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 | ₩115,657 | ₩116,501 | ₩114,384 | ₩114,478 | -1.02% | 28.2만 |
| 2026.10.08 | ₩116,006 | ₩116,006 | ₩114,116 | ₩115,443 | -0.49% | 58만 |
| 2026.10.07 | ₩117,922 | ₩118,324 | ₩115,630 | ₩116,702 | -1.03% | 39.2만 |
| 2026.10.06 | ₩119,155 | ₩119,945 | ₩118,793 | ₩119,677 | +0.44% | 35.3만 |
| 2026.10.05 | ₩118,873 | ₩122,022 | ₩117,895 | ₩119,624 | +0.63% | 49.9만 |
| 2026.10.02 | ₩119,583 | ₩119,583 | ₩116,716 | ₩118,954 | -0.53% | 34.3만 |
| 2026.10.01 | ₩115,523 | ₩118,900 | ₩114,813 | ₩118,404 | +2.49% | 69만 |
| 2026.09.30 | ₩117,238 | ₩119,088 | ₩115,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,153 |
| -0.93% |
| 53.6만 |
| 2026.09.29 | ₩116,930 | ₩118,016 | ₩115,429 | ₩116,662 | -0.23% | 77.7만 |
|---|
| 2026.09.28 | ₩120,414 | ₩120,521 | ₩115,992 | ₩116,515 | -3.24% | 75.7만 |
|---|
| 2026.09.25 | ₩120,588 | ₩121,821 | ₩120,146 | ₩121,218 | +0.52% | 50.4만 |
|---|
| 2026.09.24 | ₩124,180 | ₩124,756 | ₩119,074 | ₩120,401 | -3.04% | 49만 |
|---|
| 2026.09.23 | ₩121,687 | ₩125,426 | ₩120,213 | ₩124,662 | +2.44% | 42.4만 |
|---|
| 2026.09.22 | ₩124,113 | ₩125,520 | ₩122,639 | ₩123,268 | -0.68% | 42.9만 |
|---|
| 2026.09.21 | ₩127,342 | ₩127,677 | ₩123,027 | ₩123,134 | -3.30% | 54.1만 |
|---|
| 2026.09.18 | ₩130,866 | ₩130,866 | ₩124,716 | ₩126,779 | -3.12% | 150.6만 |
|---|
| 2026.09.17 | ₩133,158 | ₩133,908 | ₩130,089 | ₩131,322 | -1.38% | 41.5만 |
|---|
| 2026.09.16 | ₩131,429 | ₩133,412 | ₩128,629 | ₩130,612 | -0.62% | 71.7만 |
|---|
| 2026.09.15 | ₩134,203 | ₩134,203 | ₩130,089 | ₩130,880 | -2.48% | 73.4만 |
|---|
| 2026.09.14 | ₩133,747 | ₩134,350 | ₩132,113 | ₩134,015 | +0.20% | 46.4만 |
|---|
| 2026.09.11 | ₩136,776 | ₩136,776 | ₩134,377 | ₩135,248 | -1.12% | 23.1만 |
|---|
| 2026.09.10 | ₩132,608 | ₩134,833 | ₩130,840 | ₩134,752 | +1.62% | 23.4만 |
|---|
| 2026.09.09 | ₩134,538 | ₩135,570 | ₩133,171 | ₩133,493 | -0.78% | 41.3만 |
|---|
| 2026.09.08 | ₩137,124 | ₩137,218 | ₩132,675 | ₩134,886 | -1.63% | 31.9만 |
|---|
| 2026.09.04 | ₩136,280 | ₩138,571 | ₩135,195 | ₩137,540 | +0.92% | 27.6만 |
|---|
| 2026.09.03 | ₩137,352 | ₩138,317 | ₩134,739 | ₩137,044 | -0.22% | 33.8만 |
|---|
| 2026.09.02 | ₩135,007 | ₩138,022 | ₩134,310 | ₩136,307 | +0.96% | 30.2만 |
|---|
| 2026.09.01 | ₩134,913 | ₩135,851 | ₩133,788 | ₩135,020 | +0.08% | 52.2만 |
|---|
| 2026.08.31 | ₩137,540 | ₩138,089 | ₩136,012 | ₩136,441 | -0.80% | 37.7만 |
|---|
| 2026.08.28 | ₩135,838 | ₩137,915 | ₩134,498 | ₩136,709 | +0.64% | 34.6만 |
|---|
| 2026.08.27 | ₩138,370 | ₩139,630 | ₩134,900 | ₩135,315 | -2.21% | 78.4만 |
|---|
