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 | ₩115,788 | ₩116,633 | ₩114,514 | ₩114,608 | -1.02% | 28.2만 |
| 2026.10.08 | ₩116,137 | ₩116,137 | ₩114,246 | ₩115,574 | -0.49% | 58만 |
| 2026.10.07 | ₩118,056 | ₩118,458 | ₩115,761 | ₩116,835 | -1.03% | 39.2만 |
| 2026.10.06 | ₩119,290 | ₩120,081 | ₩118,928 | ₩119,813 | +0.44% | 35.3만 |
| 2026.10.05 | ₩119,008 | ₩122,161 | ₩118,029 | ₩119,759 | +0.63% | 49.9만 |
| 2026.10.02 | ₩119,719 | ₩119,719 | ₩116,848 | ₩119,089 | -0.53% | 34.3만 |
| 2026.10.01 | ₩115,654 | ₩119,035 | ₩114,943 | ₩118,538 | +2.49% | 69만 |
| 2026.09.30 | ₩117,371 | ₩119,223 | ₩115,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,285 |
| -0.93% |
| 53.6만 |
| 2026.09.29 | ₩117,063 | ₩118,149 | ₩115,560 | ₩116,794 | -0.23% | 77.7만 |
|---|
| 2026.09.28 | ₩120,551 | ₩120,658 | ₩116,124 | ₩116,647 | -3.24% | 75.7만 |
|---|
| 2026.09.25 | ₩120,725 | ₩121,959 | ₩120,282 | ₩121,356 | +0.52% | 50.4만 |
|---|
| 2026.09.24 | ₩124,321 | ₩124,897 | ₩119,209 | ₩120,537 | -3.04% | 49만 |
|---|
| 2026.09.23 | ₩121,825 | ₩125,568 | ₩120,350 | ₩124,803 | +2.44% | 42.4만 |
|---|
| 2026.09.22 | ₩124,253 | ₩125,662 | ₩122,778 | ₩123,408 | -0.68% | 42.9만 |
|---|
| 2026.09.21 | ₩127,487 | ₩127,822 | ₩123,167 | ₩123,274 | -3.30% | 54.1만 |
|---|
| 2026.09.18 | ₩131,015 | ₩131,015 | ₩124,857 | ₩126,923 | -3.12% | 150.6만 |
|---|
| 2026.09.17 | ₩133,309 | ₩134,060 | ₩130,237 | ₩131,471 | -1.38% | 41.5만 |
|---|
| 2026.09.16 | ₩131,578 | ₩133,564 | ₩128,774 | ₩130,760 | -0.62% | 71.7만 |
|---|
| 2026.09.15 | ₩134,355 | ₩134,355 | ₩130,237 | ₩131,028 | -2.48% | 73.4만 |
|---|
| 2026.09.14 | ₩133,899 | ₩134,503 | ₩132,262 | ₩134,167 | +0.20% | 46.4만 |
|---|
| 2026.09.11 | ₩136,931 | ₩136,931 | ₩134,530 | ₩135,402 | -1.12% | 23.1만 |
|---|
| 2026.09.10 | ₩132,759 | ₩134,986 | ₩130,988 | ₩134,905 | +1.62% | 23.4만 |
|---|
| 2026.09.09 | ₩134,691 | ₩135,724 | ₩133,322 | ₩133,644 | -0.78% | 41.3만 |
|---|
| 2026.09.08 | ₩137,280 | ₩137,374 | ₩132,826 | ₩135,039 | -1.63% | 31.9만 |
|---|
| 2026.09.04 | ₩136,435 | ₩138,729 | ₩135,348 | ₩137,696 | +0.92% | 27.6만 |
|---|
| 2026.09.03 | ₩137,508 | ₩138,474 | ₩134,892 | ₩137,199 | -0.22% | 33.8만 |
|---|
| 2026.09.02 | ₩135,160 | ₩138,179 | ₩134,463 | ₩136,461 | +0.96% | 30.2만 |
|---|
| 2026.09.01 | ₩135,066 | ₩136,005 | ₩133,939 | ₩135,174 | +0.08% | 52.2만 |
|---|
| 2026.08.31 | ₩137,696 | ₩138,246 | ₩136,166 | ₩136,596 | -0.80% | 37.7만 |
|---|
| 2026.08.28 | ₩135,992 | ₩138,071 | ₩134,650 | ₩136,864 | +0.64% | 34.6만 |
|---|
| 2026.08.27 | ₩138,527 | ₩139,788 | ₩135,053 | ₩135,469 | -2.21% | 78.4만 |
|---|
