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 | ₩1,780 | ₩1,834 | -5.52% | 590.4만 |
| 2026.10.01 | ₩2,062 | ₩2,169 | ₩1,981 | ₩1,995 | -3.25% | 6.6만 |
| 2026.09.30 | ₩2,102 | ₩2,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,076 |
| ₩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 | ₩2,175 | -5.52% | 2.4만 |
|---|
| 2026.09.25 | ₩2,329 | ₩2,356 | ₩2,236 | ₩2,276 | -2.30% | 2.8만 |
|---|
| 2026.09.24 | ₩2,209 | ₩2,410 | ₩2,155 | ₩2,303 | +4.24% | 4.7만 |
|---|
| 2026.09.23 | ₩2,155 | ₩2,236 | ₩2,142 | ₩2,195 | +1.86% | 2.8만 |
|---|
| 2026.09.22 | ₩2,102 | ₩2,236 | ₩2,102 | ₩2,182 | +3.82% | 2.5만 |
|---|
| 2026.09.21 | ₩2,155 | ₩2,236 | ₩2,062 | ₩2,115 | -1.86% | 5.7만 |
|---|
| 2026.09.18 | ₩2,343 | ₩2,343 | ₩2,142 | ₩2,222 | -5.14% | 7.2만 |
|---|
| 2026.09.17 | ₩2,222 | ₩2,410 | ₩2,209 | ₩2,369 | +6.63% | 7.1만 |
|---|
| 2026.09.16 | ₩2,209 | ₩2,276 | ₩2,155 | ₩2,209 | 0.00% | 5.2만 |
|---|
| 2026.09.15 | ₩2,329 | ₩2,329 | ₩2,209 | ₩2,222 | -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 | ₩2,436 | -0.55% | 5.7만 |
|---|
| 2026.09.10 | ₩2,343 | ₩2,517 | ₩2,290 | ₩2,423 | +3.43% | 3.4만 |
|---|
| 2026.09.09 | ₩2,423 | ₩2,538 | ₩2,361 | ₩2,463 | +1.66% | 5.2만 |
|---|
| 2026.09.08 | ₩2,410 | ₩2,450 | ₩2,356 | ₩2,410 | 0.00% | 4.9만 |
|---|
| 2026.09.04 | ₩2,477 | ₩2,503 | ₩2,383 | ₩2,436 | -1.62% | 3.5만 |
|---|
| 2026.09.03 | ₩2,436 | ₩2,490 | ₩2,368 | ₩2,490 | +2.20% | 3.7만 |
|---|
| 2026.09.02 | ₩2,410 | ₩2,543 | ₩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 | ₩2,811 | ₩2,932 | ₩2,637 | ₩2,758 | -1.90% | 14만 |
|---|
| 2026.08.28 | ₩3,548 | ₩3,561 | ₩2,918 | ₩2,985 | -15.85% | 26.9만 |
|---|
| 2026.08.27 | ₩3,614 | ₩3,748 | ₩3,521 | ₩3,561 | -1.48% | 35.1만 |
|---|
| 2026.08.26 | ₩5,261 | ₩5,529 | ₩3,240 | ₩3,748 | -28.75% | 2229.6만 |
|---|
| 2026.08.25 | ₩3,976 | ₩4,090 | ₩3,548 | ₩3,802 | -4.38% | 47.9만 |
|---|
| 2026.08.24 | ₩4,458 | ₩4,886 | ₩3,882 | ₩3,976 | -10.81% | 24.6만 |
|---|
| 2026.08.21 | ₩4,257 | ₩4,418 | ₩4,016 | ₩4,277 | +0.47% | 8.8만 |
|---|
| 2026.08.20 | ₩4,900 | ₩4,900 | ₩4,056 | ₩4,739 | -3.28% | 13.3만 |
|---|
| 2026.08.19 | ₩4,819 | ₩4,940 | ₩4,639 | ₩4,940 | +2.50% | 3.2만 |
|---|
| 2026.08.18 | ₩5,020 | ₩5,100 | ₩4,759 | ₩4,940 | -1.60% | 5.2만 |
|---|
| 2026.08.17 | ₩5,141 | ₩5,723 | ₩4,799 | ₩5,141 | 0.00% | 11만 |
|---|
| 2026.08.14 | ₩5,462 | ₩5,562 | ₩5,020 | ₩5,181 | -5.15% | 7만 |
|---|
| 2026.08.13 | ₩5,522 | ₩5,883 | ₩5,422 | ₩5,562 | +0.73% | 5.3만 |
