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 | ₩731 | ₩629 | ₩681 | +7.82% | 518.5만 |
| 2026.10.08 | ₩800 | ₩804 | ₩695 | ₩765 | -4.34% | 359.1만 |
| 2026.10.07 | ₩994 | ₩1,175 | ₩951 | ₩1,030 | +3.63% | 902.5만 |
| 2026.10.06 | ₩1,233 | ₩1,937 | ₩1,179 | ₩1,883 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,336 | ₩1,376 | ₩1,146 | ₩1,217 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,937 | ₩1,970 | ₩1,776 | ₩1,830 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,057 | ₩2,164 | ₩1,977 | ₩1,990 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,097 | ₩2,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,097 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,137 | ₩2,164 | ₩2,070 | ₩2,164 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,297 | ₩2,297 | ₩2,137 | ₩2,170 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,324 | ₩2,351 | ₩2,230 | ₩2,270 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,204 | ₩2,404 | ₩2,150 | ₩2,297 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,150 | ₩2,230 | ₩2,137 | ₩2,190 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,097 | ₩2,230 | ₩2,097 | ₩2,177 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,230 | ₩2,057 | ₩2,110 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,337 | ₩2,337 | ₩2,137 | ₩2,217 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,217 | ₩2,404 | ₩2,204 | ₩2,364 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,204 | ₩2,270 | ₩2,150 | ₩2,204 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,324 | ₩2,324 | ₩2,204 | ₩2,217 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,377 | ₩2,404 | ₩2,244 | ₩2,297 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,444 | ₩2,523 | ₩2,365 | ₩2,431 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,337 | ₩2,511 | ₩2,285 | ₩2,417 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,417 | ₩2,532 | ₩2,356 | ₩2,457 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,404 | ₩2,444 | ₩2,351 | ₩2,404 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,471 | ₩2,498 | ₩2,377 | ₩2,431 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,431 | ₩2,484 | ₩2,363 | ₩2,484 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,404 | ₩2,538 | ₩2,311 | ₩2,444 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,751 | ₩2,751 | ₩2,444 | ₩2,484 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,805 | ₩2,925 | ₩2,631 | ₩2,751 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,539 | ₩3,553 | ₩2,912 | ₩2,978 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,606 | ₩3,740 | ₩3,513 | ₩3,553 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,249 | ₩5,516 | ₩3,232 | ₩3,740 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,967 | ₩4,080 | ₩3,539 | ₩3,793 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,447 | ₩4,875 | ₩3,873 | ₩3,967 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,247 | ₩4,407 | ₩4,007 | ₩4,267 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,888 | ₩4,888 | ₩4,047 | ₩4,728 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,808 | ₩4,928 | ₩4,628 | ₩4,928 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,008 | ₩5,089 | ₩4,748 | ₩4,928 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,129 | ₩5,710 | ₩4,788 | ₩5,129 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,449 | ₩5,549 | ₩5,008 | ₩5,169 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,509 | ₩5,870 | ₩5,409 | ₩5,549 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,910 | ₩5,910 | ₩5,489 | ₩5,650 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,730 | ₩6,210 | ₩5,369 | ₩6,110 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,890 | ₩5,990 | ₩5,509 | ₩5,670 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,030 | ₩6,190 | ₩5,529 | ₩5,870 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,090 | ₩6,210 | ₩5,650 | ₩6,010 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,631 | ₩6,631 | ₩5,810 | ₩6,090 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,010 | ₩6,571 | ₩5,990 | ₩6,471 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,130 | ₩6,571 | ₩5,690 | ₩6,230 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,352 | ₩7,352 | ₩6,010 | ₩6,331 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,013 | ₩8,594 | ₩6,411 | ₩6,992 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,212 | ₩7,813 | ₩6,230 | ₩7,813 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,975 | ₩8,975 | ₩6,291 | ₩6,972 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,498 | ₩10,498 | ₩7,533 | ₩8,414 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,521 | ₩12,521 | ₩9,877 | ₩10,317 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,842 | ₩13,823 | ₩11,840 | ₩12,862 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,463 | ₩14,825 | ₩12,681 | ₩13,723 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,701 | ₩16,007 | ₩11,419 | ₩13,623 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,227 | ₩16,428 | ₩11,479 | ₩12,261 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,842 | ₩24,842 | ₩18,371 | ₩18,431 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,049 | ₩29,049 | ₩20,434 | ₩21,636 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,466 | ₩39,466 | ₩31,052 | ₩31,854 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,470 | ₩41,770 | ₩38,665 | ₩40,668 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,281 | ₩48,281 | ₩41,670 | ₩42,471 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,081 | ₩48,081 | ₩41,269 | ₩44,875 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩48,882 | ₩48,882 | ₩41,269 | ₩43,874 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,271 | ₩45,276 | ₩40,067 | ₩44,875 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,874 | ₩44,074 | ₩40,168 | ₩42,071 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,483 | ₩51,286 | ₩41,069 | ₩42,471 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,877 | ₩52,088 | ₩43,473 | ₩46,478 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,089 | ₩54,592 | ₩46,278 | ₩47,480 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,098 | ₩60,101 | ₩53,490 | ₩54,091 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,108 | ₩64,709 | ₩57,096 | ₩57,897 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,522 | ₩72,923 | ₩53,290 | ₩63,106 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,349 | ₩92,355 | ₩71,320 | ₩75,527 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,746 | ₩93,758 | ₩86,746 | ₩90,152 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩86,946 | ₩94,158 | ₩85,143 | ₩86,145 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,754 | ₩97,364 | ₩90,152 | ₩90,152 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,179 | ₩109,985 | ₩92,956 | ₩92,956 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩88,950 | ₩111,488 | ₩88,950 | ₩108,382 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,739 | ₩96,262 | ₩82,739 | ₩88,950 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,359 | ₩94,359 | ₩83,541 | ₩83,541 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,189 | ₩112,189 | ₩92,155 | ₩92,155 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,384 | ₩117,397 | ₩106,619 | ₩114,392 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,397 | ₩122,005 | ₩100,169 | ₩113,791 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,556 | ₩133,825 | ₩86,185 | ₩121,004 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,424 | ₩148,850 | ₩89,751 | ₩89,751 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩154,860 | ₩172,290 | ₩126,012 | ₩142,039 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,270 | ₩181,706 | ₩151,655 | ₩165,278 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,078 | ₩204,344 | ₩152,657 | ₩157,465 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩116,796 | ₩190,320 | ₩114,513 | ₩180,103 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,510 | ₩198,334 | ₩130,419 | ₩150,854 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,194 | ₩231,990 | ₩106,780 | ₩169,685 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,126 | ₩130,219 | ₩73,924 | ₩115,995 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,716 | ₩99,768 | ₩64,709 | ₩95,761 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,156 | ₩62,906 | ₩27,647 | ₩58,098 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,129 | ₩29,450 | ₩15,666 | ₩26,645 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,446 | ₩16,588 | ₩14,625 | ₩16,167 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,065 | ₩15,827 | ₩14,224 | ₩15,145 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,825 | ₩16,127 | ₩14,825 | ₩15,025 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,827 | ₩15,827 | ₩14,645 | ₩14,965 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,827 | ₩16,648 | ₩15,626 | ₩15,746 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,368 | ₩16,708 | ₩15,426 | ₩15,907 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,646 | ₩16,628 | ₩15,166 | ₩15,827 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,628 | ₩16,628 | ₩15,125 | ₩15,626 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,229 | ₩17,229 | ₩16,428 | ₩16,528 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,191 | ₩18,191 | ₩17,289 | ₩17,289 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩17,970 | ₩19,172 | ₩17,089 | ₩17,970 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,451 | ₩18,611 | ₩17,750 | ₩18,331 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,611 | ₩18,872 | ₩17,790 | ₩18,631 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,251 | ₩18,772 | ₩18,030 | ₩18,070 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,032 | ₩19,232 | ₩18,211 | ₩18,852 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,172 | ₩19,232 | ₩18,691 | ₩19,072 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,434 | ₩20,434 | ₩19,032 | ₩19,032 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,813 | ₩20,434 | ₩19,232 | ₩20,034 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,034 | ₩20,234 | ₩19,232 | ₩20,234 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,434 | ₩20,434 | ₩19,252 | ₩20,234 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,438 | ₩22,458 | ₩20,234 | ₩20,635 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,237 | ₩22,438 | ₩21,837 | ₩22,438 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,439 | ₩23,439 | ₩21,636 | ₩22,237 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,039 | ₩24,040 | ₩22,438 | ₩23,239 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,641 | ₩24,842 | ₩23,039 | ₩23,640 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,239 | ₩23,439 | ₩22,137 | ₩22,638 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,636 | ₩23,640 | ₩21,035 | ₩23,239 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,239 | ₩23,239 | ₩21,837 | ₩22,037 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,037 | ₩24,241 | ₩19,693 | ₩23,239 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,939 | ₩23,039 | ₩21,236 | ₩22,237 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,441 | ₩24,441 | ₩21,636 | ₩23,039 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,643 | ₩25,643 | ₩23,840 | ₩24,241 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,643 | ₩25,643 | ₩23,439 | ₩24,641 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,443 | ₩27,246 | ₩24,641 | ₩26,444 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,643 | ₩25,643 | ₩23,259 | ₩25,443 