| 2026.08.26 | ₩139,748 | ₩139,829 | ₩137,468 | ₩139,104 | -0.46% | 37.5만 |
|---|
| 2026.08.25 | ₩136,703 | ₩139,466 | ₩135,469 | ₩138,957 | +1.65% | 28.6만 |
|---|
| 2026.08.24 | ₩142,123 | ₩142,123 | ₩134,302 | ₩136,649 | -3.85% | 41.1만 |
|---|
| 2026.08.21 | ₩142,807 | ₩144,994 | ₩141,358 | ₩142,123 | -0.48% | 26.4만 |
|---|
| 2026.08.20 | ₩141,787 | ₩141,787 | ₩139,319 | ₩141,318 | -0.33% | 30.7만 |
|---|
| 2026.08.19 | ₩141,479 | ₩144,658 | ₩141,385 | ₩142,015 | +0.38% | 30.4만 |
|---|
| 2026.08.18 | ₩144,618 | ₩144,618 | ₩140,848 | ₩141,613 | -2.08% | 60.3만 |
|---|
| 2026.08.17 | ₩144,296 | ₩145,571 | ₩142,820 | ₩144,618 | +0.22% | 30.6만 |
|---|
| 2026.08.14 | ₩143,880 | ₩145,503 | ₩142,767 | ₩145,181 | +0.90% | 18.5만 |
|---|
| 2026.08.13 | ₩143,223 | ₩144,175 | ₩140,768 | ₩143,880 | +0.46% | 32.5만 |
|---|
| 2026.08.12 | ₩141,600 | ₩142,981 | ₩140,821 | ₩142,726 | +0.80% | 38.7만 |
|---|
| 2026.08.11 | ₩141,090 | ₩143,692 | ₩140,741 | ₩142,458 | +0.97% | 25.3만 |
|---|
| 2026.08.10 | ₩139,695 | ₩140,889 | ₩137,521 | ₩140,580 | +0.63% | 42.9만 |
|---|
| 2026.08.07 | ₩138,755 | ₩143,062 | ₩138,755 | ₩139,695 | +0.68% | 32.4만 |
|---|
| 2026.08.06 | ₩140,728 | ₩140,728 | ₩137,562 | ₩138,447 | -1.62% | 39.6만 |
|---|
| 2026.08.05 | ₩140,218 | ₩146,952 | ₩139,010 | ₩139,963 | -0.18% | 37.7만 |
|---|
| 2026.08.04 | ₩138,594 | ₩141,465 | ₩135,858 | ₩141,398 | +2.02% | 46.3만 |
|---|
| 2026.08.03 | ₩141,184 | ₩142,109 | ₩139,359 | ₩141,506 | +0.23% | 38.5만 |
|---|
| 2026.07.31 | ₩139,882 | ₩141,009 | ₩136,730 | ₩140,245 | +0.26% | 43.9만 |
|---|
| 2026.07.30 | ₩143,102 | ₩145,181 | ₩140,124 | ₩140,942 | -1.51% | 56.6만 |
|---|
| 2026.07.29 | ₩144,618 | ₩146,080 | ₩141,720 | ₩143,169 | -1.00% | 85.2만 |
|---|
| 2026.07.28 | ₩140,070 | ₩145,799 | ₩138,501 | ₩143,451 | +2.41% | 48.9만 |
|---|
| 2026.07.27 | ₩140,513 | ₩141,707 | ₩138,407 | ₩141,586 | +0.76% | 48만 |
|---|
| 2026.07.24 | ₩133,926 | ₩142,861 | ₩133,926 | ₩139,185 | +3.93% | 77.8만 |
|---|
| 2026.07.23 | ₩131,672 | ₩138,313 | ₩127,634 | ₩134,302 | +2.00% | 87.8만 |
|---|
| 2026.07.22 | ₩139,426 | ₩142,029 | ₩137,991 | ₩138,393 | -0.74% | 41만 |
|---|
| 2026.07.21 | ₩138,058 | ₩140,620 | ₩135,844 | ₩139,560 | +1.09% | 43만 |
|---|
| 2026.07.20 | ₩141,613 | ₩141,613 | ₩136,126 | ₩136,314 | -3.74% | 56.2만 |
|---|
| 2026.07.17 | ₩139,708 | ₩142,861 | ₩136,582 | ₩140,660 | +0.68% | 50.5만 |
|---|
| 2026.07.16 | ₩140,553 | ₩143,947 | ₩140,553 | ₩142,592 | +1.45% | 39.9만 |
|---|
| 2026.07.15 | ₩139,480 | ₩143,880 | ₩139,480 | ₩141,653 | +1.56% | 32만 |
|---|
| 2026.07.14 | ₩140,929 | ₩140,929 | ₩137,655 | ₩139,480 | -1.03% | 34.5만 |
