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 | ₩115,750 | ₩116,595 | ₩114,476 | ₩114,570 | -1.02% | 28.2만 |
| 2026.10.08 | ₩116,099 | ₩116,099 | ₩114,208 | ₩115,536 | -0.49% | 58만 |
| 2026.10.07 | ₩118,017 | ₩118,419 | ₩115,724 | ₩116,796 | -1.03% | 39.2만 |
| 2026.10.06 | ₩119,251 | ₩120,042 | ₩118,889 | ₩119,774 | +0.44% | 35.3만 |
| 2026.10.05 | ₩118,969 | ₩122,121 | ₩117,990 | ₩119,720 | +0.63% | 49.9만 |
| 2026.10.02 | ₩119,680 | ₩119,680 | ₩116,810 | ₩119,049 | -0.53% | 34.3만 |
| 2026.10.01 | ₩115,616 | ₩118,996 | ₩114,905 | ₩118,500 | +2.49% | 69만 |
| 2026.09.30 | ₩117,333 | ₩119,184 | ₩115,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,247 |
| -0.93% |
| 53.6만 |
| 2026.09.29 | ₩117,024 | ₩118,111 | ₩115,522 | ₩116,756 | -0.23% | 77.7만 |
|---|
| 2026.09.28 | ₩120,511 | ₩120,619 | ₩116,086 | ₩116,609 | -3.24% | 75.7만 |
|---|
| 2026.09.25 | ₩120,686 | ₩121,919 | ₩120,243 | ₩121,316 | +0.52% | 50.4만 |
|---|
| 2026.09.24 | ₩124,280 | ₩124,856 | ₩119,170 | ₩120,498 | -3.04% | 49만 |
|---|
| 2026.09.23 | ₩121,785 | ₩125,527 | ₩120,310 | ₩124,763 | +2.44% | 42.4만 |
|---|
| 2026.09.22 | ₩124,213 | ₩125,621 | ₩122,737 | ₩123,368 | -0.68% | 42.9만 |
|---|
| 2026.09.21 | ₩127,445 | ₩127,780 | ₩123,126 | ₩123,234 | -3.30% | 54.1만 |
|---|
| 2026.09.18 | ₩130,972 | ₩130,972 | ₩124,816 | ₩126,881 | -3.12% | 150.6만 |
|---|
| 2026.09.17 | ₩133,265 | ₩134,016 | ₩130,194 | ₩131,428 | -1.38% | 41.5만 |
|---|
| 2026.09.16 | ₩131,535 | ₩133,520 | ₩128,732 | ₩130,717 | -0.62% | 71.7만 |
|---|
| 2026.09.15 | ₩134,311 | ₩134,311 | ₩130,194 | ₩130,985 | -2.48% | 73.4만 |
|---|
| 2026.09.14 | ₩133,855 | ₩134,459 | ₩132,219 | ₩134,123 | +0.20% | 46.4만 |
|---|
| 2026.09.11 | ₩136,886 | ₩136,886 | ₩134,486 | ₩135,357 | -1.12% | 23.1만 |
|---|
| 2026.09.10 | ₩132,715 | ₩134,941 | ₩130,945 | ₩134,861 | +1.62% | 23.4만 |
|---|
| 2026.09.09 | ₩134,646 | ₩135,679 | ₩133,279 | ₩133,600 | -0.78% | 41.3만 |
|---|
| 2026.09.08 | ₩137,235 | ₩137,329 | ₩132,782 | ₩134,995 | -1.63% | 31.9만 |
|---|
| 2026.09.04 | ₩136,390 | ₩138,683 | ₩135,304 | ₩137,651 | +0.92% | 27.6만 |
|---|
| 2026.09.03 | ₩137,463 | ₩138,428 | ₩134,848 | ₩137,154 | -0.22% | 33.8만 |
|---|
| 2026.09.02 | ₩135,116 | ₩138,133 | ₩134,418 | ₩136,417 | +0.96% | 30.2만 |
|---|
| 2026.09.01 | ₩135,022 | ₩135,961 | ₩133,895 | ₩135,129 | +0.08% | 52.2만 |
|---|
| 2026.08.31 | ₩137,651 | ₩138,200 | ₩136,122 | ₩136,551 | -0.80% | 37.7만 |
|---|
| 2026.08.28 | ₩135,947 | ₩138,026 | ₩134,606 | ₩136,819 | +0.64% | 34.6만 |
|---|
| 2026.08.27 | ₩138,482 | ₩139,743 | ₩135,009 | ₩135,424 | -2.21% | 78.4만 |
|---|