| 2026.08.26 | ₩139,590 | ₩139,670 | ₩137,312 | ₩138,947 | -0.46% | 37.5만 |
|---|
| 2026.08.25 | ₩136,548 | ₩139,308 | ₩135,315 | ₩138,799 | +1.65% | 28.6만 |
|---|
| 2026.08.24 | ₩141,962 | ₩141,962 | ₩134,149 | ₩136,494 | -3.85% | 41.1만 |
|---|
| 2026.08.21 | ₩142,645 | ₩144,829 | ₩141,198 | ₩141,962 | -0.48% | 26.4만 |
|---|
| 2026.08.20 | ₩141,627 | ₩141,627 | ₩139,161 | ₩141,158 | -0.33% | 30.7만 |
|---|
| 2026.08.19 | ₩141,319 | ₩144,494 | ₩141,225 | ₩141,855 | +0.38% | 30.4만 |
|---|
| 2026.08.18 | ₩144,454 | ₩144,454 | ₩140,689 | ₩141,453 | -2.08% | 60.3만 |
|---|
| 2026.08.17 | ₩144,133 | ₩145,406 | ₩142,659 | ₩144,454 | +0.22% | 30.6만 |
|---|
| 2026.08.14 | ₩143,717 | ₩145,339 | ₩142,605 | ₩145,017 | +0.90% | 18.5만 |
|---|
| 2026.08.13 | ₩143,061 | ₩144,012 | ₩140,608 | ₩143,717 | +0.46% | 32.5만 |
|---|
| 2026.08.12 | ₩141,439 | ₩142,819 | ₩140,662 | ₩142,565 | +0.80% | 38.7만 |
|---|
| 2026.08.11 | ₩140,930 | ₩143,530 | ₩140,582 | ₩142,297 | +0.97% | 25.3만 |
|---|
| 2026.08.10 | ₩139,536 | ₩140,729 | ₩137,365 | ₩140,421 | +0.63% | 42.9만 |
|---|
| 2026.08.07 | ₩138,598 | ₩142,900 | ₩138,598 | ₩139,536 | +0.68% | 32.4만 |
|---|
| 2026.08.06 | ₩140,568 | ₩140,568 | ₩137,406 | ₩138,290 | -1.62% | 39.6만 |
|---|
| 2026.08.05 | ₩140,059 | ₩146,786 | ₩138,853 | ₩139,804 | -0.18% | 37.7만 |
|---|
| 2026.08.04 | ₩138,437 | ₩141,305 | ₩135,704 | ₩141,238 | +2.02% | 46.3만 |
|---|
| 2026.08.03 | ₩141,024 | ₩141,948 | ₩139,201 | ₩141,345 | +0.23% | 38.5만 |
|---|
| 2026.07.31 | ₩139,724 | ₩140,850 | ₩136,575 | ₩140,086 | +0.26% | 43.9만 |
|---|
| 2026.07.30 | ₩142,940 | ₩145,017 | ₩139,965 | ₩140,782 | -1.51% | 56.6만 |
|---|
| 2026.07.29 | ₩144,454 | ₩145,915 | ₩141,560 | ₩143,007 | -1.00% | 85.2만 |
|---|
| 2026.07.28 | ₩139,911 | ₩145,633 | ₩138,344 | ₩143,288 | +2.41% | 48.9만 |
|---|
| 2026.07.27 | ₩140,354 | ₩141,546 | ₩138,250 | ₩141,426 | +0.76% | 48만 |
|---|
| 2026.07.24 | ₩133,774 | ₩142,699 | ₩133,774 | ₩139,027 | +3.93% | 77.8만 |
|---|
| 2026.07.23 | ₩131,523 | ₩138,156 | ₩127,490 | ₩134,149 | +2.00% | 87.8만 |
|---|
| 2026.07.22 | ₩139,268 | ₩141,868 | ₩137,834 | ₩138,236 | -0.74% | 41만 |
|---|
| 2026.07.21 | ₩137,901 | ₩140,461 | ₩135,690 | ₩139,402 | +1.09% | 43만 |
|---|
| 2026.07.20 | ₩141,453 | ₩141,453 | ₩135,972 | ₩136,159 | -3.74% | 56.2만 |
|---|
| 2026.07.17 | ₩139,550 | ₩142,699 | ₩136,427 | ₩140,501 | +0.68% | 50.5만 |
|---|
| 2026.07.16 | ₩140,394 | ₩143,784 | ₩140,394 | ₩142,431 | +1.45% | 39.9만 |
|---|
| 2026.07.15 | ₩139,322 | ₩143,717 | ₩139,322 | ₩141,493 | +1.56% | 32만 |
|---|
| 2026.07.14 | ₩140,769 | ₩140,769 | ₩137,499 | ₩139,322 | -1.03% | 34.5만 |
