시장 데이터를 불러오는 중
전체 종목
VCI Global Limited - Ordinary Share 과거 주가
VCI Global Limited - Ordinary Share · VCIG · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VCI Global Limited - Ordinary Share · VCIG · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,340 | ₩1,943 | ₩631 | ₩683 | -49.00% | 5742.3만 |
| 2026.09.28–2026.10.02 | ₩2,305 | ₩2,305 | ₩1,782 | ₩1,836 | -20.35% | 606.7만 |
| 2026.09.21–2026.09.25 | ₩2,157 | ₩2,412 | ₩2,064 | ₩2,278 | +5.59% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩2,385 | ₩2,412 | ₩2,144 | ₩2,224 | -6.74% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩2,412 | ₩2,541 | ₩2,293 | ₩2,439 | +1.11% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩2,814 | ₩2,935 | ₩2,318 | ₩2,439 | -13.33% | 41만 |
| 2026.08.24–2026.08.28 | ₩4,462 | ₩5,534 | ₩2,921 | ₩2,988 | -33.03% | 2364.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,146 |
| ₩5,729 |
| ₩4,020 |
| ₩4,281 |
| -16.80% |
| 41.6만 |
| 2026.08.10–2026.08.14 | ₩5,909 | ₩6,231 | ₩5,025 | ₩5,186 | -12.24% | 29.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,151 | ₩6,653 | ₩5,548 | ₩5,889 | -4.25% | 53.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,533 | ₩10,533 | ₩6,030 | ₩6,352 | -39.69% | 61.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,281 | ₩16,482 | ₩9,909 | ₩10,352 | -36.42% | 334.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,442 | ₩48,442 | ₩18,432 | ₩18,492 | -61.83% | 25.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,648 | ₩51,457 | ₩40,201 | ₩45,025 | -9.31% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,321 | ₩64,924 | ₩43,618 | ₩46,633 | -27.50% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,059 | ₩97,687 | ₩53,467 | ₩63,316 | -31.22% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,672 | ₩111,858 | ₩83,014 | ₩93,265 | -1.49% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩133,868 | ₩149,345 | ₩86,471 | ₩92,461 | -30.93% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,124 | ₩205,023 | ₩114,893 | ₩142,511 | -23.02% | 41.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,266 | ₩232,761 | ₩27,738 | ₩170,250 | +411.78% | 803.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,879 | ₩29,547 | ₩14,271 | ₩26,733 | +68.35% | 215.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,286 | ₩17,286 | ₩15,176 | ₩15,799 | -8.60% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,311 | ₩19,236 | ₩17,146 | ₩17,347 | -5.27% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,100 | ₩20,502 | ₩18,271 | ₩18,914 | -5.90% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,115 | ₩24,120 | ₩19,316 | ₩20,301 | -12.17% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,110 | ₩24,924 | ₩19,759 | ₩23,718 | +7.27% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,527 | ₩27,336 | ₩21,306 | ₩22,311 | -12.60% | 7.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,944 | ₩29,346 | ₩23,336 | ₩25,527 | -11.81% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,567 | ₩36,583 | ₩28,341 | ₩28,944 | -13.77% | 16.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,397 | ₩47,437 | ₩31,939 | ₩33,366 | -15.31% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,562 | ₩73,567 | ₩36,583 | ₩39,196 | -45.98% | 40.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,295 | ₩470,347 | ₩72,763 | ₩77,386 | -56.84% | 184.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩385,926 | ₩394,368 | ₩161,405 | ₩183,717 | -52.40% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩397,986 | ₩426,930 | ₩381,102 | ₩384,720 | -3.33% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩454,669 | ₩465,523 | ₩385,926 | ₩399,192 | -12.20% | 3.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩615,069 | ₩617,481 | ₩410,046 | ₩457,081 | -25.69% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩687,430 | ₩687,430 | ₩600,597 | ₩613,863 | -10.70% | 7.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩952,754 | ₩952,754 | ₩651,250 | ₩682,606 | -28.35% | 7.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩1,121,597 | ₩1,374,861 | ₩881,599 | ₩1,021,497 | -8.92% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩718,787 | ₩1,175,868 | ₩699,490 | ₩1,157,777 | +61.07% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩735,671 | ₩817,680 | ₩616,275 | ₩722,405 | -1.80% | 3.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩711,551 | ₩771,852 | ₩663,310 | ₩770,645 | +8.31% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩1,037,175 | ₩1,046,824 | ₩663,310 | ₩695,872 | -32.91% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,362,800 | ₩1,362,800 | ₩964,814 | ₩1,040,794 | -23.63% | 9.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩1,338,680 | ₩1,543,703 | ₩1,073,356 | ₩1,350,740 | +0.90% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,374,861 | ₩1,423,101 | ₩1,278,379 | ₩1,350,740 | -1.75% | 4.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩1,567,823 | ₩1,634,154 | ₩1,202,400 | ₩1,398,981 | -10.77% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,616,064 | ₩2,629,119 | ₩1,380,891 | ₩1,435,161 | -11.19% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,688,425 | ₩1,736,666 | ₩1,101,094 | ₩1,242,199 | -26.43% | 5.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩2,978,864 | ₩4,281,364 | ₩1,616,064 | ₩1,676,365 | -43.72% | 8.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,545,693 | ₩4,209,003 | ₩2,617,059 | ₩2,894,443 | -18.37% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩5,378,840 | ₩5,547,683 | ₩3,473,332 | ₩3,509,512 | -34.75% | 8.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩5,390,900 | ₩5,390,900 | ₩4,498,447 | ₩4,582,868 | -14.99% | 260 |
|---|