| 2026.08.26 | ₩139,702 | ₩139,783 | ₩137,423 | ₩139,059 | -0.46% | 37.5만 |
|---|
| 2026.08.25 | ₩136,658 | ₩139,421 | ₩135,424 | ₩138,911 | +1.65% | 28.6만 |
|---|
| 2026.08.24 | ₩142,076 | ₩142,076 | ₩134,258 | ₩136,604 | -3.85% | 41.1만 |
|---|
| 2026.08.21 | ₩142,760 | ₩144,946 | ₩141,312 | ₩142,076 | -0.48% | 26.4만 |
|---|
| 2026.08.20 | ₩141,741 | ₩141,741 | ₩139,273 | ₩141,271 | -0.33% | 30.7만 |
|---|
| 2026.08.19 | ₩141,432 | ₩144,611 | ₩141,339 | ₩141,969 | +0.38% | 30.4만 |
|---|
| 2026.08.18 | ₩144,571 | ₩144,571 | ₩140,802 | ₩141,567 | -2.08% | 60.3만 |
|---|
| 2026.08.17 | ₩144,249 | ₩145,523 | ₩142,774 | ₩144,571 | +0.22% | 30.6만 |
|---|
| 2026.08.14 | ₩143,833 | ₩145,456 | ₩142,720 | ₩145,134 | +0.90% | 18.5만 |
|---|
| 2026.08.13 | ₩143,176 | ₩144,128 | ₩140,722 | ₩143,833 | +0.46% | 32.5만 |
|---|
| 2026.08.12 | ₩141,553 | ₩142,934 | ₩140,775 | ₩142,680 | +0.80% | 38.7만 |
|---|
| 2026.08.11 | ₩141,043 | ₩143,645 | ₩140,695 | ₩142,411 | +0.97% | 25.3만 |
|---|
| 2026.08.10 | ₩139,649 | ₩140,842 | ₩137,476 | ₩140,534 | +0.63% | 42.9만 |
|---|
| 2026.08.07 | ₩138,710 | ₩143,015 | ₩138,710 | ₩139,649 | +0.68% | 32.4만 |
|---|
| 2026.08.06 | ₩140,681 | ₩140,681 | ₩137,516 | ₩138,402 | -1.62% | 39.6만 |
|---|
| 2026.08.05 | ₩140,172 | ₩146,904 | ₩138,965 | ₩139,917 | -0.18% | 37.7만 |
|---|
| 2026.08.04 | ₩138,549 | ₩141,419 | ₩135,813 | ₩141,352 | +2.02% | 46.3만 |
|---|
| 2026.08.03 | ₩141,137 | ₩142,063 | ₩139,313 | ₩141,459 | +0.23% | 38.5만 |
|---|
| 2026.07.31 | ₩139,836 | ₩140,963 | ₩136,685 | ₩140,199 | +0.26% | 43.9만 |
|---|
| 2026.07.30 | ₩143,055 | ₩145,134 | ₩140,078 | ₩140,896 | -1.51% | 56.6만 |
|---|
| 2026.07.29 | ₩144,571 | ₩146,032 | ₩141,674 | ₩143,122 | -1.00% | 85.2만 |
|---|
| 2026.07.28 | ₩140,024 | ₩145,751 | ₩138,455 | ₩143,404 | +2.41% | 48.9만 |
|---|
| 2026.07.27 | ₩140,467 | ₩141,660 | ₩138,361 | ₩141,540 | +0.76% | 48만 |
|---|
| 2026.07.24 | ₩133,882 | ₩142,814 | ₩133,882 | ₩139,139 | +3.93% | 77.8만 |
|---|
| 2026.07.23 | ₩131,629 | ₩138,267 | ₩127,592 | ₩134,258 | +2.00% | 87.8만 |
|---|
| 2026.07.22 | ₩139,381 | ₩141,982 | ₩137,946 | ₩138,348 | -0.74% | 41만 |
|---|
| 2026.07.21 | ₩138,013 | ₩140,574 | ₩135,800 | ₩139,515 | +1.09% | 43만 |
|---|
| 2026.07.20 | ₩141,567 | ₩141,567 | ₩136,081 | ₩136,269 | -3.74% | 56.2만 |
|---|
| 2026.07.17 | ₩139,662 | ₩142,814 | ₩136,537 | ₩140,614 | +0.68% | 50.5만 |
|---|
| 2026.07.16 | ₩140,507 | ₩143,900 | ₩140,507 | ₩142,546 | +1.45% | 39.9만 |
|---|
| 2026.07.15 | ₩139,434 | ₩143,833 | ₩139,434 | ₩141,607 | +1.56% | 32만 |
|---|
| 2026.07.14 | ₩140,883 | ₩140,883 | ₩137,610 | ₩139,434 | -1.03% | 34.5만 |
