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 | ₩115,748 | ₩116,593 | ₩114,474 | ₩114,568 | -1.02% | 28.2만 |
| 2026.10.08 | ₩116,096 | ₩116,096 | ₩114,206 | ₩115,533 | -0.49% | 58만 |
| 2026.10.07 | ₩118,014 | ₩118,416 | ₩115,721 | ₩116,794 | -1.03% | 39.2만 |
| 2026.10.06 | ₩119,248 | ₩120,039 | ₩118,886 | ₩119,771 | +0.44% | 35.3만 |
| 2026.10.05 | ₩118,966 | ₩122,118 | ₩117,987 | ₩119,717 | +0.63% | 49.9만 |
| 2026.10.02 | ₩119,677 | ₩119,677 | ₩116,807 | ₩119,047 | -0.53% | 34.3만 |
| 2026.10.01 | ₩115,614 | ₩118,993 | ₩114,903 | ₩118,497 | +2.49% | 69만 |
| 2026.09.30 | ₩117,330 | ₩119,181 | ₩115,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,244 |
| -0.93% |
| 53.6만 |
| 2026.09.29 | ₩117,022 | ₩118,108 | ₩115,520 | ₩116,754 | -0.23% | 77.7만 |
|---|
| 2026.09.28 | ₩120,509 | ₩120,616 | ₩116,083 | ₩116,606 | -3.24% | 75.7만 |
|---|
| 2026.09.25 | ₩120,683 | ₩121,917 | ₩120,240 | ₩121,313 | +0.52% | 50.4만 |
|---|
| 2026.09.24 | ₩124,277 | ₩124,854 | ₩119,167 | ₩120,495 | -3.04% | 49만 |
|---|
| 2026.09.23 | ₩121,783 | ₩125,524 | ₩120,307 | ₩124,760 | +2.44% | 42.4만 |
|---|
| 2026.09.22 | ₩124,210 | ₩125,618 | ₩122,735 | ₩123,365 | -0.68% | 42.9만 |
|---|
| 2026.09.21 | ₩127,442 | ₩127,777 | ₩123,124 | ₩123,231 | -3.30% | 54.1만 |
|---|
| 2026.09.18 | ₩130,969 | ₩130,969 | ₩124,813 | ₩126,879 | -3.12% | 150.6만 |
|---|
| 2026.09.17 | ₩133,262 | ₩134,013 | ₩130,191 | ₩131,425 | -1.38% | 41.5만 |
|---|
| 2026.09.16 | ₩131,532 | ₩133,517 | ₩128,729 | ₩130,714 | -0.62% | 71.7만 |
|---|
| 2026.09.15 | ₩134,308 | ₩134,308 | ₩130,191 | ₩130,982 | -2.48% | 73.4만 |
|---|
| 2026.09.14 | ₩133,852 | ₩134,456 | ₩132,216 | ₩134,120 | +0.20% | 46.4만 |
|---|
| 2026.09.11 | ₩136,883 | ₩136,883 | ₩134,482 | ₩135,354 | -1.12% | 23.1만 |
|---|
| 2026.09.10 | ₩132,712 | ₩134,938 | ₩130,942 | ₩134,858 | +1.62% | 23.4만 |
|---|
| 2026.09.09 | ₩134,643 | ₩135,676 | ₩133,276 | ₩133,597 | -0.78% | 41.3만 |
|---|
| 2026.09.08 | ₩137,232 | ₩137,326 | ₩132,779 | ₩134,992 | -1.63% | 31.9만 |
|---|
| 2026.09.04 | ₩136,387 | ₩138,680 | ₩135,301 | ₩137,647 | +0.92% | 27.6만 |
|---|
| 2026.09.03 | ₩137,460 | ₩138,425 | ₩134,845 | ₩137,151 | -0.22% | 33.8만 |
|---|
| 2026.09.02 | ₩135,113 | ₩138,130 | ₩134,415 | ₩136,414 | +0.96% | 30.2만 |
|---|
| 2026.09.01 | ₩135,019 | ₩135,958 | ₩133,892 | ₩135,126 | +0.08% | 52.2만 |
|---|
| 2026.08.31 | ₩137,647 | ₩138,197 | ₩136,119 | ₩136,548 | -0.80% | 37.7만 |
|---|
| 2026.08.28 | ₩135,944 | ₩138,023 | ₩134,603 | ₩136,816 | +0.64% | 34.6만 |
|---|
| 2026.08.27 | ₩138,479 | ₩139,739 | ₩135,006 | ₩135,421 | -2.21% | 78.4만 |
|---|