|---|
| 2026.07.13 | ₩142,981 | ₩144,216 | ₩138,366 | ₩138,903 | -2.85% | 39.9만 |
|---|
| 2026.07.10 | ₩144,162 | ₩146,255 | ₩142,767 | ₩142,981 | -0.82% | 45.9만 |
|---|
| 2026.07.09 | ₩139,882 | ₩144,551 | ₩138,876 | ₩143,330 | +2.46% | 48.6만 |
|---|
| 2026.07.08 | ₩140,674 | ₩140,929 | ₩135,978 | ₩139,909 | -0.54% | 44.3만 |
|---|
| 2026.07.07 | ₩142,659 | ₩144,309 | ₩140,996 | ₩141,895 | -0.54% | 61.2만 |
|---|
| 2026.07.06 | ₩136,072 | ₩144,819 | ₩135,066 | ₩144,685 | +6.33% | 54.1만 |
|---|
| 2026.07.02 | ₩132,839 | ₩138,299 | ₩132,839 | ₩137,441 | +3.46% | 86만 |
|---|
| 2026.07.01 | ₩132,464 | ₩134,717 | ₩131,417 | ₩132,839 | +0.28% | 72.2만 |
|---|
| 2026.06.30 | ₩127,862 | ₩133,631 | ₩127,849 | ₩133,094 | +4.09% | 83.3만 |
|---|
| 2026.06.29 | ₩137,213 | ₩137,213 | ₩125,863 | ₩127,366 | -7.18% | 177.5만 |
|---|
| 2026.06.26 | ₩142,673 | ₩142,673 | ₩130,035 | ₩138,286 | -3.07% | 211만 |
|---|
| 2026.06.25 | ₩166,351 | ₩167,693 | ₩148,079 | ₩149,582 | -10.08% | 116.5만 |
|---|
| 2026.06.24 | ₩155,176 | ₩158,704 | ₩154,572 | ₩158,516 | +2.15% | 65.5만 |
|---|
| 2026.06.23 | ₩158,436 | ₩162,340 | ₩155,337 | ₩155,377 | -1.93% | 70.4만 |
|---|
| 2026.06.22 | ₩165,009 | ₩170,308 | ₩160,126 | ₩160,985 | -2.44% | 121.5만 |
|---|
| 2026.06.18 | ₩148,361 | ₩153,029 | ₩145,892 | ₩152,681 | +2.91% | 90.5만 |
|---|
| 2026.06.17 | ₩148,777 | ₩153,995 | ₩147,690 | ₩148,106 | -0.45% | 49.4만 |
|---|
| 2026.06.16 | ₩156,813 | ₩158,825 | ₩149,850 | ₩150,440 | -4.06% | 44.8만 |
|---|
| 2026.06.15 | ₩161,521 | ₩162,796 | ₩156,102 | ₩156,813 | -2.92% | 33.9만 |
|---|
| 2026.06.12 | ₩161,817 | ₩163,668 | ₩158,677 | ₩158,892 | -1.81% | 37.9만 |
|---|
| 2026.06.11 | ₩159,482 | ₩161,736 | ₩156,263 | ₩161,052 | +0.98% | 39.7만 |
|---|
| 2026.06.10 | ₩160,354 | ₩163,480 | ₩157,685 | ₩157,899 | -1.53% | 42.9만 |
|---|
| 2026.06.09 | ₩163,346 | ₩164,594 | ₩157,376 | ₩160,113 | -1.98% | 42만 |
|---|
| 2026.06.08 | ₩160,126 | ₩163,158 | ₩159,657 | ₩161,575 | +0.90% | 42.3만 |
|---|
| 2026.06.05 | ₩160,985 | ₩162,568 | ₩156,638 | ₩157,577 | -2.12% | 28.8만 |
|---|
| 2026.06.04 | ₩164,285 | ₩165,546 | ₩161,763 | ₩163,400 | -0.54% | 64.3만 |
|---|
| 2026.06.03 | ₩163,976 | ₩167,853 | ₩163,440 | ₩165,211 | +0.75% | 42.4만 |
|---|
| 2026.06.02 | ₩160,180 | ₩167,693 | ₩160,140 | ₩166,217 | +3.77% | 47.1만 |
|---|
| 2026.06.01 | ₩156,289 | ₩158,865 | ₩155,391 | ₩158,503 | +1.42% | 36.5만 |
|---|
| 2026.05.29 | ₩159,603 | ₩162,380 | ₩157,805 | ₩158,691 | -0.57% | 47.6만 |
|---|
| 2026.05.28 | ₩157,121 | ₩160,435 | ₩154,747 | ₩159,804 | +1.71% | 45.6만 |
|---|