|---|
| 2026.08.12 | ₩5,924 | ₩5,924 | ₩5,502 | ₩5,663 | -4.41% | 3.2만 |
|---|
| 2026.08.11 | ₩5,743 | ₩6,225 | ₩5,381 | ₩6,124 | +6.64% | 9만 |
|---|
| 2026.08.10 | ₩5,904 | ₩6,004 | ₩5,522 | ₩5,683 | -3.74% | 5.4만 |
|---|
| 2026.08.07 | ₩6,044 | ₩6,205 | ₩5,542 | ₩5,883 | -2.66% | 6만 |
|---|
| 2026.08.06 | ₩6,104 | ₩6,225 | ₩5,663 | ₩6,024 | -1.32% | 2.5만 |
|---|
| 2026.08.05 | ₩6,647 | ₩6,647 | ₩5,823 | ₩6,104 | -8.16% | 5.1만 |
|---|
| 2026.08.04 | ₩6,024 | ₩6,586 | ₩6,004 | ₩6,486 | +7.67% | 5.8만 |
|---|
| 2026.08.03 | ₩6,145 | ₩6,586 | ₩5,703 | ₩6,245 | +1.63% | 33.9만 |
|---|
| 2026.07.31 | ₩7,369 | ₩7,369 | ₩6,024 | ₩6,345 | -13.90% | 5.1만 |
|---|
| 2026.07.30 | ₩8,032 | ₩8,614 | ₩6,426 | ₩7,008 | -12.75% | 10.9만 |
|---|
| 2026.07.29 | ₩7,229 | ₩7,831 | ₩6,245 | ₩7,831 | +8.33% | 21.4만 |
|---|
| 2026.07.28 | ₩8,996 | ₩8,996 | ₩6,305 | ₩6,988 | -22.32% | 9.9만 |
|---|
| 2026.07.27 | ₩10,522 | ₩10,522 | ₩7,550 | ₩8,434 | -19.85% | 13.8만 |
|---|
| 2026.07.24 | ₩12,550 | ₩12,550 | ₩9,900 | ₩10,341 | -17.60% | 5.5만 |
|---|
| 2026.07.23 | ₩12,871 | ₩13,855 | ₩11,867 | ₩12,891 | +0.16% | 7.1만 |
|---|
| 2026.07.22 | ₩13,494 | ₩14,859 | ₩12,711 | ₩13,755 | +1.93% | 9.6만 |
|---|
| 2026.07.21 | ₩12,731 | ₩16,044 | ₩11,446 | ₩13,655 | +7.26% | 39.7만 |
|---|
| 2026.07.20 | ₩16,265 | ₩16,466 | ₩11,506 | ₩12,289 | -24.44% | 273만 |
|---|
| 2026.07.17 | ₩24,899 | ₩24,899 | ₩18,414 | ₩18,474 | -25.81% | 10.5만 |
|---|
| 2026.07.16 | ₩29,116 | ₩29,116 | ₩20,482 | ₩21,687 | -25.52% | 11.6만 |
|---|
| 2026.07.15 | ₩39,558 | ₩39,558 | ₩31,124 | ₩31,928 | -19.29% | 3.4만 |
|---|
| 2026.07.14 | ₩41,566 | ₩41,867 | ₩38,755 | ₩40,763 | -1.93% | 3천 |
|---|
| 2026.07.13 | ₩48,393 | ₩48,393 | ₩41,767 | ₩42,570 | -12.03% | 1.5천 |
|---|
| 2026.07.10 | ₩48,192 | ₩48,192 | ₩41,365 | ₩44,980 | -6.67% | 3.3천 |
|---|
| 2026.07.09 | ₩48,996 | ₩48,996 | ₩41,365 | ₩43,976 | -10.25% | 2.7천 |
|---|
| 2026.07.08 | ₩42,369 | ₩45,381 | ₩40,160 | ₩44,980 | +6.16% | 2.7천 |
|---|
| 2026.07.07 | ₩43,976 | ₩44,176 | ₩40,261 | ₩42,168 | -4.11% | 3.6천 |
|---|
| 2026.07.06 | ₩49,598 | ₩51,405 | ₩41,164 | ₩42,570 | -14.17% | 3천 |
|---|
| 2026.07.02 | ₩45,984 | ₩52,209 | ₩43,574 | ₩46,586 | +1.31% | 1.5만 |
|---|
| 2026.07.01 | ₩53,213 | ₩54,719 | ₩46,385 | ₩47,590 | -10.57% | 5.5천 |
|---|
| 2026.06.30 | ₩58,233 | ₩60,241 | ₩53,614 | ₩54,217 | -6.90% | 4천 |
|---|
| 2026.06.29 | ₩64,257 | ₩64,859 | ₩57,229 | ₩58,032 | -9.69% | 4.8천 |
|---|