| 2026.08.26 | ₩139,699 | ₩139,780 | ₩137,419 | ₩139,056 | -0.46% | 37.5만 |
|---|
| 2026.08.25 | ₩136,655 | ₩139,418 | ₩135,421 | ₩138,908 | +1.65% | 28.6만 |
|---|
| 2026.08.24 | ₩142,073 | ₩142,073 | ₩134,255 | ₩136,601 | -3.85% | 41.1만 |
|---|
| 2026.08.21 | ₩142,757 | ₩144,943 | ₩141,309 | ₩142,073 | -0.48% | 26.4만 |
|---|
| 2026.08.20 | ₩141,738 | ₩141,738 | ₩139,270 | ₩141,268 | -0.33% | 30.7만 |
|---|
| 2026.08.19 | ₩141,429 | ₩144,608 | ₩141,335 | ₩141,966 | +0.38% | 30.4만 |
|---|
| 2026.08.18 | ₩144,567 | ₩144,567 | ₩140,799 | ₩141,563 | -2.08% | 60.3만 |
|---|
| 2026.08.17 | ₩144,245 | ₩145,520 | ₩142,770 | ₩144,567 | +0.22% | 30.6만 |
|---|
| 2026.08.14 | ₩143,830 | ₩145,452 | ₩142,717 | ₩145,131 | +0.90% | 18.5만 |
|---|
| 2026.08.13 | ₩143,173 | ₩144,125 | ₩140,718 | ₩143,830 | +0.46% | 32.5만 |
|---|
| 2026.08.12 | ₩141,550 | ₩142,931 | ₩140,772 | ₩142,676 | +0.80% | 38.7만 |
|---|
| 2026.08.11 | ₩141,040 | ₩143,642 | ₩140,692 | ₩142,408 | +0.97% | 25.3만 |
|---|
| 2026.08.10 | ₩139,646 | ₩140,839 | ₩137,473 | ₩140,531 | +0.63% | 42.9만 |
|---|
| 2026.08.07 | ₩138,707 | ₩143,012 | ₩138,707 | ₩139,646 | +0.68% | 32.4만 |
|---|
| 2026.08.06 | ₩140,678 | ₩140,678 | ₩137,513 | ₩138,398 | -1.62% | 39.6만 |
|---|
| 2026.08.05 | ₩140,169 | ₩146,901 | ₩138,962 | ₩139,914 | -0.18% | 37.7만 |
|---|
| 2026.08.04 | ₩138,546 | ₩141,416 | ₩135,810 | ₩141,349 | +2.02% | 46.3만 |
|---|
| 2026.08.03 | ₩141,134 | ₩142,060 | ₩139,310 | ₩141,456 | +0.23% | 38.5만 |
|---|
| 2026.07.31 | ₩139,833 | ₩140,960 | ₩136,682 | ₩140,195 | +0.26% | 43.9만 |
|---|
| 2026.07.30 | ₩143,052 | ₩145,131 | ₩140,075 | ₩140,893 | -1.51% | 56.6만 |
|---|
| 2026.07.29 | ₩144,567 | ₩146,029 | ₩141,671 | ₩143,119 | -1.00% | 85.2만 |
|---|
| 2026.07.28 | ₩140,021 | ₩145,747 | ₩138,452 | ₩143,401 | +2.41% | 48.9만 |
|---|
| 2026.07.27 | ₩140,464 | ₩141,657 | ₩138,358 | ₩141,537 | +0.76% | 48만 |
|---|
| 2026.07.24 | ₩133,879 | ₩142,811 | ₩133,879 | ₩139,136 | +3.93% | 77.8만 |
|---|
| 2026.07.23 | ₩131,626 | ₩138,264 | ₩127,589 | ₩134,255 | +2.00% | 87.8만 |
|---|
| 2026.07.22 | ₩139,377 | ₩141,979 | ₩137,942 | ₩138,345 | -0.74% | 41만 |
|---|
| 2026.07.21 | ₩138,010 | ₩140,571 | ₩135,797 | ₩139,512 | +1.09% | 43만 |
|---|
| 2026.07.20 | ₩141,563 | ₩141,563 | ₩136,078 | ₩136,266 | -3.74% | 56.2만 |
|---|
| 2026.07.17 | ₩139,659 | ₩142,811 | ₩136,534 | ₩140,611 | +0.68% | 50.5만 |
|---|
| 2026.07.16 | ₩140,504 | ₩143,897 | ₩140,504 | ₩142,542 | +1.45% | 39.9만 |
|---|
| 2026.07.15 | ₩139,431 | ₩143,830 | ₩139,431 | ₩141,604 | +1.56% | 32만 |
|---|
| 2026.07.14 | ₩140,879 | ₩140,879 | ₩137,607 | ₩139,431 | -1.03% | 34.5만 |