|---|
| 2026.07.13 | ₩142,934 | ₩144,168 | ₩138,321 | ₩138,857 | -2.85% | 39.9만 |
|---|
| 2026.07.10 | ₩144,115 | ₩146,207 | ₩142,720 | ₩142,934 | -0.82% | 45.9만 |
|---|
| 2026.07.09 | ₩139,836 | ₩144,504 | ₩138,831 | ₩143,283 | +2.46% | 48.6만 |
|---|
| 2026.07.08 | ₩140,628 | ₩140,883 | ₩135,934 | ₩139,863 | -0.54% | 44.3만 |
|---|
| 2026.07.07 | ₩142,613 | ₩144,262 | ₩140,950 | ₩141,848 | -0.54% | 61.2만 |
|---|
| 2026.07.06 | ₩136,028 | ₩144,772 | ₩135,022 | ₩144,638 | +6.33% | 54.1만 |
|---|
| 2026.07.02 | ₩132,796 | ₩138,254 | ₩132,796 | ₩137,396 | +3.46% | 86만 |
|---|
| 2026.07.01 | ₩132,420 | ₩134,673 | ₩131,374 | ₩132,796 | +0.28% | 72.2만 |
|---|
| 2026.06.30 | ₩127,820 | ₩133,587 | ₩127,807 | ₩133,051 | +4.09% | 83.3만 |
|---|
| 2026.06.29 | ₩137,168 | ₩137,168 | ₩125,822 | ₩127,324 | -7.18% | 177.5만 |
|---|
| 2026.06.26 | ₩142,626 | ₩142,626 | ₩129,993 | ₩138,241 | -3.07% | 211만 |
|---|
| 2026.06.25 | ₩166,296 | ₩167,638 | ₩148,031 | ₩149,533 | -10.08% | 116.5만 |
|---|
| 2026.06.24 | ₩155,125 | ₩158,652 | ₩154,522 | ₩158,464 | +2.15% | 65.5만 |
|---|
| 2026.06.23 | ₩158,384 | ₩162,287 | ₩155,286 | ₩155,326 | -1.93% | 70.4만 |
|---|
| 2026.06.22 | ₩164,955 | ₩170,253 | ₩160,074 | ₩160,932 | -2.44% | 121.5만 |
|---|
| 2026.06.18 | ₩148,312 | ₩152,979 | ₩145,845 | ₩152,631 | +2.91% | 90.5만 |
|---|
| 2026.06.17 | ₩148,728 | ₩153,945 | ₩147,642 | ₩148,057 | -0.45% | 49.4만 |
|---|
| 2026.06.16 | ₩156,761 | ₩158,773 | ₩149,801 | ₩150,391 | -4.06% | 44.8만 |
|---|
| 2026.06.15 | ₩161,468 | ₩162,742 | ₩156,050 | ₩156,761 | -2.92% | 33.9만 |
|---|
| 2026.06.12 | ₩161,763 | ₩163,614 | ₩158,625 | ₩158,840 | -1.81% | 37.9만 |
|---|
| 2026.06.11 | ₩159,430 | ₩161,683 | ₩156,211 | ₩160,999 | +0.98% | 39.7만 |
|---|
| 2026.06.10 | ₩160,302 | ₩163,426 | ₩157,633 | ₩157,847 | -1.53% | 42.9만 |
|---|
| 2026.06.09 | ₩163,292 | ₩164,540 | ₩157,324 | ₩160,060 | -1.98% | 42만 |
|---|
| 2026.06.08 | ₩160,074 | ₩163,105 | ₩159,604 | ₩161,522 | +0.90% | 42.3만 |
|---|
| 2026.06.05 | ₩160,932 | ₩162,514 | ₩156,587 | ₩157,526 | -2.12% | 28.8만 |
|---|
| 2026.06.04 | ₩164,231 | ₩165,492 | ₩161,710 | ₩163,346 | -0.54% | 64.3만 |
|---|
| 2026.06.03 | ₩163,923 | ₩167,798 | ₩163,386 | ₩165,156 | +0.75% | 42.4만 |
|---|
| 2026.06.02 | ₩160,127 | ₩167,638 | ₩160,087 | ₩166,162 | +3.77% | 47.1만 |
|---|
| 2026.06.01 | ₩156,238 | ₩158,813 | ₩155,340 | ₩158,451 | +1.42% | 36.5만 |
|---|
| 2026.05.29 | ₩159,551 | ₩162,327 | ₩157,754 | ₩158,639 | -0.57% | 47.6만 |
|---|
| 2026.05.28 | ₩157,070 | ₩160,382 | ₩154,696 | ₩159,752 | +1.71% | 45.6만 |
|---|