| 2026.06.26 | ₩72,690 | ₩73,092 | ₩53,413 | ₩63,253 | -12.98% | 8.8천 |
|---|
| 2026.06.25 | ₩88,554 | ₩92,570 | ₩71,486 | ₩75,702 | -14.51% | 4.6천 |
|---|
| 2026.06.24 | ₩86,947 | ₩93,975 | ₩86,947 | ₩90,361 | +3.93% | 3.9천 |
|---|
| 2026.06.23 | ₩87,148 | ₩94,377 | ₩85,341 | ₩86,345 | -0.92% | 6.4천 |
|---|
| 2026.06.22 | ₩91,967 | ₩97,590 | ₩90,361 | ₩90,361 | -1.75% | 4.1천 |
|---|
| 2026.06.18 | ₩106,425 | ₩110,240 | ₩93,172 | ₩93,172 | -12.45% | 6.3천 |
|---|
| 2026.06.17 | ₩89,156 | ₩111,746 | ₩89,156 | ₩108,634 | +21.85% | 9.8천 |
|---|
| 2026.06.16 | ₩82,931 | ₩96,485 | ₩82,931 | ₩89,156 | +7.51% | 5.5천 |
|---|
| 2026.06.15 | ₩94,578 | ₩94,578 | ₩83,734 | ₩83,734 | -11.46% | 6천 |
|---|
| 2026.06.12 | ₩112,449 | ₩112,449 | ₩92,369 | ₩92,369 | -17.86% | 6.6천 |
|---|
| 2026.06.11 | ₩109,638 | ₩117,670 | ₩106,867 | ₩114,658 | +4.58% | 6.5천 |
|---|
| 2026.06.10 | ₩117,670 | ₩122,288 | ₩100,401 | ₩114,056 | -3.07% | 1.5만 |
|---|
| 2026.06.09 | ₩92,771 | ₩134,136 | ₩86,385 | ₩121,284 | +30.74% | 6.8만 |
|---|
| 2026.06.08 | ₩133,734 | ₩149,196 | ₩89,959 | ₩89,959 | -32.73% | 6.7만 |
|---|
| 2026.06.05 | ₩155,220 | ₩172,690 | ₩126,304 | ₩142,369 | -8.28% | 3.2만 |
|---|
| 2026.06.04 | ₩160,642 | ₩182,127 | ₩152,007 | ₩165,662 | +3.13% | 3.5만 |
|---|
| 2026.06.03 | ₩165,461 | ₩204,818 | ₩153,011 | ₩157,830 | -4.61% | 4.2만 |
|---|
| 2026.06.02 | ₩117,068 | ₩190,762 | ₩114,778 | ₩180,521 | +54.20% | 12.6만 |
|---|
| 2026.06.01 | ₩184,939 | ₩198,794 | ₩130,722 | ₩151,204 | -18.24% | 17.7만 |
|---|
| 2026.05.29 | ₩115,461 | ₩232,529 | ₩107,027 | ₩170,079 | +47.30% | 75.5만 |
|---|
| 2026.05.28 | ₩75,301 | ₩130,521 | ₩74,096 | ₩116,264 | +54.40% | 44만 |
|---|
| 2026.05.27 | ₩68,875 | ₩99,999 | ₩64,859 | ₩95,983 | +39.36% | 152.8만 |
|---|
| 2026.05.26 | ₩33,233 | ₩63,052 | ₩27,711 | ₩58,233 | +75.23% | 531.2만 |
|---|
| 2026.05.22 | ₩17,169 | ₩29,518 | ₩15,703 | ₩26,707 | +55.56% | 212만 |
|---|
| 2026.05.21 | ₩15,482 | ₩16,626 | ₩14,659 | ₩16,205 | +4.67% | 1.2만 |
|---|
| 2026.05.20 | ₩15,100 | ₩15,863 | ₩14,257 | ₩15,181 | +0.53% | 8.6천 |
|---|
| 2026.05.19 | ₩14,859 | ₩16,165 | ₩14,859 | ₩15,060 | +1.35% | 9.6천 |
|---|
| 2026.05.18 | ₩15,863 | ₩15,863 | ₩14,679 | ₩15,000 | -5.44% | 6.2천 |
|---|
| 2026.05.15 | ₩15,863 | ₩16,687 | ₩15,663 | ₩15,783 | -0.51% | 5.5천 |
|---|
| 2026.05.14 | ₩16,406 | ₩16,747 | ₩15,462 | ₩15,944 | -2.82% | 1.1만 |
|---|
| 2026.05.13 | ₩15,683 | ₩16,667 | ₩15,201 | ₩15,863 | +1.15% | 6.3천 |