| 2026.05.27 | ₩158,127 | ₩160,810 | ₩157,054 | ₩158,087 | -0.03% | 50.3만 |
|---|
| 2026.05.26 | ₩153,244 | ₩157,309 | ₩152,359 | ₩156,504 | +2.13% | 39.8만 |
|---|
| 2026.05.22 | ₩150,226 | ₩155,243 | ₩147,086 | ₩152,225 | +1.33% | 30.7만 |
|---|
| 2026.05.21 | ₩144,323 | ₩149,287 | ₩144,095 | ₩148,576 | +2.95% | 43만 |
|---|
| 2026.05.20 | ₩141,519 | ₩146,617 | ₩140,660 | ₩146,523 | +3.54% | 31.1만 |
|---|
| 2026.05.19 | ₩143,370 | ₩144,081 | ₩139,104 | ₩140,862 | -1.75% | 57.2만 |
|---|
| 2026.05.18 | ₩149,998 | ₩152,855 | ₩145,316 | ₩145,557 | -2.96% | 39.9만 |
|---|
| 2026.05.15 | ₩153,231 | ₩153,231 | ₩147,274 | ₩148,227 | -3.27% | 39.3만 |
|---|
| 2026.05.14 | ₩155,337 | ₩157,349 | ₩153,767 | ₩155,109 | -0.15% | 40.6만 |
|---|
| 2026.05.13 | ₩154,881 | ₩156,893 | ₩153,445 | ₩154,210 | -0.43% | 45.2만 |
|---|
| 2026.05.12 | ₩155,055 | ₩155,592 | ₩151,446 | ₩153,875 | -0.76% | 36.9만 |
|---|
| 2026.05.11 | ₩153,767 | ₩157,228 | ₩148,750 | ₩155,632 | +1.21% | 55.8만 |
|---|
| 2026.05.08 | ₩152,050 | ₩155,699 | ₩150,722 | ₩153,405 | +0.89% | 56.9만 |
|---|
| 2026.05.07 | ₩152,560 | ₩153,593 | ₩150,400 | ₩150,722 | -1.20% | 44.7만 |
|---|
| 2026.05.06 | ₩150,601 | ₩154,867 | ₩150,293 | ₩152,560 | +1.30% | 52.1만 |
|---|
| 2026.05.05 | ₩145,879 | ₩148,535 | ₩144,148 | ₩147,878 | +1.37% | 51.1만 |
|---|
| 2026.05.04 | ₩148,374 | ₩149,354 | ₩143,558 | ₩145,101 | -2.21% | 59.6만 |
|---|
| 2026.05.01 | ₩148,321 | ₩151,929 | ₩146,375 | ₩148,710 | +0.26% | 87.5만 |
|---|
| 2026.04.30 | ₩144,135 | ₩149,984 | ₩143,411 | ₩149,863 | +3.97% | 70.1만 |
|---|
| 2026.04.29 | ₩146,000 | ₩148,737 | ₩143,022 | ₩145,208 | -0.54% | 56.4만 |
|---|
| 2026.04.28 | ₩151,782 | ₩151,782 | ₩147,677 | ₩148,052 | -2.46% | 66.5만 |
|---|
| 2026.04.27 | ₩154,639 | ₩158,248 | ₩151,527 | ₩151,782 | -1.85% | 104.9만 |
|---|
| 2026.04.24 | ₩148,361 | ₩155,136 | ₩148,012 | ₩152,520 | +2.80% | 150.8만 |
|---|
| 2026.04.23 | ₩131,471 | ₩148,267 | ₩131,471 | ₩146,764 | +11.63% | 161만 |
|---|
| 2026.04.22 | ₩136,904 | ₩138,434 | ₩133,295 | ₩134,141 | -2.02% | 76.1만 |
|---|
| 2026.04.21 | ₩136,327 | ₩139,225 | ₩135,670 | ₩135,965 | -0.27% | 60.4만 |
|---|
| 2026.04.20 | ₩131,431 | ₩136,783 | ₩131,431 | ₩136,086 | +3.54% | 82.5만 |
|---|
| 2026.04.17 | ₩127,969 | ₩135,509 | ₩127,969 | ₩132,343 | +3.42% | 105.2만 |
|---|
| 2026.04.16 | ₩124,710 | ₩126,293 | ₩120,953 | ₩124,361 | -0.28% | 66.4만 |
|---|
| 2026.04.15 | ₩125,555 | ₩126,172 | ₩123,059 | ₩125,005 | -0.44% | 25.9만 |
|---|
| 2026.04.14 | ₩125,085 | ₩127,943 | ₩124,830 | ₩125,756 | +0.54% | 33.3만 |
|---|