|---|
| 2026.07.13 | ₩142,819 | ₩144,052 | ₩138,210 | ₩138,746 | -2.85% | 39.9만 |
|---|
| 2026.07.10 | ₩143,999 | ₩146,089 | ₩142,605 | ₩142,819 | -0.82% | 45.9만 |
|---|
| 2026.07.09 | ₩139,724 | ₩144,387 | ₩138,719 | ₩143,168 | +2.46% | 48.6만 |
|---|
| 2026.07.08 | ₩140,514 | ₩140,769 | ₩135,824 | ₩139,751 | -0.54% | 44.3만 |
|---|
| 2026.07.07 | ₩142,498 | ₩144,146 | ₩140,836 | ₩141,734 | -0.54% | 61.2만 |
|---|
| 2026.07.06 | ₩135,918 | ₩144,655 | ₩134,913 | ₩144,521 | +6.33% | 54.1만 |
|---|
| 2026.07.02 | ₩132,689 | ₩138,143 | ₩132,689 | ₩137,285 | +3.46% | 86만 |
|---|
| 2026.07.01 | ₩132,314 | ₩134,565 | ₩131,268 | ₩132,689 | +0.28% | 72.2만 |
|---|
| 2026.06.30 | ₩127,717 | ₩133,479 | ₩127,704 | ₩132,943 | +4.09% | 83.3만 |
|---|
| 2026.06.29 | ₩137,057 | ₩137,057 | ₩125,721 | ₩127,222 | -7.18% | 177.5만 |
|---|
| 2026.06.26 | ₩142,511 | ₩142,511 | ₩129,888 | ₩138,129 | -3.07% | 211만 |
|---|
| 2026.06.25 | ₩166,162 | ₩167,503 | ₩147,911 | ₩149,412 | -10.08% | 116.5만 |
|---|
| 2026.06.24 | ₩155,000 | ₩158,524 | ₩154,397 | ₩158,337 | +2.15% | 65.5만 |
|---|
| 2026.06.23 | ₩158,256 | ₩162,156 | ₩155,161 | ₩155,201 | -1.93% | 70.4만 |
|---|
| 2026.06.22 | ₩164,822 | ₩170,116 | ₩159,945 | ₩160,802 | -2.44% | 121.5만 |
|---|
| 2026.06.18 | ₩148,193 | ₩152,856 | ₩145,727 | ₩152,508 | +2.91% | 90.5만 |
|---|
| 2026.06.17 | ₩148,608 | ₩153,821 | ₩147,523 | ₩147,938 | -0.45% | 49.4만 |
|---|
| 2026.06.16 | ₩156,635 | ₩158,645 | ₩149,680 | ₩150,270 | -4.06% | 44.8만 |
|---|
| 2026.06.15 | ₩161,338 | ₩162,611 | ₩155,925 | ₩156,635 | -2.92% | 33.9만 |
|---|
| 2026.06.12 | ₩161,633 | ₩163,482 | ₩158,498 | ₩158,712 | -1.81% | 37.9만 |
|---|
| 2026.06.11 | ₩159,302 | ₩161,553 | ₩156,086 | ₩160,869 | +0.98% | 39.7만 |
|---|
| 2026.06.10 | ₩160,173 | ₩163,295 | ₩157,506 | ₩157,720 | -1.53% | 42.9만 |
|---|
| 2026.06.09 | ₩163,161 | ₩164,407 | ₩157,198 | ₩159,931 | -1.98% | 42만 |
|---|
| 2026.06.08 | ₩159,945 | ₩162,973 | ₩159,476 | ₩161,392 | +0.90% | 42.3만 |
|---|
| 2026.06.05 | ₩160,802 | ₩162,384 | ₩156,461 | ₩157,399 | -2.12% | 28.8만 |
|---|
| 2026.06.04 | ₩164,099 | ₩165,358 | ₩161,580 | ₩163,214 | -0.54% | 64.3만 |
|---|
| 2026.06.03 | ₩163,791 | ₩167,663 | ₩163,255 | ₩165,023 | +0.75% | 42.4만 |
|---|
| 2026.06.02 | ₩159,998 | ₩167,503 | ₩159,958 | ₩166,028 | +3.77% | 47.1만 |
|---|
| 2026.06.01 | ₩156,112 | ₩158,685 | ₩155,215 | ₩158,323 | +1.42% | 36.5만 |
|---|
| 2026.05.29 | ₩159,422 | ₩162,196 | ₩157,627 | ₩158,511 | -0.57% | 47.6만 |
|---|
| 2026.05.28 | ₩156,943 | ₩160,253 | ₩154,571 | ₩159,623 | +1.71% | 45.6만 |
|---|