| 2026.05.27 | ₩158,075 | ₩160,758 | ₩157,003 | ₩158,035 | -0.03% | 50.3만 |
|---|
| 2026.05.26 | ₩153,194 | ₩157,257 | ₩152,309 | ₩156,453 | +2.13% | 39.8만 |
|---|
| 2026.05.22 | ₩150,176 | ₩155,192 | ₩147,038 | ₩152,175 | +1.33% | 30.7만 |
|---|
| 2026.05.21 | ₩144,276 | ₩149,238 | ₩144,048 | ₩148,527 | +2.95% | 43만 |
|---|
| 2026.05.20 | ₩141,473 | ₩146,569 | ₩140,614 | ₩146,475 | +3.54% | 31.1만 |
|---|
| 2026.05.19 | ₩143,323 | ₩144,034 | ₩139,059 | ₩140,816 | -1.75% | 57.2만 |
|---|
| 2026.05.18 | ₩149,948 | ₩152,805 | ₩145,268 | ₩145,509 | -2.96% | 39.9만 |
|---|
| 2026.05.15 | ₩153,180 | ₩153,180 | ₩147,226 | ₩148,178 | -3.27% | 39.3만 |
|---|
| 2026.05.14 | ₩155,286 | ₩157,298 | ₩153,717 | ₩155,058 | -0.15% | 40.6만 |
|---|
| 2026.05.13 | ₩154,830 | ₩156,842 | ₩153,395 | ₩154,159 | -0.43% | 45.2만 |
|---|
| 2026.05.12 | ₩155,004 | ₩155,541 | ₩151,397 | ₩153,824 | -0.76% | 36.9만 |
|---|
| 2026.05.11 | ₩153,717 | ₩157,177 | ₩148,701 | ₩155,581 | +1.21% | 55.8만 |
|---|
| 2026.05.08 | ₩152,000 | ₩155,648 | ₩150,673 | ₩153,355 | +0.89% | 56.9만 |
|---|
| 2026.05.07 | ₩152,510 | ₩153,543 | ₩150,351 | ₩150,673 | -1.20% | 44.7만 |
|---|
| 2026.05.06 | ₩150,552 | ₩154,817 | ₩150,243 | ₩152,510 | +1.30% | 52.1만 |
|---|
| 2026.05.05 | ₩145,831 | ₩148,487 | ₩144,101 | ₩147,829 | +1.37% | 51.1만 |
|---|
| 2026.05.04 | ₩148,326 | ₩149,305 | ₩143,511 | ₩145,053 | -2.21% | 59.6만 |
|---|
| 2026.05.01 | ₩148,272 | ₩151,880 | ₩146,327 | ₩148,661 | +0.26% | 87.5만 |
|---|
| 2026.04.30 | ₩144,088 | ₩149,935 | ₩143,364 | ₩149,814 | +3.97% | 70.1만 |
|---|
| 2026.04.29 | ₩145,952 | ₩148,688 | ₩142,975 | ₩145,161 | -0.54% | 56.4만 |
|---|
| 2026.04.28 | ₩151,732 | ₩151,732 | ₩147,628 | ₩148,004 | -2.46% | 66.5만 |
|---|
| 2026.04.27 | ₩154,589 | ₩158,196 | ₩151,477 | ₩151,732 | -1.85% | 104.9만 |
|---|
| 2026.04.24 | ₩148,312 | ₩155,085 | ₩147,964 | ₩152,470 | +2.80% | 150.8만 |
|---|
| 2026.04.23 | ₩131,428 | ₩148,218 | ₩131,428 | ₩146,716 | +11.63% | 161만 |
|---|
| 2026.04.22 | ₩136,859 | ₩138,388 | ₩133,252 | ₩134,097 | -2.02% | 76.1만 |
|---|
| 2026.04.21 | ₩136,283 | ₩139,179 | ₩135,625 | ₩135,920 | -0.27% | 60.4만 |
|---|
| 2026.04.20 | ₩131,388 | ₩136,739 | ₩131,388 | ₩136,041 | +3.54% | 82.5만 |
|---|
| 2026.04.17 | ₩127,928 | ₩135,465 | ₩127,928 | ₩132,300 | +3.42% | 105.2만 |
|---|
| 2026.04.16 | ₩124,669 | ₩126,251 | ₩120,914 | ₩124,320 | -0.28% | 66.4만 |
|---|
| 2026.04.15 | ₩125,514 | ₩126,130 | ₩123,019 | ₩124,964 | -0.44% | 25.9만 |
|---|
| 2026.04.14 | ₩125,044 | ₩127,901 | ₩124,789 | ₩125,715 | +0.54% | 33.3만 |
|---|