|---|
| 2026.07.13 | ₩142,931 | ₩144,165 | ₩138,318 | ₩138,854 | -2.85% | 39.9만 |
|---|
| 2026.07.10 | ₩144,111 | ₩146,203 | ₩142,717 | ₩142,931 | -0.82% | 45.9만 |
|---|
| 2026.07.09 | ₩139,833 | ₩144,500 | ₩138,828 | ₩143,280 | +2.46% | 48.6만 |
|---|
| 2026.07.08 | ₩140,625 | ₩140,879 | ₩135,931 | ₩139,860 | -0.54% | 44.3만 |
|---|
| 2026.07.07 | ₩142,609 | ₩144,259 | ₩140,946 | ₩141,845 | -0.54% | 61.2만 |
|---|
| 2026.07.06 | ₩136,025 | ₩144,769 | ₩135,019 | ₩144,634 | +6.33% | 54.1만 |
|---|
| 2026.07.02 | ₩132,793 | ₩138,251 | ₩132,793 | ₩137,393 | +3.46% | 86만 |
|---|
| 2026.07.01 | ₩132,417 | ₩134,670 | ₩131,371 | ₩132,793 | +0.28% | 72.2만 |
|---|
| 2026.06.30 | ₩127,817 | ₩133,584 | ₩127,804 | ₩133,048 | +4.09% | 83.3만 |
|---|
| 2026.06.29 | ₩137,165 | ₩137,165 | ₩125,819 | ₩127,321 | -7.18% | 177.5만 |
|---|
| 2026.06.26 | ₩142,623 | ₩142,623 | ₩129,990 | ₩138,237 | -3.07% | 211만 |
|---|
| 2026.06.25 | ₩166,293 | ₩167,634 | ₩148,027 | ₩149,529 | -10.08% | 116.5만 |
|---|
| 2026.06.24 | ₩155,122 | ₩158,649 | ₩154,518 | ₩158,461 | +2.15% | 65.5만 |
|---|
| 2026.06.23 | ₩158,380 | ₩162,283 | ₩155,282 | ₩155,323 | -1.93% | 70.4만 |
|---|
| 2026.06.22 | ₩164,952 | ₩170,249 | ₩160,070 | ₩160,928 | -2.44% | 121.5만 |
|---|
| 2026.06.18 | ₩148,309 | ₩152,976 | ₩145,841 | ₩152,627 | +2.91% | 90.5만 |
|---|
| 2026.06.17 | ₩148,725 | ₩153,941 | ₩147,638 | ₩148,054 | -0.45% | 49.4만 |
|---|
| 2026.06.16 | ₩156,758 | ₩158,769 | ₩149,798 | ₩150,388 | -4.06% | 44.8만 |
|---|
| 2026.06.15 | ₩161,465 | ₩162,739 | ₩156,047 | ₩156,758 | -2.92% | 33.9만 |
|---|
| 2026.06.12 | ₩161,760 | ₩163,611 | ₩158,622 | ₩158,836 | -1.81% | 37.9만 |
|---|
| 2026.06.11 | ₩159,426 | ₩161,679 | ₩156,208 | ₩160,995 | +0.98% | 39.7만 |
|---|
| 2026.06.10 | ₩160,298 | ₩163,423 | ₩157,629 | ₩157,844 | -1.53% | 42.9만 |
|---|
| 2026.06.09 | ₩163,289 | ₩164,536 | ₩157,321 | ₩160,057 | -1.98% | 42만 |
|---|
| 2026.06.08 | ₩160,070 | ₩163,101 | ₩159,601 | ₩161,518 | +0.90% | 42.3만 |
|---|
| 2026.06.05 | ₩160,928 | ₩162,511 | ₩156,583 | ₩157,522 | -2.12% | 28.8만 |
|---|
| 2026.06.04 | ₩164,227 | ₩165,488 | ₩161,706 | ₩163,342 | -0.54% | 64.3만 |
|---|
| 2026.06.03 | ₩163,919 | ₩167,795 | ₩163,383 | ₩165,153 | +0.75% | 42.4만 |
|---|
| 2026.06.02 | ₩160,124 | ₩167,634 | ₩160,084 | ₩166,159 | +3.77% | 47.1만 |
|---|
| 2026.06.01 | ₩156,235 | ₩158,810 | ₩155,336 | ₩158,447 | +1.42% | 36.5만 |
|---|
| 2026.05.29 | ₩159,547 | ₩162,323 | ₩157,750 | ₩158,635 | -0.57% | 47.6만 |
|---|
| 2026.05.28 | ₩157,066 | ₩160,379 | ₩154,692 | ₩159,748 | +1.71% | 45.6만 |
