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 | ₩682 | +7.82% | 518.5만 |
| 2026.10.08 | ₩801 | ₩805 | ₩696 | ₩767 | -4.34% | 359.1만 |
| 2026.10.07 | ₩995 | ₩1,177 | ₩953 | ₩1,032 | +3.63% | 902.5만 |
| 2026.10.06 | ₩1,235 | ₩1,940 | ₩1,181 | ₩1,886 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,338 | ₩1,378 | ₩1,148 | ₩1,219 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,940 | ₩1,973 | ₩1,779 | ₩1,833 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,060 | ₩2,167 | ₩1,980 | ₩1,993 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,100 | ₩2,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,100 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,141 | ₩2,167 | ₩2,074 | ₩2,167 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,301 | ₩2,301 | ₩2,141 | ₩2,174 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,328 | ₩2,355 | ₩2,234 | ₩2,274 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,208 | ₩2,408 | ₩2,154 | ₩2,301 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,154 | ₩2,234 | ₩2,141 | ₩2,194 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,100 | ₩2,234 | ₩2,100 | ₩2,181 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,154 | ₩2,234 | ₩2,060 | ₩2,114 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,341 | ₩2,341 | ₩2,141 | ₩2,221 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,221 | ₩2,408 | ₩2,208 | ₩2,368 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,208 | ₩2,274 | ₩2,154 | ₩2,208 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,328 | ₩2,328 | ₩2,208 | ₩2,221 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,381 | ₩2,408 | ₩2,248 | ₩2,301 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,448 | ₩2,527 | ₩2,369 | ₩2,435 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,341 | ₩2,515 | ₩2,289 | ₩2,422 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,422 | ₩2,537 | ₩2,360 | ₩2,462 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,408 | ₩2,448 | ₩2,355 | ₩2,408 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,475 | ₩2,502 | ₩2,381 | ₩2,435 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,435 | ₩2,488 | ₩2,367 | ₩2,488 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,408 | ₩2,542 | ₩2,315 | ₩2,448 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,756 | ₩2,756 | ₩2,448 | ₩2,488 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,810 | ₩2,930 | ₩2,636 | ₩2,756 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,545 | ₩3,559 | ₩2,917 | ₩2,983 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,612 | ₩3,746 | ₩3,519 | ₩3,559 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,258 | ₩5,525 | ₩3,238 | ₩3,746 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,974 | ₩4,087 | ₩3,545 | ₩3,800 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,455 | ₩4,883 | ₩3,880 | ₩3,974 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,254 | ₩4,415 | ₩4,014 | ₩4,275 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,897 | ₩4,897 | ₩4,054 | ₩4,736 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,816 | ₩4,937 | ₩4,636 | ₩4,937 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,017 | ₩5,097 | ₩4,756 | ₩4,937 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,137 | ₩5,719 | ₩4,796 | ₩5,137 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,459 | ₩5,559 | ₩5,017 | ₩5,178 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,519 | ₩5,880 | ₩5,418 | ₩5,559 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,920 | ₩5,920 | ₩5,499 | ₩5,659 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,740 | ₩6,221 | ₩5,378 | ₩6,121 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,900 | ₩6,000 | ₩5,519 | ₩5,679 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,041 | ₩6,201 | ₩5,539 | ₩5,880 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,101 | ₩6,221 | ₩5,659 | ₩6,020 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,643 | ₩6,643 | ₩5,820 | ₩6,101 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,020 | ₩6,582 | ₩6,000 | ₩6,482 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,141 | ₩6,582 | ₩5,699 | ₩6,241 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,365 | ₩7,365 | ₩6,020 | ₩6,342 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,027 | ₩8,609 | ₩6,422 | ₩7,004 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,225 | ₩7,827 | ₩6,241 | ₩7,827 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,991 | ₩8,991 | ₩6,301 | ₩6,984 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,516 | ₩10,516 | ₩7,546 | ₩8,429 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,543 | ₩12,543 | ₩9,894 | ₩10,335 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,864 | ₩13,847 | ₩11,860 | ₩12,884 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,486 | ₩14,850 | ₩12,703 | ₩13,747 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,723 | ₩16,034 | ₩11,439 | ₩13,646 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,255 | ₩16,456 | ₩11,499 | ₩12,282 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,885 | ₩24,885 | ₩18,403 | ₩18,463 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,099 | ₩29,099 | ₩20,470 | ₩21,674 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,534 | ₩39,534 | ₩31,106 | ₩31,908 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,541 | ₩41,842 | ₩38,732 | ₩40,738 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,364 | ₩48,364 | ₩41,742 | ₩42,545 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,164 | ₩48,164 | ₩41,340 | ₩44,953 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩48,966 | ₩48,966 | ₩41,340 | ₩43,949 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,344 | ₩45,354 | ₩40,136 | ₩44,953 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,949 | ₩44,150 | ₩40,237 | ₩42,143 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,568 | ₩51,375 | ₩41,140 | ₩42,545 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,956 | ₩52,177 | ₩43,548 | ₩46,558 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,181 | ₩54,686 | ₩46,358 | ₩47,562 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,198 | ₩60,205 | ₩53,582 | ₩54,184 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,218 | ₩64,820 | ₩57,194 | ₩57,997 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,647 | ₩73,048 | ₩53,381 | ₩63,215 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,501 | ₩92,514 | ₩71,443 | ₩75,657 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,895 | ₩93,919 | ₩86,895 | ₩90,307 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩87,096 | ₩94,321 | ₩85,290 | ₩86,293 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,912 | ₩97,531 | ₩90,307 | ₩90,307 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,361 | ₩110,174 | ₩93,116 | ₩93,116 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩89,103 | ₩111,680 | ₩89,103 | ₩108,569 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,882 | ₩96,428 | ₩82,882 | ₩89,103 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,521 | ₩94,521 | ₩83,684 | ₩83,684 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,382 | ₩112,382 | ₩92,314 | ₩92,314 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,572 | ₩117,600 | ₩106,803 | ₩114,589 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,600 | ₩122,215 | ₩100,341 | ₩113,987 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,715 | ₩134,056 | ₩86,333 | ₩121,212 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,654 | ₩149,107 | ₩89,906 | ₩89,906 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩155,127 | ₩172,587 | ₩126,229 | ₩142,284 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,546 | ₩182,019 | ₩151,916 | ₩165,563 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,362 | ₩204,696 | ₩152,920 | ₩157,736 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩116,998 | ₩190,648 | ₩114,710 | ₩180,413 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,828 | ₩198,675 | ₩130,644 | ₩151,114 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,392 | ₩232,390 | ₩106,964 | ₩169,978 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,256 | ₩130,443 | ₩74,052 | ₩116,195 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,834 | ₩99,940 | ₩64,820 | ₩95,926 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,213 | ₩63,014 | ₩27,694 | ₩58,198 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,158 | ₩29,500 | ₩15,693 | ₩26,691 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,473 | ₩16,616 | ₩14,650 | ₩16,195 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,091 | ₩15,854 | ₩14,248 | ₩15,172 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,850 | ₩16,155 | ₩14,850 | ₩15,051 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,854 | ₩15,854 | ₩14,670 | ₩14,991 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,854 | ₩16,677 | ₩15,653 | ₩15,774 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,396 | ₩16,737 | ₩15,453 | ₩15,934 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,673 | ₩16,657 | ₩15,192 | ₩15,854 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,657 | ₩16,657 | ₩15,151 | ₩15,653 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,259 | ₩17,259 | ₩16,456 | ₩16,556 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,222 | ₩18,222 | ₩17,319 | ₩17,319 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩18,001 | ₩19,205 | ₩17,118 | ₩18,001 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,483 | ₩18,643 | ₩17,780 | ₩18,362 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,643 | ₩18,904 | ₩17,821 | ₩18,663 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,282 | ₩18,804 | ₩18,061 | ₩18,102 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,065 | ₩19,265 | ₩18,242 | ₩18,884 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,205 | ₩19,265 | ₩18,724 | ₩19,105 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,470 | ₩20,470 | ₩19,065 | ₩19,065 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,847 | ₩20,470 | ₩19,265 | ₩20,068 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,068 | ₩20,269 | ₩19,265 | ₩20,269 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,470 | ₩20,470 | ₩19,286 | ₩20,269 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,476 | ₩22,496 | ₩20,269 | ₩20,670 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,276 | ₩22,476 | ₩21,874 | ₩22,476 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,480 | ₩23,480 | ₩21,674 | ₩22,276 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,078 | ₩24,082 | ₩22,476 | ₩23,279 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,684 | ₩24,885 | ₩23,078 | ₩23,680 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,279 | ₩23,480 | ₩22,175 | ₩22,677 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,674 | ₩23,680 | ₩21,072 | ₩23,279 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,279 | ₩23,279 | ₩21,874 | ₩22,075 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,075 | ₩24,283 | ₩19,727 | ₩23,279 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,978 | ₩23,078 | ₩21,272 | ₩22,276 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,483 | ₩24,483 | ₩21,674 | ₩23,078 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,687 | ₩25,687 | ₩23,881 | ₩24,283 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,687 | ₩25,687 | ₩23,480 | ₩24,684 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,487 | ₩27,293 | ₩24,684 | ₩26,490 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,687 | ₩25,687 | ₩23,299 | ₩25,487 