| 2026.04.13 | ₩125,084 | ₩125,782 | ₩121,530 | ₩125,299 | +0.17% | 78.4만 |
|---|
| 2026.04.10 | ₩130,717 | ₩131,025 | ₩125,956 | ₩126,063 | -3.56% | 37.8만 |
|---|
| 2026.04.09 | ₩129,282 | ₩130,167 | ₩127,364 | ₩129,617 | +0.26% | 49.8만 |
|---|
| 2026.04.08 | ₩130,596 | ₩131,428 | ₩127,954 | ₩130,114 | -0.37% | 34.7만 |
|---|
| 2026.04.07 | ₩121,611 | ₩126,238 | ₩121,544 | ₩124,441 | +2.33% | 58.9만 |
|---|
| 2026.04.06 | ₩122,027 | ₩122,697 | ₩120,431 | ₩121,799 | -0.19% | 34.5만 |
|---|
| 2026.04.02 | ₩121,973 | ₩123,193 | ₩118,996 | ₩122,550 | +0.47% | 85.2만 |
|---|
| 2026.04.01 | ₩122,603 | ₩126,224 | ₩121,115 | ₩124,266 | +1.36% | 50.6만 |
|---|
| 2026.03.31 | ₩117,091 | ₩123,488 | ₩117,091 | ₩122,188 | +4.35% | 73.1만 |
|---|
| 2026.03.30 | ₩118,889 | ₩118,915 | ₩114,208 | ₩114,946 | -3.32% | 38.5만 |
|---|
| 2026.03.27 | ₩116,783 | ₩119,371 | ₩116,743 | ₩117,789 | +0.86% | 36.1만 |
|---|
| 2026.03.26 | ₩116,005 | ₩118,620 | ₩116,005 | ₩117,802 | +1.55% | 29.3만 |
|---|
| 2026.03.25 | ₩118,996 | ₩120,565 | ₩116,475 | ₩117,494 | -1.26% | 20만 |
|---|
| 2026.03.24 | ₩114,637 | ₩118,674 | ₩113,712 | ₩117,655 | +2.63% | 45.8만 |
|---|
| 2026.03.23 | ₩117,816 | ₩118,848 | ₩115,093 | ₩115,335 | -2.11% | 51.7만 |
|---|
| 2026.03.20 | ₩114,141 | ₩115,576 | ₩112,518 | ₩114,369 | +0.20% | 105.7만 |
|---|
| 2026.03.19 | ₩113,256 | ₩115,294 | ₩111,968 | ₩113,967 | +0.63% | 53.1만 |
|---|
| 2026.03.18 | ₩116,300 | ₩116,931 | ₩112,947 | ₩113,256 | -2.62% | 80.8만 |
|---|
| 2026.03.17 | ₩122,040 | ₩123,113 | ₩117,266 | ₩117,440 | -3.77% | 67.2만 |
|---|
| 2026.03.16 | ₩120,659 | ₩121,933 | ₩119,626 | ₩120,779 | +0.10% | 57.4만 |
|---|
| 2026.03.13 | ₩121,155 | ₩122,201 | ₩119,277 | ₩119,479 | -1.38% | 59.4만 |
|---|
| 2026.03.12 | ₩119,586 | ₩122,121 | ₩119,586 | ₩121,021 | +1.20% | 55.2만 |
|---|
| 2026.03.11 | ₩121,544 | ₩123,475 | ₩121,115 | ₩121,598 | +0.04% | 49.9만 |
|---|
| 2026.03.10 | ₩123,033 | ₩123,971 | ₩120,833 | ₩121,624 | -1.14% | 43만 |
|---|
| 2026.03.09 | ₩120,203 | ₩123,784 | ₩119,103 | ₩123,140 | +2.44% | 49만 |
|---|
| 2026.03.06 | ₩118,996 | ₩121,919 | ₩118,875 | ₩121,142 | +1.80% | 63.3만 |
|---|
| 2026.03.05 | ₩122,375 | ₩124,400 | ₩120,753 | ₩121,504 | -0.71% | 54.4만 |
|---|
| 2026.03.04 | ₩128,129 | ₩128,384 | ₩123,877 | ₩123,891 | -3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩123,475 | ₩126,962 | ₩120,766 | ₩126,560 | +2.50% | 59.6만 |
|---|
| 2026.03.02 | ₩125,031 | ₩128,303 | ₩124,105 | ₩128,008 | +2.38% | 49.6만 |
|---|
| 2026.02.27 | ₩130,502 | ₩130,730 | ₩127,150 | ₩128,303 | -1.69% | 65.9만 |
|---|
| 2026.02.26 | ₩133,815 | ₩134,378 | ₩130,288 | ₩132,407 | -1.05% | 54.9만 |