|---|
| 2026.05.27 | ₩158,072 | ₩160,754 | ₩156,999 | ₩158,032 | -0.03% | 50.3만 |
|---|
| 2026.05.26 | ₩153,190 | ₩157,254 | ₩152,305 | ₩156,449 | +2.13% | 39.8만 |
|---|
| 2026.05.22 | ₩150,173 | ₩155,189 | ₩147,035 | ₩152,171 | +1.33% | 30.7만 |
|---|
| 2026.05.21 | ₩144,272 | ₩149,234 | ₩144,044 | ₩148,524 | +2.95% | 43만 |
|---|
| 2026.05.20 | ₩141,469 | ₩146,566 | ₩140,611 | ₩146,472 | +3.54% | 31.1만 |
|---|
| 2026.05.19 | ₩143,320 | ₩144,031 | ₩139,056 | ₩140,812 | -1.75% | 57.2만 |
|---|
| 2026.05.18 | ₩149,945 | ₩152,802 | ₩145,265 | ₩145,506 | -2.96% | 39.9만 |
|---|
| 2026.05.15 | ₩153,177 | ₩153,177 | ₩147,223 | ₩148,175 | -3.27% | 39.3만 |
|---|
| 2026.05.14 | ₩155,282 | ₩157,294 | ₩153,713 | ₩155,055 | -0.15% | 40.6만 |
|---|
| 2026.05.13 | ₩154,827 | ₩156,838 | ₩153,392 | ₩154,156 | -0.43% | 45.2만 |
|---|
| 2026.05.12 | ₩155,001 | ₩155,537 | ₩151,393 | ₩153,821 | -0.76% | 36.9만 |
|---|
| 2026.05.11 | ₩153,713 | ₩157,173 | ₩148,698 | ₩155,578 | +1.21% | 55.8만 |
|---|
| 2026.05.08 | ₩151,997 | ₩155,645 | ₩150,669 | ₩153,351 | +0.89% | 56.9만 |
|---|
| 2026.05.07 | ₩152,506 | ₩153,539 | ₩150,347 | ₩150,669 | -1.20% | 44.7만 |
|---|
| 2026.05.06 | ₩150,549 | ₩154,813 | ₩150,240 | ₩152,506 | +1.30% | 52.1만 |
|---|
| 2026.05.05 | ₩145,828 | ₩148,483 | ₩144,098 | ₩147,826 | +1.37% | 51.1만 |
|---|
| 2026.05.04 | ₩148,322 | ₩149,301 | ₩143,508 | ₩145,050 | -2.21% | 59.6만 |
|---|
| 2026.05.01 | ₩148,269 | ₩151,876 | ₩146,324 | ₩148,658 | +0.26% | 87.5만 |
|---|
| 2026.04.30 | ₩144,085 | ₩149,932 | ₩143,360 | ₩149,811 | +3.97% | 70.1만 |
|---|
| 2026.04.29 | ₩145,949 | ₩148,684 | ₩142,971 | ₩145,157 | -0.54% | 56.4만 |
|---|
| 2026.04.28 | ₩151,729 | ₩151,729 | ₩147,625 | ₩148,000 | -2.46% | 66.5만 |
|---|
| 2026.04.27 | ₩154,585 | ₩158,193 | ₩151,474 | ₩151,729 | -1.85% | 104.9만 |
|---|
| 2026.04.24 | ₩148,309 | ₩155,081 | ₩147,960 | ₩152,466 | +2.80% | 150.8만 |
|---|
| 2026.04.23 | ₩131,425 | ₩148,215 | ₩131,425 | ₩146,713 | +11.63% | 161만 |
|---|
| 2026.04.22 | ₩136,856 | ₩138,385 | ₩133,249 | ₩134,094 | -2.02% | 76.1만 |
|---|
| 2026.04.21 | ₩136,280 | ₩139,176 | ₩135,622 | ₩135,917 | -0.27% | 60.4만 |
|---|
| 2026.04.20 | ₩131,385 | ₩136,735 | ₩131,385 | ₩136,038 | +3.54% | 82.5만 |
|---|
| 2026.04.17 | ₩127,925 | ₩135,461 | ₩127,925 | ₩132,297 | +3.42% | 105.2만 |
|---|
| 2026.04.16 | ₩124,666 | ₩126,248 | ₩120,911 | ₩124,317 | -0.28% | 66.4만 |
|---|
| 2026.04.15 | ₩125,511 | ₩126,128 | ₩123,016 | ₩124,961 | -0.44% | 25.9만 |
|---|
| 2026.04.14 | ₩125,041 | ₩127,898 | ₩124,787 | ₩125,712 | +0.54% | 33.3만 |
|---|
