시장 데이터를 불러오는 중
전체 종목
Victory Capital Holdings, Inc. - Common Stock 과거 주가
Victory Capital Holdings, Inc. - Common Stock · VCTR · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Victory Capital Holdings, Inc. - Common Stock · VCTR · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,538 | ₩153,160 | ₩149,345 | ₩150,780 | +0.16% | 70만 |
| 2026.10.08 | ₩148,983 | ₩151,524 | ₩148,058 | ₩149,814 | +0.56% | 74.6만 |
| 2026.10.07 | ₩150,324 | ₩151,765 | ₩147,696 | ₩149,989 | -0.22% | 65.1만 |
| 2026.10.06 | ₩155,353 | ₩155,728 | ₩151,544 | ₩152,671 | -1.73% | 61.8만 |
| 2026.10.05 | ₩153,435 | ₩155,540 | ₩150,270 | ₩154,588 | +0.75% | 71.4만 |
| 2026.10.02 | ₩152,107 | ₩154,944 | ₩151,390 | ₩151,839 | -0.18% | 67.5만 |
| 2026.10.01 | ₩146,033 | ₩151,135 | ₩142,801 | ₩149,841 | +2.61% | 71.3만 |
| 2026.09.30 | ₩148,125 | ₩150,773 | ₩143,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,312 |
| +0.13% |
| 63.8만 |
| 2026.09.29 | ₩147,682 | ₩148,648 | ₩145,925 | ₩148,044 | +0.25% | 46.7만 |
|---|
| 2026.09.28 | ₩145,778 | ₩147,293 | ₩144,166 | ₩146,971 | +0.82% | 37.6만 |
|---|
| 2026.09.25 | ₩144,410 | ₩146,945 | ₩143,485 | ₩145,832 | +0.98% | 46.5만 |
|---|
| 2026.09.24 | ₩142,385 | ₩143,471 | ₩140,360 | ₩142,278 | -0.08% | 42.4만 |
|---|
| 2026.09.23 | ₩139,314 | ₩144,061 | ₩139,314 | ₩142,560 | +2.33% | 58.5만 |
|---|
| 2026.09.22 | ₩145,174 | ₩145,456 | ₩138,094 | ₩140,749 | -3.05% | 84.1만 |
|---|
| 2026.09.21 | ₩144,001 | ₩145,201 | ₩142,303 | ₩144,504 | +0.35% | 60.4만 |
|---|
| 2026.09.18 | ₩139,971 | ₩142,922 | ₩138,014 | ₩142,895 | +2.09% | 181.4만 |
|---|
| 2026.09.17 | ₩142,305 | ₩143,203 | ₩138,778 | ₩139,757 | -1.79% | 87만 |
|---|
| 2026.09.16 | ₩141,567 | ₩143,740 | ₩135,975 | ₩139,086 | -1.75% | 108.5만 |
|---|
| 2026.09.15 | ₩146,261 | ₩146,482 | ₩139,449 | ₩141,567 | -3.21% | 129만 |
|---|
| 2026.09.14 | ₩148,165 | ₩149,888 | ₩143,512 | ₩146,274 | -1.28% | 84.2만 |
|---|
| 2026.09.11 | ₩150,927 | ₩152,121 | ₩146,515 | ₩147,910 | -2.00% | 60.4만 |
|---|
| 2026.09.10 | ₩148,420 | ₩150,203 | ₩146,971 | ₩148,929 | +0.34% | 126.4만 |
|---|
| 2026.09.09 | ₩152,483 | ₩154,172 | ₩148,909 | ₩150,002 | -1.63% | 43만 |
|---|
| 2026.09.08 | ₩150,699 | ₩153,435 | ₩149,922 | ₩151,960 | +0.84% | 76.1만 |
|---|
| 2026.09.04 | ₩150,176 | ₩152,939 | ₩149,492 | ₩152,510 | +1.55% | 66.8만 |
|---|
| 2026.09.03 | ₩150,445 | ₩152,885 | ₩148,782 | ₩152,148 | +1.13% | 44.5만 |
|---|
| 2026.09.02 | ₩152,228 | ₩154,172 | ₩149,010 | ₩149,345 | -1.89% | 54.4만 |
|---|
| 2026.09.01 | ₩160,797 | ₩160,797 | ₩150,981 | ₩151,638 | -5.70% | 79.2만 |
|---|
| 2026.08.31 | ₩158,651 | ₩161,038 | ₩158,182 | ₩158,249 | -0.25% | 65.3만 |