| 2026.05.27 | ₩157,948 | ₩160,628 | ₩156,876 | ₩157,908 | -0.03% | 50.3만 |
|---|
| 2026.05.26 | ₩153,070 | ₩157,131 | ₩152,186 | ₩156,327 | +2.13% | 39.8만 |
|---|
| 2026.05.22 | ₩150,055 | ₩155,067 | ₩146,920 | ₩152,052 | +1.33% | 30.7만 |
|---|
| 2026.05.21 | ₩144,159 | ₩149,117 | ₩143,932 | ₩148,407 | +2.95% | 43만 |
|---|
| 2026.05.20 | ₩141,359 | ₩146,451 | ₩140,501 | ₩146,357 | +3.54% | 31.1만 |
|---|
| 2026.05.19 | ₩143,208 | ₩143,918 | ₩138,947 | ₩140,702 | -1.75% | 57.2만 |
|---|
| 2026.05.18 | ₩149,828 | ₩152,682 | ₩145,151 | ₩145,392 | -2.96% | 39.9만 |
|---|
| 2026.05.15 | ₩153,057 | ₩153,057 | ₩147,107 | ₩148,059 | -3.27% | 39.3만 |
|---|
| 2026.05.14 | ₩155,161 | ₩157,171 | ₩153,593 | ₩154,933 | -0.15% | 40.6만 |
|---|
| 2026.05.13 | ₩154,705 | ₩156,715 | ₩153,271 | ₩154,035 | -0.43% | 45.2만 |
|---|
| 2026.05.12 | ₩154,880 | ₩155,416 | ₩151,275 | ₩153,700 | -0.76% | 36.9만 |
|---|
| 2026.05.11 | ₩153,593 | ₩157,050 | ₩148,581 | ₩155,456 | +1.21% | 55.8만 |
|---|
| 2026.05.08 | ₩151,878 | ₩155,523 | ₩150,551 | ₩153,231 | +0.89% | 56.9만 |
|---|
| 2026.05.07 | ₩152,387 | ₩153,419 | ₩150,230 | ₩150,551 | -1.20% | 44.7만 |
|---|
| 2026.05.06 | ₩150,431 | ₩154,692 | ₩150,122 | ₩152,387 | +1.30% | 52.1만 |
|---|
| 2026.05.05 | ₩145,714 | ₩148,367 | ₩143,985 | ₩147,710 | +1.37% | 51.1만 |
|---|
| 2026.05.04 | ₩148,206 | ₩149,184 | ₩143,396 | ₩144,937 | -2.21% | 59.6만 |
|---|
| 2026.05.01 | ₩148,153 | ₩151,757 | ₩146,210 | ₩148,541 | +0.26% | 87.5만 |
|---|
| 2026.04.30 | ₩143,972 | ₩149,814 | ₩143,248 | ₩149,694 | +3.97% | 70.1만 |
|---|
| 2026.04.29 | ₩145,834 | ₩148,568 | ₩142,860 | ₩145,044 | -0.54% | 56.4만 |
|---|
| 2026.04.28 | ₩151,610 | ₩151,610 | ₩147,509 | ₩147,885 | -2.46% | 66.5만 |
|---|
| 2026.04.27 | ₩154,464 | ₩158,069 | ₩151,355 | ₩151,610 | -1.85% | 104.9만 |
|---|
| 2026.04.24 | ₩148,193 | ₩154,960 | ₩147,844 | ₩152,347 | +2.80% | 150.8만 |
|---|
| 2026.04.23 | ₩131,322 | ₩148,099 | ₩131,322 | ₩146,598 | +11.63% | 161만 |
|---|
| 2026.04.22 | ₩136,749 | ₩138,277 | ₩133,144 | ₩133,989 | -2.02% | 76.1만 |
|---|
| 2026.04.21 | ₩136,173 | ₩139,067 | ₩135,516 | ₩135,811 | -0.27% | 60.4만 |
|---|
| 2026.04.20 | ₩131,282 | ₩136,628 | ₩131,282 | ₩135,932 | +3.54% | 82.5만 |
|---|
| 2026.04.17 | ₩127,825 | ₩135,355 | ₩127,825 | ₩132,193 | +3.42% | 105.2만 |
|---|
| 2026.04.16 | ₩124,568 | ₩126,149 | ₩120,816 | ₩124,220 | -0.28% | 66.4만 |
|---|
| 2026.04.15 | ₩125,412 | ₩126,029 | ₩122,920 | ₩124,863 | -0.44% | 25.9만 |
|---|
| 2026.04.14 | ₩124,943 | ₩127,798 | ₩124,689 | ₩125,613 | +0.54% | 33.3만 |
|---|
