시장 데이터를 불러오는 중
전체 종목
Visteon Corporation - Common Stock 과거 주가
Visteon Corporation - Common Stock · VC · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Visteon Corporation - Common Stock · VC · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,733 | ₩116,578 | ₩114,459 | ₩114,553 | -1.02% | 28.2만 |
| 2026.10.08 | ₩116,082 | ₩116,082 | ₩114,191 | ₩115,519 | -0.49% | 58만 |
| 2026.10.07 | ₩117,999 | ₩118,401 | ₩115,706 | ₩116,779 | -1.03% | 39.2만 |
| 2026.10.06 | ₩119,233 | ₩120,024 | ₩118,871 | ₩119,756 | +0.44% | 35.3만 |
| 2026.10.05 | ₩118,951 | ₩122,102 | ₩117,972 | ₩119,702 | +0.63% | 49.9만 |
| 2026.10.02 | ₩119,662 | ₩119,662 | ₩116,792 | ₩119,032 | -0.53% | 34.3만 |
| 2026.10.01 | ₩115,599 | ₩118,978 | ₩114,888 | ₩118,482 | +2.49% | 69만 |
| 2026.09.30 | ₩117,315 | ₩119,166 | ₩115,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,229 |
| -0.93% |
| 53.6만 |
| 2026.09.29 | ₩117,007 | ₩118,093 | ₩115,505 | ₩116,739 | -0.23% | 77.7만 |
|---|
| 2026.09.28 | ₩120,493 | ₩120,601 | ₩116,068 | ₩116,591 | -3.24% | 75.7만 |
|---|
| 2026.09.25 | ₩120,668 | ₩121,901 | ₩120,225 | ₩121,298 | +0.52% | 50.4만 |
|---|
| 2026.09.24 | ₩124,261 | ₩124,838 | ₩119,152 | ₩120,480 | -3.04% | 49만 |
|---|
| 2026.09.23 | ₩121,767 | ₩125,508 | ₩120,292 | ₩124,744 | +2.44% | 42.4만 |
|---|
| 2026.09.22 | ₩124,194 | ₩125,602 | ₩122,719 | ₩123,349 | -0.68% | 42.9만 |
|---|
| 2026.09.21 | ₩127,426 | ₩127,761 | ₩123,108 | ₩123,215 | -3.30% | 54.1만 |
|---|
| 2026.09.18 | ₩130,952 | ₩130,952 | ₩124,798 | ₩126,863 | -3.12% | 150.6만 |
|---|
| 2026.09.17 | ₩133,245 | ₩133,996 | ₩130,175 | ₩131,408 | -1.38% | 41.5만 |
|---|
| 2026.09.16 | ₩131,515 | ₩133,500 | ₩128,713 | ₩130,698 | -0.62% | 71.7만 |
|---|
| 2026.09.15 | ₩134,291 | ₩134,291 | ₩130,175 | ₩130,966 | -2.48% | 73.4만 |
|---|
| 2026.09.14 | ₩133,835 | ₩134,439 | ₩132,199 | ₩134,103 | +0.20% | 46.4만 |
|---|
| 2026.09.11 | ₩136,866 | ₩136,866 | ₩134,465 | ₩135,337 | -1.12% | 23.1만 |
|---|
| 2026.09.10 | ₩132,695 | ₩134,921 | ₩130,925 | ₩134,841 | +1.62% | 23.4만 |
|---|
| 2026.09.09 | ₩134,626 | ₩135,659 | ₩133,259 | ₩133,580 | -0.78% | 41.3만 |
|---|
| 2026.09.08 | ₩137,214 | ₩137,308 | ₩132,763 | ₩134,975 | -1.63% | 31.9만 |
|---|
| 2026.09.04 | ₩136,370 | ₩138,662 | ₩135,283 | ₩137,630 | +0.92% | 27.6만 |
|---|
| 2026.09.03 | ₩137,442 | ₩138,408 | ₩134,827 | ₩137,134 | -0.22% | 33.8만 |
|---|
| 2026.09.02 | ₩135,096 | ₩138,113 | ₩134,398 | ₩136,396 | +0.96% | 30.2만 |
|---|
| 2026.09.01 | ₩135,002 | ₩135,940 | ₩133,875 | ₩135,109 | +0.08% | 52.2만 |
|---|
| 2026.08.31 | ₩137,630 | ₩138,180 | ₩136,101 | ₩136,530 | -0.80% | 37.7만 |
|---|