| 2026.04.13 | ₩125,125 | ₩125,823 | ₩121,570 | ₩125,340 | +0.17% | 78.4만 |
|---|
| 2026.04.10 | ₩130,760 | ₩131,068 | ₩125,997 | ₩126,105 | -3.56% | 37.8만 |
|---|
| 2026.04.09 | ₩129,324 | ₩130,210 | ₩127,406 | ₩129,660 | +0.26% | 49.8만 |
|---|
| 2026.04.08 | ₩130,639 | ₩131,471 | ₩127,996 | ₩130,156 | -0.37% | 34.7만 |
|---|
| 2026.04.07 | ₩121,651 | ₩126,279 | ₩121,584 | ₩124,481 | +2.33% | 58.9만 |
|---|
| 2026.04.06 | ₩122,067 | ₩122,737 | ₩120,470 | ₩121,839 | -0.19% | 34.5만 |
|---|
| 2026.04.02 | ₩122,013 | ₩123,234 | ₩119,035 | ₩122,590 | +0.47% | 85.2만 |
|---|
| 2026.04.01 | ₩122,644 | ₩126,266 | ₩121,154 | ₩124,307 | +1.36% | 50.6만 |
|---|
| 2026.03.31 | ₩117,130 | ₩123,529 | ₩117,130 | ₩122,228 | +4.35% | 73.1만 |
|---|
| 2026.03.30 | ₩118,928 | ₩118,954 | ₩114,246 | ₩114,983 | -3.32% | 38.5만 |
|---|
| 2026.03.27 | ₩116,821 | ₩119,410 | ₩116,781 | ₩117,827 | +0.86% | 36.1만 |
|---|
| 2026.03.26 | ₩116,043 | ₩118,659 | ₩116,043 | ₩117,841 | +1.55% | 29.3만 |
|---|
| 2026.03.25 | ₩119,035 | ₩120,604 | ₩116,513 | ₩117,532 | -1.26% | 20만 |
|---|
| 2026.03.24 | ₩114,675 | ₩118,713 | ₩113,749 | ₩117,693 | +2.63% | 45.8만 |
|---|
| 2026.03.23 | ₩117,854 | ₩118,887 | ₩115,131 | ₩115,372 | -2.11% | 51.7만 |
|---|
| 2026.03.20 | ₩114,178 | ₩115,614 | ₩112,555 | ₩114,407 | +0.20% | 105.7만 |
|---|
| 2026.03.19 | ₩113,293 | ₩115,332 | ₩112,005 | ₩114,004 | +0.63% | 53.1만 |
|---|
| 2026.03.18 | ₩116,338 | ₩116,969 | ₩112,985 | ₩113,293 | -2.62% | 80.8만 |
|---|
| 2026.03.17 | ₩122,080 | ₩123,153 | ₩117,304 | ₩117,479 | -3.77% | 67.2만 |
|---|
| 2026.03.16 | ₩120,698 | ₩121,973 | ₩119,665 | ₩120,819 | +0.10% | 57.4만 |
|---|
| 2026.03.13 | ₩121,195 | ₩122,241 | ₩119,317 | ₩119,518 | -1.38% | 59.4만 |
|---|
| 2026.03.12 | ₩119,625 | ₩122,161 | ₩119,625 | ₩121,061 | +1.20% | 55.2만 |
|---|
| 2026.03.11 | ₩121,584 | ₩123,516 | ₩121,154 | ₩121,637 | +0.04% | 49.9만 |
|---|
| 2026.03.10 | ₩123,073 | ₩124,012 | ₩120,873 | ₩121,664 | -1.14% | 43만 |
|---|
| 2026.03.09 | ₩120,242 | ₩123,824 | ₩119,142 | ₩123,180 | +2.44% | 49만 |
|---|
| 2026.03.06 | ₩119,035 | ₩121,959 | ₩118,914 | ₩121,181 | +1.80% | 63.3만 |
|---|
| 2026.03.05 | ₩122,416 | ₩124,441 | ₩120,792 | ₩121,544 | -0.71% | 54.4만 |
|---|
| 2026.03.04 | ₩128,171 | ₩128,426 | ₩123,918 | ₩123,931 | -3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩123,516 | ₩127,004 | ₩120,806 | ₩126,601 | +2.50% | 59.6만 |
|---|
| 2026.03.02 | ₩125,072 | ₩128,345 | ₩124,146 | ₩128,050 | +2.38% | 49.6만 |
|---|
| 2026.02.27 | ₩130,545 | ₩130,773 | ₩127,191 | ₩128,345 | -1.69% | 65.9만 |
|---|
| 2026.02.26 | ₩133,859 | ₩134,422 | ₩130,331 | ₩132,450 | -1.05% | 54.9만 |