| 2026.04.13 | ₩125,082 | ₩125,779 | ₩121,528 | ₩125,296 | +0.17% | 78.4만 |
|---|
| 2026.04.10 | ₩130,714 | ₩131,023 | ₩125,953 | ₩126,061 | -3.56% | 37.8만 |
|---|
| 2026.04.09 | ₩129,279 | ₩130,164 | ₩127,361 | ₩129,614 | +0.26% | 49.8만 |
|---|
| 2026.04.08 | ₩130,593 | ₩131,425 | ₩127,951 | ₩130,111 | -0.37% | 34.7만 |
|---|
| 2026.04.07 | ₩121,608 | ₩126,235 | ₩121,541 | ₩124,438 | +2.33% | 58.9만 |
|---|
| 2026.04.06 | ₩122,024 | ₩122,694 | ₩120,428 | ₩121,796 | -0.19% | 34.5만 |
|---|
| 2026.04.02 | ₩121,970 | ₩123,191 | ₩118,993 | ₩122,547 | +0.47% | 85.2만 |
|---|
| 2026.04.01 | ₩122,601 | ₩126,222 | ₩121,112 | ₩124,264 | +1.36% | 50.6만 |
|---|
| 2026.03.31 | ₩117,089 | ₩123,486 | ₩117,089 | ₩122,185 | +4.35% | 73.1만 |
|---|
| 2026.03.30 | ₩118,886 | ₩118,913 | ₩114,206 | ₩114,943 | -3.32% | 38.5만 |
|---|
| 2026.03.27 | ₩116,780 | ₩119,369 | ₩116,740 | ₩117,786 | +0.86% | 36.1만 |
|---|
| 2026.03.26 | ₩116,003 | ₩118,618 | ₩116,003 | ₩117,800 | +1.55% | 29.3만 |
|---|
| 2026.03.25 | ₩118,993 | ₩120,562 | ₩116,472 | ₩117,491 | -1.26% | 20만 |
|---|
| 2026.03.24 | ₩114,635 | ₩118,671 | ₩113,709 | ₩117,652 | +2.63% | 45.8만 |
|---|
| 2026.03.23 | ₩117,813 | ₩118,846 | ₩115,091 | ₩115,332 | -2.11% | 51.7만 |
|---|
| 2026.03.20 | ₩114,138 | ₩115,573 | ₩112,516 | ₩114,366 | +0.20% | 105.7만 |
|---|
| 2026.03.19 | ₩113,253 | ₩115,292 | ₩111,966 | ₩113,964 | +0.63% | 53.1만 |
|---|
| 2026.03.18 | ₩116,298 | ₩116,928 | ₩112,945 | ₩113,253 | -2.62% | 80.8만 |
|---|
| 2026.03.17 | ₩122,037 | ₩123,110 | ₩117,263 | ₩117,437 | -3.77% | 67.2만 |
|---|
| 2026.03.16 | ₩120,656 | ₩121,930 | ₩119,623 | ₩120,777 | +0.10% | 57.4만 |
|---|
| 2026.03.13 | ₩121,152 | ₩122,198 | ₩119,275 | ₩119,476 | -1.38% | 59.4만 |
|---|
| 2026.03.12 | ₩119,583 | ₩122,118 | ₩119,583 | ₩121,018 | +1.20% | 55.2만 |
|---|
| 2026.03.11 | ₩121,541 | ₩123,472 | ₩121,112 | ₩121,595 | +0.04% | 49.9만 |
|---|
| 2026.03.10 | ₩123,030 | ₩123,969 | ₩120,830 | ₩121,622 | -1.14% | 43만 |
|---|
| 2026.03.09 | ₩120,200 | ₩123,781 | ₩119,100 | ₩123,137 | +2.44% | 49만 |
|---|
| 2026.03.06 | ₩118,993 | ₩121,917 | ₩118,872 | ₩121,139 | +1.80% | 63.3만 |
|---|
| 2026.03.05 | ₩122,373 | ₩124,398 | ₩120,750 | ₩121,501 | -0.71% | 54.4만 |
|---|
| 2026.03.04 | ₩128,126 | ₩128,381 | ₩123,875 | ₩123,888 | -3.31% | 70.2만 |
|---|
| 2026.03.03 | ₩123,472 | ₩126,959 | ₩120,763 | ₩126,557 | +2.50% | 59.6만 |
|---|
| 2026.03.02 | ₩125,028 | ₩128,300 | ₩124,103 | ₩128,005 | +2.38% | 49.6만 |
|---|
| 2026.02.27 | ₩130,500 | ₩130,728 | ₩127,147 | ₩128,300 | -1.69% | 65.9만 |
|---|
| 2026.02.26 | ₩133,812 | ₩134,375 | ₩130,285 | ₩132,404 | -1.05% | 54.9만 |