| 2026.08.28 | ₩135,927 | ₩138,005 | ₩134,586 | ₩136,799 | +0.64% | 34.6만 |
|---|
| 2026.08.27 | ₩138,461 | ₩139,722 | ₩134,988 | ₩135,404 | -2.21% | 78.4만 |
|---|
| 2026.08.26 | ₩139,682 | ₩139,762 | ₩137,402 | ₩139,038 | -0.46% | 37.5만 |
|---|
| 2026.08.25 | ₩136,638 | ₩139,400 | ₩135,404 | ₩138,890 | +1.65% | 28.6만 |
|---|
| 2026.08.24 | ₩142,055 | ₩142,055 | ₩134,237 | ₩136,584 | -3.85% | 41.1만 |
|---|
| 2026.08.21 | ₩142,739 | ₩144,924 | ₩141,291 | ₩142,055 | -0.48% | 26.4만 |
|---|
| 2026.08.20 | ₩141,720 | ₩141,720 | ₩139,252 | ₩141,250 | -0.33% | 30.7만 |
|---|
| 2026.08.19 | ₩141,411 | ₩144,589 | ₩141,317 | ₩141,948 | +0.38% | 30.4만 |
|---|
| 2026.08.18 | ₩144,549 | ₩144,549 | ₩140,781 | ₩141,545 | -2.08% | 60.3만 |
|---|
| 2026.08.17 | ₩144,227 | ₩145,501 | ₩142,752 | ₩144,549 | +0.22% | 30.6만 |
|---|
| 2026.08.14 | ₩143,812 | ₩145,434 | ₩142,699 | ₩145,112 | +0.90% | 18.5만 |
|---|
| 2026.08.13 | ₩143,154 | ₩144,107 | ₩140,701 | ₩143,812 | +0.46% | 32.5만 |
|---|
| 2026.08.12 | ₩141,532 | ₩142,913 | ₩140,754 | ₩142,658 | +0.80% | 38.7만 |
|---|
| 2026.08.11 | ₩141,022 | ₩143,624 | ₩140,674 | ₩142,390 | +0.97% | 25.3만 |
|---|
| 2026.08.10 | ₩139,628 | ₩140,821 | ₩137,456 | ₩140,513 | +0.63% | 42.9만 |
|---|
| 2026.08.07 | ₩138,689 | ₩142,994 | ₩138,689 | ₩139,628 | +0.68% | 32.4만 |
|---|
| 2026.08.06 | ₩140,660 | ₩140,660 | ₩137,496 | ₩138,381 | -1.62% | 39.6만 |
|---|
| 2026.08.05 | ₩140,151 | ₩146,882 | ₩138,944 | ₩139,896 | -0.18% | 37.7만 |
|---|
| 2026.08.04 | ₩138,528 | ₩141,398 | ₩135,793 | ₩141,331 | +2.02% | 46.3만 |
|---|
| 2026.08.03 | ₩141,116 | ₩142,042 | ₩139,293 | ₩141,438 | +0.23% | 38.5만 |
|---|
| 2026.07.31 | ₩139,816 | ₩140,942 | ₩136,665 | ₩140,178 | +0.26% | 43.9만 |
|---|
| 2026.07.30 | ₩143,034 | ₩145,112 | ₩140,057 | ₩140,875 | -1.51% | 56.6만 |
|---|
| 2026.07.29 | ₩144,549 | ₩146,011 | ₩141,653 | ₩143,101 | -1.00% | 85.2만 |
|---|
| 2026.07.28 | ₩140,003 | ₩145,729 | ₩138,435 | ₩143,382 | +2.41% | 48.9만 |
|---|
| 2026.07.27 | ₩140,446 | ₩141,639 | ₩138,341 | ₩141,519 | +0.76% | 48만 |
|---|
| 2026.07.24 | ₩133,862 | ₩142,792 | ₩133,862 | ₩139,118 | +3.93% | 77.8만 |
|---|
| 2026.07.23 | ₩131,609 | ₩138,247 | ₩127,573 | ₩134,237 | +2.00% | 87.8만 |
|---|
| 2026.07.22 | ₩139,360 | ₩141,961 | ₩137,925 | ₩138,327 | -0.74% | 41만 |
|---|
| 2026.07.21 | ₩137,992 | ₩140,553 | ₩135,780 | ₩139,494 | +1.09% | 43만 |
|---|
| 2026.07.20 | ₩141,545 | ₩141,545 | ₩136,061 | ₩136,249 | -3.74% | 56.2만 |
|---|
| 2026.07.17 | ₩139,641 | ₩142,792 | ₩136,517 | ₩140,593 | +0.68% | 50.5만 |
|---|
| 2026.07.16 | ₩140,486 | ₩143,879 | ₩140,486 | ₩142,524 | +1.45% | 39.9만 |