|---|
| 2026.02.25 | ₩131,873 | ₩133,939 | ₩129,821 | ₩133,604 | +1.31% | 59.3만 |
|---|
| 2026.02.24 | ₩128,466 | ₩132,799 | ₩128,238 | ₩131,216 | +2.14% | 68.9만 |
|---|
| 2026.02.23 | ₩124,642 | ₩127,862 | ₩122,939 | ₩127,540 | +2.32% | 74.7만 |
|---|
| 2026.02.20 | ₩124,763 | ₩125,582 | ₩120,604 | ₩124,642 | -0.10% | 87.9만 |
|---|
| 2026.02.19 | ₩133,470 | ₩137,360 | ₩123,153 | ₩125,984 | -5.61% | 179만 |
|---|
| 2026.02.18 | ₩139,641 | ₩144,122 | ₩139,641 | ₩142,391 | +1.97% | 105.1만 |
|---|
| 2026.02.17 | ₩139,990 | ₩141,881 | ₩138,004 | ₩139,869 | -0.09% | 78.9만 |
|---|
| 2026.02.13 | ₩132,370 | ₩140,929 | ₩131,766 | ₩140,781 | +6.35% | 91.6만 |
|---|
| 2026.02.12 | ₩137,655 | ₩139,212 | ₩129,324 | ₩131,873 | -4.20% | 97.1만 |
|---|
| 2026.02.11 | ₩134,449 | ₩138,152 | ₩133,738 | ₩136,435 | +1.48% | 40.4만 |
|---|
| 2026.02.10 | ₩133,644 | ₩135,428 | ₩132,490 | ₩133,886 | +0.18% | 59.2만 |
|---|
| 2026.02.09 | ₩135,361 | ₩136,207 | ₩131,686 | ₩132,893 | -1.82% | 49.3만 |
|---|
| 2026.02.06 | ₩133,644 | ₩135,885 | ₩131,310 | ₩135,361 | +1.28% | 50.3만 |
|---|
| 2026.02.05 | ₩134,530 | ₩135,469 | ₩132,866 | ₩133,765 | -0.57% | 32.6만 |
|---|
| 2026.02.04 | ₩132,115 | ₩137,521 | ₩131,914 | ₩135,160 | +2.31% | 66.1만 |
|---|
| 2026.02.03 | ₩127,540 | ₩131,377 | ₩127,540 | ₩130,076 | +1.99% | 51.7만 |
|---|
| 2026.02.02 | ₩122,295 | ₩128,520 | ₩121,745 | ₩128,426 | +5.01% | 72.1만 |
|---|
| 2026.01.30 | ₩121,611 | ₩123,422 | ₩120,309 | ₩121,892 | +0.23% | 70.3만 |
|---|
| 2026.01.29 | ₩123,180 | ₩125,125 | ₩121,007 | ₩123,985 | +0.65% | 59만 |
|---|
| 2026.01.28 | ₩125,595 | ₩126,065 | ₩121,852 | ₩122,120 | -2.77% | 75.3만 |
|---|
| 2026.01.27 | ₩124,146 | ₩125,743 | ₩122,791 | ₩125,608 | +1.18% | 65.5만 |
|---|
| 2026.01.26 | ₩123,033 | ₩123,757 | ₩121,342 | ₩123,220 | +0.15% | 22.9만 |
|---|
| 2026.01.23 | ₩123,864 | ₩125,005 | ₩121,074 | ₩122,630 | -1.00% | 40.2만 |
|---|
| 2026.01.22 | ₩128,627 | ₩129,874 | ₩123,985 | ₩124,200 | -3.44% | 46.8만 |
|---|
| 2026.01.21 | ₩124,575 | ₩130,518 | ₩123,757 | ₩128,399 | +3.07% | 63.7만 |
|---|
| 2026.01.20 | ₩124,897 | ₩125,582 | ₩121,745 | ₩122,992 | -1.53% | 77.7만 |
|---|
| 2026.01.16 | ₩130,827 | ₩130,921 | ₩125,085 | ₩125,689 | -3.93% | 65.4만 |
|---|
| 2026.01.15 | ₩131,967 | ₩132,410 | ₩129,848 | ₩130,854 | -0.84% | 46.7만 |
|---|
| 2026.01.14 | ₩133,658 | ₩134,194 | ₩130,988 | ₩131,766 | -1.42% | 36.4만 |
|---|
| 2026.01.13 | ₩134,422 | ₩135,428 | ₩133,202 | ₩133,564 | -0.64% | 37.5만 |
|---|
| 2026.01.12 | ₩134,583 | ₩136,716 | ₩132,826 | ₩133,376 | -0.90% | 35.2만 |
|---|
