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 | ₩634 | ₩733 | ₩632 | ₩684 | +7.82% | 518.5만 |
| 2026.10.08 | ₩803 | ₩807 | ₩697 | ₩768 | -4.34% | 359.1만 |
| 2026.10.07 | ₩998 | ₩1,180 | ₩955 | ₩1,034 | +3.63% | 902.5만 |
| 2026.10.06 | ₩1,238 | ₩1,944 | ₩1,184 | ₩1,891 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,341 | ₩1,381 | ₩1,150 | ₩1,222 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,944 | ₩1,978 | ₩1,783 | ₩1,837 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,065 | ₩2,172 | ₩1,985 | ₩1,998 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,105 | ₩2,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,145 | ₩2,172 | ₩2,078 | ₩2,172 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,306 | ₩2,306 | ₩2,145 | ₩2,179 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,333 | ₩2,360 | ₩2,239 | ₩2,280 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,212 | ₩2,414 | ₩2,159 | ₩2,306 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,159 | ₩2,239 | ₩2,145 | ₩2,199 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,105 | ₩2,239 | ₩2,105 | ₩2,186 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,159 | ₩2,239 | ₩2,065 | ₩2,119 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,347 | ₩2,347 | ₩2,145 | ₩2,226 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,226 | ₩2,414 | ₩2,212 | ₩2,373 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,212 | ₩2,280 | ₩2,159 | ₩2,212 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,333 | ₩2,333 | ₩2,212 | ₩2,226 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,387 | ₩2,414 | ₩2,253 | ₩2,306 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,454 | ₩2,533 | ₩2,375 | ₩2,440 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,347 | ₩2,521 | ₩2,294 | ₩2,427 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,427 | ₩2,542 | ₩2,365 | ₩2,467 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,414 | ₩2,454 | ₩2,360 | ₩2,414 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,481 | ₩2,507 | ₩2,387 | ₩2,440 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,440 | ₩2,494 | ₩2,372 | ₩2,494 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,414 | ₩2,548 | ₩2,320 | ₩2,454 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,762 | ₩2,762 | ₩2,454 | ₩2,494 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,816 | ₩2,937 | ₩2,642 | ₩2,762 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,553 | ₩3,567 | ₩2,923 | ₩2,990 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,620 | ₩3,755 | ₩3,527 | ₩3,567 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,270 | ₩5,538 | ₩3,245 | ₩3,755 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,982 | ₩4,096 | ₩3,553 | ₩3,808 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,465 | ₩4,894 | ₩3,889 | ₩3,982 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,264 | ₩4,425 | ₩4,023 | ₩4,284 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,908 | ₩4,908 | ₩4,063 | ₩4,747 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,827 | ₩4,948 | ₩4,646 | ₩4,948 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,028 | ₩5,109 | ₩4,767 | ₩4,948 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,149 | ₩5,732 | ₩4,807 | ₩5,149 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,471 | ₩5,571 | ₩5,028 | ₩5,189 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,531 | ₩5,893 | ₩5,431 | ₩5,571 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,933 | ₩5,933 | ₩5,511 | ₩5,672 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,752 | ₩6,235 | ₩5,390 | ₩6,135 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,913 | ₩6,014 | ₩5,531 | ₩5,692 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,054 | ₩6,215 | ₩5,551 | ₩5,893 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,115 | ₩6,235 | ₩5,672 | ₩6,034 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,658 | ₩6,658 | ₩5,833 | ₩6,115 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,034 | ₩6,597 | ₩6,014 | ₩6,497 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,155 | ₩6,597 | ₩5,712 | ₩6,255 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,382 | ₩7,382 | ₩6,034 | ₩6,356 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,045 | ₩8,629 | ₩6,436 | ₩7,020 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,241 | ₩7,844 | ₩6,255 | ₩7,844 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩9,011 | ₩9,011 | ₩6,316 | ₩6,999 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,539 | ₩10,539 | ₩7,563 | ₩8,448 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,571 | ₩12,571 | ₩9,916 | ₩10,358 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,893 | ₩13,878 | ₩11,887 | ₩12,913 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,516 | ₩14,884 | ₩12,732 | ₩13,778 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,752 | ₩16,071 | ₩11,465 | ₩13,677 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,292 | ₩16,493 | ₩11,525 | ₩12,309 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,941 | ₩24,941 | ₩18,444 | ₩18,504 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,165 | ₩29,165 | ₩20,516 | ₩21,723 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,624 | ₩39,624 | ₩31,176 | ₩31,980 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,635 | ₩41,937 | ₩38,819 | ₩40,830 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,474 | ₩48,474 | ₩41,836 | ₩42,641 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,272 | ₩48,272 | ₩41,434 | ₩45,054 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩49,077 | ₩49,077 | ₩41,434 | ₩44,049 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,439 | ₩45,457 | ₩40,227 | ₩45,054 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩44,049 | ₩44,250 | ₩40,328 | ₩42,238 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,680 | ₩51,491 | ₩41,233 | ₩42,641 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩46,060 | ₩52,295 | ₩43,646 | ₩46,663 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,301 | ₩54,809 | ₩46,462 | ₩47,669 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,329 | ₩60,341 | ₩53,703 | ₩54,306 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,363 | ₩64,967 | ₩57,323 | ₩58,128 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,811 | ₩73,213 | ₩53,502 | ₩63,358 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,701 | ₩92,723 | ₩71,604 | ₩75,828 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩87,091 | ₩94,131 | ₩87,091 | ₩90,511 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩87,293 | ₩94,533 | ₩85,482 | ₩86,488 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩92,120 | ₩97,752 | ₩90,511 | ₩90,511 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,602 | ₩110,423 | ₩93,327 | ₩93,327 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩89,304 | ₩111,932 | ₩89,304 | ₩108,814 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩83,069 | ₩96,645 | ₩83,069 | ₩89,304 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,735 | ₩94,735 | ₩83,873 | ₩83,873 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,636 | ₩112,636 | ₩92,522 | ₩92,522 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,820 | ₩117,865 | ₩107,044 | ₩114,848 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,865 | ₩122,491 | ₩100,568 | ₩114,245 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,924 | ₩134,358 | ₩86,528 | ₩121,486 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,956 | ₩149,443 | ₩90,108 | ₩90,108 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩155,477 | ₩172,976 | ₩126,514 | ₩142,605 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,908 | ₩182,429 | ₩152,259 | ₩165,936 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,735 | ₩205,158 | ₩153,265 | ₩158,092 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩117,262 | ₩191,078 | ₩114,969 | ₩180,820 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩185,245 | ₩199,124 | ₩130,939 | ₩151,455 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,653 | ₩232,914 | ₩107,205 | ₩170,361 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,426 | ₩130,738 | ₩74,219 | ₩116,457 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,989 | ₩100,165 | ₩64,967 | ₩96,143 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,288 | ₩63,156 | ₩27,757 | ₩58,329 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,197 | ₩29,567 | ₩15,729 | ₩26,751 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,508 | ₩16,654 | ₩14,683 | ₩16,232 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,125 | ₩15,890 | ₩14,281 | ₩15,206 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,884 | ₩16,191 | ₩14,884 | ₩15,085 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,890 | ₩15,890 | ₩14,703 | ₩15,025 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,890 | ₩16,714 | ₩15,689 | ₩15,809 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,433 | ₩16,775 | ₩15,487 | ₩15,970 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,709 | ₩16,694 | ₩15,226 | ₩15,890 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,694 | ₩16,694 | ₩15,186 | ₩15,689 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,298 | ₩17,298 | ₩16,493 | ₩16,594 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,263 | ₩18,263 | ₩17,358 | ₩17,358 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩18,042 | ₩19,249 | ₩17,157 | ₩18,042 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,525 | ₩18,685 | ₩17,821 | ₩18,404 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,685 | ₩18,947 | ₩17,861 | ₩18,706 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,323 | ₩18,846 | ₩18,102 | ₩18,142 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,108 | ₩19,309 | ₩18,283 | ₩18,927 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,249 | ₩19,309 | ₩18,766 | ₩19,148 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,516 | ₩20,516 | ₩19,108 | ₩19,108 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,892 | ₩20,516 | ₩19,309 | ₩20,114 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,114 | ₩20,315 | ₩19,309 | ₩20,315 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,516 | ₩20,516 | ₩19,329 | ₩20,315 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,527 | ₩22,547 | ₩20,315 | ₩20,717 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,326 | ₩22,527 | ₩21,924 | ₩22,527 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,533 | ₩23,533 | ₩21,723 | ₩22,326 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,131 | ₩24,136 | ₩22,527 | ₩23,332 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,740 | ₩24,941 | ₩23,131 | ₩23,734 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,332 | ₩23,533 | ₩22,225 | ₩22,728 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,723 | ₩23,734 | ₩21,119 | ₩23,332 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,332 | ₩23,332 | ₩21,924 | ₩22,125 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,125 | ₩24,337 | ₩19,772 | ₩23,332 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩23,030 | ₩23,131 | ₩21,320 | ₩22,326 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,538 | ₩24,538 | ₩21,723 | ₩23,131 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,745 | ₩25,745 | ₩23,935 | ₩24,337 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,745 | ₩25,745 | ₩23,533 | ₩24,740 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,544 | ₩27,354 | ₩24,740 | ₩26,550 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,745 | ₩25,745 | ₩23,352 | ₩25,544 