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 | ₩631 | ₩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 | ₩1,236 | ₩1,941 | ₩1,182 | ₩1,888 | +52.76% | 3804.8만 |
| 2026.10.05 | ₩1,339 | ₩1,379 | ₩1,149 | ₩1,220 | -8.90% | 157.5만 |
| 2026.10.02 | ₩1,941 | ₩1,975 | ₩1,781 | ₩1,834 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,062 | ₩2,169 | ₩1,982 | ₩1,995 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,102 | ₩2,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,102 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,142 | ₩2,169 | ₩2,075 | ₩2,169 | +1.25% | 5만 |
|---|
| 2026.09.28 | ₩2,303 | ₩2,303 | ₩2,142 | ₩2,176 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,330 | ₩2,356 | ₩2,236 | ₩2,276 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,209 | ₩2,410 | ₩2,156 | ₩2,303 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,156 | ₩2,236 | ₩2,142 | ₩2,196 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,102 | ₩2,236 | ₩2,102 | ₩2,182 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,156 | ₩2,236 | ₩2,062 | ₩2,115 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,343 | ₩2,343 | ₩2,142 | ₩2,223 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,223 | ₩2,410 | ₩2,209 | ₩2,370 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,209 | ₩2,276 | ₩2,156 | ₩2,209 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,330 | ₩2,330 | ₩2,209 | ₩2,223 | -4.60% | 4.2만 |
|---|
| 2026.09.14 | ₩2,383 | ₩2,410 | ₩2,249 | ₩2,303 | -3.37% | 6만 |
|---|
| 2026.09.11 | ₩2,450 | ₩2,529 | ₩2,371 | ₩2,437 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,343 | ₩2,517 | ₩2,291 | ₩2,423 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,423 | ₩2,539 | ₩2,362 | ₩2,464 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,410 | ₩2,450 | ₩2,356 | ₩2,410 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,477 | ₩2,504 | ₩2,383 | ₩2,437 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,437 | ₩2,490 | ₩2,368 | ₩2,490 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,410 | ₩2,544 | ₩2,316 | ₩2,450 | +1.67% | 9.7만 |
|---|
| 2026.09.01 | ₩2,758 | ₩2,758 | ₩2,450 | ₩2,490 | -9.71% | 10.1만 |
|---|
| 2026.08.31 | ₩2,812 | ₩2,932 | ₩2,638 | ₩2,758 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,548 | ₩3,561 | ₩2,919 | ₩2,986 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,615 | ₩3,749 | ₩3,521 | ₩3,561 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,262 | ₩5,530 | ₩3,240 | ₩3,749 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,976 | ₩4,090 | ₩3,548 | ₩3,802 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,458 | ₩4,887 | ₩3,883 | ₩3,976 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,258 | ₩4,418 | ₩4,017 | ₩4,278 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,900 | ₩4,900 | ₩4,057 | ₩4,740 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,820 | ₩4,940 | ₩4,639 | ₩4,940 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,021 | ₩5,101 | ₩4,760 | ₩4,940 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,141 | ₩5,724 | ₩4,800 | ₩5,141 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,463 | ₩5,563 | ₩5,021 | ₩5,181 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,523 | ₩5,884 | ₩5,422 | ₩5,563 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,925 | ₩5,925 | ₩5,503 | ₩5,663 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,744 | ₩6,226 | ₩5,382 | ₩6,125 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,904 | ₩6,005 | ₩5,523 | ₩5,684 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,045 | ₩6,206 | ₩5,543 | ₩5,884 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,105 | ₩6,226 | ₩5,663 | ₩6,025 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,648 | ₩6,648 | ₩5,824 | ₩6,105 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,025 | ₩6,587 | ₩6,005 | ₩6,487 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,145 | ₩6,587 | ₩5,704 | ₩6,246 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,371 | ₩7,371 | ₩6,025 | ₩6,346 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,033 | ₩8,616 | ₩6,427 | ₩7,009 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,230 | ₩7,832 | ₩6,246 | ₩7,832 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,997 | ₩8,997 | ₩6,306 | ₩6,989 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,524 | ₩10,524 | ₩7,551 | ₩8,435 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,552 | ₩12,552 | ₩9,901 | ₩10,343 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,873 | ₩13,857 | ₩11,869 | ₩12,893 