|---|
| 2026.05.12 | ₩16,667 | ₩16,667 | ₩15,161 | ₩15,663 | -6.02% | 6천 |
|---|
| 2026.05.11 | ₩17,269 | ₩17,269 | ₩16,466 | ₩16,566 | -4.07% | 8.2천 |
|---|
| 2026.05.08 | ₩18,233 | ₩18,233 | ₩17,329 | ₩17,329 | -4.96% | 6.7천 |
|---|
| 2026.05.07 | ₩18,012 | ₩19,217 | ₩17,128 | ₩18,012 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,494 | ₩18,655 | ₩17,791 | ₩18,373 | -0.65% | 8천 |
|---|
| 2026.05.05 | ₩18,655 | ₩18,916 | ₩17,831 | ₩18,675 | +0.11% | 7.7천 |
|---|
| 2026.05.04 | ₩18,293 | ₩18,815 | ₩18,072 | ₩18,112 | -0.99% | 7.3천 |
|---|
| 2026.05.01 | ₩19,076 | ₩19,277 | ₩18,253 | ₩18,895 | -0.95% | 6.6천 |
|---|
| 2026.04.30 | ₩19,217 | ₩19,277 | ₩18,735 | ₩19,116 | -0.52% | 7.2천 |
|---|
| 2026.04.29 | ₩20,482 | ₩20,482 | ₩19,076 | ₩19,076 | -6.86% | 9천 |
|---|
| 2026.04.28 | ₩19,859 | ₩20,482 | ₩19,277 | ₩20,080 | +1.11% | 4.9천 |
|---|
| 2026.04.27 | ₩20,080 | ₩20,281 | ₩19,277 | ₩20,281 | +1.00% | 1.2만 |
|---|
| 2026.04.24 | ₩20,482 | ₩20,482 | ₩19,297 | ₩20,281 | -0.98% | 1.1만 |
|---|
| 2026.04.23 | ₩22,490 | ₩22,510 | ₩20,281 | ₩20,683 | -8.04% | 1.2만 |
|---|
| 2026.04.22 | ₩22,289 | ₩22,490 | ₩21,887 | ₩22,490 | +0.90% | 8.9천 |
|---|
| 2026.04.21 | ₩23,494 | ₩23,494 | ₩21,687 | ₩22,289 | -5.13% | 1.5만 |
|---|
| 2026.04.20 | ₩23,092 | ₩24,096 | ₩22,490 | ₩23,293 | +0.87% | 1.7만 |
|---|
| 2026.04.17 | ₩24,699 | ₩24,899 | ₩23,092 | ₩23,695 | -4.07% | 4.4만 |
|---|
| 2026.04.16 | ₩23,293 | ₩23,494 | ₩22,189 | ₩22,691 | -2.59% | 5.6만 |
|---|
| 2026.04.15 | ₩21,687 | ₩23,695 | ₩21,084 | ₩23,293 | +7.41% | 1.3만 |
|---|
| 2026.04.14 | ₩23,293 | ₩23,293 | ₩21,887 | ₩22,088 | -5.17% | 1.1만 |
|---|
| 2026.04.13 | ₩22,088 | ₩24,297 | ₩19,739 | ₩23,293 | +5.45% | 2.9만 |
|---|
| 2026.04.10 | ₩22,992 | ₩23,092 | ₩21,285 | ₩22,289 | -3.06% | 1.5만 |
|---|
| 2026.04.09 | ₩24,498 | ₩24,498 | ₩21,687 | ₩23,092 | -5.74% | 1.6만 |
|---|
| 2026.04.08 | ₩25,703 | ₩25,703 | ₩23,895 | ₩24,297 | -5.47% | 1.7만 |
|---|
| 2026.04.07 | ₩25,703 | ₩25,703 | ₩23,494 | ₩24,699 | -3.91% | 1.5만 |
|---|
| 2026.04.06 | ₩25,502 | ₩27,309 | ₩24,699 | ₩26,506 | +3.94% | 1.2만 |
|---|
| 2026.04.02 | ₩25,703 | ₩25,703 | ₩23,313 | ₩25,502 | -0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,711 | ₩28,112 | ₩26,104 | ₩26,707 | -3.62% | 1.9만 |
|---|
| 2026.03.31 | ₩27,711 | ₩29,116 | ₩27,309 | ₩28,514 | +2.90% | 1.9만 |
|---|
| 2026.03.30 | ₩28,915 | ₩29,317 | ₩27,510 | ₩29,317 | +1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩33,132 | ₩33,132 | ₩28,313 | ₩28,915 | -12.73% | 2.5만 |