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,757 | ₩28,159 | ₩26,148 | ₩26,751 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,757 | ₩29,165 | ₩27,354 | ₩28,561 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,963 | ₩29,366 | ₩27,555 | ₩29,366 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,187 | ₩33,187 | ₩28,360 | ₩28,963 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,992 | ₩36,607 | ₩31,377 | ₩34,394 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,986 | ₩35,199 | ₩31,578 | ₩32,182 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,187 | ₩33,992 | ₩31,176 | ₩33,590 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,590 | ₩36,003 | ₩31,578 | ₩33,791 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,986 | ₩34,394 | ₩32,182 | ₩33,388 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,791 | ₩35,601 | ₩31,960 | ₩34,394 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,813 | ₩37,813 | ₩33,992 | ₩36,405 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,422 | ₩44,049 | ₩38,015 | ₩38,417 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,422 | ₩47,468 | ₩37,210 | ₩43,445 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,221 | ₩40,629 | ₩36,607 | ₩39,221 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩44,149 | ₩45,457 | ₩38,618 | ₩39,523 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,536 | ₩60,341 | ₩43,646 | ₩47,066 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,280 | ₩69,995 | ₩57,927 | ₩60,341 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,610 | ₩73,615 | ₩64,765 | ₩65,771 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,930 | ₩93,930 | ₩72,811 | ₩77,437 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩104,389 | ₩110,624 | ₩100,366 | ₩102,780 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩438,474 | ₩470,656 | ₩134,358 | ₩140,795 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,953 | ₩176,798 | ₩157,891 | ₩161,511 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩179,412 | ₩191,078 | ₩163,281 | ₩176,999 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩215,617 | ₩224,567 | ₩161,511 | ₩183,837 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩270,325 | ₩278,773 | ₩229,294 | ₩238,948 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩359,629 | ₩394,627 | ₩275,153 | ₩281,187 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩349,975 | ₩376,525 | ₩343,941 | ₩352,389 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩386,179 | ₩386,179 | ₩337,907 | ₩351,182 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩410,315 | ₩410,315 | ₩382,559 | ₩384,972 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩399,454 | ₩416,349 | ₩381,352 | ₩416,349 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩393,420 | ₩427,211 | ₩393,420 | ₩399,454 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩398,247 | ₩418,763 | ₩393,420 | ₩395,834 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩418,763 | ₩422,384 | ₩386,179 | ₩399,454 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩426,004 | ₩429,624 | ₩403,075 | ₩428,418 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩438,072 | ₩438,072 | ₩413,936 | ₩428,418 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩440,486 | ₩456,174 | ₩427,211 | ₩441,692 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩454,967 | ₩465,829 | ₩434,452 | ₩465,829 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩436,865 | ₩457,381 | ₩416,349 | ₩457,381 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩477,897 | ₩489,965 | ₩410,315 | ₩436,865 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩518,928 | ₩615,473 | ₩452,554 | ₩459,795 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩508,067 | ₩546,685 | ₩508,067 | ₩517,721 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩615,473 | ₩617,887 | ₩534,617 | ₩543,065 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩620,300 | ₩651,677 | ₩609,439 | ₩614,266 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩622,714 | ₩639,609 | ₩604,612 | ₩620,300 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩660,125 | ₩660,125 | ₩603,405 | ₩645,643 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩625,128 | ₩661,332 | ₩603,405 | ₩640,816 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩687,882 | ₩687,882 | ₩600,991 | ₩603,405 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩724,086 | ₩724,086 | ₩651,677 | ₩683,054 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩814,597 | ₩814,597 | ₩681,848 | ₩703,570 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩870,110 | ₩870,110 | ₩762,704 | ₩788,047 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩953,380 | ₩953,380 | ₩789,254 | ₩879,764 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,061,993 | ₩1,112,679 | ₩1,001,652 | ₩1,022,168 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,048,718 | ₩1,170,606 | ₩977,516 | ₩1,146,470 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩937,691 | ₩1,375,763 | ₩905,108 | ₩1,267,151 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩1,001,652 | ₩1,001,652 | ₩882,178 | ₩926,830 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,122,333 | ₩1,134,401 | ₩1,005,273 | ₩1,025,789 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩844,767 | ₩1,176,640 | ₩820,631 | ₩1,158,538 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩870,110 | ₩888,212 | ₩809,770 | ₩821,838 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩847,181 | ₩965,448 | ₩798,908 | ₩905,108 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩736,154 | ₩831,492 | ₩728,913 | ₩802,529 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩719,259 | ₩759,083 | ₩699,950 | ₩728,913 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩651,677 | ₩722,879 | ₩616,680 | ₩722,879 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩675,814 | ₩704,777 | ₩637,196 | ₩638,402 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩721,672 | ₩726,500 | ₩651,677 | ₩658,918 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩736,154 | ₩818,217 | ₩692,709 | ₩699,950 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩742,188 | ₩772,358 | ₩721,672 | ₩771,152 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩689,089 | ₩748,222 | ₩687,882 | ₩748,222 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩693,916 | ₩703,570 | ₩663,746 | ₩703,570 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩712,018 | ₩742,188 | ₩692,709 | ₩699,950 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩771,152 | ₩797,701 | ₩663,746 | ₩696,329 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩736,154 | ₩815,804 | ₩726,500 | ₩760,290 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩724,086 | ₩778,392 | ₩715,638 | ₩734,947 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩820,631 | ₩820,631 | ₩663,746 | ₩696,329 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,037,857 | ₩1,047,511 | ₩833,906 | ₩847,181 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,017,341 | ₩1,077,681 | ₩965,448 | ₩1,041,477 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,109,058 | ₩1,128,367 | ₩1,033,029 | ₩1,064,406 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,162,158 | ₩1,162,158 | ₩1,087,336 | ₩1,145,263 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,230,946 | ₩1,230,946 | ₩1,164,572 | ₩1,164,572 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,363,695 | ₩1,363,695 | ₩1,206,810 | ₩1,279,219 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,243,014 | ₩1,424,036 | ₩1,159,744 | ₩1,351,627 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,142,849 | ₩1,544,717 | ₩1,074,061 | ₩1,411,968 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,230,946 | ₩1,243,014 | ₩1,098,197 | ₩1,146,470 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,363,695 | ₩1,387,832 | ₩1,095,783 | ₩1,279,219 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,339,559 | ₩1,339,559 | ₩1,243,014 | ₩1,267,151 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,327,491 | ₩1,399,900 | ₩1,309,389 | ₩1,351,627 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,327,491 | ₩1,355,248 | ₩1,279,219 | ₩1,279,219 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,387,832 | ₩1,393,866 | ₩1,303,355 | ₩1,351,627 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,375,763 | ₩1,424,036 | ₩1,351,627 | ₩1,399,900 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,399,900 | ₩1,460,240 | ₩1,291,287 | ₩1,399,900 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,375,763 | ₩1,538,683 | ₩1,351,627 | ₩1,399,900 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,411,968 | ₩1,496,444 | ₩1,339,559 | ₩1,472,308 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,339,559 | ₩1,363,695 | ₩1,203,190 | ₩1,230,946 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,568,853 | ₩1,635,228 | ₩1,375,763 | ₩1,375,763 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,532,649 | ₩1,822,283 | ₩1,381,797 | ₩1,436,104 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,677,466 | ₩1,894,692 | ₩1,665,398 | ₩1,822,283 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,991,237 | ₩2,111,918 | ₩1,761,943 | ₩2,039,509 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,292,939 | ₩2,292,939 | ₩1,556,785 | ₩1,568,853 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,617,125 | ₩2,630,846 | ₩1,520,581 | ₩2,136,054 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,267,151 | ₩1,327,491 | ₩1,101,818 | ₩1,243,014 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,387,832 | ₩1,407,140 | ₩1,255,082 | ₩1,315,423 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,399,900 | ₩1,580,921 | ₩1,339,559 | ₩1,375,763 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,568,853 | ₩1,582,128 | ₩1,375,763 | ₩1,399,900 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,689,534 | ₩1,737,806 | ₩1,568,853 | ₩1,605,057 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,918,828 | ₩2,160,190 | ₩1,617,125 | ₩1,677,466 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,278,141 | ₩4,284,176 | ₩2,214,496 | ₩2,244,667 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,353,280 | ₩2,522,233 | ₩2,087,781 | ₩2,172,258 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,679,118 | ₩2,681,532 | ₩2,365,348 | ₩2,413,620 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,980,821 | ₩2,980,821 | ₩2,618,778 | ₩2,679,118 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,956,685 | ₩3,318,728 | ₩2,896,344 | ₩2,896,344 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,017,025 | ₩4,211,767 | ₩2,618,778 | ₩3,149,774 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,173,910 | ₩3,173,910 | ₩2,667,050 | ₩2,823,935 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,403,204 | ₩3,403,204 | ₩3,045,989 | ₩3,113,570 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,548,021 | ₩3,620,430 | ₩3,137,706 | ₩3,403,204 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,994,541 | ₩4,079,018 | ₩3,475,613 | ₩3,511,817 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,091,086 | ₩4,181,597 | ₩3,813,520 | ₩4,054,882 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,477,265 | ₩4,572,603 | ₩3,873,860 | ₩3,922,133 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,018,677 | ₩4,923,785 | ₩3,741,111 | ₩4,525,538 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,382,373 | ₩5,551,326 | ₩4,072,984 | ₩4,151,426 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,394,441 | ₩5,394,441 | ₩4,501,401 | ₩4,585,878 | -14.99% | 260 |
|---|