 | ₩21,872 | +2.50% | 3.2만 |
|---|
| 2026.02.05 | ₩21,846 | ₩21,846 | ₩21,286 | ₩21,352 | -2.26% | 3.4만 |
|---|
| 2026.02.04 | ₩21,232 | ₩21,846 | ₩21,019 | ₩21,592 | +1.70% | 6.6만 |
|---|
| 2026.02.03 | ₩20,945 | ₩21,379 | ₩20,765 | ₩21,206 | +1.24% | 5만 |
|---|
| 2026.02.02 | ₩20,685 | ₩21,085 | ₩20,605 | ₩20,939 | +1.23% | 4.3만 |
|---|
| 2026.01.30 | ₩20,819 | ₩21,059 | ₩20,552 | ₩20,685 | -0.64% | 3.5만 |
|---|
| 2026.01.29 | ₩20,899 | ₩21,125 | ₩20,725 | ₩20,952 | +0.26% | 5.3만 |
|---|
| 2026.01.28 | ₩20,912 | ₩20,952 | ₩20,779 | ₩20,779 | -0.64% | 3.6만 |
|---|
| 2026.01.27 | ₩21,099 | ₩21,152 | ₩20,792 | ₩20,885 | -1.01% | 4.7만 |
|---|
| 2026.01.26 | ₩21,179 | ₩21,312 | ₩20,832 | ₩20,899 | -1.32% | 9.7만 |
|---|
| 2026.01.23 | ₩21,632 | ₩21,632 | ₩20,959 | ₩21,032 | -2.77% | 4.2만 |
|---|
| 2026.01.22 | ₩21,406 | ₩21,766 | ₩21,406 | ₩21,619 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩20,805 | ₩21,499 | ₩20,805 | ₩21,312 | +2.44% | 6만 |
|---|
| 2026.01.20 | ₩20,645 | ₩21,045 | ₩20,459 | ₩20,712 | +0.32% | 6.2만 |
|---|
| 2026.01.16 | ₩20,779 | ₩21,166 | ₩20,779 | ₩20,832 | +0.26% | 2.9만 |
|---|
| 2026.01.15 | ₩20,512 | ₩21,326 | ₩20,512 | ₩21,085 | +2.80% | 3만 |
|---|
| 2026.01.14 | ₩20,605 | ₩20,739 | ₩20,459 | ₩20,645 | +0.19% | 6.2만 |
|---|
| 2026.01.13 | ₩20,699 | ₩20,945 | ₩20,539 | ₩20,619 | -0.39% | 4.7만 |
|---|
| 2026.01.12 | ₩20,032 | ₩20,759 | ₩20,032 | ₩20,619 | +2.93% | 2.7만 |
|---|
| 2026.01.09 | ₩19,992 | ₩20,784 | ₩19,992 | ₩20,032 | +0.20% | 9.7만 |
|---|
| 2026.01.08 | ₩19,538 | ₩20,165 | ₩19,538 | ₩19,832 | +1.50% | 4만 |
|---|
| 2026.01.07 | ₩20,005 | ₩20,005 | ₩19,645 | ₩19,672 | -1.67% | 2.3만 |
|---|
| 2026.01.06 | ₩19,899 | ₩20,059 | ₩19,538 | ₩20,005 | +0.54% | 8.2만 |
|---|
| 2026.01.05 | ₩19,979 | ₩20,205 | ₩19,605 | ₩19,939 | -0.20% | 5.3만 |
|---|
| 2026.01.02 | ₩20,005 | ₩20,099 | ₩19,905 | ₩19,992 | -0.07% | 3만 |
|---|
| 2025.12.31 | ₩19,925 | ₩20,045 | ₩19,925 | ₩19,979 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩20,179 | ₩20,179 | ₩19,818 | ₩19,992 | -0.93% | 3.1만 |
|---|
| 2025.12.29 | ₩20,365 | ₩20,592 | ₩20,005 | ₩20,045 | -1.57% | 3.1만 |