| 2026.04.13 | ₩124,984 | ₩125,680 | ₩121,433 | ₩125,198 | +0.17% | 78.4만 |
|---|
| 2026.04.10 | ₩130,612 | ₩130,920 | ₩125,855 | ₩125,962 | -3.56% | 37.8만 |
|---|
| 2026.04.09 | ₩129,178 | ₩130,062 | ₩127,262 | ₩129,513 | +0.26% | 49.8만 |
|---|
| 2026.04.08 | ₩130,491 | ₩131,322 | ₩127,851 | ₩130,009 | -0.37% | 34.7만 |
|---|
| 2026.04.07 | ₩121,513 | ₩126,136 | ₩121,446 | ₩124,340 | +2.33% | 58.9만 |
|---|
| 2026.04.06 | ₩121,928 | ₩122,598 | ₩120,334 | ₩121,701 | -0.19% | 34.5만 |
|---|
| 2026.04.02 | ₩121,875 | ₩123,094 | ₩118,900 | ₩122,451 | +0.47% | 85.2만 |
|---|
| 2026.04.01 | ₩122,505 | ₩126,123 | ₩121,017 | ₩124,166 | +1.36% | 50.6만 |
|---|
| 2026.03.31 | ₩116,997 | ₩123,389 | ₩116,997 | ₩122,089 | +4.35% | 73.1만 |
|---|
| 2026.03.30 | ₩118,793 | ₩118,820 | ₩114,116 | ₩114,853 | -3.32% | 38.5만 |
|---|
| 2026.03.27 | ₩116,689 | ₩119,275 | ₩116,649 | ₩117,694 | +0.86% | 36.1만 |
|---|
| 2026.03.26 | ₩115,912 | ₩118,525 | ₩115,912 | ₩117,707 | +1.55% | 29.3만 |
|---|
| 2026.03.25 | ₩118,900 | ₩120,468 | ₩116,381 | ₩117,399 | -1.26% | 20만 |
|---|
| 2026.03.24 | ₩114,545 | ₩118,578 | ₩113,620 | ₩117,560 | +2.63% | 45.8만 |
|---|
| 2026.03.23 | ₩117,721 | ₩118,753 | ₩115,001 | ₩115,242 | -2.11% | 51.7만 |
|---|
| 2026.03.20 | ₩114,049 | ₩115,483 | ₩112,428 | ₩114,277 | +0.20% | 105.7만 |
|---|
| 2026.03.19 | ₩113,165 | ₩115,202 | ₩111,878 | ₩113,875 | +0.63% | 53.1만 |
|---|
| 2026.03.18 | ₩116,207 | ₩116,836 | ₩112,856 | ₩113,165 | -2.62% | 80.8만 |
|---|
| 2026.03.17 | ₩121,942 | ₩123,014 | ₩117,171 | ₩117,346 | -3.77% | 67.2만 |
|---|
| 2026.03.16 | ₩120,562 | ₩121,835 | ₩119,530 | ₩120,682 | +0.10% | 57.4만 |
|---|
| 2026.03.13 | ₩121,057 | ₩122,103 | ₩119,181 | ₩119,382 | -1.38% | 59.4만 |
|---|
| 2026.03.12 | ₩119,490 | ₩122,022 | ₩119,490 | ₩120,923 | +1.20% | 55.2만 |
|---|
| 2026.03.11 | ₩121,446 | ₩123,376 | ₩121,017 | ₩121,500 | +0.04% | 49.9만 |
|---|
| 2026.03.10 | ₩122,933 | ₩123,871 | ₩120,736 | ₩121,526 | -1.14% | 43만 |
|---|
| 2026.03.09 | ₩120,106 | ₩123,684 | ₩119,007 | ₩123,041 | +2.44% | 49만 |
|---|
| 2026.03.06 | ₩118,900 | ₩121,821 | ₩118,779 | ₩121,044 | +1.80% | 63.3만 |
|---|
| 2026.03.05 | ₩122,277 | ₩124,300 | ₩120,655 | ₩121,406 | -0.71% | 54.4만 |
|---|
| 2026.03.04 | ₩128,026 | ₩128,280 | ₩123,778 | ₩123,791 | -3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩123,376 | ₩126,860 | ₩120,669 | ₩126,458 | +2.50% | 59.6만 |
|---|
| 2026.03.02 | ₩124,930 | ₩128,200 | ₩124,005 | ₩127,905 | +2.38% | 49.6만 |
|---|
| 2026.02.27 | ₩130,397 | ₩130,625 | ₩127,047 | ₩128,200 | -1.69% | 65.9만 |
|---|
| 2026.02.26 | ₩133,707 | ₩134,270 | ₩130,183 | ₩132,300 | -1.05% | 54.9만 |