|---|
| 2026.02.25 | ₩131,827 | ₩133,892 | ₩129,775 | ₩133,557 | +1.31% | 59.3만 |
|---|
| 2026.02.24 | ₩128,421 | ₩132,753 | ₩128,193 | ₩131,170 | +2.14% | 68.9만 |
|---|
| 2026.02.23 | ₩124,599 | ₩127,817 | ₩122,896 | ₩127,496 | +2.32% | 74.7만 |
|---|
| 2026.02.20 | ₩124,720 | ₩125,538 | ₩120,562 | ₩124,599 | -0.10% | 87.9만 |
|---|
| 2026.02.19 | ₩133,423 | ₩137,312 | ₩123,110 | ₩125,940 | -5.61% | 179만 |
|---|
| 2026.02.18 | ₩139,592 | ₩144,071 | ₩139,592 | ₩142,341 | +1.97% | 105.1만 |
|---|
| 2026.02.17 | ₩139,941 | ₩141,832 | ₩137,956 | ₩139,820 | -0.09% | 78.9만 |
|---|
| 2026.02.13 | ₩132,323 | ₩140,879 | ₩131,720 | ₩140,732 | +6.35% | 91.6만 |
|---|
| 2026.02.12 | ₩137,607 | ₩139,163 | ₩129,279 | ₩131,827 | -4.20% | 97.1만 |
|---|
| 2026.02.11 | ₩134,402 | ₩138,103 | ₩133,691 | ₩136,387 | +1.48% | 40.4만 |
|---|
| 2026.02.10 | ₩133,597 | ₩135,381 | ₩132,444 | ₩133,839 | +0.18% | 59.2만 |
|---|
| 2026.02.09 | ₩135,314 | ₩136,159 | ₩131,639 | ₩132,846 | -1.82% | 49.3만 |
|---|
| 2026.02.06 | ₩133,597 | ₩135,837 | ₩131,264 | ₩135,314 | +1.28% | 50.3만 |
|---|
| 2026.02.05 | ₩134,482 | ₩135,421 | ₩132,820 | ₩133,718 | -0.57% | 32.6만 |
|---|
| 2026.02.04 | ₩132,069 | ₩137,473 | ₩131,867 | ₩135,113 | +2.31% | 66.1만 |
|---|
| 2026.02.03 | ₩127,496 | ₩131,331 | ₩127,496 | ₩130,030 | +1.99% | 51.7만 |
|---|
| 2026.02.02 | ₩122,252 | ₩128,475 | ₩121,702 | ₩128,381 | +5.01% | 72.1만 |
|---|
| 2026.01.30 | ₩121,568 | ₩123,378 | ₩120,267 | ₩121,850 | +0.23% | 70.3만 |
|---|
| 2026.01.29 | ₩123,137 | ₩125,082 | ₩120,965 | ₩123,942 | +0.65% | 59만 |
|---|
| 2026.01.28 | ₩125,551 | ₩126,020 | ₩121,809 | ₩122,078 | -2.77% | 75.3만 |
|---|
| 2026.01.27 | ₩124,103 | ₩125,698 | ₩122,748 | ₩125,564 | +1.18% | 65.5만 |
|---|
| 2026.01.26 | ₩122,990 | ₩123,714 | ₩121,300 | ₩123,177 | +0.15% | 22.9만 |
|---|
| 2026.01.23 | ₩123,821 | ₩124,961 | ₩121,032 | ₩122,587 | -1.00% | 40.2만 |
|---|
| 2026.01.22 | ₩128,582 | ₩129,829 | ₩123,942 | ₩124,156 | -3.44% | 46.8만 |
|---|
| 2026.01.21 | ₩124,532 | ₩130,473 | ₩123,714 | ₩128,354 | +3.07% | 63.7만 |
|---|
| 2026.01.20 | ₩124,854 | ₩125,538 | ₩121,702 | ₩122,949 | -1.53% | 77.7만 |
|---|
| 2026.01.16 | ₩130,781 | ₩130,875 | ₩125,041 | ₩125,645 | -3.93% | 65.4만 |
|---|
| 2026.01.15 | ₩131,921 | ₩132,364 | ₩129,802 | ₩130,808 | -0.84% | 46.7만 |
|---|
| 2026.01.14 | ₩133,611 | ₩134,147 | ₩130,942 | ₩131,720 | -1.42% | 36.4만 |
|---|
| 2026.01.13 | ₩134,375 | ₩135,381 | ₩133,155 | ₩133,517 | -0.64% | 37.5만 |
|---|
| 2026.01.12 | ₩134,536 | ₩136,668 | ₩132,779 | ₩133,329 | -0.90% | 35.2만 |
|---|