|---|
| 2026.03.26 | ₩33,936 | ₩36,546 | ₩31,325 | ₩34,337 | +1.18% | 3.9만 |
|---|
| 2026.03.25 | ₩32,932 | ₩35,140 | ₩31,526 | ₩32,128 | -2.44% | 6.6만 |
|---|
| 2026.03.24 | ₩33,132 | ₩33,936 | ₩31,124 | ₩33,534 | +1.21% | 1.4만 |
|---|
| 2026.03.23 | ₩33,534 | ₩35,944 | ₩31,526 | ₩33,735 | +0.60% | 1.8만 |
|---|
| 2026.03.20 | ₩32,932 | ₩34,337 | ₩32,128 | ₩33,333 | +1.22% | 9.3천 |
|---|
| 2026.03.19 | ₩33,735 | ₩35,542 | ₩31,907 | ₩34,337 | +1.79% | 1.6만 |
|---|
| 2026.03.18 | ₩37,751 | ₩37,751 | ₩33,936 | ₩36,345 | -3.72% | 2만 |
|---|
| 2026.03.17 | ₩39,357 | ₩43,976 | ₩37,952 | ₩38,353 | -2.55% | 5.6만 |
|---|
| 2026.03.16 | ₩39,357 | ₩47,389 | ₩37,148 | ₩43,373 | +10.20% | 8.3만 |
|---|
| 2026.03.13 | ₩39,156 | ₩40,562 | ₩36,546 | ₩39,156 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩44,076 | ₩45,381 | ₩38,554 | ₩39,458 | -10.48% | 5.6만 |
|---|
| 2026.03.11 | ₩59,437 | ₩60,241 | ₩43,574 | ₩46,988 | -20.95% | 28.5만 |
|---|
| 2026.03.10 | ₩67,168 | ₩69,879 | ₩57,831 | ₩60,241 | -10.31% | 2.4만 |
|---|
| 2026.03.09 | ₩72,490 | ₩73,494 | ₩64,658 | ₩65,662 | -9.42% | 2.2만 |
|---|
| 2026.03.06 | ₩93,775 | ₩93,775 | ₩72,690 | ₩77,309 | -17.56% | 4.7만 |
|---|
| 2026.03.05 | ₩104,216 | ₩110,441 | ₩100,200 | ₩102,610 | -1.54% | 5.9만 |
|---|
| 2026.03.04 | ₩437,748 | ₩469,877 | ₩134,136 | ₩140,561 | -67.89% | 173.8만 |
|---|
| 2026.03.03 | ₩168,674 | ₩176,505 | ₩157,630 | ₩161,244 | -4.40% | 2천 |
|---|
| 2026.03.02 | ₩179,115 | ₩190,762 | ₩163,011 | ₩176,706 | -1.35% | 1.9천 |
|---|
| 2026.02.27 | ₩215,260 | ₩224,195 | ₩161,244 | ₩183,533 | -14.74% | 5.5천 |
|---|
| 2026.02.26 | ₩269,878 | ₩278,312 | ₩228,914 | ₩238,553 | -11.61% | 2.4천 |
|---|
| 2026.02.25 | ₩359,034 | ₩393,974 | ₩274,697 | ₩280,721 | -21.81% | 3.2천 |
|---|
| 2026.02.24 | ₩349,395 | ₩375,901 | ₩343,371 | ₩351,805 | +0.69% | 754 |
|---|
| 2026.02.23 | ₩385,540 | ₩385,540 | ₩337,347 | ₩350,600 | -9.06% | 773 |
|---|
| 2026.02.20 | ₩409,636 | ₩409,636 | ₩381,925 | ₩384,335 | -6.18% | 1.1천 |
|---|
| 2026.02.19 | ₩398,793 | ₩415,660 | ₩380,721 | ₩415,660 | +4.23% | 628 |
|---|
| 2026.02.18 | ₩392,769 | ₩426,503 | ₩392,769 | ₩398,793 | +1.53% | 973 |
|---|
| 2026.02.17 | ₩397,588 | ₩418,070 | ₩392,769 | ₩395,178 | -0.61% | 592 |
|---|
| 2026.02.13 | ₩418,070 | ₩421,684 | ₩385,540 | ₩398,793 | -4.61% | 660 |
|---|
| 2026.02.12 | ₩425,299 | ₩428,913 | ₩402,407 | ₩427,708 | +0.57% | 816 |
