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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩632 | ₩730 | ₩629 | ₩681 | +7.82% | 518.5만 |
| 2026.10.08 | ₩800 | ₩804 | ₩694 | ₩765 | -4.34% | 359.1만 |
| 2026.10.07 | ₩993 | ₩1,175 | ₩951 | ₩1,029 | +3.63% | 902.5만 |
| 2026.10.06 | ₩1,232 | ₩1,936 | ₩1,179 | ₩1,882 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,335 | ₩1,375 | ₩1,146 | ₩1,216 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,936 | ₩1,969 | ₩1,776 | ₩1,829 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,056 | ₩2,163 | ₩1,976 | ₩1,989 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,096 | ₩2,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,096 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,136 | ₩2,163 | ₩2,069 | ₩2,163 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,296 | ₩2,296 | ₩2,136 | ₩2,170 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,323 | ₩2,350 | ₩2,230 | ₩2,270 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,203 | ₩2,403 | ₩2,150 | ₩2,296 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,150 | ₩2,230 | ₩2,136 | ₩2,190 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,096 | ₩2,230 | ₩2,096 | ₩2,176 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,230 | ₩2,056 | ₩2,109 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,336 | ₩2,136 | ₩2,216 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,216 | ₩2,403 | ₩2,203 | ₩2,363 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,203 | ₩2,270 | ₩2,150 | ₩2,203 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,323 | ₩2,323 | ₩2,203 | ₩2,216 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,376 | ₩2,403 | ₩2,243 | ₩2,296 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,443 | ₩2,522 | ₩2,364 | ₩2,430 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,336 | ₩2,510 | ₩2,284 | ₩2,417 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,417 | ₩2,531 | ₩2,355 | ₩2,457 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,403 | ₩2,443 | ₩2,350 | ₩2,403 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,470 | ₩2,497 | ₩2,376 | ₩2,430 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,430 | ₩2,483 | ₩2,362 | ₩2,483 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,403 | ₩2,537 | ₩2,310 | ₩2,443 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,750 | ₩2,750 | ₩2,443 | ₩2,483 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,804 | ₩2,924 | ₩2,630 | ₩2,750 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,538 | ₩3,551 | ₩2,911 | ₩2,977 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,605 | ₩3,738 | ₩3,511 | ₩3,551 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,247 | ₩5,514 | ₩3,231 | ₩3,738 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,965 | ₩4,079 | ₩3,538 | ₩3,792 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,446 | ₩4,873 | ₩3,872 | ₩3,965 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,246 | ₩4,406 | ₩4,005 | ₩4,266 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,886 | ₩4,886 | ₩4,045 | ₩4,726 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,806 | ₩4,927 | ₩4,626 | ₩4,927 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,007 | ₩5,087 | ₩4,746 | ₩4,927 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,127 | ₩5,708 | ₩4,786 | ₩5,127 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,447 | ₩5,547 | ₩5,007 | ₩5,167 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,507 | ₩5,868 | ₩5,407 | ₩5,547 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,908 | ₩5,908 | ₩5,487 | ₩5,647 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,728 | ₩6,208 | ₩5,367 | ₩6,108 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,888 | ₩5,988 | ₩5,507 | ₩5,667 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,028 | ₩6,188 | ₩5,527 | ₩5,868 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,088 | ₩6,208 | ₩5,647 | ₩6,008 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,629 | ₩6,629 | ₩5,808 | ₩6,088 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,008 | ₩6,569 | ₩5,988 | ₩6,469 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,128 | ₩6,569 | ₩5,688 | ₩6,228 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,350 | ₩7,350 | ₩6,008 | ₩6,328 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,011 | ₩8,591 | ₩6,408 | ₩6,989 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,210 | ₩7,810 | ₩6,228 | ₩7,810 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,972 | ₩8,972 | ₩6,288 | ₩6,969 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,494 | ₩10,494 | ₩7,530 | ₩8,411 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,517 | ₩12,517 | ₩9,873 | ₩10,314 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,837 | ₩13,818 | ₩11,836 | ₩12,857 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,458 | ₩14,820 | ₩12,677 | ₩13,718 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,697 | ₩16,001 | ₩11,415 | ₩13,618 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,221 | ₩16,422 | ₩11,475 | ₩12,256 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,833 | ₩24,833 | ₩18,364 | ₩18,424 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,038 | ₩29,038 | ₩20,427 | ₩21,629 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,452 | ₩39,452 | ₩31,041 | ₩31,842 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,455 | ₩41,755 | ₩38,651 | ₩40,654 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,264 | ₩48,264 | ₩41,655 | ₩42,456 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,064 | ₩48,064 | ₩41,255 | ₩44,859 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩48,865 | ₩48,865 | ₩41,255 | ₩43,858 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,256 | ₩45,260 | ₩40,053 | ₩44,859 