|---|
| 2026.07.15 | ₩139,413 | ₩143,812 | ₩139,413 | ₩141,586 | +1.56% | 32만 |
|---|
| 2026.07.14 | ₩140,862 | ₩140,862 | ₩137,590 | ₩139,413 | -1.03% | 34.5만 |
|---|
| 2026.07.13 | ₩142,913 | ₩144,147 | ₩138,300 | ₩138,837 | -2.85% | 39.9만 |
|---|
| 2026.07.10 | ₩144,093 | ₩146,185 | ₩142,699 | ₩142,913 | -0.82% | 45.9만 |
|---|
| 2026.07.09 | ₩139,816 | ₩144,482 | ₩138,810 | ₩143,262 | +2.46% | 48.6만 |
|---|
| 2026.07.08 | ₩140,607 | ₩140,862 | ₩135,914 | ₩139,842 | -0.54% | 44.3만 |
|---|
| 2026.07.07 | ₩142,591 | ₩144,241 | ₩140,929 | ₩141,827 | -0.54% | 61.2만 |
|---|
| 2026.07.06 | ₩136,007 | ₩144,750 | ₩135,002 | ₩144,616 | +6.33% | 54.1만 |
|---|
| 2026.07.02 | ₩132,776 | ₩138,233 | ₩132,776 | ₩137,375 | +3.46% | 86만 |
|---|
| 2026.07.01 | ₩132,400 | ₩134,653 | ₩131,355 | ₩132,776 | +0.28% | 72.2만 |
|---|
| 2026.06.30 | ₩127,801 | ₩133,567 | ₩127,788 | ₩133,031 | +4.09% | 83.3만 |
|---|
| 2026.06.29 | ₩137,147 | ₩137,147 | ₩125,803 | ₩127,305 | -7.18% | 177.5만 |
|---|
| 2026.06.26 | ₩142,605 | ₩142,605 | ₩129,973 | ₩138,220 | -3.07% | 211만 |
|---|
| 2026.06.25 | ₩166,272 | ₩167,613 | ₩148,009 | ₩149,510 | -10.08% | 116.5만 |
|---|
| 2026.06.24 | ₩155,102 | ₩158,628 | ₩154,498 | ₩158,441 | +2.15% | 65.5만 |
|---|
| 2026.06.23 | ₩158,360 | ₩162,262 | ₩155,263 | ₩155,303 | -1.93% | 70.4만 |
|---|
| 2026.06.22 | ₩164,931 | ₩170,227 | ₩160,050 | ₩160,908 | -2.44% | 121.5만 |
|---|
| 2026.06.18 | ₩148,290 | ₩152,956 | ₩145,823 | ₩152,608 | +2.91% | 90.5만 |
|---|
| 2026.06.17 | ₩148,706 | ₩153,922 | ₩147,620 | ₩148,035 | -0.45% | 49.4만 |
|---|
| 2026.06.16 | ₩156,738 | ₩158,749 | ₩149,779 | ₩150,369 | -4.06% | 44.8만 |
|---|
| 2026.06.15 | ₩161,444 | ₩162,718 | ₩156,027 | ₩156,738 | -2.92% | 33.9만 |
|---|
| 2026.06.12 | ₩161,739 | ₩163,590 | ₩158,602 | ₩158,816 | -1.81% | 37.9만 |
|---|
| 2026.06.11 | ₩159,406 | ₩161,659 | ₩156,188 | ₩160,975 | +0.98% | 39.7만 |
|---|
| 2026.06.10 | ₩160,278 | ₩163,402 | ₩157,609 | ₩157,824 | -1.53% | 42.9만 |
|---|
| 2026.06.09 | ₩163,268 | ₩164,515 | ₩157,301 | ₩160,036 | -1.98% | 42만 |
|---|
| 2026.06.08 | ₩160,050 | ₩163,080 | ₩159,581 | ₩161,498 | +0.90% | 42.3만 |
|---|
| 2026.06.05 | ₩160,908 | ₩162,490 | ₩156,563 | ₩157,502 | -2.12% | 28.8만 |
|---|
| 2026.06.04 | ₩164,207 | ₩165,467 | ₩161,686 | ₩163,322 | -0.54% | 64.3만 |
|---|
| 2026.06.03 | ₩163,898 | ₩167,773 | ₩163,362 | ₩165,132 | +0.75% | 42.4만 |
|---|
| 2026.06.02 | ₩160,103 | ₩167,613 | ₩160,063 | ₩166,138 | +3.77% | 47.1만 |
|---|
| 2026.06.01 | ₩156,215 | ₩158,789 | ₩155,316 | ₩158,427 | +1.42% | 36.5만 |
|---|
| 2026.05.29 | ₩159,527 | ₩162,303 | ₩157,730 | ₩158,615 | -0.57% | 47.6만 |