| 2026.01.09 | ₩139,721 | ₩141,492 | ₩136,408 | ₩136,690 | -2.17% | 46.6만 |
|---|
| 2026.01.08 | ₩135,844 | ₩141,412 | ₩135,576 | ₩139,748 | +2.87% | 33만 |
|---|
| 2026.01.07 | ₩139,104 | ₩139,896 | ₩135,120 | ₩135,978 | -2.25% | 31.3만 |
|---|
| 2026.01.06 | ₩131,753 | ₩139,077 | ₩131,471 | ₩139,010 | +5.51% | 53.3만 |
|---|
| 2026.01.05 | ₩129,298 | ₩133,993 | ₩129,298 | ₩132,799 | +2.71% | 41.9만 |
|---|
| 2026.01.02 | ₩127,782 | ₩130,062 | ₩126,588 | ₩129,968 | +1.71% | 45.5만 |
|---|
| 2025.12.31 | ₩128,573 | ₩128,788 | ₩126,440 | ₩127,580 | -0.77% | 34.8만 |
|---|
| 2025.12.30 | ₩128,010 | ₩129,673 | ₩126,467 | ₩129,083 | +0.84% | 40만 |
|---|
| 2025.12.29 | ₩130,666 | ₩130,881 | ₩128,063 | ₩128,520 | -1.64% | 48.6만 |
|---|
| 2025.12.26 | ₩130,384 | ₩131,551 | ₩129,365 | ₩130,532 | +0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩130,398 | ₩131,337 | ₩128,774 | ₩130,076 | -0.25% | 21.2만 |
|---|
| 2025.12.23 | ₩131,954 | ₩132,249 | ₩129,539 | ₩130,009 | -1.47% | 45.7만 |
|---|
| 2025.12.22 | ₩134,127 | ₩134,744 | ₩131,471 | ₩131,699 | -1.81% | 40.6만 |
|---|
| 2025.12.19 | ₩134,422 | ₩135,844 | ₩133,202 | ₩133,966 | -0.34% | 98.6만 |
|---|
| 2025.12.18 | ₩135,670 | ₩137,172 | ₩133,658 | ₩134,382 | -0.95% | 51.7만 |
|---|
| 2025.12.17 | ₩136,837 | ₩137,521 | ₩133,148 | ₩134,114 | -1.99% | 50.4만 |
|---|
| 2025.12.16 | ₩138,796 | ₩139,185 | ₩135,402 | ₩136,810 | -1.43% | 41만 |
|---|
| 2025.12.15 | ₩139,574 | ₩139,574 | ₩136,663 | ₩137,709 | -1.34% | 32.7만 |
|---|
| 2025.12.12 | ₩140,634 | ₩142,109 | ₩138,621 | ₩138,755 | -1.34% | 27.5만 |
|---|
| 2025.12.11 | ₩139,480 | ₩140,553 | ₩138,581 | ₩139,721 | +0.17% | 28.3만 |
|---|
| 2025.12.10 | ₩134,838 | ₩140,298 | ₩134,489 | ₩139,198 | +3.23% | 48.9만 |
|---|
| 2025.12.09 | ₩132,947 | ₩135,415 | ₩132,692 | ₩134,033 | +0.82% | 31만 |
|---|
| 2025.12.08 | ₩133,617 | ₩136,207 | ₩132,236 | ₩133,832 | +0.16% | 34.4만 |
|---|
| 2025.12.05 | ₩134,919 | ₩136,502 | ₩133,443 | ₩133,456 | -1.08% | 26.9만 |
|---|
| 2025.12.04 | ₩136,341 | ₩138,688 | ₩133,564 | ₩134,919 | -1.04% | 64.8만 |
|---|
| 2025.12.03 | ₩136,072 | ₩138,420 | ₩135,227 | ₩136,354 | +0.21% | 26.8만 |
|---|
| 2025.12.02 | ₩137,025 | ₩137,468 | ₩134,677 | ₩134,932 | -1.53% | 30.8만 |
|---|
| 2025.12.01 | ₩137,468 | ₩139,466 | ₩135,992 | ₩136,810 | -0.48% | 22.9만 |
|---|
| 2025.11.28 | ₩139,601 | ₩139,601 | ₩137,763 | ₩138,514 | -0.78% | 12.2만 |
|---|
| 2025.11.26 | ₩137,910 | ₩139,614 | ₩136,569 | ₩138,313 | +0.29% | 27.5만 |
|---|
| 2025.11.25 | ₩135,683 | ₩139,346 | ₩135,683 | ₩138,058 | +1.75% | 23.8만 |
|---|
| 2025.11.24 | ₩136,274 | ₩138,353 | ₩135,576 | ₩135,777 | -0.36% | 22.8만 |