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,858 | ₩44,058 | ₩40,153 | ₩42,056 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,465 | ₩51,268 | ₩41,054 | ₩42,456 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,861 | ₩52,069 | ₩43,458 | ₩46,461 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,070 | ₩54,572 | ₩46,261 | ₩47,463 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,077 | ₩60,079 | ₩53,471 | ₩54,072 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,085 | ₩64,686 | ₩57,076 | ₩57,877 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,496 | ₩72,896 | ₩53,270 | ₩63,083 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,317 | ₩92,322 | ₩71,294 | ₩75,500 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,715 | ₩93,724 | ₩86,715 | ₩90,119 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩86,915 | ₩94,125 | ₩85,113 | ₩86,114 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,721 | ₩97,329 | ₩90,119 | ₩90,119 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,140 | ₩109,945 | ₩92,923 | ₩92,923 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩88,918 | ₩111,447 | ₩88,918 | ₩108,343 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,709 | ₩96,227 | ₩82,709 | ₩88,918 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,325 | ₩94,325 | ₩83,511 | ₩83,511 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,148 | ₩112,148 | ₩92,122 | ₩92,122 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,345 | ₩117,355 | ₩106,581 | ₩114,351 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,355 | ₩121,961 | ₩100,133 | ₩113,751 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,522 | ₩133,777 | ₩86,154 | ₩120,960 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,376 | ₩148,797 | ₩89,719 | ₩89,719 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩154,805 | ₩172,228 | ₩125,967 | ₩141,988 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,212 | ₩181,640 | ₩151,601 | ₩165,219 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,018 | ₩204,270 | ₩152,602 | ₩157,408 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩116,754 | ₩190,252 | ₩114,471 | ₩180,038 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,444 | ₩198,262 | ₩130,373 | ₩150,800 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,152 | ₩231,907 | ₩106,741 | ₩169,624 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,099 | ₩130,172 | ₩73,898 | ₩115,953 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,691 | ₩99,732 | ₩64,686 | ₩95,727 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,144 | ₩62,883 | ₩27,637 | ₩58,077 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,123 | ₩29,439 | ₩15,661 | ₩26,635 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,440 | ₩16,582 | ₩14,619 | ₩16,161 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,060 | ₩15,821 | ₩14,219 | ₩15,140 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,820 | ₩16,121 | ₩14,820 | ₩15,020 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,821 | ₩15,821 | ₩14,639 | ₩14,960 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,821 | ₩16,642 | ₩15,621 | ₩15,741 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,362 | ₩16,702 | ₩15,420 | ₩15,901 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,641 | ₩16,622 | ₩15,160 | ₩15,821 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,622 | ₩16,622 | ₩15,120 | ₩15,621 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,223 | ₩17,223 | ₩16,422 | ₩16,522 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,184 | ₩18,184 | ₩17,283 | ₩17,283 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩17,964 | ₩19,165 | ₩17,083 | ₩17,964 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,444 | ₩18,605 | ₩17,743 | ₩18,324 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,605 | ₩18,865 | ₩17,784 | ₩18,625 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,244 | ₩18,765 | ₩18,024 | ₩18,064 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,025 | ₩19,225 | ₩18,204 | ₩18,845 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,165 | ₩19,225 | ₩18,685 | ₩19,065 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,427 | ₩20,427 | ₩19,025 | ₩19,025 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,806 | ₩20,427 | ₩19,225 | ₩20,027 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,027 | ₩20,227 | ₩19,225 | ₩20,227 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,427 | ₩20,427 | ₩19,245 | ₩20,227 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,430 | ₩22,450 | ₩20,227 | ₩20,627 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,229 | ₩22,430 | ₩21,829 | ₩22,430 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,431 | ₩23,431 | ₩21,629 | ₩22,229 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,030 | ₩24,032 | ₩22,430 | ₩23,231 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,633 | ₩24,833 | ₩23,030 | ₩23,631 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,231 | ₩23,431 | ₩22,129 | ₩22,630 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,629 | ₩23,631 | ₩21,028 | ₩23,231 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,231 | ₩23,231 | ₩21,829 | ₩22,029 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,029 | ₩24,232 | ₩19,686 | ₩23,231 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,930 | ₩23,030 | ₩21,228 | ₩22,229 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,432 | ₩24,432 | ₩21,629 | ₩23,030 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,634 | ₩25,634 | ₩23,832 | ₩24,232 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,634 | ₩25,634 | ₩23,431 | ₩24,633 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,434 | ₩27,236 | ₩24,633 | ₩26,435 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,634 | ₩25,634 | ₩23,251 | ₩25,434 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,637 | ₩28,037 | ₩26,034 | ₩26,635 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,637 | ₩29,038 | ₩27,236 | ₩28,438 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,838 | ₩29,239 | ₩27,436 | ₩29,239 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,044 | ₩33,044 | ₩28,237 | ₩28,838 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,845 | ₩36,448 | ₩31,241 | ₩34,245 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,843 | ₩35,046 | ₩31,442 | ₩32,042 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,044 | ₩33,845 | ₩31,041 | ₩33,444 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,444 | ₩35,847 | ₩31,442 | ₩33,645 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,843 | ₩34,245 | ₩32,042 | ₩33,244 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,645 | ₩35,447 | ₩31,822 | ₩34,245 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,650 | ₩37,650 | ₩33,845 | ₩36,248 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,252 | ₩43,858 | ₩37,850 | ₩38,251 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,252 | ₩47,263 | ₩37,049 | ₩43,257 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,052 | ₩40,454 | ₩36,448 | ₩39,052 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩43,958 | ₩45,260 | ₩38,451 | ₩39,352 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,278 | ₩60,079 | ₩43,458 | ₩46,862 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩66,989 | ₩69,692 | ₩57,676 | ₩60,079 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,296 | ₩73,297 | ₩64,485 | ₩65,487 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,524 | ₩93,524 | ₩72,496 | ₩77,102 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩103,938 | ₩110,146 | ₩99,932 | ₩102,335 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩436,578 | ₩468,620 | ₩133,777 | ₩140,186 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,223 | ₩176,033 | ₩157,208 | ₩160,813 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩178,636 | ₩190,252 | ₩162,575 | ₩176,233 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩214,684 | ₩223,596 | ₩160,813 | ₩183,042 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,156 | ₩277,567 | ₩228,302 | ₩237,915 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩358,074 | ₩392,920 | ₩273,963 | ₩279,970 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩348,461 | ₩374,896 | ₩342,453 | ₩350,864 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩384,509 | ₩384,509 | ₩336,445 | ₩349,663 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩408,541 | ₩408,541 | ₩380,904 | ₩383,307 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩397,726 | ₩414,549 | ₩379,702 | ₩414,549 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩391,718 | ₩425,363 | ₩391,718 | ₩397,726 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩396,525 | ₩416,952 | ₩391,718 | ₩394,122 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩416,952 | ₩420,557 | ₩384,509 | ₩397,726 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩424,161 | ₩427,766 | ₩401,331 | ₩426,564 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩436,177 | ₩436,177 | ₩412,145 | ₩426,564 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩438,580 | ₩454,201 | ₩425,363 | ₩439,782 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩452,999 | ₩463,814 | ₩432,572 | ₩463,814 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩434,976 | ₩455,403 | ₩414,549 | ₩455,403 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩475,830 | ₩487,846 | ₩408,541 | ₩434,976 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩516,684 | ₩612,811 | ₩450,596 | ₩457,806 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩505,869 | ₩544,320 | ₩505,869 | ₩515,482 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩612,811 | ₩615,214 | ₩532,304 | ₩540,716 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩617,617 | ₩648,859 | ₩606,803 | ₩611,609 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩620,020 | ₩636,843 | ₩601,997 | ₩617,617 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩657,270 | ₩657,270 | ₩600,795 | ₩642,851 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩622,424 | ₩658,471 | ₩600,795 | ₩638,044 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩684,906 | ₩684,906 | ₩598,392 | ₩600,795 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩720,954 | ₩720,954 | ₩648,859 | ₩680,100 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩811,073 | ₩811,073 | ₩678,898 | ₩700,527 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩866,346 | ₩866,346 | ₩759,405 | ₩784,638 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩949,256 | ₩949,256 | ₩785,840 | ₩875,959 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,057,399 | ₩1,107,866 | ₩997,320 | ₩1,017,747 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,044,182 | ₩1,165,542 | ₩973,288 | ₩1,141,511 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩933,635 | ₩1,369,813 | ₩901,192 | ₩1,261,670 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩997,320 | ₩997,320 | ₩878,362 | ₩922,821 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,117,479 | ₩1,129,495 | ₩1,000,924 | ₩1,021,351 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩841,113 | ₩1,171,550 | ₩817,081 | ₩1,153,526 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩866,346 | ₩884,370 | ₩806,267 | ₩818,283 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩843,516 | ₩961,272 | ₩795,453 | ₩901,192 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩732,970 | ₩827,895 | ₩725,760 | ₩799,057 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩716,148 | ₩755,800 | ₩696,922 | ₩725,760 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩648,859 | ₩719,752 | ₩614,012 | ₩719,752 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩672,890 | ₩701,729 | ₩634,440 | ₩635,641 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩718,551 | ₩723,357 | ₩648,859 | ₩656,068 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩732,970 | ₩814,678 | ₩689,713 | ₩696,922 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩738,978 | ₩769,018 | ₩718,551 | ₩767,816 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩686,108 | ₩744,986 | ₩684,906 | ₩744,986 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩690,914 | ₩700,527 | ₩660,875 | ₩700,527 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩708,938 | ₩738,978 | ₩689,713 | ₩696,922 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩767,816 | ₩794,251 | ₩660,875 | ₩693,317 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩732,970 | ₩812,275 | ₩723,357 | ₩757,002 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩720,954 | ₩775,026 | ₩712,543 | ₩731,768 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩817,081 | ₩817,081 | ₩660,875 | ₩693,317 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,033,367 | ₩1,042,980 | ₩830,299 | ₩843,516 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,012,940 | ₩1,073,020 | ₩961,272 | ₩1,036,972 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,104,261 | ₩1,123,487 | ₩1,028,561 | ₩1,059,802 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,157,131 | ₩1,157,131 | ₩1,082,633 | ₩1,140,309 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,225,622 | ₩1,225,622 | ₩1,159,534 | ₩1,159,534 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,357,797 | ₩1,357,797 | ₩1,201,590 | ₩1,273,685 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,237,638 | ₩1,417,876 | ₩1,154,728 | ₩1,345,781 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,137,906 | ₩1,538,035 | ₩1,069,415 | ₩1,405,860 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,225,622 | ₩1,237,638 | ₩1,093,447 | ₩1,141,511 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,357,797 | ₩1,381,829 | ₩1,091,044 | ₩1,273,685 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,333,765 | ₩1,333,765 | ₩1,237,638 | ₩1,261,670 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,321,749 | ₩1,393,844 | ₩1,303,725 | ₩1,345,781 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,321,749 | ₩1,349,386 | ₩1,273,685 | ₩1,273,685 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,381,829 | ₩1,387,836 | ₩1,297,717 | ₩1,345,781 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,369,813 | ₩1,417,876 | ₩1,345,781 | ₩1,393,844 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,393,844 | ₩1,453,924 | ₩1,285,701 | ₩1,393,844 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,369,813 | ₩1,532,027 | ₩1,345,781 | ₩1,393,844 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,405,860 | ₩1,489,972 | ₩1,333,765 | ₩1,465,940 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,333,765 | ₩1,357,797 | ₩1,197,985 | ₩1,225,622 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,562,067 | ₩1,628,154 | ₩1,369,813 | ₩1,369,813 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,526,019 | ₩1,814,401 | ₩1,375,821 | ₩1,429,892 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,670,210 | ₩1,886,496 | ₩1,658,194 | ₩1,814,401 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,982,623 | ₩2,102,783 | ₩1,754,321 | ₩2,030,687 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,283,021 | ₩2,283,021 | ₩1,550,051 | ₩1,562,067 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,610,131 | ₩2,619,466 | ₩1,514,003 | ₩2,126,814 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,261,670 | ₩1,321,749 | ₩1,097,052 | ₩1,237,638 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,381,829 | ₩1,401,054 | ₩1,249,654 | ₩1,309,733 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,393,844 | ₩1,574,083 | ₩1,333,765 | ₩1,369,813 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,562,067 | ₩1,575,285 | ₩1,369,813 | ₩1,393,844 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,682,226 | ₩1,730,290 | ₩1,562,067 | ₩1,598,115 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,910,528 | ₩2,150,846 | ₩1,610,131 | ₩1,670,210 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,259,637 | ₩4,265,645 | ₩2,204,918 | ₩2,234,957 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,343,101 | ₩2,511,323 | ₩2,078,751 | ₩2,162,862 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,667,530 | ₩2,669,933 | ₩2,355,116 | ₩2,403,180 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,967,927 | ₩2,967,927 | ₩2,607,450 | ₩2,667,530 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,943,896 | ₩3,304,373 | ₩2,883,816 | ₩2,883,816 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,003,975 | ₩4,193,549 | ₩2,607,450 | ₩3,136,150 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,160,182 | ₩3,160,182 | ₩2,655,514 | ₩2,811,721 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,388,484 | ₩3,388,484 | ₩3,032,813 | ₩3,100,102 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,532,675 | ₩3,604,770 | ₩3,124,134 | ₩3,388,484 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,977,263 | ₩4,061,374 | ₩3,460,579 | ₩3,496,627 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,073,390 | ₩4,163,509 | ₩3,797,024 | ₩4,037,342 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,457,899 | ₩4,552,825 | ₩3,857,104 | ₩3,905,167 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,001,295 | ₩4,902,487 | ₩3,724,929 | ₩4,505,963 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,359,091 | ₩5,527,314 | ₩4,055,366 | ₩4,133,470 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,371,107 | ₩5,371,107 | ₩4,481,931 | ₩4,566,042 | -14.99% | 260 |
|---|