|---|
| 2026.05.28 | ₩157,046 | ₩160,358 | ₩154,673 | ₩159,728 | +1.71% | 45.6만 |
|---|
| 2026.05.27 | ₩158,052 | ₩160,734 | ₩156,979 | ₩158,012 | -0.03% | 50.3만 |
|---|
| 2026.05.26 | ₩153,171 | ₩157,234 | ₩152,286 | ₩156,429 | +2.13% | 39.8만 |
|---|
| 2026.05.22 | ₩150,154 | ₩155,169 | ₩147,016 | ₩152,152 | +1.33% | 30.7만 |
|---|
| 2026.05.21 | ₩144,254 | ₩149,215 | ₩144,026 | ₩148,505 | +2.95% | 43만 |
|---|
| 2026.05.20 | ₩141,452 | ₩146,547 | ₩140,593 | ₩146,453 | +3.54% | 31.1만 |
|---|
| 2026.05.19 | ₩143,302 | ₩144,013 | ₩139,038 | ₩140,795 | -1.75% | 57.2만 |
|---|
| 2026.05.18 | ₩149,926 | ₩152,782 | ₩145,246 | ₩145,488 | -2.96% | 39.9만 |
|---|
| 2026.05.15 | ₩153,158 | ₩153,158 | ₩147,204 | ₩148,156 | -3.27% | 39.3만 |
|---|
| 2026.05.14 | ₩155,263 | ₩157,274 | ₩153,694 | ₩155,035 | -0.15% | 40.6만 |
|---|
| 2026.05.13 | ₩154,807 | ₩156,818 | ₩153,372 | ₩154,136 | -0.43% | 45.2만 |
|---|
| 2026.05.12 | ₩154,981 | ₩155,518 | ₩151,374 | ₩153,801 | -0.76% | 36.9만 |
|---|
| 2026.05.11 | ₩153,694 | ₩157,153 | ₩148,679 | ₩155,558 | +1.21% | 55.8만 |
|---|
| 2026.05.08 | ₩151,978 | ₩155,625 | ₩150,650 | ₩153,332 | +0.89% | 56.9만 |
|---|
| 2026.05.07 | ₩152,487 | ₩153,520 | ₩150,328 | ₩150,650 | -1.20% | 44.7만 |
|---|
| 2026.05.06 | ₩150,529 | ₩154,793 | ₩150,221 | ₩152,487 | +1.30% | 52.1만 |
|---|
| 2026.05.05 | ₩145,809 | ₩148,464 | ₩144,080 | ₩147,807 | +1.37% | 51.1만 |
|---|
| 2026.05.04 | ₩148,304 | ₩149,282 | ₩143,490 | ₩145,032 | -2.21% | 59.6만 |
|---|
| 2026.05.01 | ₩148,250 | ₩151,857 | ₩146,306 | ₩148,639 | +0.26% | 87.5만 |
|---|
| 2026.04.30 | ₩144,066 | ₩149,913 | ₩143,342 | ₩149,792 | +3.97% | 70.1만 |
|---|
| 2026.04.29 | ₩145,930 | ₩148,666 | ₩142,953 | ₩145,139 | -0.54% | 56.4만 |
|---|
| 2026.04.28 | ₩151,709 | ₩151,709 | ₩147,606 | ₩147,982 | -2.46% | 66.5만 |
|---|
| 2026.04.27 | ₩154,566 | ₩158,173 | ₩151,455 | ₩151,709 | -1.85% | 104.9만 |
|---|
| 2026.04.24 | ₩148,290 | ₩155,062 | ₩147,941 | ₩152,447 | +2.80% | 150.8만 |
|---|
| 2026.04.23 | ₩131,408 | ₩148,196 | ₩131,408 | ₩146,694 | +11.63% | 161만 |
|---|
| 2026.04.22 | ₩136,839 | ₩138,367 | ₩133,232 | ₩134,077 | -2.02% | 76.1만 |
|---|
| 2026.04.21 | ₩136,262 | ₩139,159 | ₩135,605 | ₩135,900 | -0.27% | 60.4만 |
|---|
| 2026.04.20 | ₩131,368 | ₩136,718 | ₩131,368 | ₩136,021 | +3.54% | 82.5만 |
|---|
| 2026.04.17 | ₩127,908 | ₩135,444 | ₩127,908 | ₩132,280 | +3.42% | 105.2만 |
|---|
| 2026.04.16 | ₩124,650 | ₩126,232 | ₩120,896 | ₩124,301 | -0.28% | 66.4만 |
|---|
| 2026.04.15 | ₩125,495 | ₩126,112 | ₩123,001 | ₩124,945 | -0.44% | 25.9만 |
|---|