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,694 | ₩28,095 | ₩26,089 | ₩26,691 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,694 | ₩29,099 | ₩27,293 | ₩28,497 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,898 | ₩29,300 | ₩27,493 | ₩29,300 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,113 | ₩33,113 | ₩28,296 | ₩28,898 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,915 | ₩36,524 | ₩31,306 | ₩34,317 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,912 | ₩35,119 | ₩31,507 | ₩32,109 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,113 | ₩33,915 | ₩31,106 | ₩33,514 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,514 | ₩35,922 | ₩31,507 | ₩33,715 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,912 | ₩34,317 | ₩32,109 | ₩33,313 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,715 | ₩35,521 | ₩31,888 | ₩34,317 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,728 | ₩37,728 | ₩33,915 | ₩36,323 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,334 | ₩43,949 | ₩37,929 | ₩38,330 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,334 | ₩47,361 | ₩37,126 | ₩43,347 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,133 | ₩40,538 | ₩36,524 | ₩39,133 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩44,050 | ₩45,354 | ₩38,531 | ₩39,434 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,402 | ₩60,205 | ₩43,548 | ₩46,960 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,128 | ₩69,837 | ₩57,796 | ₩60,205 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,446 | ₩73,450 | ₩64,620 | ₩65,623 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,718 | ₩93,718 | ₩72,647 | ₩77,263 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩104,154 | ₩110,375 | ₩100,140 | ₩102,549 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩437,487 | ₩469,596 | ₩134,056 | ₩140,477 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,573 | ₩176,399 | ₩157,535 | ₩161,148 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩179,008 | ₩190,648 | ₩162,914 | ₩176,600 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩215,131 | ₩224,061 | ₩161,148 | ₩183,423 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,717 | ₩278,145 | ₩228,777 | ₩238,410 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩358,819 | ₩393,738 | ₩274,533 | ₩280,553 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩349,187 | ₩375,677 | ₩343,166 | ₩351,595 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩385,309 | ₩385,309 | ₩337,146 | ₩350,391 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩409,391 | ₩409,391 | ₩381,697 | ₩384,105 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩398,554 | ₩415,412 | ₩380,493 | ₩415,412 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩392,534 | ₩426,249 | ₩392,534 | ₩398,554 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩397,350 | ₩417,820 | ₩392,534 | ₩394,942 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩417,820 | ₩421,432 | ₩385,309 | ₩398,554 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩425,044 | ₩428,657 | ₩402,167 | ₩427,453 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩437,085 | ₩437,085 | ₩413,004 | ₩427,453 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩439,494 | ₩455,147 | ₩426,249 | ₩440,698 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩453,943 | ₩464,780 | ₩433,473 | ₩464,780 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩435,881 | ₩456,351 | ₩415,412 | ₩456,351 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩476,820 | ₩488,861 | ₩409,391 | ₩435,881 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩517,760 | ₩614,087 | ₩451,535 | ₩458,759 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩506,923 | ₩545,454 | ₩506,923 | ₩516,555 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩614,087 | ₩616,495 | ₩533,413 | ₩541,841 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩618,903 | ₩650,210 | ₩608,066 | ₩612,883 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩621,311 | ₩638,169 | ₩603,250 | ₩618,903 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩658,638 | ₩658,638 | ₩602,046 | ₩644,189 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩623,720 | ₩659,842 | ₩602,046 | ₩639,373 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩686,332 | ₩686,332 | ₩599,638 | ₩602,046 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩722,455 | ₩722,455 | ₩650,210 | ₩681,516 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩812,762 | ₩812,762 | ₩680,312 | ₩701,986 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩868,150 | ₩868,150 | ₩760,986 | ₩786,272 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩951,233 | ₩951,233 | ₩787,476 | ₩877,783 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,059,601 | ₩1,110,173 | ₩999,396 | ₩1,019,866 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,046,356 | ₩1,167,969 | ₩975,315 | ₩1,143,887 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩935,579 | ₩1,372,665 | ₩903,069 | ₩1,264,297 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩999,396 | ₩999,396 | ₩880,191 | ₩924,743 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,119,806 | ₩1,131,846 | ₩1,003,009 | ₩1,023,478 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩842,864 | ₩1,173,990 | ₩818,783 | ₩1,155,928 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩868,150 | ₩886,212 | ₩807,946 | ₩819,987 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩845,273 | ₩963,274 | ₩797,109 | ₩903,069 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩734,496 | ₩829,619 | ₩727,272 | ₩800,721 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩717,639 | ₩757,374 | ₩698,373 | ₩727,272 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩650,210 | ₩721,251 | ₩615,291 | ₩721,251 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩674,292 | ₩703,190 | ₩635,761 | ₩636,965 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩720,047 | ₩724,863 | ₩650,210 | ₩657,434 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩734,496 | ₩816,374 | ₩691,149 | ₩698,373 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩740,517 | ₩770,619 | ₩720,047 | ₩769,415 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩687,537 | ₩746,537 | ₩686,332 | ₩746,537 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩692,353 | ₩701,986 | ₩662,251 | ₩701,986 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩710,414 | ₩740,517 | ₩691,149 | ₩698,373 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩769,415 | ₩795,905 | ₩662,251 | ₩694,761 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩734,496 | ₩813,966 | ₩724,863 | ₩758,578 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩722,455 | ₩776,639 | ₩714,027 | ₩733,292 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩818,783 | ₩818,783 | ₩662,251 | ₩694,761 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,035,519 | ₩1,045,152 | ₩832,028 | ₩845,273 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,015,050 | ₩1,075,254 | ₩963,274 | ₩1,039,131 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,106,561 | ₩1,125,826 | ₩1,030,703 | ₩1,062,009 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,159,541 | ₩1,159,541 | ₩1,084,887 | ₩1,142,683 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,228,174 | ₩1,228,174 | ₩1,161,949 | ₩1,161,949 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,360,624 | ₩1,360,624 | ₩1,204,092 | ₩1,276,338 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,240,215 | ₩1,420,829 | ₩1,157,132 | ₩1,348,583 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,140,275 | ₩1,541,238 | ₩1,071,642 | ₩1,408,788 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,228,174 | ₩1,240,215 | ₩1,095,724 | ₩1,143,887 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,360,624 | ₩1,384,706 | ₩1,093,316 | ₩1,276,338 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,336,542 | ₩1,336,542 | ₩1,240,215 | ₩1,264,297 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,324,501 | ₩1,396,747 | ₩1,306,440 | ₩1,348,583 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,324,501 | ₩1,352,195 | ₩1,276,338 | ₩1,276,338 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,384,706 | ₩1,390,726 | ₩1,300,419 | ₩1,348,583 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,372,665 | ₩1,420,829 | ₩1,348,583 | ₩1,396,747 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,396,747 | ₩1,456,951 | ₩1,288,378 | ₩1,396,747 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,372,665 | ₩1,535,217 | ₩1,348,583 | ₩1,396,747 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,408,788 | ₩1,493,074 | ₩1,336,542 | ₩1,468,992 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,336,542 | ₩1,360,624 | ₩1,200,480 | ₩1,228,174 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,565,320 | ₩1,631,545 | ₩1,372,665 | ₩1,372,665 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,529,197 | ₩1,818,179 | ₩1,378,685 | ₩1,432,869 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,673,688 | ₩1,890,424 | ₩1,661,647 | ₩1,818,179 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,986,752 | ₩2,107,161 | ₩1,757,974 | ₩2,034,915 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,287,775 | ₩2,287,775 | ₩1,553,279 | ₩1,565,320 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,613,483 | ₩2,624,921 | ₩1,517,156 | ₩2,131,243 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,264,297 | ₩1,324,501 | ₩1,099,336 | ₩1,240,215 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,384,706 | ₩1,403,971 | ₩1,252,256 | ₩1,312,460 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,396,747 | ₩1,577,361 | ₩1,336,542 | ₩1,372,665 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,565,320 | ₩1,578,565 | ₩1,372,665 | ₩1,396,747 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,685,729 | ₩1,733,892 | ₩1,565,320 | ₩1,601,442 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,914,506 | ₩2,155,325 | ₩1,613,483 | ₩1,673,688 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,268,506 | ₩4,274,527 | ₩2,209,509 | ₩2,239,611 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,347,979 | ₩2,516,552 | ₩2,083,079 | ₩2,167,366 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,673,084 | ₩2,675,492 | ₩2,360,020 | ₩2,408,184 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,974,107 | ₩2,974,107 | ₩2,612,880 | ₩2,673,084 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,950,025 | ₩3,311,253 | ₩2,889,821 | ₩2,889,821 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,010,230 | ₩4,202,281 | ₩2,612,880 | ₩3,142,680 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,166,762 | ₩3,166,762 | ₩2,661,043 | ₩2,817,575 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,395,539 | ₩3,395,539 | ₩3,039,128 | ₩3,106,557 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,540,030 | ₩3,612,276 | ₩3,130,639 | ₩3,395,539 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,985,545 | ₩4,069,831 | ₩3,467,785 | ₩3,503,908 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,081,872 | ₩4,172,179 | ₩3,804,931 | ₩4,045,749 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,467,181 | ₩4,562,305 | ₩3,865,135 | ₩3,913,299 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,009,626 | ₩4,912,695 | ₩3,732,685 | ₩4,515,345 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,370,250 | ₩5,538,823 | ₩4,063,811 | ₩4,142,076 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,382,291 | ₩5,382,291 | ₩4,491,263 | ₩4,575,550 | -14.99% | 260 |
|---|