|---|
| 2026.02.11 | ₩437,347 | ₩437,347 | ₩413,251 | ₩427,708 | -2.20% | 699 |
|---|
| 2026.02.10 | ₩439,756 | ₩455,419 | ₩426,503 | ₩440,961 | +0.27% | 744 |
|---|
| 2026.02.09 | ₩454,214 | ₩465,057 | ₩433,732 | ₩465,057 | +2.39% | 673 |
|---|
| 2026.02.06 | ₩436,142 | ₩456,624 | ₩415,660 | ₩456,624 | +4.70% | 1.2천 |
|---|
| 2026.02.05 | ₩477,106 | ₩489,154 | ₩409,636 | ₩436,142 | -8.59% | 4.2천 |
|---|
| 2026.02.04 | ₩518,069 | ₩614,454 | ₩451,805 | ₩459,033 | -11.40% | 5.4천 |
|---|
| 2026.02.03 | ₩507,226 | ₩545,780 | ₩507,226 | ₩516,864 | +1.90% | 868 |
|---|
| 2026.02.02 | ₩614,454 | ₩616,864 | ₩533,732 | ₩542,165 | -11.76% | 1.4천 |
|---|
| 2026.01.30 | ₩619,273 | ₩650,598 | ₩608,430 | ₩613,249 | -0.97% | 733 |
|---|
| 2026.01.29 | ₩621,683 | ₩638,550 | ₩603,611 | ₩619,273 | -0.39% | 837 |
|---|
| 2026.01.28 | ₩659,032 | ₩659,032 | ₩602,406 | ₩644,574 | -2.19% | 1.4천 |
|---|
| 2026.01.27 | ₩624,093 | ₩660,237 | ₩602,406 | ₩639,755 | +2.51% | 2천 |
|---|
| 2026.01.26 | ₩686,743 | ₩686,743 | ₩599,996 | ₩602,406 | -12.28% | 2.9천 |
|---|
| 2026.01.23 | ₩722,887 | ₩722,887 | ₩650,598 | ₩681,924 | -5.67% | 1.6천 |
|---|
| 2026.01.22 | ₩813,248 | ₩813,248 | ₩680,719 | ₩702,405 | -13.63% | 2.2천 |
|---|
| 2026.01.21 | ₩868,669 | ₩868,669 | ₩761,441 | ₩786,742 | -9.43% | 1.4천 |
|---|
| 2026.01.20 | ₩951,801 | ₩951,801 | ₩787,947 | ₩878,308 | -7.72% | 2.5천 |
|---|
| 2026.01.16 | ₩1,060,235 | ₩1,110,837 | ₩999,994 | ₩1,020,476 | -3.75% | 1.2천 |
|---|
| 2026.01.15 | ₩1,046,982 | ₩1,168,668 | ₩975,898 | ₩1,144,571 | +9.32% | 3.1천 |
|---|
| 2026.01.14 | ₩936,139 | ₩1,373,486 | ₩903,609 | ₩1,265,053 | +35.14% | 9.9천 |
|---|
| 2026.01.13 | ₩999,994 | ₩999,994 | ₩880,718 | ₩925,296 | -7.47% | 1.2천 |
|---|
| 2026.01.12 | ₩1,120,475 | ₩1,132,523 | ₩1,003,608 | ₩1,024,090 | -8.60% | 2.6천 |
|---|
| 2026.01.09 | ₩843,368 | ₩1,174,692 | ₩819,272 | ₩1,156,620 | +37.14% | 8.8천 |
|---|
| 2026.01.08 | ₩868,669 | ₩886,742 | ₩808,429 | ₩820,477 | -5.55% | 611 |
|---|
| 2026.01.07 | ₩845,778 | ₩963,850 | ₩797,586 | ₩903,609 | +6.84% | 2.6천 |
|---|
| 2026.01.06 | ₩734,935 | ₩830,115 | ₩727,706 | ₩801,200 | +9.02% | 905 |
|---|
| 2026.01.05 | ₩718,068 | ₩757,827 | ₩698,791 | ₩727,706 | +1.34% | 1.2천 |
|---|
| 2026.01.02 | ₩650,598 | ₩721,682 | ₩615,659 | ₩721,682 | +10.93% | 886 |
|---|
| 2025.12.31 | ₩674,695 | ₩703,610 | ₩636,141 | ₩637,346 | -5.54% | 814 |
|---|
| 2025.12.30 | ₩720,478 | ₩725,297 | ₩650,598 | ₩657,827 | -8.70% | 685 |