| 2026.04.14 | ₩125,026 | ₩127,882 | ₩124,771 | ₩125,696 | +0.54% | 33.3만 |
|---|
| 2026.04.13 | ₩125,066 | ₩125,763 | ₩121,512 | ₩125,280 | +0.17% | 78.4만 |
|---|
| 2026.04.10 | ₩130,698 | ₩131,006 | ₩125,937 | ₩126,045 | -3.56% | 37.8만 |
|---|
| 2026.04.09 | ₩129,263 | ₩130,148 | ₩127,345 | ₩129,598 | +0.26% | 49.8만 |
|---|
| 2026.04.08 | ₩130,577 | ₩131,408 | ₩127,935 | ₩130,094 | -0.37% | 34.7만 |
|---|
| 2026.04.07 | ₩121,593 | ₩126,219 | ₩121,526 | ₩124,422 | +2.33% | 58.9만 |
|---|
| 2026.04.06 | ₩122,008 | ₩122,679 | ₩120,413 | ₩121,781 | -0.19% | 34.5만 |
|---|
| 2026.04.02 | ₩121,955 | ₩123,175 | ₩118,978 | ₩122,531 | +0.47% | 85.2만 |
|---|
| 2026.04.01 | ₩122,585 | ₩126,206 | ₩121,097 | ₩124,248 | +1.36% | 50.6만 |
|---|
| 2026.03.31 | ₩117,074 | ₩123,470 | ₩117,074 | ₩122,169 | +4.35% | 73.1만 |
|---|
| 2026.03.30 | ₩118,871 | ₩118,898 | ₩114,191 | ₩114,929 | -3.32% | 38.5만 |
|---|
| 2026.03.27 | ₩116,766 | ₩119,354 | ₩116,725 | ₩117,771 | +0.86% | 36.1만 |
|---|
| 2026.03.26 | ₩115,988 | ₩118,603 | ₩115,988 | ₩117,785 | +1.55% | 29.3만 |
|---|
| 2026.03.25 | ₩118,978 | ₩120,547 | ₩116,457 | ₩117,476 | -1.26% | 20만 |
|---|
| 2026.03.24 | ₩114,620 | ₩118,656 | ₩113,695 | ₩117,637 | +2.63% | 45.8만 |
|---|
| 2026.03.23 | ₩117,798 | ₩118,831 | ₩115,076 | ₩115,317 | -2.11% | 51.7만 |
|---|
| 2026.03.20 | ₩114,124 | ₩115,559 | ₩112,502 | ₩114,352 | +0.20% | 105.7만 |
|---|
| 2026.03.19 | ₩113,239 | ₩115,277 | ₩111,952 | ₩113,950 | +0.63% | 53.1만 |
|---|
| 2026.03.18 | ₩116,283 | ₩116,913 | ₩112,931 | ₩113,239 | -2.62% | 80.8만 |
|---|
| 2026.03.17 | ₩122,022 | ₩123,095 | ₩117,248 | ₩117,423 | -3.77% | 67.2만 |
|---|
| 2026.03.16 | ₩120,641 | ₩121,915 | ₩119,608 | ₩120,761 | +0.10% | 57.4만 |
|---|
| 2026.03.13 | ₩121,137 | ₩122,183 | ₩119,260 | ₩119,461 | -1.38% | 59.4만 |
|---|
| 2026.03.12 | ₩119,568 | ₩122,102 | ₩119,568 | ₩121,003 | +1.20% | 55.2만 |
|---|
| 2026.03.11 | ₩121,526 | ₩123,457 | ₩121,097 | ₩121,579 | +0.04% | 49.9만 |
|---|
| 2026.03.10 | ₩123,014 | ₩123,953 | ₩120,815 | ₩121,606 | -1.14% | 43만 |
|---|
| 2026.03.09 | ₩120,185 | ₩123,765 | ₩119,085 | ₩123,121 | +2.44% | 49만 |
|---|
| 2026.03.06 | ₩118,978 | ₩121,901 | ₩118,857 | ₩121,123 | +1.80% | 63.3만 |
|---|
| 2026.03.05 | ₩122,357 | ₩124,382 | ₩120,735 | ₩121,486 | -0.71% | 54.4만 |
|---|
| 2026.03.04 | ₩128,110 | ₩128,364 | ₩123,859 | ₩123,872 | -3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩123,457 | ₩126,943 | ₩120,748 | ₩126,541 | +2.50% | 59.6만 |
|---|
| 2026.03.02 | ₩125,012 | ₩128,284 | ₩124,087 | ₩127,989 | +2.38% | 49.6만 |
|---|
| 2026.02.27 | ₩130,483 | ₩130,711 | ₩127,131 | ₩128,284 | -1.69% | 65.9만 |