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,647 | ₩28,047 | ₩26,044 | ₩26,645 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,647 | ₩29,049 | ₩27,246 | ₩28,448 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,849 | ₩29,249 | ₩27,446 | ₩29,249 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,056 | ₩33,056 | ₩28,248 | ₩28,849 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,857 | ₩36,461 | ₩31,253 | ₩34,258 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,855 | ₩35,059 | ₩31,453 | ₩32,054 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,056 | ₩33,857 | ₩31,052 | ₩33,456 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,456 | ₩35,860 | ₩31,453 | ₩33,657 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,855 | ₩34,258 | ₩32,054 | ₩33,256 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,657 | ₩35,460 | ₩31,834 | ₩34,258 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,663 | ₩37,663 | ₩33,857 | ₩36,261 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,266 | ₩43,874 | ₩37,864 | ₩38,264 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,266 | ₩47,280 | ₩37,062 | ₩43,273 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,066 | ₩40,468 | ₩36,461 | ₩39,066 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩43,974 | ₩45,276 | ₩38,465 | ₩39,366 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,300 | ₩60,101 | ₩43,473 | ₩46,879 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,013 | ₩69,717 | ₩57,697 | ₩60,101 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,322 | ₩73,323 | ₩64,509 | ₩65,510 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,557 | ₩93,557 | ₩72,522 | ₩77,130 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩103,975 | ₩110,185 | ₩99,968 | ₩102,372 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩436,735 | ₩468,789 | ₩133,825 | ₩140,236 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,283 | ₩176,096 | ₩157,265 | ₩160,871 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩178,701 | ₩190,320 | ₩162,634 | ₩176,297 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩214,761 | ₩223,676 | ₩160,871 | ₩183,108 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,253 | ₩277,667 | ₩228,384 | ₩238,000 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩358,203 | ₩393,061 | ₩274,061 | ₩280,071 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩348,586 | ₩375,031 | ₩342,576 | ₩350,990 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩384,647 | ₩384,647 | ₩336,566 | ₩349,788 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩408,687 | ₩408,687 | ₩381,041 | ₩383,445 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩397,869 | ₩414,698 | ₩379,839 | ₩414,698 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩391,859 | ₩425,516 | ₩391,859 | ₩397,869 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩396,667 | ₩417,102 | ₩391,859 | ₩394,263 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩417,102 | ₩420,708 | ₩384,647 | ₩397,869 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩424,314 | ₩427,920 | ₩401,475 | ₩426,718 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩436,334 | ₩436,334 | ₩412,294 | ₩426,718 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩438,738 | ₩454,364 | ₩425,516 | ₩439,940 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩453,162 | ₩463,980 | ₩432,728 | ₩463,980 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩435,132 | ₩455,566 | ₩414,698 | ₩455,566 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩476,001 | ₩488,021 | ₩408,687 | ₩435,132 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩516,869 | ₩613,031 | ₩450,758 | ₩457,970 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩506,051 | ₩544,516 | ₩506,051 | ₩515,667 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩613,031 | ₩615,435 | ₩532,496 | ₩540,910 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩617,839 | ₩649,092 | ₩607,021 | ₩611,829 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩620,243 | ₩637,072 | ₩602,213 | ₩617,839 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩657,506 | ₩657,506 | ₩601,011 | ₩643,082 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩622,647 | ₩658,708 | ₩601,011 | ₩638,274 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩685,153 | ₩685,153 | ₩598,607 | ₩601,011 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩721,213 | ₩721,213 | ₩649,092 | ₩680,344 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩811,365 | ₩811,365 | ₩679,142 | ₩700,779 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩866,658 | ₩866,658 | ₩759,678 | ₩784,920 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩949,597 | ₩949,597 | ₩786,122 | ₩876,274 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,057,779 | ₩1,108,264 | ₩997,678 | ₩1,018,113 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,044,557 | ₩1,165,961 | ₩973,638 | ₩1,141,921 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩933,971 | ₩1,370,305 | ₩901,517 | ₩1,262,123 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩997,678 | ₩997,678 | ₩878,678 | ₩923,153 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,117,880 | ₩1,129,901 | ₩1,001,284 | ₩1,021,719 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩841,415 | ₩1,171,971 | ₩817,375 | ₩1,153,941 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩866,658 | ₩884,688 | ₩806,557 | ₩818,577 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩843,819 | ₩961,618 | ₩795,739 | ₩901,517 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩733,233 | ₩828,193 | ₩726,021 | ₩799,345 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩716,405 | ₩756,072 | ₩697,173 | ₩726,021 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩649,092 | ₩720,011 | ₩614,233 | ₩720,011 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩673,132 | ₩701,981 | ₩634,668 | ₩635,870 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩718,809 | ₩723,617 | ₩649,092 | ₩656,304 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩733,233 | ₩814,971 | ₩689,961 | ₩697,173 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩739,244 | ₩769,294 | ₩718,809 | ₩768,092 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩686,355 | ₩745,254 | ₩685,153 | ₩745,254 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩691,163 | ₩700,779 | ₩661,112 | ₩700,779 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩709,193 | ₩739,244 | ₩689,961 | ₩697,173 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩768,092 | ₩794,537 | ₩661,112 | ₩693,567 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩733,233 | ₩812,567 | ₩723,617 | ₩757,274 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩721,213 | ₩775,304 | ₩712,799 | ₩732,031 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩817,375 | ₩817,375 | ₩661,112 | ₩693,567 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,033,739 | ₩1,043,355 | ₩830,597 | ₩843,819 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,013,305 | ₩1,073,406 | ₩961,618 | ₩1,037,345 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,104,658 | ₩1,123,891 | ₩1,028,931 | ₩1,060,183 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,157,547 | ₩1,157,547 | ₩1,083,022 | ₩1,140,719 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,226,062 | ₩1,226,062 | ₩1,159,951 | ₩1,159,951 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,358,285 | ₩1,358,285 | ₩1,202,022 | ₩1,274,143 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,238,083 | ₩1,418,386 | ₩1,155,143 | ₩1,346,265 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,138,315 | ₩1,538,588 | ₩1,069,800 | ₩1,406,366 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,226,062 | ₩1,238,083 | ₩1,093,840 | ₩1,141,921 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,358,285 | ₩1,382,325 | ₩1,091,436 | ₩1,274,143 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,334,244 | ₩1,334,244 | ₩1,238,083 | ₩1,262,123 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,322,224 | ₩1,394,346 | ₩1,304,194 | ₩1,346,265 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,322,224 | ₩1,349,871 | ₩1,274,143 | ₩1,274,143 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,382,325 | ₩1,388,335 | ₩1,298,184 | ₩1,346,265 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,370,305 | ₩1,418,386 | ₩1,346,265 | ₩1,394,346 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,394,346 | ₩1,454,447 | ₩1,286,164 | ₩1,394,346 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,370,305 | ₩1,532,578 | ₩1,346,265 | ₩1,394,346 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,406,366 | ₩1,490,507 | ₩1,334,244 | ₩1,466,467 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,334,244 | ₩1,358,285 | ₩1,198,416 | ₩1,226,062 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,562,629 | ₩1,628,740 | ₩1,370,305 | ₩1,370,305 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,526,568 | ₩1,815,053 | ₩1,376,315 | ₩1,430,406 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,670,811 | ₩1,887,175 | ₩1,658,790 | ₩1,815,053 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,983,336 | ₩2,103,539 | ₩1,754,952 | ₩2,031,417 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,283,842 | ₩2,283,842 | ₩1,550,608 | ₩1,562,629 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,610,709 | ₩2,620,408 | ₩1,514,548 | ₩2,127,579 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,262,123 | ₩1,322,224 | ₩1,097,446 | ₩1,238,083 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,382,325 | ₩1,401,558 | ₩1,250,103 | ₩1,310,204 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,394,346 | ₩1,574,649 | ₩1,334,244 | ₩1,370,305 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,562,629 | ₩1,575,851 | ₩1,370,305 | ₩1,394,346 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,682,831 | ₩1,730,912 | ₩1,562,629 | ₩1,598,689 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,911,215 | ₩2,151,619 | ₩1,610,709 | ₩1,670,811 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,261,168 | ₩4,267,178 | ₩2,205,710 | ₩2,235,761 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,343,943 | ₩2,512,226 | ₩2,079,498 | ₩2,163,640 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,668,489 | ₩2,670,893 | ₩2,355,963 | ₩2,404,044 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,968,994 | ₩2,968,994 | ₩2,608,388 | ₩2,668,489 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,944,954 | ₩3,305,561 | ₩2,884,853 | ₩2,884,853 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,005,055 | ₩4,195,057 | ₩2,608,388 | ₩3,137,277 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,161,318 | ₩3,161,318 | ₩2,656,469 | ₩2,812,731 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,389,702 | ₩3,389,702 | ₩3,033,904 | ₩3,101,217 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,533,945 | ₩3,606,066 | ₩3,125,257 | ₩3,389,702 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,978,693 | ₩4,062,834 | ₩3,461,823 | ₩3,497,884 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,074,855 | ₩4,165,006 | ₩3,798,390 | ₩4,038,794 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,459,502 | ₩4,554,461 | ₩3,858,491 | ₩3,906,572 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,002,733 | ₩4,904,250 | ₩3,726,268 | ₩4,507,583 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,361,018 | ₩5,529,301 | ₩4,056,824 | ₩4,134,956 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,373,038 | ₩5,373,038 | ₩4,483,542 | ₩4,567,684 | -14.99% | 260 |
|---|