|---|
| 2026.02.25 | ₩131,830 | ₩133,895 | ₩129,778 | ₩133,560 | +1.31% | 59.3만 |
|---|
| 2026.02.24 | ₩128,424 | ₩132,755 | ₩128,196 | ₩131,173 | +2.14% | 68.9만 |
|---|
| 2026.02.23 | ₩124,602 | ₩127,820 | ₩122,898 | ₩127,498 | +2.32% | 74.7만 |
|---|
| 2026.02.20 | ₩124,722 | ₩125,540 | ₩120,565 | ₩124,602 | -0.10% | 87.9만 |
|---|
| 2026.02.19 | ₩133,426 | ₩137,315 | ₩123,113 | ₩125,943 | -5.61% | 179만 |
|---|
| 2026.02.18 | ₩139,595 | ₩144,074 | ₩139,595 | ₩142,344 | +1.97% | 105.1만 |
|---|
| 2026.02.17 | ₩139,944 | ₩141,835 | ₩137,959 | ₩139,823 | -0.09% | 78.9만 |
|---|
| 2026.02.13 | ₩132,326 | ₩140,883 | ₩131,723 | ₩140,735 | +6.35% | 91.6만 |
|---|
| 2026.02.12 | ₩137,610 | ₩139,166 | ₩129,282 | ₩131,830 | -4.20% | 97.1만 |
|---|
| 2026.02.11 | ₩134,405 | ₩138,106 | ₩133,694 | ₩136,390 | +1.48% | 40.4만 |
|---|
| 2026.02.10 | ₩133,600 | ₩135,384 | ₩132,447 | ₩133,842 | +0.18% | 59.2만 |
|---|
| 2026.02.09 | ₩135,317 | ₩136,162 | ₩131,642 | ₩132,849 | -1.82% | 49.3만 |
|---|
| 2026.02.06 | ₩133,600 | ₩135,840 | ₩131,267 | ₩135,317 | +1.28% | 50.3만 |
|---|
| 2026.02.05 | ₩134,486 | ₩135,424 | ₩132,823 | ₩133,721 | -0.57% | 32.6만 |
|---|
| 2026.02.04 | ₩132,072 | ₩137,476 | ₩131,870 | ₩135,116 | +2.31% | 66.1만 |
|---|
| 2026.02.03 | ₩127,498 | ₩131,334 | ₩127,498 | ₩130,033 | +1.99% | 51.7만 |
|---|
| 2026.02.02 | ₩122,255 | ₩128,477 | ₩121,705 | ₩128,384 | +5.01% | 72.1만 |
|---|
| 2026.01.30 | ₩121,571 | ₩123,381 | ₩120,270 | ₩121,852 | +0.23% | 70.3만 |
|---|
| 2026.01.29 | ₩123,140 | ₩125,084 | ₩120,967 | ₩123,944 | +0.65% | 59만 |
|---|
| 2026.01.28 | ₩125,554 | ₩126,023 | ₩121,812 | ₩122,080 | -2.77% | 75.3만 |
|---|
| 2026.01.27 | ₩124,105 | ₩125,701 | ₩122,751 | ₩125,567 | +1.18% | 65.5만 |
|---|
| 2026.01.26 | ₩122,992 | ₩123,716 | ₩121,302 | ₩123,180 | +0.15% | 22.9만 |
|---|
| 2026.01.23 | ₩123,824 | ₩124,964 | ₩121,034 | ₩122,590 | -1.00% | 40.2만 |
|---|
| 2026.01.22 | ₩128,585 | ₩129,832 | ₩123,944 | ₩124,159 | -3.44% | 46.8만 |
|---|
| 2026.01.21 | ₩124,535 | ₩130,476 | ₩123,716 | ₩128,357 | +3.07% | 63.7만 |
|---|
| 2026.01.20 | ₩124,856 | ₩125,540 | ₩121,705 | ₩122,952 | -1.53% | 77.7만 |
|---|
| 2026.01.16 | ₩130,784 | ₩130,878 | ₩125,044 | ₩125,648 | -3.93% | 65.4만 |
|---|
| 2026.01.15 | ₩131,924 | ₩132,367 | ₩129,805 | ₩130,811 | -0.84% | 46.7만 |
|---|
| 2026.01.14 | ₩133,614 | ₩134,150 | ₩130,945 | ₩131,723 | -1.42% | 36.4만 |
|---|
| 2026.01.13 | ₩134,378 | ₩135,384 | ₩133,158 | ₩133,520 | -0.64% | 37.5만 |
|---|
| 2026.01.12 | ₩134,539 | ₩136,672 | ₩132,782 | ₩133,332 | -0.90% | 35.2만 |
|---|
