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 | ₩633 | ₩732 | ₩630 | ₩683 | +7.82% | 518.5만 |
| 2026.10.08 | ₩802 | ₩806 | ₩696 | ₩767 | -4.34% | 359.1만 |
| 2026.10.07 | ₩996 | ₩1,178 | ₩953 | ₩1,032 | +3.63% | 902.5만 |
| 2026.10.06 | ₩1,235 | ₩1,941 | ₩1,182 | ₩1,887 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,338 | ₩1,379 | ₩1,148 | ₩1,219 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,941 | ₩1,974 | ₩1,780 | ₩1,834 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,061 | ₩2,168 | ₩1,981 | ₩1,994 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,101 | ₩2,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,101 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,141 | ₩2,168 | ₩2,074 | ₩2,168 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,302 | ₩2,302 | ₩2,141 | ₩2,175 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,329 | ₩2,356 | ₩2,235 | ₩2,275 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,208 | ₩2,409 | ₩2,155 | ₩2,302 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,155 | ₩2,235 | ₩2,141 | ₩2,195 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,101 | ₩2,235 | ₩2,101 | ₩2,182 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,155 | ₩2,235 | ₩2,061 | ₩2,115 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,342 | ₩2,342 | ₩2,141 | ₩2,222 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,222 | ₩2,409 | ₩2,208 | ₩2,369 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,208 | ₩2,275 | ₩2,155 | ₩2,208 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,329 | ₩2,329 | ₩2,208 | ₩2,222 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,382 | ₩2,409 | ₩2,248 | ₩2,302 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,449 | ₩2,528 | ₩2,370 | ₩2,436 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,342 | ₩2,516 | ₩2,290 | ₩2,422 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,422 | ₩2,538 | ₩2,361 | ₩2,463 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,409 | ₩2,449 | ₩2,356 | ₩2,409 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,476 | ₩2,503 | ₩2,382 | ₩2,436 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,436 | ₩2,489 | ₩2,368 | ₩2,489 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,409 | ₩2,543 | ₩2,315 | ₩2,449 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,757 | ₩2,757 | ₩2,449 | ₩2,489 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,811 | ₩2,931 | ₩2,637 | ₩2,757 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,547 | ₩3,560 | ₩2,918 | ₩2,985 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,614 | ₩3,747 | ₩3,520 | ₩3,560 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,260 | ₩5,528 | ₩3,239 | ₩3,747 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,975 | ₩4,089 | ₩3,547 | ₩3,801 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,457 | ₩4,885 | ₩3,881 | ₩3,975 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,256 | ₩4,417 | ₩4,015 | ₩4,276 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,898 | ₩4,898 | ₩4,055 | ₩4,738 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,818 | ₩4,939 | ₩4,637 | ₩4,939 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,019 | ₩5,099 | ₩4,758 | ₩4,939 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,139 | ₩5,722 | ₩4,798 | ₩5,139 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,461 | ₩5,561 | ₩5,019 | ₩5,180 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,521 | ₩5,882 | ₩5,420 | ₩5,561 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,922 | ₩5,922 | ₩5,501 | ₩5,661 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,742 | ₩6,223 | ₩5,380 | ₩6,123 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,902 | ₩6,003 | ₩5,521 | ₩5,681 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,043 | ₩6,203 | ₩5,541 | ₩5,882 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,103 | ₩6,223 | ₩5,661 | ₩6,023 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,645 | ₩6,645 | ₩5,822 | ₩6,103 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,023 | ₩6,585 | ₩6,003 | ₩6,484 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,143 | ₩6,585 | ₩5,701 | ₩6,244 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,368 | ₩7,368 | ₩6,023 | ₩6,344 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,030 | ₩8,612 | ₩6,424 | ₩7,006 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,227 | ₩7,830 | ₩6,244 | ₩7,830 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,994 | ₩8,994 | ₩6,304 | ₩6,986 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,520 | ₩10,520 | ₩7,548 | ₩8,432 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,547 | ₩12,547 | ₩9,897 | ₩10,339 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,869 | ₩13,852 | ₩11,865 | ₩12,889 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,491 | ₩14,856 | ₩12,708 | ₩13,752 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,728 | ₩16,040 | ₩11,443 | ₩13,651 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,261 | ₩16,462 | ₩11,503 | ₩12,286 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,894 | ₩24,894 | ₩18,409 | ₩18,470 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,110 | ₩29,110 | ₩20,477 | ₩21,682 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,549 | ₩39,549 | ₩31,117 | ₩31,920 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,557 | ₩41,858 | ₩38,746 | ₩40,754 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,382 | ₩48,382 | ₩41,757 | ₩42,560 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,182 | ₩48,182 | ₩41,356 | ₩44,970 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩48,985 | ₩48,985 | ₩41,356 | ₩43,966 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,360 | ₩45,371 | ₩40,151 | ₩44,970 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,966 | ₩44,167 | ₩40,252 | ₩42,159 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,587 | ₩51,394 | ₩41,155 | ₩42,560 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,973 | ₩52,197 | ₩43,564 | ₩46,576 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,201 | ₩54,706 | ₩46,375 | ₩47,579 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,220 | ₩60,227 | ₩53,602 | ₩54,204 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,242 | ₩64,845 | ₩57,216 | ₩58,019 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,674 | ₩73,076 | ₩53,401 | ₩63,238 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,534 | ₩92,549 | ₩71,469 | ₩75,685 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,928 | ₩93,954 | ₩86,928 | ₩90,341 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩87,129 | ₩94,356 | ₩85,322 | ₩86,326 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,947 | ₩97,568 | ₩90,341 | ₩90,341 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,401 | ₩110,216 | ₩93,151 | ₩93,151 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩89,136 | ₩111,721 | ₩89,136 | ₩108,610 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,913 | ₩96,464 | ₩82,913 | ₩89,136 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,557 | ₩94,557 | ₩83,716 | ₩83,716 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,424 | ₩112,424 | ₩92,348 | ₩92,348 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,613 | ₩117,644 | ₩106,843 | ₩114,632 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,644 | ₩122,261 | ₩100,379 | ₩114,030 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,750 | ₩134,106 | ₩86,366 | ₩121,257 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,704 | ₩149,162 | ₩89,939 | ₩89,939 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩155,185 | ₩172,651 | ₩126,276 | ₩142,337 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,606 | ₩182,087 | ₩151,973 | ₩165,625 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,424 | ₩204,772 | ₩152,977 | ₩157,795 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩117,041 | ₩190,719 | ₩114,753 | ₩180,481 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,897 | ₩198,749 | ₩130,693 | ₩151,170 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,435 | ₩232,477 | ₩107,003 | ₩170,041 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,284 | ₩130,492 | ₩74,079 | ₩116,238 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,860 | ₩99,977 | ₩64,845 | ₩95,962 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,225 | ₩63,038 | ₩27,704 | ₩58,220 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,165 | ₩29,511 | ₩15,699 | ₩26,701 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,478 | ₩16,623 | ₩14,655 | ₩16,201 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,097 | ₩15,860 | ₩14,254 | ₩15,177 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,856 | ₩16,161 | ₩14,856 | ₩15,057 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,860 | ₩15,860 | ₩14,675 | ₩14,997 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,860 | ₩16,683 | ₩15,659 | ₩15,780 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,402 | ₩16,743 | ₩15,458 | ₩15,940 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,679 | ₩16,663 | ₩15,197 | ₩15,860 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,663 | ₩16,663 | ₩15,157 | ₩15,659 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,265 | ₩17,265 | ₩16,462 | ₩16,562 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,229 | ₩18,229 | ₩17,325 | ₩17,325 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩18,008 | ₩19,212 | ₩17,125 | ₩18,008 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,490 | ₩18,650 | ₩17,787 | ₩18,369 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,650 | ₩18,911 | ₩17,827 | ₩18,670 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,289 | ₩18,811 | ₩18,068 | ₩18,108 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,072 | ₩19,273 | ₩18,249 | ₩18,891 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,212 | ₩19,273 | ₩18,731 | ₩19,112 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,477 | ₩20,477 | ₩19,072 | ₩19,072 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,855 | ₩20,477 | ₩19,273 | ₩20,076 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,076 | ₩20,276 | ₩19,273 | ₩20,276 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,477 | ₩20,477 | ₩19,293 | ₩20,276 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,485 | ₩22,505 | ₩20,276 | ₩20,678 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,284 | ₩22,485 | ₩21,883 | ₩22,485 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,489 | ₩23,489 | ₩21,682 | ₩22,284 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,087 | ₩24,091 | ₩22,485 | ₩23,288 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,693 | ₩24,894 | ₩23,087 | ₩23,689 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,288 | ₩23,489 | ₩22,184 | ₩22,686 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,682 | ₩23,689 | ₩21,079 | ₩23,288 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,288 | ₩23,288 | ₩21,883 | ₩22,083 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,083 | ₩24,292 | ₩19,734 | ₩23,288 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,987 | ₩23,087 | ₩21,280 | ₩22,284 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,492 | ₩24,492 | ₩21,682 | ₩23,087 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,697 | ₩25,697 | ₩23,890 | ₩24,292 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,697 | ₩25,697 | ₩23,489 | ₩24,693 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,496 | ₩27,303 | ₩24,693 | ₩26,500 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,697 | ₩25,697 | ₩23,308 | ₩25,496 