|---|
| 2026.02.26 | ₩133,795 | ₩134,358 | ₩130,268 | ₩132,387 | -1.05% | 54.9만 |
|---|
| 2026.02.25 | ₩131,810 | ₩133,875 | ₩129,759 | ₩133,540 | +1.31% | 59.3만 |
|---|
| 2026.02.24 | ₩128,405 | ₩132,736 | ₩128,177 | ₩131,153 | +2.14% | 68.9만 |
|---|
| 2026.02.23 | ₩124,583 | ₩127,801 | ₩122,880 | ₩127,479 | +2.32% | 74.7만 |
|---|
| 2026.02.20 | ₩124,704 | ₩125,522 | ₩120,547 | ₩124,583 | -0.10% | 87.9만 |
|---|
| 2026.02.19 | ₩133,406 | ₩137,295 | ₩123,095 | ₩125,924 | -5.61% | 179만 |
|---|
| 2026.02.18 | ₩139,574 | ₩144,053 | ₩139,574 | ₩142,323 | +1.97% | 105.1만 |
|---|
| 2026.02.17 | ₩139,923 | ₩141,814 | ₩137,938 | ₩139,802 | -0.09% | 78.9만 |
|---|
| 2026.02.13 | ₩132,307 | ₩140,862 | ₩131,703 | ₩140,714 | +6.35% | 91.6만 |
|---|
| 2026.02.12 | ₩137,590 | ₩139,145 | ₩129,263 | ₩131,810 | -4.20% | 97.1만 |
|---|
| 2026.02.11 | ₩134,385 | ₩138,086 | ₩133,674 | ₩136,370 | +1.48% | 40.4만 |
|---|
| 2026.02.10 | ₩133,580 | ₩135,364 | ₩132,427 | ₩133,822 | +0.18% | 59.2만 |
|---|
| 2026.02.09 | ₩135,297 | ₩136,142 | ₩131,623 | ₩132,830 | -1.82% | 49.3만 |
|---|
| 2026.02.06 | ₩133,580 | ₩135,820 | ₩131,247 | ₩135,297 | +1.28% | 50.3만 |
|---|
| 2026.02.05 | ₩134,465 | ₩135,404 | ₩132,803 | ₩133,701 | -0.57% | 32.6만 |
|---|
| 2026.02.04 | ₩132,052 | ₩137,456 | ₩131,851 | ₩135,096 | +2.31% | 66.1만 |
|---|
| 2026.02.03 | ₩127,479 | ₩131,314 | ₩127,479 | ₩130,014 | +1.99% | 51.7만 |
|---|
| 2026.02.02 | ₩122,236 | ₩128,458 | ₩121,687 | ₩128,364 | +5.01% | 72.1만 |
|---|
| 2026.01.30 | ₩121,553 | ₩123,363 | ₩120,252 | ₩121,834 | +0.23% | 70.3만 |
|---|
| 2026.01.29 | ₩123,121 | ₩125,066 | ₩120,949 | ₩123,926 | +0.65% | 59만 |
|---|
| 2026.01.28 | ₩125,535 | ₩126,004 | ₩121,794 | ₩122,062 | -2.77% | 75.3만 |
|---|
| 2026.01.27 | ₩124,087 | ₩125,683 | ₩122,733 | ₩125,548 | +1.18% | 65.5만 |
|---|
| 2026.01.26 | ₩122,974 | ₩123,698 | ₩121,284 | ₩123,162 | +0.15% | 22.9만 |
|---|
| 2026.01.23 | ₩123,805 | ₩124,945 | ₩121,016 | ₩122,572 | -1.00% | 40.2만 |
|---|
| 2026.01.22 | ₩128,565 | ₩129,813 | ₩123,926 | ₩124,141 | -3.44% | 46.8만 |
|---|
| 2026.01.21 | ₩124,516 | ₩130,456 | ₩123,698 | ₩128,338 | +3.07% | 63.7만 |
|---|
| 2026.01.20 | ₩124,838 | ₩125,522 | ₩121,687 | ₩122,934 | -1.53% | 77.7만 |
|---|
| 2026.01.16 | ₩130,765 | ₩130,858 | ₩125,026 | ₩125,629 | -3.93% | 65.4만 |
|---|
| 2026.01.15 | ₩131,904 | ₩132,347 | ₩129,786 | ₩130,791 | -0.84% | 46.7만 |
|---|
| 2026.01.14 | ₩133,594 | ₩134,130 | ₩130,925 | ₩131,703 | -1.42% | 36.4만 |
|---|
| 2026.01.13 | ₩134,358 | ₩135,364 | ₩133,138 | ₩133,500 | -0.64% | 37.5만 |
|---|
| 2026.01.12 | ₩134,519 | ₩136,651 | ₩132,763 | ₩133,312 | -0.90% | 35.2만 |