| 2026.01.09 | ₩139,676 | ₩141,446 | ₩136,363 | ₩136,645 | -2.17% | 46.6만 |
|---|
| 2026.01.08 | ₩135,800 | ₩141,365 | ₩135,532 | ₩139,702 | +2.87% | 33만 |
|---|
| 2026.01.07 | ₩139,059 | ₩139,850 | ₩135,076 | ₩135,934 | -2.25% | 31.3만 |
|---|
| 2026.01.06 | ₩131,709 | ₩139,032 | ₩131,428 | ₩138,965 | +5.51% | 53.3만 |
|---|
| 2026.01.05 | ₩129,255 | ₩133,949 | ₩129,255 | ₩132,755 | +2.71% | 41.9만 |
|---|
| 2026.01.02 | ₩127,740 | ₩130,020 | ₩126,546 | ₩129,926 | +1.71% | 45.5만 |
|---|
| 2025.12.31 | ₩128,531 | ₩128,746 | ₩126,399 | ₩127,539 | -0.77% | 34.8만 |
|---|
| 2025.12.30 | ₩127,968 | ₩129,631 | ₩126,425 | ₩129,041 | +0.84% | 40만 |
|---|
| 2025.12.29 | ₩130,623 | ₩130,838 | ₩128,021 | ₩128,477 | -1.64% | 48.6만 |
|---|
| 2025.12.26 | ₩130,342 | ₩131,508 | ₩129,322 | ₩130,489 | +0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩130,355 | ₩131,294 | ₩128,732 | ₩130,033 | -0.25% | 21.2만 |
|---|
| 2025.12.23 | ₩131,911 | ₩132,206 | ₩129,497 | ₩129,966 | -1.47% | 45.7만 |
|---|
| 2025.12.22 | ₩134,083 | ₩134,700 | ₩131,428 | ₩131,656 | -1.81% | 40.6만 |
|---|
| 2025.12.19 | ₩134,378 | ₩135,800 | ₩133,158 | ₩133,922 | -0.34% | 98.6만 |
|---|
| 2025.12.18 | ₩135,625 | ₩137,127 | ₩133,614 | ₩134,338 | -0.95% | 51.7만 |
|---|
| 2025.12.17 | ₩136,792 | ₩137,476 | ₩133,104 | ₩134,070 | -1.99% | 50.4만 |
|---|
| 2025.12.16 | ₩138,750 | ₩139,139 | ₩135,357 | ₩136,765 | -1.43% | 41만 |
|---|
| 2025.12.15 | ₩139,528 | ₩139,528 | ₩136,618 | ₩137,664 | -1.34% | 32.7만 |
|---|
| 2025.12.12 | ₩140,588 | ₩142,063 | ₩138,576 | ₩138,710 | -1.34% | 27.5만 |
|---|
| 2025.12.11 | ₩139,434 | ₩140,507 | ₩138,536 | ₩139,676 | +0.17% | 28.3만 |
|---|
| 2025.12.10 | ₩134,794 | ₩140,252 | ₩134,445 | ₩139,153 | +3.23% | 48.9만 |
|---|
| 2025.12.09 | ₩132,903 | ₩135,371 | ₩132,648 | ₩133,989 | +0.82% | 31만 |
|---|
| 2025.12.08 | ₩133,574 | ₩136,162 | ₩132,192 | ₩133,788 | +0.16% | 34.4만 |
|---|
| 2025.12.05 | ₩134,874 | ₩136,457 | ₩133,399 | ₩133,413 | -1.08% | 26.9만 |
|---|
| 2025.12.04 | ₩136,296 | ₩138,643 | ₩133,520 | ₩134,874 | -1.04% | 64.8만 |
|---|
| 2025.12.03 | ₩136,028 | ₩138,375 | ₩135,183 | ₩136,309 | +0.21% | 26.8만 |
|---|
| 2025.12.02 | ₩136,980 | ₩137,423 | ₩134,633 | ₩134,888 | -1.53% | 30.8만 |
|---|
| 2025.12.01 | ₩137,423 | ₩139,421 | ₩135,947 | ₩136,765 | -0.48% | 22.9만 |
|---|
| 2025.11.28 | ₩139,555 | ₩139,555 | ₩137,718 | ₩138,469 | -0.78% | 12.2만 |
|---|
| 2025.11.26 | ₩137,865 | ₩139,568 | ₩136,524 | ₩138,267 | +0.29% | 27.5만 |
|---|
| 2025.11.25 | ₩135,639 | ₩139,300 | ₩135,639 | ₩138,013 | +1.75% | 23.8만 |
|---|
| 2025.11.24 | ₩136,229 | ₩138,308 | ₩135,532 | ₩135,733 | -0.36% | 22.8만 |
