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 | ₩1,341 | ₩1,944 | ₩632 | ₩684 | -49.00% | 5742.3만 |
| 2026.09.28–2026.10.02 | ₩2,306 | ₩2,306 | ₩1,783 | ₩1,837 | -20.35% | 606.7만 |
| 2026.09.21–2026.09.25 | ₩2,159 | ₩2,414 | ₩2,065 | ₩2,280 | +5.59% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩2,387 | ₩2,414 | ₩2,145 | ₩2,226 | -6.74% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩2,414 | ₩2,542 | ₩2,294 | ₩2,440 | +1.11% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩2,816 | ₩2,937 | ₩2,320 | ₩2,440 | -13.33% | 41만 |
| 2026.08.24–2026.08.28 | ₩4,465 | ₩5,538 | ₩2,923 | ₩2,990 | -33.03% | 2364.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,149 |
| ₩5,732 |
| ₩4,023 |
| ₩4,284 |
| -16.80% |
| 41.6만 |
| 2026.08.10–2026.08.14 | ₩5,913 | ₩6,235 | ₩5,028 | ₩5,189 | -12.24% | 29.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,155 | ₩6,658 | ₩5,551 | ₩5,893 | -4.25% | 53.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,539 | ₩10,539 | ₩6,034 | ₩6,356 | -39.69% | 61.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,292 | ₩16,493 | ₩9,916 | ₩10,358 | -36.42% | 334.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,474 | ₩48,474 | ₩18,444 | ₩18,504 | -61.83% | 25.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,680 | ₩51,491 | ₩40,227 | ₩45,054 | -9.31% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,363 | ₩64,967 | ₩43,646 | ₩46,663 | -27.50% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,120 | ₩97,752 | ₩53,502 | ₩63,358 | -31.22% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,735 | ₩111,932 | ₩83,069 | ₩93,327 | -1.49% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩133,956 | ₩149,443 | ₩86,528 | ₩92,522 | -30.93% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,245 | ₩205,158 | ₩114,969 | ₩142,605 | -23.02% | 41.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,288 | ₩232,914 | ₩27,757 | ₩170,361 | +411.78% | 803.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,890 | ₩29,567 | ₩14,281 | ₩26,751 | +68.35% | 215.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,298 | ₩17,298 | ₩15,186 | ₩15,809 | -8.60% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,323 | ₩19,249 | ₩17,157 | ₩17,358 | -5.27% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,114 | ₩20,516 | ₩18,283 | ₩18,927 | -5.90% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,131 | ₩24,136 | ₩19,329 | ₩20,315 | -12.17% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,125 | ₩24,941 | ₩19,772 | ₩23,734 | +7.27% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,544 | ₩27,354 | ₩21,320 | ₩22,326 | -12.60% | 7.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,963 | ₩29,366 | ₩23,352 | ₩25,544 | -11.81% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,590 | ₩36,607 | ₩28,360 | ₩28,963 | -13.77% | 16.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,422 | ₩47,468 | ₩31,960 | ₩33,388 | -15.31% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,610 | ₩73,615 | ₩36,607 | ₩39,221 | -45.98% | 40.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,412 | ₩470,656 | ₩72,811 | ₩77,437 | -56.84% | 184.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩386,179 | ₩394,627 | ₩161,511 | ₩183,837 | -52.40% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩398,247 | ₩427,211 | ₩381,352 | ₩384,972 | -3.33% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩454,967 | ₩465,829 | ₩386,179 | ₩399,454 | -12.20% | 3.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩615,473 | ₩617,887 | ₩410,315 | ₩457,381 | -25.69% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩687,882 | ₩687,882 | ₩600,991 | ₩614,266 | -10.70% | 7.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩953,380 | ₩953,380 | ₩651,677 | ₩683,054 | -28.35% | 7.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩1,122,333 | ₩1,375,763 | ₩882,178 | ₩1,022,168 | -8.92% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩719,259 | ₩1,176,640 | ₩699,950 | ₩1,158,538 | +61.07% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩736,154 | ₩818,217 | ₩616,680 | ₩722,879 | -1.80% | 3.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩712,018 | ₩772,358 | ₩663,746 | ₩771,152 | +8.31% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩1,037,857 | ₩1,047,511 | ₩663,746 | ₩696,329 | -32.91% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,363,695 | ₩1,363,695 | ₩965,448 | ₩1,041,477 | -23.63% | 9.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩1,339,559 | ₩1,544,717 | ₩1,074,061 | ₩1,351,627 | +0.90% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,375,763 | ₩1,424,036 | ₩1,279,219 | ₩1,351,627 | -1.75% | 4.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩1,568,853 | ₩1,635,228 | ₩1,203,190 | ₩1,399,900 | -10.77% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,617,125 | ₩2,630,846 | ₩1,381,797 | ₩1,436,104 | -11.19% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,689,534 | ₩1,737,806 | ₩1,101,818 | ₩1,243,014 | -26.43% | 5.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩2,980,821 | ₩4,284,176 | ₩1,617,125 | ₩1,677,466 | -43.72% | 8.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,548,021 | ₩4,211,767 | ₩2,618,778 | ₩2,896,344 | -18.37% | 8.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩5,382,373 | ₩5,551,326 | ₩3,475,613 | ₩3,511,817 | -34.75% | 8.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩5,394,441 | ₩5,394,441 | ₩4,501,401 | ₩4,585,878 | -14.99% | 260 |
|---|