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 | ₩682 | +7.82% | 518.5만 |
| 2026.10.08 | ₩800 | ₩805 | ₩695 | ₩766 | -4.34% | 359.1만 |
| 2026.10.07 | ₩994 | ₩1,176 | ₩952 | ₩1,030 | +3.63% | 902.5만 |
| 2026.10.06 | ₩1,233 | ₩1,938 | ₩1,180 | ₩1,884 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,336 | ₩1,376 | ₩1,147 | ₩1,217 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,938 | ₩1,971 | ₩1,777 | ₩1,831 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,058 | ₩2,165 | ₩1,978 | ₩1,991 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,098 | ₩2,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,098 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,138 | ₩2,165 | ₩2,071 | ₩2,165 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,299 | ₩2,299 | ₩2,138 | ₩2,172 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,325 | ₩2,352 | ₩2,232 | ₩2,272 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,205 | ₩2,406 | ₩2,152 | ₩2,299 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,152 | ₩2,232 | ₩2,138 | ₩2,192 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,098 | ₩2,232 | ₩2,098 | ₩2,178 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,152 | ₩2,232 | ₩2,058 | ₩2,111 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,339 | ₩2,339 | ₩2,138 | ₩2,218 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,218 | ₩2,406 | ₩2,205 | ₩2,365 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,205 | ₩2,272 | ₩2,152 | ₩2,205 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,218 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,379 | ₩2,406 | ₩2,245 | ₩2,299 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,446 | ₩2,524 | ₩2,367 | ₩2,432 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,339 | ₩2,512 | ₩2,287 | ₩2,419 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,419 | ₩2,534 | ₩2,357 | ₩2,459 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,406 | ₩2,446 | ₩2,352 | ₩2,406 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,472 | ₩2,499 | ₩2,379 | ₩2,432 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,432 | ₩2,486 | ₩2,364 | ₩2,486 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,406 | ₩2,539 | ₩2,312 | ₩2,446 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,753 | ₩2,753 | ₩2,446 | ₩2,486 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,806 | ₩2,927 | ₩2,633 | ₩2,753 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,541 | ₩3,555 | ₩2,913 | ₩2,980 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,608 | ₩3,742 | ₩3,515 | ₩3,555 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,252 | ₩5,519 | ₩3,234 | ₩3,742 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,969 | ₩4,083 | ₩3,541 | ₩3,795 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,450 | ₩4,878 | ₩3,876 | ₩3,969 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,250 | ₩4,410 | ₩4,009 | ₩4,270 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,891 | ₩4,891 | ₩4,049 | ₩4,731 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,811 | ₩4,931 | ₩4,631 | ₩4,931 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,011 | ₩5,092 | ₩4,751 | ₩4,931 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,132 | ₩5,713 | ₩4,791 | ₩5,132 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,452 | ₩5,553 | ₩5,011 | ₩5,172 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,513 | ₩5,873 | ₩5,412 | ₩5,553 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,914 | ₩5,914 | ₩5,493 | ₩5,653 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,733 | ₩6,214 | ₩5,372 | ₩6,114 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,893 | ₩5,994 | ₩5,513 | ₩5,673 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,034 | ₩6,194 | ₩5,533 | ₩5,873 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,094 | ₩6,214 | ₩5,653 | ₩6,014 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,635 | ₩6,635 | ₩5,813 | ₩6,094 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,014 | ₩6,575 | ₩5,994 | ₩6,475 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,134 | ₩6,575 | ₩5,693 | ₩6,234 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,357 | ₩7,357 | ₩6,014 | ₩6,334 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,018 | ₩8,600 | ₩6,415 | ₩6,996 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,217 | ₩7,818 | ₩6,234 | ₩7,818 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,981 | ₩8,981 | ₩6,294 | ₩6,976 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,504 | ₩10,504 | ₩7,537 | ₩8,419 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,529 | ₩12,529 | ₩9,883 | ₩10,324 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,849 | ₩13,832 | ₩11,847 | ₩12,869 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,471 | ₩14,834 | ₩12,689 | ₩13,731 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,709 | ₩16,017 | ₩11,426 | ₩13,631 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,237 | ₩16,438 | ₩11,486 | ₩12,268 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,857 | ₩24,857 | ₩18,382 | ₩18,442 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,066 | ₩29,066 | ₩20,447 | ₩21,650 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,490 | ₩39,490 | ₩31,071 | ₩31,873 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,495 | ₩41,796 | ₩38,688 | ₩40,693 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,311 | ₩48,311 | ₩41,695 | ₩42,497 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,110 | ₩48,110 | ₩41,294 | ₩44,903 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩48,912 | ₩48,912 | ₩41,294 | ₩43,900 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,297 | ₩45,304 | ₩40,092 | ₩44,903 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,900 | ₩44,101 | ₩40,192 | ₩42,096 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,513 | ₩51,317 | ₩41,094 | ₩42,497 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,905 | ₩52,119 | ₩43,499 | ₩46,506 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,122 | ₩54,625 | ₩46,306 | ₩47,509 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,133 | ₩60,138 | ₩53,522 | ₩54,124 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,147 | ₩64,748 | ₩57,131 | ₩57,933 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,566 | ₩72,967 | ₩53,322 | ₩63,144 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,402 | ₩92,411 | ₩71,363 | ₩75,573 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,799 | ₩93,815 | ₩86,799 | ₩90,206 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩86,999 | ₩94,215 | ₩85,195 | ₩86,197 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,810 | ₩97,423 | ₩90,206 | ₩90,206 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,243 | ₩110,052 | ₩93,013 | ₩93,013 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩89,004 | ₩111,555 | ₩89,004 | ₩108,448 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,789 | ₩96,320 | ₩82,789 | ₩89,004 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,416 | ₩94,416 | ₩83,591 | ₩83,591 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,257 | ₩112,257 | ₩92,211 | ₩92,211 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,450 | ₩117,469 | ₩106,684 | ₩114,462 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,469 | ₩122,079 | ₩100,229 | ₩113,860 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,612 | ₩133,906 | ₩86,237 | ₩121,077 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,505 | ₩148,941 | ₩89,805 | ₩89,805 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩154,954 | ₩172,394 | ₩126,088 | ₩142,125 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,367 | ₩181,816 | ₩151,747 | ₩165,378 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,178 | ₩204,468 | ₩152,749 | ₩157,560 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩116,867 | ₩190,436 | ₩114,582 | ₩180,212 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,622 | ₩198,454 | ₩130,498 | ₩150,945 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,264 | ₩232,131 | ₩106,844 | ₩169,788 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,172 | ₩130,298 | ₩73,969 | ₩116,065 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,757 | ₩99,828 | ₩64,748 | ₩95,819 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,176 | ₩62,944 | ₩27,663 | ₩58,133 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,139 | ₩29,467 | ₩15,676 | ₩26,661 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,455 | ₩16,598 | ₩14,633 | ₩16,177 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,074 | ₩15,836 | ₩14,233 | ₩15,155 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,834 | ₩16,137 | ₩14,834 | ₩15,034 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,836 | ₩15,836 | ₩14,654 | ₩14,974 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,836 | ₩16,658 | ₩15,636 | ₩15,756 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,377 | ₩16,718 | ₩15,435 | ₩15,916 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,656 | ₩16,638 | ₩15,175 | ₩15,836 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,638 | ₩16,638 | ₩15,135 | ₩15,636 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,239 | ₩17,239 | ₩16,438 | ₩16,538 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,202 | ₩18,202 | ₩17,300 | ₩17,300 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩17,981 | ₩19,184 | ₩17,099 | ₩17,981 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,462 | ₩18,623 | ₩17,761 | ₩18,342 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,623 | ₩18,883 | ₩17,801 | ₩18,643 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,262 | ₩18,783 | ₩18,041 | ₩18,081 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,044 | ₩19,244 | ₩18,222 | ₩18,863 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,184 | ₩19,244 | ₩18,703 | ₩19,084 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,447 | ₩20,447 | ₩19,044 | ₩19,044 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,825 | ₩20,447 | ₩19,244 | ₩20,046 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,046 | ₩20,246 | ₩19,244 | ₩20,246 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,447 | ₩20,447 | ₩19,264 | ₩20,246 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,451 | ₩22,471 | ₩20,246 | ₩20,647 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,251 | ₩22,451 | ₩21,850 | ₩22,451 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,454 | ₩23,454 | ₩21,650 | ₩22,251 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,053 | ₩24,055 | ₩22,451 | ₩23,253 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,656 | ₩24,857 | ₩23,053 | ₩23,654 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,253 | ₩23,454 | ₩22,151 | ₩22,652 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,650 | ₩23,654 | ₩21,048 | ₩23,253 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,253 | ₩23,253 | ₩21,850 | ₩22,050 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,050 | ₩24,255 | ₩19,705 | ₩23,253 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,952 | ₩23,053 | ₩21,249 | ₩22,251 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,456 | ₩24,456 | ₩21,650 | ₩23,053 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,659 | ₩25,659 | ₩23,855 | ₩24,255 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,659 | ₩25,659 | ₩23,454 | ₩24,656 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,458 | ₩27,262 | ₩24,656 | ₩26,461 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,659 | ₩25,659 | ₩23,273 | ₩25,458 