|---|
| 2026.01.09 | ₩139,655 | ₩141,425 | ₩136,343 | ₩136,624 | -2.17% | 46.6만 |
|---|
| 2026.01.08 | ₩135,780 | ₩141,344 | ₩135,511 | ₩139,682 | +2.87% | 33만 |
|---|
| 2026.01.07 | ₩139,038 | ₩139,829 | ₩135,055 | ₩135,914 | -2.25% | 31.3만 |
|---|
| 2026.01.06 | ₩131,690 | ₩139,011 | ₩131,408 | ₩138,944 | +5.51% | 53.3만 |
|---|
| 2026.01.05 | ₩129,236 | ₩133,929 | ₩129,236 | ₩132,736 | +2.71% | 41.9만 |
|---|
| 2026.01.02 | ₩127,721 | ₩130,000 | ₩126,527 | ₩129,906 | +1.71% | 45.5만 |
|---|
| 2025.12.31 | ₩128,512 | ₩128,726 | ₩126,380 | ₩127,520 | -0.77% | 34.8만 |
|---|
| 2025.12.30 | ₩127,949 | ₩129,611 | ₩126,407 | ₩129,021 | +0.84% | 40만 |
|---|
| 2025.12.29 | ₩130,604 | ₩130,818 | ₩128,002 | ₩128,458 | -1.64% | 48.6만 |
|---|
| 2025.12.26 | ₩130,322 | ₩131,489 | ₩129,303 | ₩130,470 | +0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩130,335 | ₩131,274 | ₩128,713 | ₩130,014 | -0.25% | 21.2만 |
|---|
| 2025.12.23 | ₩131,891 | ₩132,186 | ₩129,477 | ₩129,947 | -1.47% | 45.7만 |
|---|
| 2025.12.22 | ₩134,063 | ₩134,680 | ₩131,408 | ₩131,636 | -1.81% | 40.6만 |
|---|
| 2025.12.19 | ₩134,358 | ₩135,780 | ₩133,138 | ₩133,902 | -0.34% | 98.6만 |
|---|
| 2025.12.18 | ₩135,605 | ₩137,107 | ₩133,594 | ₩134,318 | -0.95% | 51.7만 |
|---|
| 2025.12.17 | ₩136,772 | ₩137,456 | ₩133,084 | ₩134,050 | -1.99% | 50.4만 |
|---|
| 2025.12.16 | ₩138,730 | ₩139,118 | ₩135,337 | ₩136,745 | -1.43% | 41만 |
|---|
| 2025.12.15 | ₩139,507 | ₩139,507 | ₩136,597 | ₩137,643 | -1.34% | 32.7만 |
|---|
| 2025.12.12 | ₩140,567 | ₩142,042 | ₩138,555 | ₩138,689 | -1.34% | 27.5만 |
|---|
| 2025.12.11 | ₩139,413 | ₩140,486 | ₩138,515 | ₩139,655 | +0.17% | 28.3만 |
|---|
| 2025.12.10 | ₩134,774 | ₩140,231 | ₩134,425 | ₩139,132 | +3.23% | 48.9만 |
|---|
| 2025.12.09 | ₩132,883 | ₩135,350 | ₩132,628 | ₩133,969 | +0.82% | 31만 |
|---|
| 2025.12.08 | ₩133,554 | ₩136,142 | ₩132,173 | ₩133,768 | +0.16% | 34.4만 |
|---|
| 2025.12.05 | ₩134,854 | ₩136,437 | ₩133,379 | ₩133,393 | -1.08% | 26.9만 |
|---|
| 2025.12.04 | ₩136,276 | ₩138,622 | ₩133,500 | ₩134,854 | -1.04% | 64.8만 |
|---|
| 2025.12.03 | ₩136,007 | ₩138,354 | ₩135,163 | ₩136,289 | +0.21% | 26.8만 |
|---|
| 2025.12.02 | ₩136,960 | ₩137,402 | ₩134,613 | ₩134,868 | -1.53% | 30.8만 |
|---|
| 2025.12.01 | ₩137,402 | ₩139,400 | ₩135,927 | ₩136,745 | -0.48% | 22.9만 |
|---|
| 2025.11.28 | ₩139,534 | ₩139,534 | ₩137,697 | ₩138,448 | -0.78% | 12.2만 |
|---|
| 2025.11.26 | ₩137,845 | ₩139,547 | ₩136,504 | ₩138,247 | +0.29% | 27.5만 |
|---|
| 2025.11.25 | ₩135,619 | ₩139,279 | ₩135,619 | ₩137,992 | +1.75% | 23.8만 |
|---|