|---|
| 2026.08.28 | ₩163,640 | ₩165,678 | ₩158,128 | ₩158,651 | -3.05% | 53.6만 |
|---|
| 2026.08.27 | ₩164,324 | ₩164,458 | ₩158,732 | ₩162,433 | -1.15% | 81만 |
|---|
| 2026.08.26 | ₩156,640 | ₩165,262 | ₩154,883 | ₩161,776 | +3.28% | 113.9만 |
|---|
| 2026.08.25 | ₩156,734 | ₩157,056 | ₩154,266 | ₩154,669 | -1.32% | 41.7만 |
|---|
| 2026.08.24 | ₩154,964 | ₩158,072 | ₩153,985 | ₩155,554 | +0.38% | 46.9만 |
|---|
| 2026.08.21 | ₩152,577 | ₩155,822 | ₩151,718 | ₩155,058 | +1.63% | 46.5만 |
|---|
| 2026.08.20 | ₩154,521 | ₩155,701 | ₩150,203 | ₩151,638 | -1.87% | 48.9만 |
|---|
| 2026.08.19 | ₩157,498 | ₩159,912 | ₩155,259 | ₩155,299 | -1.40% | 47.7만 |
|---|
| 2026.08.18 | ₩158,973 | ₩159,194 | ₩155,621 | ₩157,927 | -0.66% | 43.5만 |
|---|
| 2026.08.17 | ₩157,672 | ₩160,328 | ₩156,895 | ₩159,322 | +1.05% | 55.3만 |
|---|
| 2026.08.14 | ₩157,994 | ₩159,322 | ₩156,385 | ₩158,551 | +0.35% | 38.6만 |
|---|
| 2026.08.13 | ₩156,197 | ₩158,531 | ₩154,347 | ₩158,464 | +1.45% | 61.5만 |
|---|
| 2026.08.12 | ₩153,194 | ₩155,929 | ₩151,142 | ₩155,862 | +1.74% | 60.8만 |
|---|
| 2026.08.11 | ₩149,439 | ₩153,784 | ₩149,057 | ₩152,402 | +1.98% | 62.6만 |
|---|
| 2026.08.10 | ₩144,987 | ₩149,573 | ₩144,035 | ₩149,439 | +3.07% | 63.4만 |
|---|
| 2026.08.07 | ₩143,203 | ₩147,414 | ₩143,203 | ₩145,040 | +1.28% | 56.5만 |
|---|
| 2026.08.06 | ₩137,450 | ₩143,793 | ₩137,122 | ₩143,203 | +4.19% | 114만 |
|---|
| 2026.08.05 | ₩138,121 | ₩140,360 | ₩133,749 | ₩134,058 | -2.94% | 77.1만 |
|---|
| 2026.08.04 | ₩139,395 | ₩141,527 | ₩136,177 | ₩137,611 | -1.28% | 126.1만 |
|---|
| 2026.08.03 | ₩133,226 | ₩139,469 | ₩131,664 | ₩139,153 | +4.45% | 68.8만 |
|---|
| 2026.07.31 | ₩132,690 | ₩133,642 | ₩131,199 | ₩132,797 | +0.08% | 41만 |
|---|
| 2026.07.30 | ₩131,362 | ₩132,824 | ₩129,686 | ₩132,060 | +0.53% | 26.1만 |
|---|
| 2026.07.29 | ₩133,897 | ₩134,916 | ₩130,357 | ₩130,692 | -2.39% | 35.9만 |
|---|
| 2026.07.28 | ₩133,696 | ₩135,573 | ₩132,945 | ₩134,728 | +0.77% | 30.6만 |
|---|
| 2026.07.27 | ₩132,355 | ₩134,380 | ₩131,678 | ₩133,655 | +0.98% | 30.9만 |
|---|
| 2026.07.24 | ₩129,391 | ₩132,120 | ₩128,077 | ₩130,343 | +0.74% | 43.9만 |
|---|
| 2026.07.23 | ₩128,734 | ₩129,525 | ₩126,468 | ₩129,391 | +0.51% | 65.3만 |
|---|
| 2026.07.22 | ₩130,813 | ₩133,052 | ₩128,178 | ₩128,747 | -1.58% | 41.7만 |
|---|
| 2026.07.21 | ₩131,872 | ₩134,433 | ₩131,054 | ₩131,309 | -0.43% | 38.1만 |
|---|
| 2026.07.20 | ₩131,818 | ₩132,502 | ₩130,732 | ₩131,671 | -0.11% | 30.7만 |
|---|
| 2026.07.17 | ₩131,926 | ₩134,098 | ₩130,692 | ₩132,113 | +0.14% | 56.8만 |
|---|