|---|
| 2025.11.21 | ₩131,388 | ₩137,892 | ₩131,388 | ₩136,739 | +4.07% | 29.1만 |
|---|
| 2025.11.20 | ₩135,612 | ₩137,731 | ₩130,315 | ₩131,106 | -3.32% | 55.2만 |
|---|
| 2025.11.19 | ₩135,572 | ₩136,055 | ₩134,123 | ₩134,646 | -0.68% | 32.5만 |
|---|
| 2025.11.18 | ₩133,895 | ₩136,685 | ₩133,426 | ₩135,719 | +1.36% | 27.5만 |
|---|
| 2025.11.17 | ₩139,555 | ₩140,306 | ₩134,097 | ₩134,593 | -3.56% | 47.6만 |
|---|
| 2025.11.14 | ₩141,017 | ₩141,352 | ₩138,562 | ₩140,976 | -0.03% | 25.8만 |
|---|
| 2025.11.13 | ₩143,216 | ₩145,456 | ₩140,681 | ₩142,130 | -0.76% | 33.8만 |
|---|
| 2025.11.12 | ₩145,120 | ₩145,965 | ₩141,808 | ₩143,511 | -1.11% | 31.2만 |
|---|
| 2025.11.11 | ₩143,444 | ₩145,550 | ₩143,028 | ₩145,120 | +1.17% | 28.5만 |
|---|
| 2025.11.10 | ₩143,431 | ₩145,643 | ₩143,431 | ₩143,793 | +0.25% | 31.2만 |
|---|
| 2025.11.07 | ₩139,823 | ₩143,846 | ₩139,072 | ₩143,055 | +2.31% | 26.4만 |
|---|
| 2025.11.06 | ₩141,808 | ₩142,331 | ₩138,777 | ₩139,568 | -1.58% | 22.5만 |
|---|
| 2025.11.05 | ₩142,157 | ₩144,597 | ₩140,722 | ₩142,666 | +0.36% | 33.1만 |
|---|
| 2025.11.04 | ₩142,921 | ₩143,243 | ₩140,011 | ₩141,473 | -1.01% | 29.1만 |
|---|
| 2025.11.03 | ₩142,224 | ₩147,601 | ₩141,607 | ₩143,404 | +0.83% | 67.8만 |
|---|
| 2025.10.31 | ₩140,225 | ₩144,128 | ₩139,702 | ₩143,712 | +2.49% | 67.1만 |
|---|
| 2025.10.30 | ₩138,844 | ₩142,787 | ₩138,442 | ₩141,285 | +1.76% | 53.3만 |
|---|
| 2025.10.29 | ₩143,900 | ₩145,147 | ₩139,045 | ₩139,743 | -2.89% | 61.3만 |
|---|
| 2025.10.28 | ₩139,582 | ₩144,061 | ₩139,582 | ₩143,927 | +3.11% | 58.9만 |
|---|
| 2025.10.27 | ₩143,994 | ₩145,858 | ₩139,327 | ₩139,474 | -3.14% | 74.1만 |
|---|
| 2025.10.24 | ₩146,636 | ₩147,655 | ₩143,149 | ₩144,597 | -1.39% | 69.6만 |
|---|
| 2025.10.23 | ₩155,407 | ₩155,407 | ₩147,266 | ₩147,816 | -4.88% | 75.6만 |
|---|
| 2025.10.22 | ₩156,158 | ₩156,761 | ₩154,495 | ₩154,709 | -0.93% | 46만 |
|---|
| 2025.10.21 | ₩154,776 | ₩157,083 | ₩153,757 | ₩156,721 | +1.26% | 30.9만 |
|---|
| 2025.10.20 | ₩153,543 | ₩155,031 | ₩151,544 | ₩153,717 | +0.11% | 48.6만 |
|---|
| 2025.10.17 | ₩154,227 | ₩155,715 | ₩151,531 | ₩152,590 | -1.06% | 34.2만 |
|---|
| 2025.10.16 | ₩155,460 | ₩155,460 | ₩152,470 | ₩155,018 | -0.28% | 30.9만 |
|---|
| 2025.10.15 | ₩153,060 | ₩155,729 | ₩152,067 | ₩155,554 | +1.63% | 40.1만 |
|---|
| 2025.10.14 | ₩148,460 | ₩152,081 | ₩146,690 | ₩151,933 | +2.34% | 103.8만 |
|---|
| 2025.10.13 | ₩151,343 | ₩152,885 | ₩149,090 | ₩150,780 | -0.37% | 55.7만 |
|---|
| 2025.10.10 | ₩151,638 | ₩153,650 | ₩148,124 | ₩148,554 | -2.03% | 42.8만 |
|---|