|---|
| 2025.12.26 | ₩20,099 | ₩20,205 | ₩19,932 | ₩20,005 | -0.46% | 1.6만 |
|---|
| 2025.12.24 | ₩19,979 | ₩20,045 | ₩19,832 | ₩20,019 | +0.20% | 1.5만 |
|---|
| 2025.12.23 | ₩19,885 | ₩20,419 | ₩19,845 | ₩19,992 | +0.54% | 3.1만 |
|---|
| 2025.12.22 | ₩20,245 | ₩20,765 | ₩19,979 | ₩20,045 | -0.99% | 2.8만 |
|---|
| 2025.12.19 | ₩19,792 | ₩20,325 | ₩19,792 | ₩20,099 | +1.55% | 5만 |
|---|
| 2025.12.18 | ₩19,272 | ₩20,325 | ₩19,272 | ₩19,792 | +2.70% | 8.5만 |
|---|
| 2025.12.17 | ₩19,072 | ₩19,438 | ₩19,045 | ₩19,258 | +0.98% | 7.2만 |
|---|
| 2025.12.16 | ₩19,178 | ₩19,365 | ₩18,938 | ₩19,272 | +0.49% | 3.9만 |
|---|
| 2025.12.15 | ₩19,472 | ₩19,538 | ₩19,045 | ₩19,192 | -1.44% | 2.1만 |
|---|
| 2025.12.12 | ₩19,258 | ₩19,338 | ₩18,785 | ₩19,285 | +0.14% | 8.8만 |
|---|
| 2025.12.11 | ₩17,391 | ₩19,592 | ₩17,391 | ₩19,072 | +9.66% | 22.6만 |
|---|
| 2025.12.10 | ₩17,445 | ₩17,951 | ₩17,018 | ₩17,231 | -1.22% | 14.4만 |
|---|
| 2025.12.09 | ₩16,604 | ₩16,844 | ₩16,578 | ₩16,831 | +1.37% | 5.2만 |
|---|
| 2025.12.08 | ₩16,631 | ₩16,778 | ₩16,444 | ₩16,524 | -0.64% | 1.4만 |
|---|
| 2025.12.05 | ₩16,591 | ₩16,728 | ₩16,431 | ₩16,471 | -0.72% | 2.7만 |
|---|
| 2025.12.04 | ₩16,604 | ₩16,804 | ₩16,324 | ₩16,724 | +0.72% | 2.1만 |
|---|
| 2025.12.03 | ₩16,124 | ₩16,618 | ₩15,844 | ₩16,591 | +2.89% | 2.6만 |
|---|
| 2025.12.02 | ₩16,098 | ₩16,338 | ₩15,951 | ₩16,124 | +0.17% | 2.8만 |
|---|
| 2025.12.01 | ₩15,951 | ₩16,231 | ₩15,951 | ₩16,151 | +1.25% | 2.2만 |
|---|
| 2025.11.28 | ₩16,084 | ₩16,216 | ₩16,084 | ₩16,138 | +0.33% | 8.1천 |
|---|
| 2025.11.26 | ₩15,911 | ₩16,151 | ₩15,751 | ₩16,017 | +0.67% | 3.9만 |
|---|
| 2025.11.25 | ₩15,711 | ₩16,071 | ₩15,697 | ₩16,017 | +1.95% | 2.2만 |
|---|
| 2025.11.24 | ₩15,377 | ₩15,657 | ₩15,084 | ₩15,497 | +0.78% | 2.1만 |
|---|
| 2025.11.21 | ₩15,204 | ₩15,631 | ₩15,204 | ₩15,471 | +1.75% | 3.4만 |
|---|
| 2025.11.20 | ₩15,204 | ₩15,604 | ₩15,124 | ₩15,284 | +0.53% | 3.7만 |
|---|
| 2025.11.19 | ₩15,484 | ₩15,484 | ₩15,004 | ₩15,017 | -3.01% | 3만 |
|---|
| 2025.11.18 | ₩15,404 | ₩15,497 | ₩15,257 | ₩15,311 | -0.61% | 3.3만 |
|---|