|---|
| 2025.11.21 | ₩131,431 | ₩137,937 | ₩131,431 | ₩136,783 | +4.07% | 29.1만 |
|---|
| 2025.11.20 | ₩135,657 | ₩137,776 | ₩130,357 | ₩131,149 | -3.32% | 55.2만 |
|---|
| 2025.11.19 | ₩135,616 | ₩136,099 | ₩134,167 | ₩134,691 | -0.68% | 32.5만 |
|---|
| 2025.11.18 | ₩133,939 | ₩136,730 | ₩133,470 | ₩135,764 | +1.36% | 27.5만 |
|---|
| 2025.11.17 | ₩139,601 | ₩140,352 | ₩134,141 | ₩134,637 | -3.56% | 47.6만 |
|---|
| 2025.11.14 | ₩141,063 | ₩141,398 | ₩138,608 | ₩141,023 | -0.03% | 25.8만 |
|---|
| 2025.11.13 | ₩143,263 | ₩145,503 | ₩140,728 | ₩142,176 | -0.76% | 33.8만 |
|---|
| 2025.11.12 | ₩145,168 | ₩146,013 | ₩141,854 | ₩143,558 | -1.11% | 31.2만 |
|---|
| 2025.11.11 | ₩143,491 | ₩145,597 | ₩143,075 | ₩145,168 | +1.17% | 28.5만 |
|---|
| 2025.11.10 | ₩143,478 | ₩145,691 | ₩143,478 | ₩143,840 | +0.25% | 31.2만 |
|---|
| 2025.11.07 | ₩139,869 | ₩143,894 | ₩139,118 | ₩143,102 | +2.31% | 26.4만 |
|---|
| 2025.11.06 | ₩141,854 | ₩142,378 | ₩138,823 | ₩139,614 | -1.58% | 22.5만 |
|---|
| 2025.11.05 | ₩142,203 | ₩144,645 | ₩140,768 | ₩142,713 | +0.36% | 33.1만 |
|---|
| 2025.11.04 | ₩142,968 | ₩143,290 | ₩140,057 | ₩141,519 | -1.01% | 29.1만 |
|---|
| 2025.11.03 | ₩142,270 | ₩147,650 | ₩141,653 | ₩143,451 | +0.83% | 67.8만 |
|---|
| 2025.10.31 | ₩140,271 | ₩144,175 | ₩139,748 | ₩143,759 | +2.49% | 67.1만 |
|---|
| 2025.10.30 | ₩138,890 | ₩142,834 | ₩138,487 | ₩141,331 | +1.76% | 53.3만 |
|---|
| 2025.10.29 | ₩143,947 | ₩145,195 | ₩139,091 | ₩139,788 | -2.89% | 61.3만 |
|---|
| 2025.10.28 | ₩139,627 | ₩144,108 | ₩139,627 | ₩143,974 | +3.11% | 58.9만 |
|---|
| 2025.10.27 | ₩144,041 | ₩145,906 | ₩139,373 | ₩139,520 | -3.14% | 74.1만 |
|---|
| 2025.10.24 | ₩146,684 | ₩147,704 | ₩143,196 | ₩144,645 | -1.39% | 69.6만 |
|---|
| 2025.10.23 | ₩155,458 | ₩155,458 | ₩147,315 | ₩147,865 | -4.88% | 75.6만 |
|---|
| 2025.10.22 | ₩156,209 | ₩156,813 | ₩154,545 | ₩154,760 | -0.93% | 46만 |
|---|
| 2025.10.21 | ₩154,827 | ₩157,135 | ₩153,808 | ₩156,772 | +1.26% | 30.9만 |
|---|
| 2025.10.20 | ₩153,593 | ₩155,082 | ₩151,594 | ₩153,767 | +0.11% | 48.6만 |
|---|
| 2025.10.17 | ₩154,277 | ₩155,766 | ₩151,581 | ₩152,640 | -1.06% | 34.2만 |
|---|
| 2025.10.16 | ₩155,511 | ₩155,511 | ₩152,520 | ₩155,069 | -0.28% | 30.9만 |
|---|
| 2025.10.15 | ₩153,110 | ₩155,780 | ₩152,117 | ₩155,605 | +1.63% | 40.1만 |
|---|
| 2025.10.14 | ₩148,508 | ₩152,131 | ₩146,738 | ₩151,983 | +2.34% | 103.8만 |
|---|
| 2025.10.13 | ₩151,393 | ₩152,936 | ₩149,139 | ₩150,829 | -0.37% | 55.7만 |
|---|
| 2025.10.10 | ₩151,688 | ₩153,700 | ₩148,173 | ₩148,602 | -2.03% | 42.8만 |
|---|