| 2025.11.24 | ₩136,209 | ₩138,287 | ₩135,511 | ₩135,712 | -0.36% | 22.8만 |
|---|
| 2025.11.21 | ₩131,368 | ₩137,871 | ₩131,368 | ₩136,718 | +4.07% | 29.1만 |
|---|
| 2025.11.20 | ₩135,592 | ₩137,710 | ₩130,295 | ₩131,086 | -3.32% | 55.2만 |
|---|
| 2025.11.19 | ₩135,552 | ₩136,034 | ₩134,103 | ₩134,626 | -0.68% | 32.5만 |
|---|
| 2025.11.18 | ₩133,875 | ₩136,665 | ₩133,406 | ₩135,699 | +1.36% | 27.5만 |
|---|
| 2025.11.17 | ₩139,534 | ₩140,285 | ₩134,077 | ₩134,573 | -3.56% | 47.6만 |
|---|
| 2025.11.14 | ₩140,996 | ₩141,331 | ₩138,542 | ₩140,955 | -0.03% | 25.8만 |
|---|
| 2025.11.13 | ₩143,195 | ₩145,434 | ₩140,660 | ₩142,109 | -0.76% | 33.8만 |
|---|
| 2025.11.12 | ₩145,099 | ₩145,944 | ₩141,787 | ₩143,490 | -1.11% | 31.2만 |
|---|
| 2025.11.11 | ₩143,423 | ₩145,528 | ₩143,007 | ₩145,099 | +1.17% | 28.5만 |
|---|
| 2025.11.10 | ₩143,409 | ₩145,622 | ₩143,409 | ₩143,771 | +0.25% | 31.2만 |
|---|
| 2025.11.07 | ₩139,802 | ₩143,825 | ₩139,051 | ₩143,034 | +2.31% | 26.4만 |
|---|
| 2025.11.06 | ₩141,787 | ₩142,310 | ₩138,756 | ₩139,547 | -1.58% | 22.5만 |
|---|
| 2025.11.05 | ₩142,135 | ₩144,576 | ₩140,701 | ₩142,645 | +0.36% | 33.1만 |
|---|
| 2025.11.04 | ₩142,900 | ₩143,222 | ₩139,990 | ₩141,452 | -1.01% | 29.1만 |
|---|
| 2025.11.03 | ₩142,202 | ₩147,579 | ₩141,586 | ₩143,382 | +0.83% | 67.8만 |
|---|
| 2025.10.31 | ₩140,205 | ₩144,107 | ₩139,682 | ₩143,691 | +2.49% | 67.1만 |
|---|
| 2025.10.30 | ₩138,823 | ₩142,766 | ₩138,421 | ₩141,264 | +1.76% | 53.3만 |
|---|
| 2025.10.29 | ₩143,879 | ₩145,126 | ₩139,025 | ₩139,722 | -2.89% | 61.3만 |
|---|
| 2025.10.28 | ₩139,561 | ₩144,039 | ₩139,561 | ₩143,905 | +3.11% | 58.9만 |
|---|
| 2025.10.27 | ₩143,972 | ₩145,836 | ₩139,306 | ₩139,454 | -3.14% | 74.1만 |
|---|
| 2025.10.24 | ₩146,614 | ₩147,633 | ₩143,128 | ₩144,576 | -1.39% | 69.6만 |
|---|
| 2025.10.23 | ₩155,383 | ₩155,383 | ₩147,244 | ₩147,794 | -4.88% | 75.6만 |
|---|
| 2025.10.22 | ₩156,134 | ₩156,738 | ₩154,472 | ₩154,686 | -0.93% | 46만 |
|---|
| 2025.10.21 | ₩154,753 | ₩157,060 | ₩153,734 | ₩156,698 | +1.26% | 30.9만 |
|---|
| 2025.10.20 | ₩153,520 | ₩155,008 | ₩151,522 | ₩153,694 | +0.11% | 48.6만 |
|---|
| 2025.10.17 | ₩154,204 | ₩155,692 | ₩151,508 | ₩152,568 | -1.06% | 34.2만 |
|---|
| 2025.10.16 | ₩155,437 | ₩155,437 | ₩152,447 | ₩154,995 | -0.28% | 30.9만 |
|---|
| 2025.10.15 | ₩153,037 | ₩155,705 | ₩152,045 | ₩155,531 | +1.63% | 40.1만 |
|---|
| 2025.10.14 | ₩148,438 | ₩152,058 | ₩146,668 | ₩151,911 | +2.34% | 103.8만 |
|---|
| 2025.10.13 | ₩151,321 | ₩152,863 | ₩149,068 | ₩150,757 | -0.37% | 55.7만 |
|---|
| 2025.10.10 | ₩151,616 | ₩153,627 | ₩148,102 | ₩148,531 | -2.03% | 42.8만 |
|---|