| 2025.11.17 | ₩15,617 | ₩15,684 | ₩15,071 | ₩15,404 | -1.37% | 9.7만 |
|---|
| 2025.11.14 | ₩15,373 | ₩16,044 | ₩15,373 | ₩15,657 | +1.85% | 3.5만 |
|---|
| 2025.11.13 | ₩15,551 | ₩15,644 | ₩15,391 | ₩15,551 | 0.00% | 3.4만 |
|---|
| 2025.11.12 | ₩15,504 | ₩15,651 | ₩15,471 | ₩15,551 | +0.30% | 2.2만 |
|---|
| 2025.11.11 | ₩15,484 | ₩15,564 | ₩15,444 | ₩15,551 | +0.43% | 1.3만 |
|---|
| 2025.11.10 | ₩15,737 | ₩15,817 | ₩15,511 | ₩15,524 | -1.36% | 1.3만 |
|---|
| 2025.11.07 | ₩15,711 | ₩15,737 | ₩15,191 | ₩15,537 | -1.10% | 3.6만 |
|---|
| 2025.11.06 | ₩15,984 | ₩15,984 | ₩15,497 | ₩15,657 | -2.04% | 3.7만 |
|---|
| 2025.11.05 | ₩15,711 | ₩15,944 | ₩15,671 | ₩15,831 | +0.76% | 3.7만 |
|---|
| 2025.11.04 | ₩16,098 | ₩16,098 | ₩15,497 | ₩15,524 | -3.56% | 3.4만 |
|---|
| 2025.11.03 | ₩15,897 | ₩16,898 | ₩15,897 | ₩16,258 | +2.27% | 12.7만 |
|---|
| 2025.10.31 | ₩15,844 | ₩15,977 | ₩15,684 | ₩15,831 | -0.08% | 10.6만 |
|---|
| 2025.10.30 | ₩15,764 | ₩15,977 | ₩15,764 | ₩15,804 | +0.25% | 1.5만 |
|---|
| 2025.10.29 | ₩15,937 | ₩16,031 | ₩15,764 | ₩15,817 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩16,044 | ₩16,231 | ₩15,751 | ₩15,977 | -0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩15,857 | ₩16,044 | ₩15,777 | ₩15,991 | +0.84% | 7.2만 |
|---|
| 2025.10.24 | ₩15,831 | ₩15,991 | ₩15,751 | ₩15,777 | -0.34% | 2.1만 |
|---|
| 2025.10.23 | ₩15,631 | ₩15,871 | ₩15,631 | ₩15,764 | +0.85% | 2.2만 |
|---|
| 2025.10.22 | ₩15,724 | ₩15,804 | ₩15,564 | ₩15,697 | -0.17% | 10.5만 |
|---|
| 2025.10.21 | ₩15,911 | ₩16,004 | ₩15,697 | ₩15,737 | -1.09% | 3.1만 |
|---|
| 2025.10.20 | ₩15,964 | ₩16,578 | ₩15,884 | ₩15,924 | -0.25% | 2.8만 |
|---|
| 2025.10.17 | ₩16,138 | ₩16,151 | ₩15,911 | ₩15,964 | -1.07% | 16만 |
|---|
| 2025.10.16 | ₩16,578 | ₩16,918 | ₩16,084 | ₩16,138 | -2.65% | 10.6만 |
|---|
| 2025.10.15 | ₩16,444 | ₩16,711 | ₩16,311 | ₩16,631 | +1.14% | 8.4만 |
|---|
| 2025.10.14 | ₩15,764 | ₩16,451 | ₩15,764 | ₩16,284 | +3.30% | 5.6만 |
|---|
| 2025.10.13 | ₩15,884 | ₩16,138 | ₩15,871 | ₩15,884 | 0.00% | 4.4만 |
|---|
| 2025.10.10 | ₩16,231 | ₩16,231 | ₩15,884 | ₩15,924 | -1.89% | 18.6만 |
|---|