|---|
| 2025.12.29 | ₩734,935 | ₩816,863 | ₩691,562 | ₩698,791 | -4.92% | 1.5천 |
|---|
| 2025.12.26 | ₩740,959 | ₩771,080 | ₩720,478 | ₩769,875 | +3.90% | 954 |
|---|
| 2025.12.24 | ₩687,948 | ₩746,983 | ₩686,743 | ₩746,983 | +8.58% | 633 |
|---|
| 2025.12.23 | ₩692,767 | ₩702,405 | ₩662,647 | ₩702,405 | +1.39% | 683 |
|---|
| 2025.12.22 | ₩710,839 | ₩740,959 | ₩691,562 | ₩698,791 | -1.69% | 1.1천 |
|---|
| 2025.12.19 | ₩769,875 | ₩796,381 | ₩662,647 | ₩695,177 | -9.70% | 2.2천 |
|---|
| 2025.12.18 | ₩734,935 | ₩814,453 | ₩725,297 | ₩759,032 | +3.28% | 997 |
|---|
| 2025.12.17 | ₩722,887 | ₩777,104 | ₩714,454 | ₩733,730 | +1.50% | 1.6천 |
|---|
| 2025.12.16 | ₩819,272 | ₩819,272 | ₩662,647 | ₩695,177 | -15.15% | 3.6천 |
|---|
| 2025.12.15 | ₩1,036,138 | ₩1,045,777 | ₩832,525 | ₩845,778 | -18.37% | 2천 |
|---|
| 2025.12.12 | ₩1,015,657 | ₩1,075,897 | ₩963,850 | ₩1,039,753 | +2.37% | 1.5천 |
|---|
| 2025.12.11 | ₩1,107,222 | ₩1,126,499 | ₩1,031,319 | ₩1,062,644 | -4.03% | 1.6천 |
|---|
| 2025.12.10 | ₩1,160,234 | ₩1,160,234 | ₩1,085,536 | ₩1,143,367 | -1.45% | 1.8천 |
|---|
| 2025.12.09 | ₩1,228,908 | ₩1,228,908 | ₩1,162,644 | ₩1,162,644 | -5.39% | 1.7천 |
|---|
| 2025.12.08 | ₩1,361,438 | ₩1,361,438 | ₩1,204,812 | ₩1,277,101 | -6.19% | 2.6천 |
|---|
| 2025.12.05 | ₩1,240,956 | ₩1,421,678 | ₩1,157,824 | ₩1,349,389 | +8.74% | 5천 |
|---|
| 2025.12.04 | ₩1,140,957 | ₩1,542,159 | ₩1,072,283 | ₩1,409,630 | +23.55% | 7.7천 |
|---|
| 2025.12.03 | ₩1,228,908 | ₩1,240,956 | ₩1,096,379 | ₩1,144,571 | -6.86% | 2천 |
|---|
| 2025.12.02 | ₩1,361,438 | ₩1,385,534 | ₩1,093,969 | ₩1,277,101 | -6.19% | 2.3만 |
|---|
| 2025.12.01 | ₩1,337,341 | ₩1,337,341 | ₩1,240,956 | ₩1,265,053 | -5.41% | 1.5천 |
|---|
| 2025.11.28 | ₩1,325,293 | ₩1,397,582 | ₩1,307,221 | ₩1,349,389 | +1.82% | 724 |
|---|
| 2025.11.26 | ₩1,325,293 | ₩1,353,004 | ₩1,277,101 | ₩1,277,101 | -3.64% | 1.4천 |
|---|
| 2025.11.25 | ₩1,385,534 | ₩1,391,558 | ₩1,301,197 | ₩1,349,389 | -2.61% | 1.3천 |
|---|
| 2025.11.24 | ₩1,373,486 | ₩1,421,678 | ₩1,349,389 | ₩1,397,582 | +1.75% | 687 |
|---|
| 2025.11.21 | ₩1,397,582 | ₩1,457,823 | ₩1,289,149 | ₩1,397,582 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩1,373,486 | ₩1,536,135 | ₩1,349,389 | ₩1,397,582 | +1.75% | 2천 |
|---|
| 2025.11.19 | ₩1,409,630 | ₩1,493,967 | ₩1,337,341 | ₩1,469,871 | +4.27% | 5.7천 |
|---|
| 2025.11.18 | ₩1,337,341 | ₩1,361,438 | ₩1,201,198 | ₩1,228,908 | -8.11% | 3.2천 |