|---|
| 2026.02.25 | ₩131,724 | ₩133,788 | ₩129,674 | ₩133,453 | +1.31% | 59.3만 |
|---|
| 2026.02.24 | ₩128,320 | ₩132,649 | ₩128,093 | ₩131,067 | +2.14% | 68.9만 |
|---|
| 2026.02.23 | ₩124,501 | ₩127,717 | ₩122,799 | ₩127,396 | +2.32% | 74.7만 |
|---|
| 2026.02.20 | ₩124,622 | ₩125,439 | ₩120,468 | ₩124,501 | -0.10% | 87.9만 |
|---|
| 2026.02.19 | ₩133,319 | ₩137,205 | ₩123,014 | ₩125,841 | -5.61% | 179만 |
|---|
| 2026.02.18 | ₩139,483 | ₩143,958 | ₩139,483 | ₩142,230 | +1.97% | 105.1만 |
|---|
| 2026.02.17 | ₩139,831 | ₩141,721 | ₩137,848 | ₩139,710 | -0.09% | 78.9만 |
|---|
| 2026.02.13 | ₩132,220 | ₩140,769 | ₩131,617 | ₩140,622 | +6.35% | 91.6만 |
|---|
| 2026.02.12 | ₩137,499 | ₩139,054 | ₩129,178 | ₩131,724 | -4.20% | 97.1만 |
|---|
| 2026.02.11 | ₩134,297 | ₩137,995 | ₩133,587 | ₩136,280 | +1.48% | 40.4만 |
|---|
| 2026.02.10 | ₩133,493 | ₩135,275 | ₩132,340 | ₩133,734 | +0.18% | 59.2만 |
|---|
| 2026.02.09 | ₩135,208 | ₩136,052 | ₩131,536 | ₩132,742 | -1.82% | 49.3만 |
|---|
| 2026.02.06 | ₩133,493 | ₩135,731 | ₩131,161 | ₩135,208 | +1.28% | 50.3만 |
|---|
| 2026.02.05 | ₩134,377 | ₩135,315 | ₩132,716 | ₩133,613 | -0.57% | 32.6만 |
|---|
| 2026.02.04 | ₩131,965 | ₩137,365 | ₩131,764 | ₩135,007 | +2.31% | 66.1만 |
|---|
| 2026.02.03 | ₩127,396 | ₩131,228 | ₩127,396 | ₩129,928 | +1.99% | 51.7만 |
|---|
| 2026.02.02 | ₩122,156 | ₩128,374 | ₩121,607 | ₩128,280 | +5.01% | 72.1만 |
|---|
| 2026.01.30 | ₩121,473 | ₩123,282 | ₩120,173 | ₩121,754 | +0.23% | 70.3만 |
|---|
| 2026.01.29 | ₩123,041 | ₩124,984 | ₩120,870 | ₩123,845 | +0.65% | 59만 |
|---|
| 2026.01.28 | ₩125,453 | ₩125,922 | ₩121,714 | ₩121,982 | -2.77% | 75.3만 |
|---|
| 2026.01.27 | ₩124,005 | ₩125,600 | ₩122,652 | ₩125,466 | +1.18% | 65.5만 |
|---|
| 2026.01.26 | ₩122,893 | ₩123,617 | ₩121,205 | ₩123,081 | +0.15% | 22.9만 |
|---|
| 2026.01.23 | ₩123,724 | ₩124,863 | ₩120,937 | ₩122,491 | -1.00% | 40.2만 |
|---|
| 2026.01.22 | ₩128,481 | ₩129,727 | ₩123,845 | ₩124,059 | -3.44% | 46.8만 |
|---|
| 2026.01.21 | ₩124,434 | ₩130,371 | ₩123,617 | ₩128,253 | +3.07% | 63.7만 |
|---|
| 2026.01.20 | ₩124,756 | ₩125,439 | ₩121,607 | ₩122,853 | -1.53% | 77.7만 |
|---|
| 2026.01.16 | ₩130,679 | ₩130,773 | ₩124,943 | ₩125,546 | -3.93% | 65.4만 |
|---|
| 2026.01.15 | ₩131,818 | ₩132,260 | ₩129,701 | ₩130,706 | -0.84% | 46.7만 |
|---|
| 2026.01.14 | ₩133,506 | ₩134,042 | ₩130,840 | ₩131,617 | -1.42% | 36.4만 |
|---|
| 2026.01.13 | ₩134,270 | ₩135,275 | ₩133,051 | ₩133,412 | -0.64% | 37.5만 |
|---|
| 2026.01.12 | ₩134,431 | ₩136,561 | ₩132,675 | ₩133,225 | -0.90% | 35.2만 |
|---|