| 2026.01.09 | ₩139,672 | ₩141,443 | ₩136,360 | ₩136,642 | -2.17% | 46.6만 |
|---|
| 2026.01.08 | ₩135,797 | ₩141,362 | ₩135,529 | ₩139,699 | +2.87% | 33만 |
|---|
| 2026.01.07 | ₩139,056 | ₩139,847 | ₩135,073 | ₩135,931 | -2.25% | 31.3만 |
|---|
| 2026.01.06 | ₩131,706 | ₩139,029 | ₩131,425 | ₩138,962 | +5.51% | 53.3만 |
|---|
| 2026.01.05 | ₩129,252 | ₩133,946 | ₩129,252 | ₩132,753 | +2.71% | 41.9만 |
|---|
| 2026.01.02 | ₩127,737 | ₩130,017 | ₩126,543 | ₩129,923 | +1.71% | 45.5만 |
|---|
| 2025.12.31 | ₩128,528 | ₩128,743 | ₩126,396 | ₩127,536 | -0.77% | 34.8만 |
|---|
| 2025.12.30 | ₩127,965 | ₩129,628 | ₩126,423 | ₩129,038 | +0.84% | 40만 |
|---|
| 2025.12.29 | ₩130,620 | ₩130,835 | ₩128,019 | ₩128,475 | -1.64% | 48.6만 |
|---|
| 2025.12.26 | ₩130,339 | ₩131,505 | ₩129,319 | ₩130,486 | +0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩130,352 | ₩131,291 | ₩128,729 | ₩130,030 | -0.25% | 21.2만 |
|---|
| 2025.12.23 | ₩131,908 | ₩132,203 | ₩129,494 | ₩129,963 | -1.47% | 45.7만 |
|---|
| 2025.12.22 | ₩134,080 | ₩134,697 | ₩131,425 | ₩131,653 | -1.81% | 40.6만 |
|---|
| 2025.12.19 | ₩134,375 | ₩135,797 | ₩133,155 | ₩133,919 | -0.34% | 98.6만 |
|---|
| 2025.12.18 | ₩135,622 | ₩137,124 | ₩133,611 | ₩134,335 | -0.95% | 51.7만 |
|---|
| 2025.12.17 | ₩136,789 | ₩137,473 | ₩133,101 | ₩134,067 | -1.99% | 50.4만 |
|---|
| 2025.12.16 | ₩138,747 | ₩139,136 | ₩135,354 | ₩136,762 | -1.43% | 41만 |
|---|
| 2025.12.15 | ₩139,525 | ₩139,525 | ₩136,615 | ₩137,661 | -1.34% | 32.7만 |
|---|
| 2025.12.12 | ₩140,584 | ₩142,060 | ₩138,573 | ₩138,707 | -1.34% | 27.5만 |
|---|
| 2025.12.11 | ₩139,431 | ₩140,504 | ₩138,533 | ₩139,672 | +0.17% | 28.3만 |
|---|
| 2025.12.10 | ₩134,791 | ₩140,249 | ₩134,442 | ₩139,149 | +3.23% | 48.9만 |
|---|
| 2025.12.09 | ₩132,900 | ₩135,368 | ₩132,645 | ₩133,986 | +0.82% | 31만 |
|---|
| 2025.12.08 | ₩133,571 | ₩136,159 | ₩132,189 | ₩133,785 | +0.16% | 34.4만 |
|---|
| 2025.12.05 | ₩134,871 | ₩136,454 | ₩133,396 | ₩133,410 | -1.08% | 26.9만 |
|---|
| 2025.12.04 | ₩136,293 | ₩138,640 | ₩133,517 | ₩134,871 | -1.04% | 64.8만 |
|---|
| 2025.12.03 | ₩136,025 | ₩138,372 | ₩135,180 | ₩136,306 | +0.21% | 26.8만 |
|---|
| 2025.12.02 | ₩136,977 | ₩137,419 | ₩134,630 | ₩134,885 | -1.53% | 30.8만 |
|---|
| 2025.12.01 | ₩137,419 | ₩139,418 | ₩135,944 | ₩136,762 | -0.48% | 22.9만 |
|---|
| 2025.11.28 | ₩139,552 | ₩139,552 | ₩137,714 | ₩138,465 | -0.78% | 12.2만 |
|---|
| 2025.11.26 | ₩137,862 | ₩139,565 | ₩136,521 | ₩138,264 | +0.29% | 27.5만 |
|---|
| 2025.11.25 | ₩135,636 | ₩139,297 | ₩135,636 | ₩138,010 | +1.75% | 23.8만 |
|---|
| 2025.11.24 | ₩136,226 | ₩138,305 | ₩135,529 | ₩135,730 | -0.36% | 22.8만 |