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,704 | ₩28,106 | ₩26,098 | ₩26,701 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,704 | ₩29,110 | ₩27,303 | ₩28,507 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,909 | ₩29,311 | ₩27,504 | ₩29,311 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,125 | ₩33,125 | ₩28,307 | ₩28,909 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,928 | ₩36,538 | ₩31,318 | ₩34,329 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,924 | ₩35,132 | ₩31,519 | ₩32,121 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,125 | ₩33,928 | ₩31,117 | ₩33,526 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,526 | ₩35,936 | ₩31,519 | ₩33,727 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,924 | ₩34,329 | ₩32,121 | ₩33,326 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,727 | ₩35,534 | ₩31,900 | ₩34,329 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,742 | ₩37,742 | ₩33,928 | ₩36,337 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,348 | ₩43,966 | ₩37,943 | ₩38,345 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,348 | ₩47,379 | ₩37,140 | ₩43,364 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,148 | ₩40,553 | ₩36,538 | ₩39,148 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩44,066 | ₩45,371 | ₩38,545 | ₩39,449 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,424 | ₩60,227 | ₩43,564 | ₩46,977 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,153 | ₩69,863 | ₩57,818 | ₩60,227 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,473 | ₩73,477 | ₩64,644 | ₩65,648 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,754 | ₩93,754 | ₩72,674 | ₩77,291 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩104,193 | ₩110,416 | ₩100,178 | ₩102,587 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩437,650 | ₩469,771 | ₩134,106 | ₩140,530 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,636 | ₩176,465 | ₩157,594 | ₩161,208 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩179,075 | ₩190,719 | ₩162,975 | ₩176,666 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩215,212 | ₩224,145 | ₩161,208 | ₩183,492 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,817 | ₩278,249 | ₩228,863 | ₩238,499 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩358,954 | ₩393,885 | ₩274,636 | ₩280,658 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩349,317 | ₩375,817 | ₩343,294 | ₩351,726 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩385,453 | ₩385,453 | ₩337,272 | ₩350,522 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩409,544 | ₩409,544 | ₩381,840 | ₩384,249 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩398,703 | ₩415,567 | ₩380,635 | ₩415,567 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩392,681 | ₩426,408 | ₩392,681 | ₩398,703 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩397,499 | ₩417,976 | ₩392,681 | ₩395,090 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩417,976 | ₩421,590 | ₩385,453 | ₩398,703 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩425,203 | ₩428,817 | ₩402,317 | ₩427,612 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩437,249 | ₩437,249 | ₩413,158 | ₩427,612 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩439,658 | ₩455,317 | ₩426,408 | ₩440,862 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩454,112 | ₩464,953 | ₩433,635 | ₩464,953 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩436,044 | ₩456,521 | ₩415,567 | ₩456,521 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩476,999 | ₩489,044 | ₩409,544 | ₩436,044 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩517,953 | ₩614,316 | ₩451,703 | ₩458,930 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩507,112 | ₩545,658 | ₩507,112 | ₩516,749 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩614,316 | ₩616,725 | ₩533,612 | ₩542,044 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩619,135 | ₩650,453 | ₩608,294 | ₩613,112 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩621,544 | ₩638,407 | ₩603,476 | ₩619,135 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩658,884 | ₩658,884 | ₩602,271 | ₩644,430 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩623,953 | ₩660,089 | ₩602,271 | ₩639,612 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩686,589 | ₩686,589 | ₩599,862 | ₩602,271 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩722,725 | ₩722,725 | ₩650,453 | ₩681,771 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩813,066 | ₩813,066 | ₩680,566 | ₩702,248 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩868,475 | ₩868,475 | ₩761,271 | ₩786,566 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩951,588 | ₩951,588 | ₩787,770 | ₩878,111 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,059,997 | ₩1,110,588 | ₩999,770 | ₩1,020,247 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,046,747 | ₩1,168,406 | ₩975,679 | ₩1,144,315 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩935,929 | ₩1,373,178 | ₩903,407 | ₩1,264,769 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩999,770 | ₩999,770 | ₩880,520 | ₩925,088 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,120,224 | ₩1,132,269 | ₩1,003,384 | ₩1,023,861 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩843,179 | ₩1,174,428 | ₩819,089 | ₩1,156,360 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩868,475 | ₩886,543 | ₩808,248 | ₩820,293 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩845,588 | ₩963,634 | ₩797,407 | ₩903,407 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩734,771 | ₩829,929 | ₩727,543 | ₩801,020 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩717,907 | ₩757,657 | ₩698,634 | ₩727,543 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩650,453 | ₩721,521 | ₩615,521 | ₩721,521 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩674,544 | ₩703,452 | ₩635,998 | ₩637,203 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩720,316 | ₩725,134 | ₩650,453 | ₩657,680 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩734,771 | ₩816,679 | ₩691,407 | ₩698,634 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩740,793 | ₩770,907 | ₩720,316 | ₩769,702 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩687,794 | ₩746,816 | ₩686,589 | ₩746,816 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩692,612 | ₩702,248 | ₩662,498 | ₩702,248 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩710,680 | ₩740,793 | ₩691,407 | ₩698,634 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩769,702 | ₩796,202 | ₩662,498 | ₩695,021 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩734,771 | ₩814,270 | ₩725,134 | ₩758,861 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩722,725 | ₩776,930 | ₩714,293 | ₩733,566 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩819,089 | ₩819,089 | ₩662,498 | ₩695,021 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,035,906 | ₩1,045,542 | ₩832,339 | ₩845,588 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,015,429 | ₩1,075,656 | ₩963,634 | ₩1,039,520 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,106,974 | ₩1,126,247 | ₩1,031,088 | ₩1,062,406 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,159,974 | ₩1,159,974 | ₩1,085,292 | ₩1,143,110 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,228,633 | ₩1,228,633 | ₩1,162,383 | ₩1,162,383 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,361,132 | ₩1,361,132 | ₩1,204,542 | ₩1,276,815 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,240,678 | ₩1,421,360 | ₩1,157,565 | ₩1,349,087 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,140,701 | ₩1,541,814 | ₩1,072,042 | ₩1,409,314 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,228,633 | ₩1,240,678 | ₩1,096,133 | ₩1,144,315 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,361,132 | ₩1,385,223 | ₩1,093,724 | ₩1,276,815 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,337,042 | ₩1,337,042 | ₩1,240,678 | ₩1,264,769 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,324,996 | ₩1,397,269 | ₩1,306,928 | ₩1,349,087 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,324,996 | ₩1,352,701 | ₩1,276,815 | ₩1,276,815 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,385,223 | ₩1,391,246 | ₩1,300,905 | ₩1,349,087 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,373,178 | ₩1,421,360 | ₩1,349,087 | ₩1,397,269 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,397,269 | ₩1,457,496 | ₩1,288,860 | ₩1,397,269 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,373,178 | ₩1,535,791 | ₩1,349,087 | ₩1,397,269 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,409,314 | ₩1,493,632 | ₩1,337,042 | ₩1,469,541 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,337,042 | ₩1,361,132 | ₩1,200,928 | ₩1,228,633 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,565,905 | ₩1,632,154 | ₩1,373,178 | ₩1,373,178 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,529,768 | ₩1,818,858 | ₩1,379,201 | ₩1,433,405 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,674,313 | ₩1,891,131 | ₩1,662,268 | ₩1,818,858 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,987,494 | ₩2,107,949 | ₩1,758,631 | ₩2,035,676 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,288,630 | ₩2,288,630 | ₩1,553,859 | ₩1,565,905 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,614,086 | ₩2,625,902 | ₩1,517,723 | ₩2,132,039 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,264,769 | ₩1,324,996 | ₩1,099,747 | ₩1,240,678 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,385,223 | ₩1,404,496 | ₩1,252,724 | ₩1,312,951 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,397,269 | ₩1,577,950 | ₩1,337,042 | ₩1,373,178 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,565,905 | ₩1,579,155 | ₩1,373,178 | ₩1,397,269 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,686,359 | ₩1,734,540 | ₩1,565,905 | ₩1,602,041 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,915,222 | ₩2,156,130 | ₩1,614,086 | ₩1,674,313 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,270,101 | ₩4,276,124 | ₩2,210,335 | ₩2,240,448 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,348,857 | ₩2,517,493 | ₩2,083,858 | ₩2,168,176 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,674,083 | ₩2,676,492 | ₩2,360,902 | ₩2,409,084 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,975,219 | ₩2,975,219 | ₩2,613,856 | ₩2,674,083 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,951,128 | ₩3,312,491 | ₩2,890,901 | ₩2,890,901 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,011,355 | ₩4,203,852 | ₩2,613,856 | ₩3,143,855 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,167,945 | ₩3,167,945 | ₩2,662,038 | ₩2,818,628 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,396,808 | ₩3,396,808 | ₩3,040,264 | ₩3,107,718 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,541,353 | ₩3,613,626 | ₩3,131,809 | ₩3,396,808 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,987,034 | ₩4,071,352 | ₩3,469,081 | ₩3,505,217 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,083,397 | ₩4,173,738 | ₩3,806,353 | ₩4,047,261 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,468,851 | ₩4,564,010 | ₩3,866,580 | ₩3,914,762 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,011,125 | ₩4,914,531 | ₩3,734,080 | ₩4,517,033 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,372,257 | ₩5,540,893 | ₩4,065,329 | ₩4,143,624 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,384,303 | ₩5,384,303 | ₩4,492,942 | ₩4,577,260 | -14.99% | 260 |
|---|