|---|
| 2025.11.17 | ₩1,566,256 | ₩1,632,520 | ₩1,373,486 | ₩1,373,486 | -12.31% | 3.9천 |
|---|
| 2025.11.14 | ₩1,530,111 | ₩1,819,266 | ₩1,379,510 | ₩1,433,726 | -6.30% | 3.4천 |
|---|
| 2025.11.13 | ₩1,674,689 | ₩1,891,555 | ₩1,662,641 | ₩1,819,266 | +8.63% | 2.5천 |
|---|
| 2025.11.12 | ₩1,987,940 | ₩2,108,421 | ₩1,759,026 | ₩2,036,132 | +2.42% | 2.7만 |
|---|
| 2025.11.11 | ₩2,289,143 | ₩2,289,143 | ₩1,554,207 | ₩1,566,256 | -31.58% | 3.6만 |
|---|
| 2025.11.10 | ₩1,614,448 | ₩2,626,490 | ₩1,518,063 | ₩2,132,517 | +32.09% | 2.8만 |
|---|
| 2025.11.07 | ₩1,265,053 | ₩1,325,293 | ₩1,099,993 | ₩1,240,956 | -1.90% | 1.1천 |
|---|
| 2025.11.06 | ₩1,385,534 | ₩1,404,811 | ₩1,253,004 | ₩1,313,245 | -5.22% | 814 |
|---|
| 2025.11.05 | ₩1,397,582 | ₩1,578,304 | ₩1,337,341 | ₩1,373,486 | -1.72% | 1.1천 |
|---|
| 2025.11.04 | ₩1,566,256 | ₩1,579,509 | ₩1,373,486 | ₩1,397,582 | -10.77% | 1천 |
|---|
| 2025.11.03 | ₩1,686,737 | ₩1,734,929 | ₩1,566,256 | ₩1,602,400 | -5.00% | 1.2천 |
|---|
| 2025.10.31 | ₩1,915,651 | ₩2,156,613 | ₩1,614,448 | ₩1,674,689 | -12.58% | 4.2천 |
|---|
| 2025.10.30 | ₩4,271,059 | ₩4,277,083 | ₩2,210,830 | ₩2,240,950 | -47.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,349,383 | ₩2,518,057 | ₩2,084,325 | ₩2,168,662 | -7.69% | 1.3만 |
|---|
| 2025.10.28 | ₩2,674,683 | ₩2,677,092 | ₩2,361,432 | ₩2,409,624 | -9.91% | 327 |
|---|
| 2025.10.27 | ₩2,975,886 | ₩2,975,886 | ₩2,614,442 | ₩2,674,683 | -10.12% | 363 |
|---|
| 2025.10.24 | ₩2,951,789 | ₩3,313,233 | ₩2,891,549 | ₩2,891,549 | -2.04% | 535 |
|---|
| 2025.10.23 | ₩3,012,030 | ₩4,204,794 | ₩2,614,442 | ₩3,144,559 | +4.40% | 7.1천 |
|---|
| 2025.10.22 | ₩3,168,656 | ₩3,168,656 | ₩2,662,635 | ₩2,819,260 | -11.03% | 310 |
|---|
| 2025.10.21 | ₩3,397,570 | ₩3,397,570 | ₩3,040,946 | ₩3,108,415 | -8.51% | 271 |
|---|
| 2025.10.20 | ₩3,542,147 | ₩3,614,436 | ₩3,132,511 | ₩3,397,570 | -4.08% | 223 |
|---|
| 2025.10.17 | ₩3,987,928 | ₩4,072,265 | ₩3,469,859 | ₩3,506,003 | -12.08% | 221 |
|---|
| 2025.10.16 | ₩4,084,313 | ₩4,174,674 | ₩3,807,206 | ₩4,048,168 | -0.88% | 138 |
|---|
| 2025.10.15 | ₩4,469,853 | ₩4,565,033 | ₩3,867,447 | ₩3,915,639 | -12.40% | 262 |
|---|
| 2025.10.14 | ₩4,012,024 | ₩4,915,633 | ₩3,734,917 | ₩4,518,045 | +12.61% | 540 |
|---|
| 2025.10.13 | ₩5,373,462 | ₩5,542,135 | ₩4,066,241 | ₩4,144,553 | -22.87% | 7.3천 |
|---|
| 2025.10.10 | ₩5,385,510 | ₩5,385,510 | ₩4,493,949 | ₩4,578,286 | -14.99% | 260 |
|---|