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,663 | ₩28,064 | ₩26,060 | ₩26,661 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,663 | ₩29,066 | ₩27,262 | ₩28,465 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,866 | ₩29,267 | ₩27,463 | ₩29,267 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,076 | ₩33,076 | ₩28,265 | ₩28,866 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,877 | ₩36,483 | ₩31,272 | ₩34,278 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,875 | ₩35,080 | ₩31,472 | ₩32,073 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,076 | ₩33,877 | ₩31,071 | ₩33,477 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,477 | ₩35,882 | ₩31,472 | ₩33,677 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,875 | ₩34,278 | ₩32,073 | ₩33,276 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,677 | ₩35,481 | ₩31,853 | ₩34,278 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,686 | ₩37,686 | ₩33,877 | ₩36,283 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,290 | ₩43,900 | ₩37,887 | ₩38,288 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,290 | ₩47,308 | ₩37,085 | ₩43,299 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,089 | ₩40,493 | ₩36,483 | ₩39,089 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩44,001 | ₩45,304 | ₩38,488 | ₩39,390 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,336 | ₩60,138 | ₩43,499 | ₩46,907 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,053 | ₩69,760 | ₩57,732 | ₩60,138 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,366 | ₩73,368 | ₩64,548 | ₩65,550 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,614 | ₩93,614 | ₩72,566 | ₩77,177 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩104,038 | ₩110,252 | ₩100,029 | ₩102,434 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩437,000 | ₩469,073 | ₩133,906 | ₩140,321 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,385 | ₩176,203 | ₩157,360 | ₩160,968 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩178,809 | ₩190,436 | ₩162,732 | ₩176,403 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩214,892 | ₩223,812 | ₩160,968 | ₩183,219 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,416 | ₩277,835 | ₩228,523 | ₩238,145 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩358,420 | ₩393,300 | ₩274,227 | ₩280,241 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩348,798 | ₩375,258 | ₩342,784 | ₩351,203 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩384,880 | ₩384,880 | ₩336,770 | ₩350,001 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩408,935 | ₩408,935 | ₩381,272 | ₩383,678 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩398,111 | ₩414,949 | ₩380,069 | ₩414,949 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩392,097 | ₩425,774 | ₩392,097 | ₩398,111 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩396,908 | ₩417,355 | ₩392,097 | ₩394,502 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩417,355 | ₩420,963 | ₩384,880 | ₩398,111 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩424,571 | ₩428,179 | ₩401,719 | ₩426,977 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩436,599 | ₩436,599 | ₩412,544 | ₩426,977 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩439,004 | ₩454,640 | ₩425,774 | ₩440,207 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩453,437 | ₩464,262 | ₩432,990 | ₩464,262 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩435,396 | ₩455,843 | ₩414,949 | ₩455,843 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩476,289 | ₩488,317 | ₩408,935 | ₩435,396 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩517,183 | ₩613,403 | ₩451,032 | ₩458,248 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩506,358 | ₩544,846 | ₩506,358 | ₩515,980 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩613,403 | ₩615,808 | ₩532,819 | ₩541,238 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩618,214 | ₩649,486 | ₩607,389 | ₩612,200 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩620,620 | ₩637,458 | ₩602,578 | ₩618,214 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩657,905 | ₩657,905 | ₩601,376 | ₩643,472 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩623,025 | ₩659,108 | ₩601,376 | ₩638,661 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩685,568 | ₩685,568 | ₩598,970 | ₩601,376 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩721,651 | ₩721,651 | ₩649,486 | ₩680,757 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩811,857 | ₩811,857 | ₩679,554 | ₩701,204 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩867,184 | ₩867,184 | ₩760,139 | ₩785,396 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩950,173 | ₩950,173 | ₩786,599 | ₩876,805 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,058,421 | ₩1,108,936 | ₩998,283 | ₩1,018,730 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,045,191 | ₩1,166,668 | ₩974,228 | ₩1,142,613 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩934,538 | ₩1,371,136 | ₩902,063 | ₩1,262,889 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩998,283 | ₩998,283 | ₩879,211 | ₩923,713 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,118,558 | ₩1,130,586 | ₩1,001,892 | ₩1,022,338 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩841,926 | ₩1,172,682 | ₩817,871 | ₩1,154,641 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩867,184 | ₩885,225 | ₩807,046 | ₩819,073 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩844,331 | ₩962,201 | ₩796,221 | ₩902,063 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩733,678 | ₩828,695 | ₩726,462 | ₩799,829 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩716,840 | ₩756,530 | ₩697,596 | ₩726,462 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩649,486 | ₩720,448 | ₩614,606 | ₩720,448 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩673,541 | ₩702,407 | ₩635,053 | ₩636,255 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩719,245 | ₩724,056 | ₩649,486 | ₩656,702 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩733,678 | ₩815,465 | ₩690,379 | ₩697,596 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩739,692 | ₩769,761 | ₩719,245 | ₩768,558 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩686,771 | ₩745,706 | ₩685,568 | ₩745,706 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩691,582 | ₩701,204 | ₩661,513 | ₩701,204 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩709,623 | ₩739,692 | ₩690,379 | ₩697,596 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩768,558 | ₩795,018 | ₩661,513 | ₩693,987 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩733,678 | ₩813,060 | ₩724,056 | ₩757,733 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩721,651 | ₩775,774 | ₩713,231 | ₩732,475 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩817,871 | ₩817,871 | ₩661,513 | ₩693,987 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,034,366 | ₩1,043,988 | ₩831,101 | ₩844,331 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,013,919 | ₩1,074,057 | ₩962,201 | ₩1,037,974 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,105,328 | ₩1,124,572 | ₩1,029,555 | ₩1,060,826 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,158,249 | ₩1,158,249 | ₩1,083,679 | ₩1,141,411 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,226,806 | ₩1,226,806 | ₩1,160,655 | ₩1,160,655 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,359,109 | ₩1,359,109 | ₩1,202,751 | ₩1,274,916 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,238,834 | ₩1,419,246 | ₩1,155,844 | ₩1,347,081 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,139,005 | ₩1,539,521 | ₩1,070,448 | ₩1,407,219 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,226,806 | ₩1,238,834 | ₩1,094,503 | ₩1,142,613 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,359,109 | ₩1,383,164 | ₩1,092,098 | ₩1,274,916 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,335,054 | ₩1,335,054 | ₩1,238,834 | ₩1,262,889 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,323,026 | ₩1,395,191 | ₩1,304,985 | ₩1,347,081 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,323,026 | ₩1,350,689 | ₩1,274,916 | ₩1,274,916 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,383,164 | ₩1,389,177 | ₩1,298,971 | ₩1,347,081 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,371,136 | ₩1,419,246 | ₩1,347,081 | ₩1,395,191 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,395,191 | ₩1,455,329 | ₩1,286,944 | ₩1,395,191 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,371,136 | ₩1,533,508 | ₩1,347,081 | ₩1,395,191 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,407,219 | ₩1,491,411 | ₩1,335,054 | ₩1,467,356 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,335,054 | ₩1,359,109 | ₩1,199,143 | ₩1,226,806 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,563,576 | ₩1,629,728 | ₩1,371,136 | ₩1,371,136 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,527,494 | ₩1,816,154 | ₩1,377,150 | ₩1,431,274 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,671,824 | ₩1,888,319 | ₩1,659,796 | ₩1,816,154 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,984,539 | ₩2,104,814 | ₩1,756,016 | ₩2,032,649 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,285,227 | ₩2,285,227 | ₩1,551,549 | ₩1,563,576 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,611,686 | ₩2,621,997 | ₩1,515,466 | ₩2,128,869 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,262,889 | ₩1,323,026 | ₩1,098,112 | ₩1,238,834 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,383,164 | ₩1,402,408 | ₩1,250,861 | ₩1,310,999 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,395,191 | ₩1,575,604 | ₩1,335,054 | ₩1,371,136 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,563,576 | ₩1,576,807 | ₩1,371,136 | ₩1,395,191 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,683,851 | ₩1,731,961 | ₩1,563,576 | ₩1,599,659 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,912,374 | ₩2,152,924 | ₩1,611,686 | ₩1,671,824 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,263,752 | ₩4,269,766 | ₩2,207,048 | ₩2,237,117 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,345,364 | ₩2,513,750 | ₩2,080,759 | ₩2,164,952 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,670,107 | ₩2,672,513 | ₩2,357,392 | ₩2,405,502 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,970,795 | ₩2,970,795 | ₩2,609,970 | ₩2,670,107 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,946,740 | ₩3,307,565 | ₩2,886,602 | ₩2,886,602 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,006,878 | ₩4,197,601 | ₩2,609,970 | ₩3,139,180 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,163,235 | ₩3,163,235 | ₩2,658,080 | ₩2,814,437 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,391,758 | ₩3,391,758 | ₩3,035,744 | ₩3,103,098 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,536,088 | ₩3,608,253 | ₩3,127,153 | ₩3,391,758 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,981,106 | ₩4,065,298 | ₩3,463,923 | ₩3,500,005 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,077,326 | ₩4,167,532 | ₩3,800,693 | ₩4,041,243 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,462,206 | ₩4,557,224 | ₩3,860,831 | ₩3,908,941 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,005,161 | ₩4,907,224 | ₩3,728,528 | ₩4,510,316 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,364,269 | ₩5,532,655 | ₩4,059,285 | ₩4,137,463 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,376,297 | ₩5,376,297 | ₩4,486,261 | ₩4,570,454 | -14.99% | 260 |
|---|