| 2026.01.09 | ₩139,563 | ₩141,332 | ₩136,253 | ₩136,535 | -2.17% | 46.6만 |
|---|
| 2026.01.08 | ₩135,690 | ₩141,252 | ₩135,422 | ₩139,590 | +2.87% | 33만 |
|---|
| 2026.01.07 | ₩138,947 | ₩139,737 | ₩134,967 | ₩135,824 | -2.25% | 31.3만 |
|---|
| 2026.01.06 | ₩131,603 | ₩138,920 | ₩131,322 | ₩138,853 | +5.51% | 53.3만 |
|---|
| 2026.01.05 | ₩129,151 | ₩133,841 | ₩129,151 | ₩132,649 | +2.71% | 41.9만 |
|---|
| 2026.01.02 | ₩127,637 | ₩129,915 | ₩126,444 | ₩129,821 | +1.71% | 45.5만 |
|---|
| 2025.12.31 | ₩128,428 | ₩128,642 | ₩126,297 | ₩127,436 | -0.77% | 34.8만 |
|---|
| 2025.12.30 | ₩127,865 | ₩129,526 | ₩126,324 | ₩128,937 | +0.84% | 40만 |
|---|
| 2025.12.29 | ₩130,518 | ₩130,732 | ₩127,918 | ₩128,374 | -1.64% | 48.6만 |
|---|
| 2025.12.26 | ₩130,237 | ₩131,402 | ₩129,218 | ₩130,384 | +0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩130,250 | ₩131,188 | ₩128,629 | ₩129,928 | -0.25% | 21.2만 |
|---|
| 2025.12.23 | ₩131,804 | ₩132,099 | ₩129,392 | ₩129,861 | -1.47% | 45.7만 |
|---|
| 2025.12.22 | ₩133,975 | ₩134,592 | ₩131,322 | ₩131,550 | -1.81% | 40.6만 |
|---|
| 2025.12.19 | ₩134,270 | ₩135,690 | ₩133,051 | ₩133,814 | -0.34% | 98.6만 |
|---|
| 2025.12.18 | ₩135,516 | ₩137,017 | ₩133,506 | ₩134,230 | -0.95% | 51.7만 |
|---|
| 2025.12.17 | ₩136,682 | ₩137,365 | ₩132,997 | ₩133,962 | -1.99% | 50.4만 |
|---|
| 2025.12.16 | ₩138,638 | ₩139,027 | ₩135,248 | ₩136,655 | -1.43% | 41만 |
|---|
| 2025.12.15 | ₩139,416 | ₩139,416 | ₩136,508 | ₩137,553 | -1.34% | 32.7만 |
|---|
| 2025.12.12 | ₩140,474 | ₩141,948 | ₩138,464 | ₩138,598 | -1.34% | 27.5만 |
|---|
| 2025.12.11 | ₩139,322 | ₩140,394 | ₩138,424 | ₩139,563 | +0.17% | 28.3만 |
|---|
| 2025.12.10 | ₩134,685 | ₩140,139 | ₩134,337 | ₩139,040 | +3.23% | 48.9만 |
|---|
| 2025.12.09 | ₩132,796 | ₩135,262 | ₩132,541 | ₩133,881 | +0.82% | 31만 |
|---|
| 2025.12.08 | ₩133,466 | ₩136,052 | ₩132,086 | ₩133,680 | +0.16% | 34.4만 |
|---|
| 2025.12.05 | ₩134,766 | ₩136,347 | ₩133,292 | ₩133,305 | -1.08% | 26.9만 |
|---|
| 2025.12.04 | ₩136,186 | ₩138,531 | ₩133,412 | ₩134,766 | -1.04% | 64.8만 |
|---|
| 2025.12.03 | ₩135,918 | ₩138,263 | ₩135,074 | ₩136,200 | +0.21% | 26.8만 |
|---|
| 2025.12.02 | ₩136,870 | ₩137,312 | ₩134,525 | ₩134,779 | -1.53% | 30.8만 |
|---|
| 2025.12.01 | ₩137,312 | ₩139,308 | ₩135,838 | ₩136,655 | -0.48% | 22.9만 |
|---|
| 2025.11.28 | ₩139,442 | ₩139,442 | ₩137,607 | ₩138,357 | -0.78% | 12.2만 |
|---|
| 2025.11.26 | ₩137,754 | ₩139,456 | ₩136,414 | ₩138,156 | +0.29% | 27.5만 |
|---|
| 2025.11.25 | ₩135,530 | ₩139,188 | ₩135,530 | ₩137,901 | +1.75% | 23.8만 |
|---|
| 2025.11.24 | ₩136,119 | ₩138,196 | ₩135,422 | ₩135,623 | -0.36% | 22.8만 |