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,496 | ₩14,862 | ₩12,713 | ₩13,757 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,733 | ₩16,046 | ₩11,447 | ₩13,657 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,267 | ₩16,468 | ₩11,508 | ₩12,291 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,903 | ₩24,903 | ₩18,416 | ₩18,477 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,121 | ₩29,121 | ₩20,485 | ₩21,690 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,564 | ₩39,564 | ₩31,129 | ₩31,932 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,572 | ₩41,873 | ₩38,761 | ₩40,769 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,401 | ₩48,401 | ₩41,773 | ₩42,576 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,200 | ₩48,200 | ₩41,371 | ₩44,986 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩49,003 | ₩49,003 | ₩41,371 | ₩43,982 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,376 | ₩45,388 | ₩40,166 | ₩44,986 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,982 | ₩44,183 | ₩40,267 | ₩42,175 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,606 | ₩51,413 | ₩41,171 | ₩42,576 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,991 | ₩52,216 | ₩43,581 | ₩46,593 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,220 | ₩54,727 | ₩46,392 | ₩47,597 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,241 | ₩60,250 | ₩53,622 | ₩54,225 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,266 | ₩64,869 | ₩57,237 | ₩58,040 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,701 | ₩73,103 | ₩53,421 | ₩63,262 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,567 | ₩92,584 | ₩71,496 | ₩75,714 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,960 | ₩93,989 | ₩86,960 | ₩90,374 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩87,161 | ₩94,391 | ₩85,354 | ₩86,358 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,981 | ₩97,604 | ₩90,374 | ₩90,374 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,441 | ₩110,257 | ₩93,186 | ₩93,186 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩89,169 | ₩111,763 | ₩89,169 | ₩108,650 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,944 | ₩96,500 | ₩82,944 | ₩89,169 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,592 | ₩94,592 | ₩83,747 | ₩83,747 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,466 | ₩112,466 | ₩92,383 | ₩92,383 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,654 | ₩117,688 | ₩106,883 | ₩114,675 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,688 | ₩122,307 | ₩100,416 | ₩114,073 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,784 | ₩134,156 | ₩86,398 | ₩121,303 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,754 | ₩149,218 | ₩89,973 | ₩89,973 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩155,243 | ₩172,716 | ₩126,323 | ₩142,390 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,666 | ₩182,155 | ₩152,030 | ₩165,686 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,486 | ₩204,849 | ₩153,034 | ₩157,854 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩117,085 | ₩190,790 | ₩114,796 | ₩180,548 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,966 | ₩198,824 | ₩130,742 | ₩151,226 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,478 | ₩232,563 | ₩107,043 | ₩170,105 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,312 | ₩130,541 | ₩74,107 | ₩116,282 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,885 | ₩100,014 | ₩64,869 | ₩95,998 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,238 | ₩63,061 | ₩27,715 | ₩58,241 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,171 | ₩29,522 | ₩15,705 | ₩26,711 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,484 | ₩16,629 | ₩14,661 | ₩16,207 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,103 | ₩15,866 | ₩14,259 | ₩15,183 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,862 | ₩16,167 | ₩14,862 | ₩15,062 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,866 | ₩15,866 | ₩14,681 | ₩15,002 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,866 | ₩16,689 | ₩15,665 | ₩15,785 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,408 | ₩16,749 | ₩15,464 | ₩15,946 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,685 | ₩16,669 | ₩15,203 | ₩15,866 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,669 | ₩16,669 | ₩15,163 | ₩15,665 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,272 | ₩17,272 | ₩16,468 | ₩16,569 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,236 | ₩18,236 | ₩17,332 | ₩17,332 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩18,015 | ₩19,220 | ₩17,131 | ₩18,015 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,497 | ₩18,657 | ₩17,794 | ₩18,376 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,657 | ₩18,918 | ₩17,834 | ₩18,677 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,296 | ₩18,818 | ₩18,075 | ₩18,115 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,079 | ₩19,280 | ₩18,256 | ₩18,898 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,220 | ₩19,280 | ₩18,738 | ₩19,119 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,485 | ₩20,485 | ₩19,079 | ₩19,079 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,862 | ₩20,485 | ₩19,280 | ₩20,083 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,083 | ₩20,284 | ₩19,280 | ₩20,284 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,485 | ₩20,485 | ₩19,300 | ₩20,284 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,493 | ₩22,513 | ₩20,284 | ₩20,686 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,292 | ₩22,493 | ₩21,891 | ₩22,493 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,497 | ₩23,497 | ₩21,690 | ₩22,292 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,096 | ₩24,100 | ₩22,493 | ₩23,297 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,702 | ₩24,903 | ₩23,096 | ₩23,698 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,297 | ₩23,497 | ₩22,192 | ₩22,694 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,690 | ₩23,698 | ₩21,087 | ₩23,297 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,297 | ₩23,297 | ₩21,891 | ₩22,092 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,092 | ₩24,301 | ₩19,742 | ₩23,297 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,995 | ₩23,096 | ₩21,288 | ₩22,292 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,502 | ₩24,502 | ₩21,690 | ₩23,096 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,706 | ₩25,706 | ₩23,899 | ₩24,301 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,706 | ₩25,706 | ₩23,497 | ₩24,702 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,506 | ₩27,313 | ₩24,702 | ₩26,510 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,706 | ₩25,706 | ₩23,317 | ₩25,506 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,715 | ₩28,116 | ₩26,108 | ₩26,711 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,715 | ₩29,121 | ₩27,313 | ₩28,518 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,920 | ₩29,321 | ₩27,514 | ₩29,321 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,137 | ₩33,137 | ₩28,317 | ₩28,920 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,941 | ₩36,551 | ₩31,330 | ₩34,342 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,936 | ₩35,146 | ₩31,531 | ₩32,133 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,137 | ₩33,941 | ₩31,129 | ₩33,539 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,539 | ₩35,949 | ₩31,531 | ₩33,740 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,936 | ₩34,342 | ₩32,133 | ₩33,338 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,740 | ₩35,547 | ₩31,912 | ₩34,342 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,756 | ₩37,756 | ₩33,941 | ₩36,351 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,363 | ₩43,982 | ₩37,957 | ₩38,359 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,363 | ₩47,396 | ₩37,154 | ₩43,380 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,162 | ₩40,568 | ₩36,551 | ₩39,162 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩44,083 | ₩45,388 | ₩38,560 | ₩39,463 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,446 | ₩60,250 | ₩43,581 | ₩46,995 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,178 | ₩69,890 | ₩57,840 | ₩60,250 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,500 | ₩73,505 | ₩64,668 | ₩65,672 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,789 | ₩93,789 | ₩72,701 | ₩77,320 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩104,232 | ₩110,458 | ₩100,215 | ₩102,625 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩437,814 | ₩469,947 | ₩134,156 | ₩140,582 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,699 | ₩176,531 | ₩157,653 | ₩161,268 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩179,142 | ₩190,790 | ₩163,035 | ₩176,732 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩215,292 | ₩224,229 | ₩161,268 | ₩183,560 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,918 | ₩278,353 | ₩228,948 | ₩238,588 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩359,088 | ₩394,032 | ₩274,738 | ₩280,763 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩349,448 | ₩375,957 | ₩343,423 | ₩351,858 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩385,597 | ₩385,597 | ₩337,398 | ₩350,653 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩409,697 | ₩409,697 | ₩381,982 | ₩384,392 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩398,852 | ₩415,722 | ₩380,777 | ₩415,722 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩392,827 | ₩426,567 | ₩392,827 | ₩398,852 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩397,647 | ₩418,132 | ₩392,827 | ₩395,237 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩418,132 | ₩421,747 | ₩385,597 | ₩398,852 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩425,362 | ₩428,977 | ₩402,467 | ₩427,772 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩437,412 | ₩437,412 | ₩413,312 | ₩427,772 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩439,822 | ₩455,487 | ₩426,567 | ₩441,027 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩454,282 | ₩465,127 | ₩433,797 | ₩465,127 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩436,207 | ₩456,692 | ₩415,722 | ₩456,692 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩477,177 | ₩489,227 | ₩409,697 | ₩436,207 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩518,147 | ₩614,546 | ₩451,872 | ₩459,102 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩507,302 | ₩545,861 | ₩507,302 | ₩516,942 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩614,546 | ₩616,956 | ₩533,811 | ₩542,246 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩619,366 | ₩650,696 | ₩608,521 | ₩613,341 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩621,776 | ₩638,646 | ₩603,701 | ₩619,366 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩659,131 | ₩659,131 | ₩602,496 | ₩644,671 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩624,186 | ₩660,336 | ₩602,496 | ₩639,851 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩686,845 | ₩686,845 | ₩600,086 | ₩602,496 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩722,995 | ₩722,995 | ₩650,696 | ₩682,025 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩813,370 | ₩813,370 | ₩680,820 | ₩702,510 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩868,799 | ₩868,799 | ₩761,555 | ₩786,860 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩951,944 | ₩951,944 | ₩788,065 | ₩878,439 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,060,393 | ₩1,111,003 | ₩1,000,143 | ₩1,020,628 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,047,138 | ₩1,168,842 | ₩976,044 | ₩1,144,742 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩936,279 | ₩1,373,691 | ₩903,744 | ₩1,265,242 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩1,000,143 | ₩1,000,143 | ₩880,849 | ₩925,434 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,120,643 | ₩1,132,692 | ₩1,003,758 | ₩1,024,243 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩843,494 | ₩1,174,867 | ₩819,395 | ₩1,156,792 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩868,799 | ₩886,874 | ₩808,550 | ₩820,600 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩845,904 | ₩963,994 | ₩797,705 | ₩903,744 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩735,045 | ₩830,239 | ₩727,815 | ₩801,320 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩718,175 | ₩757,940 | ₩698,895 | ₩727,815 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩650,696 | ₩721,790 | ₩615,751 | ₩721,790 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩674,796 | ₩703,715 | ₩636,236 | ₩637,441 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩720,585 | ₩725,405 | ₩650,696 | ₩657,926 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩735,045 | ₩816,985 | ₩691,665 | ₩698,895 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩741,070 | ₩771,195 | ₩720,585 | ₩769,990 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩688,050 | ₩747,095 | ₩686,845 | ₩747,095 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩692,870 | ₩702,510 | ₩662,746 | ₩702,510 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩710,945 | ₩741,070 | ₩691,665 | ₩698,895 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩769,990 | ₩796,500 | ₩662,746 | ₩695,280 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩735,045 | ₩814,575 | ₩725,405 | ₩759,145 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩722,995 | ₩777,220 | ₩714,560 | ₩733,840 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩819,395 | ₩819,395 | ₩662,746 | ₩695,280 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,036,293 | ₩1,045,933 | ₩832,650 | ₩845,904 