|---|
| 2025.11.21 | ₩131,385 | ₩137,889 | ₩131,385 | ₩136,735 | +4.07% | 29.1만 |
|---|
| 2025.11.20 | ₩135,609 | ₩137,728 | ₩130,312 | ₩131,103 | -3.32% | 55.2만 |
|---|
| 2025.11.19 | ₩135,569 | ₩136,052 | ₩134,120 | ₩134,643 | -0.68% | 32.5만 |
|---|
| 2025.11.18 | ₩133,892 | ₩136,682 | ₩133,423 | ₩135,716 | +1.36% | 27.5만 |
|---|
| 2025.11.17 | ₩139,552 | ₩140,303 | ₩134,094 | ₩134,590 | -3.56% | 47.6만 |
|---|
| 2025.11.14 | ₩141,014 | ₩141,349 | ₩138,559 | ₩140,973 | -0.03% | 25.8만 |
|---|
| 2025.11.13 | ₩143,213 | ₩145,452 | ₩140,678 | ₩142,127 | -0.76% | 33.8만 |
|---|
| 2025.11.12 | ₩145,117 | ₩145,962 | ₩141,805 | ₩143,508 | -1.11% | 31.2만 |
|---|
| 2025.11.11 | ₩143,441 | ₩145,546 | ₩143,025 | ₩145,117 | +1.17% | 28.5만 |
|---|
| 2025.11.10 | ₩143,427 | ₩145,640 | ₩143,427 | ₩143,790 | +0.25% | 31.2만 |
|---|
| 2025.11.07 | ₩139,820 | ₩143,843 | ₩139,069 | ₩143,052 | +2.31% | 26.4만 |
|---|
| 2025.11.06 | ₩141,805 | ₩142,328 | ₩138,774 | ₩139,565 | -1.58% | 22.5만 |
|---|
| 2025.11.05 | ₩142,153 | ₩144,594 | ₩140,718 | ₩142,663 | +0.36% | 33.1만 |
|---|
| 2025.11.04 | ₩142,918 | ₩143,240 | ₩140,008 | ₩141,469 | -1.01% | 29.1만 |
|---|
| 2025.11.03 | ₩142,220 | ₩147,598 | ₩141,604 | ₩143,401 | +0.83% | 67.8만 |
|---|
| 2025.10.31 | ₩140,222 | ₩144,125 | ₩139,699 | ₩143,709 | +2.49% | 67.1만 |
|---|
| 2025.10.30 | ₩138,841 | ₩142,784 | ₩138,439 | ₩141,282 | +1.76% | 53.3만 |
|---|
| 2025.10.29 | ₩143,897 | ₩145,144 | ₩139,042 | ₩139,739 | -2.89% | 61.3만 |
|---|
| 2025.10.28 | ₩139,579 | ₩144,058 | ₩139,579 | ₩143,924 | +3.11% | 58.9만 |
|---|
| 2025.10.27 | ₩143,991 | ₩145,855 | ₩139,324 | ₩139,471 | -3.14% | 74.1만 |
|---|
| 2025.10.24 | ₩146,633 | ₩147,652 | ₩143,146 | ₩144,594 | -1.39% | 69.6만 |
|---|
| 2025.10.23 | ₩155,403 | ₩155,403 | ₩147,263 | ₩147,813 | -4.88% | 75.6만 |
|---|
| 2025.10.22 | ₩156,154 | ₩156,758 | ₩154,491 | ₩154,706 | -0.93% | 46만 |
|---|
| 2025.10.21 | ₩154,773 | ₩157,080 | ₩153,754 | ₩156,717 | +1.26% | 30.9만 |
|---|
| 2025.10.20 | ₩153,539 | ₩155,028 | ₩151,541 | ₩153,713 | +0.11% | 48.6만 |
|---|
| 2025.10.17 | ₩154,223 | ₩155,712 | ₩151,527 | ₩152,587 | -1.06% | 34.2만 |
|---|
| 2025.10.16 | ₩155,457 | ₩155,457 | ₩152,466 | ₩155,014 | -0.28% | 30.9만 |
|---|
| 2025.10.15 | ₩153,056 | ₩155,725 | ₩152,064 | ₩155,551 | +1.63% | 40.1만 |
|---|
| 2025.10.14 | ₩148,456 | ₩152,077 | ₩146,686 | ₩151,930 | +2.34% | 103.8만 |
|---|
| 2025.10.13 | ₩151,340 | ₩152,882 | ₩149,087 | ₩150,777 | -0.37% | 55.7만 |
|---|
| 2025.10.10 | ₩151,635 | ₩153,646 | ₩148,121 | ₩148,550 | -2.03% | 42.8만 |
|---|