|---|
| 2025.11.21 | ₩131,282 | ₩137,781 | ₩131,282 | ₩136,628 | +4.07% | 29.1만 |
|---|
| 2025.11.20 | ₩135,503 | ₩137,620 | ₩130,210 | ₩131,000 | -3.32% | 55.2만 |
|---|
| 2025.11.19 | ₩135,463 | ₩135,945 | ₩134,015 | ₩134,538 | -0.68% | 32.5만 |
|---|
| 2025.11.18 | ₩133,788 | ₩136,575 | ₩133,319 | ₩135,610 | +1.36% | 27.5만 |
|---|
| 2025.11.17 | ₩139,442 | ₩140,193 | ₩133,989 | ₩134,484 | -3.56% | 47.6만 |
|---|
| 2025.11.14 | ₩140,903 | ₩141,238 | ₩138,451 | ₩140,863 | -0.03% | 25.8만 |
|---|
| 2025.11.13 | ₩143,101 | ₩145,339 | ₩140,568 | ₩142,015 | -0.76% | 33.8만 |
|---|
| 2025.11.12 | ₩145,004 | ₩145,848 | ₩141,694 | ₩143,396 | -1.11% | 31.2만 |
|---|
| 2025.11.11 | ₩143,329 | ₩145,432 | ₩142,913 | ₩145,004 | +1.17% | 28.5만 |
|---|
| 2025.11.10 | ₩143,315 | ₩145,526 | ₩143,315 | ₩143,677 | +0.25% | 31.2만 |
|---|
| 2025.11.07 | ₩139,710 | ₩143,731 | ₩138,960 | ₩142,940 | +2.31% | 26.4만 |
|---|
| 2025.11.06 | ₩141,694 | ₩142,216 | ₩138,665 | ₩139,456 | -1.58% | 22.5만 |
|---|
| 2025.11.05 | ₩142,042 | ₩144,481 | ₩140,608 | ₩142,551 | +0.36% | 33.1만 |
|---|
| 2025.11.04 | ₩142,806 | ₩143,128 | ₩139,898 | ₩141,359 | -1.01% | 29.1만 |
|---|
| 2025.11.03 | ₩142,109 | ₩147,483 | ₩141,493 | ₩143,288 | +0.83% | 67.8만 |
|---|
| 2025.10.31 | ₩140,112 | ₩144,012 | ₩139,590 | ₩143,597 | +2.49% | 67.1만 |
|---|
| 2025.10.30 | ₩138,732 | ₩142,672 | ₩138,330 | ₩141,171 | +1.76% | 53.3만 |
|---|
| 2025.10.29 | ₩143,784 | ₩145,030 | ₩138,933 | ₩139,630 | -2.89% | 61.3만 |
|---|
| 2025.10.28 | ₩139,469 | ₩143,945 | ₩139,469 | ₩143,811 | +3.11% | 58.9만 |
|---|
| 2025.10.27 | ₩143,878 | ₩145,741 | ₩139,215 | ₩139,362 | -3.14% | 74.1만 |
|---|
| 2025.10.24 | ₩146,518 | ₩147,536 | ₩143,034 | ₩144,481 | -1.39% | 69.6만 |
|---|
| 2025.10.23 | ₩155,282 | ₩155,282 | ₩147,148 | ₩147,697 | -4.88% | 75.6만 |
|---|
| 2025.10.22 | ₩156,032 | ₩156,635 | ₩154,370 | ₩154,585 | -0.93% | 46만 |
|---|
| 2025.10.21 | ₩154,652 | ₩156,957 | ₩153,633 | ₩156,595 | +1.26% | 30.9만 |
|---|
| 2025.10.20 | ₩153,419 | ₩154,906 | ₩151,422 | ₩153,593 | +0.11% | 48.6만 |
|---|
| 2025.10.17 | ₩154,102 | ₩155,590 | ₩151,409 | ₩152,467 | -1.06% | 34.2만 |
|---|
| 2025.10.16 | ₩155,335 | ₩155,335 | ₩152,347 | ₩154,893 | -0.28% | 30.9만 |
|---|
| 2025.10.15 | ₩152,936 | ₩155,603 | ₩151,945 | ₩155,429 | +1.63% | 40.1만 |
|---|
| 2025.10.14 | ₩148,340 | ₩151,958 | ₩146,571 | ₩151,811 | +2.34% | 103.8만 |
|---|
| 2025.10.13 | ₩151,221 | ₩152,762 | ₩148,970 | ₩150,658 | -0.37% | 55.7만 |
|---|
| 2025.10.10 | ₩151,516 | ₩153,526 | ₩148,005 | ₩148,434 | -2.03% | 42.8만 |
|---|