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,015,808 | ₩1,076,058 | ₩963,994 | ₩1,039,908 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,107,388 | ₩1,126,668 | ₩1,031,473 | ₩1,062,803 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,160,407 | ₩1,160,407 | ₩1,085,698 | ₩1,143,537 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,229,092 | ₩1,229,092 | ₩1,162,817 | ₩1,162,817 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,361,641 | ₩1,361,641 | ₩1,204,992 | ₩1,277,292 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,241,142 | ₩1,421,891 | ₩1,157,997 | ₩1,349,591 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,141,127 | ₩1,542,390 | ₩1,072,443 | ₩1,409,841 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,229,092 | ₩1,241,142 | ₩1,096,543 | ₩1,144,742 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,361,641 | ₩1,385,741 | ₩1,094,133 | ₩1,277,292 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,337,541 | ₩1,337,541 | ₩1,241,142 | ₩1,265,242 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,325,491 | ₩1,397,791 | ₩1,307,416 | ₩1,349,591 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,325,491 | ₩1,353,206 | ₩1,277,292 | ₩1,277,292 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,385,741 | ₩1,391,766 | ₩1,301,391 | ₩1,349,591 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,373,691 | ₩1,421,891 | ₩1,349,591 | ₩1,397,791 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,397,791 | ₩1,458,040 | ₩1,289,341 | ₩1,397,791 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,373,691 | ₩1,536,365 | ₩1,349,591 | ₩1,397,791 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,409,841 | ₩1,494,190 | ₩1,337,541 | ₩1,470,090 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,337,541 | ₩1,361,641 | ₩1,201,377 | ₩1,229,092 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,566,490 | ₩1,632,764 | ₩1,373,691 | ₩1,373,691 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,530,340 | ₩1,819,538 | ₩1,379,716 | ₩1,433,940 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,674,939 | ₩1,891,837 | ₩1,662,889 | ₩1,819,538 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,988,237 | ₩2,108,736 | ₩1,759,288 | ₩2,036,436 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,289,485 | ₩2,289,485 | ₩1,554,440 | ₩1,566,490 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,614,689 | ₩2,626,883 | ₩1,518,290 | ₩2,132,836 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,265,242 | ₩1,325,491 | ₩1,100,158 | ₩1,241,142 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,385,741 | ₩1,405,021 | ₩1,253,192 | ₩1,313,441 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,397,791 | ₩1,578,540 | ₩1,337,541 | ₩1,373,691 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,566,490 | ₩1,579,745 | ₩1,373,691 | ₩1,397,791 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,686,989 | ₩1,735,188 | ₩1,566,490 | ₩1,602,639 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,915,937 | ₩2,156,936 | ₩1,614,689 | ₩1,674,939 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,271,697 | ₩4,277,722 | ₩2,211,160 | ₩2,241,285 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,349,734 | ₩2,518,433 | ₩2,084,636 | ₩2,168,986 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,675,082 | ₩2,677,492 | ₩2,361,784 | ₩2,409,984 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,976,330 | ₩2,976,330 | ₩2,614,833 | ₩2,675,082 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,952,230 | ₩3,313,728 | ₩2,891,981 | ₩2,891,981 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,012,480 | ₩4,205,422 | ₩2,614,833 | ₩3,145,029 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,169,129 | ₩3,169,129 | ₩2,663,032 | ₩2,819,681 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,398,077 | ₩3,398,077 | ₩3,041,400 | ₩3,108,879 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,542,676 | ₩3,614,976 | ₩3,132,979 | ₩3,398,077 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,988,524 | ₩4,072,873 | ₩3,470,377 | ₩3,506,527 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,084,923 | ₩4,175,297 | ₩3,807,775 | ₩4,048,773 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,470,520 | ₩4,565,715 | ₩3,868,024 | ₩3,916,224 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,012,623 | ₩4,916,367 | ₩3,735,475 | ₩4,518,720 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,374,264 | ₩5,542,963 | ₩4,066,848 | ₩4,145,172 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,386,314 | ₩5,386,314 | ₩4,494,620 | ₩4,578,970 | -14.99% | 260 |
|---|