| 2026.07.16 | ₩132,328 | ₩136,136 | ₩132,140 | ₩134,876 | +1.93% | 49.3만 |
|---|
| 2026.07.15 | ₩132,985 | ₩136,847 | ₩130,558 | ₩132,824 | -0.12% | 95.4만 |
|---|
| 2026.07.14 | ₩124,215 | ₩131,640 | ₩124,185 | ₩131,014 | +5.47% | 79.9만 |
|---|
| 2026.07.13 | ₩123,692 | ₩124,181 | ₩122,056 | ₩123,343 | -0.28% | 37만 |
|---|
| 2026.07.10 | ₩122,740 | ₩124,483 | ₩122,217 | ₩123,692 | +0.78% | 27.9만 |
|---|
| 2026.07.09 | ₩118,811 | ₩121,359 | ₩114,774 | ₩119,897 | +0.91% | 31.8만 |
|---|
| 2026.07.08 | ₩119,589 | ₩120,165 | ₩117,658 | ₩118,328 | -1.05% | 34.2만 |
|---|
| 2026.07.07 | ₩122,069 | ₩122,780 | ₩119,857 | ₩119,991 | -1.70% | 38.3만 |
|---|
| 2026.07.06 | ₩118,315 | ₩121,969 | ₩118,020 | ₩121,734 | +2.89% | 57.6만 |
|---|
| 2026.07.02 | ₩116,679 | ₩118,335 | ₩115,767 | ₩117,658 | +0.84% | 42.5만 |
|---|
| 2026.07.01 | ₩112,978 | ₩117,282 | ₩112,964 | ₩114,962 | +1.76% | 31만 |
|---|
| 2026.06.30 | ₩110,859 | ₩113,063 | ₩110,215 | ₩112,723 | +1.68% | 54.2만 |
|---|
| 2026.06.29 | ₩111,999 | ₩112,776 | ₩109,169 | ₩110,617 | -1.23% | 45.2만 |
|---|
| 2026.06.26 | ₩111,020 | ₩113,340 | ₩110,953 | ₩111,878 | +0.77% | 133.8만 |
|---|
| 2026.06.25 | ₩112,911 | ₩114,721 | ₩109,625 | ₩110,135 | -2.46% | 35만 |
|---|
| 2026.06.24 | ₩116,156 | ₩116,156 | ₩111,321 | ₩111,938 | -3.63% | 53.4만 |
|---|
| 2026.06.23 | ₩115,807 | ₩118,167 | ₩115,029 | ₩115,646 | -0.14% | 34.6만 |
|---|
| 2026.06.22 | ₩116,866 | ₩118,422 | ₩116,048 | ₩116,920 | +0.05% | 41.5만 |
|---|
| 2026.06.18 | ₩117,443 | ₩117,711 | ₩114,627 | ₩116,679 | -0.65% | 76.9만 |
|---|
| 2026.06.17 | ₩116,598 | ₩118,771 | ₩116,504 | ₩116,585 | -0.01% | 39.2만 |
|---|
| 2026.06.16 | ₩116,504 | ₩117,863 | ₩115,123 | ₩117,094 | +0.51% | 38.8만 |
|---|
| 2026.06.15 | ₩114,560 | ₩117,749 | ₩114,560 | ₩115,284 | +0.63% | 58만 |
|---|
| 2026.06.12 | ₩116,960 | ₩116,960 | ₩111,529 | ₩113,769 | -2.73% | 76.8만 |
|---|
| 2026.06.11 | ₩118,341 | ₩119,563 | ₩114,667 | ₩115,887 | -2.07% | 54만 |
|---|
| 2026.06.10 | ₩118,945 | ₩120,943 | ₩117,731 | ₩117,812 | -0.95% | 34.5만 |
|---|
| 2026.06.09 | ₩118,395 | ₩120,286 | ₩116,357 | ₩119,508 | +0.94% | 42.4만 |
|---|
| 2026.06.08 | ₩118,006 | ₩118,329 | ₩116,665 | ₩117,202 | -0.68% | 33.6만 |
|---|
| 2026.06.05 | ₩119,119 | ₩119,126 | ₩116,008 | ₩117,336 | -1.50% | 46.6만 |
|---|
| 2026.06.04 | ₩115,137 | ₩119,374 | ₩115,056 | ₩119,039 | +3.39% | 44.2만 |
|---|
| 2026.06.03 | ₩112,937 | ₩114,399 | ₩111,234 | ₩113,970 | +0.91% | 49.9만 |
|---|
| 2026.06.02 | ₩113,165 | ₩115,244 | ₩112,656 | ₩114,064 | +0.79% | 59.5만 |
|---|
| 2026.06.01 | ₩111,932 | ₩115,398 | ₩111,932 | ₩113,541 | +1.44% | 59만 |
|---|
| 2026.05.29 | ₩113,903 | ₩115,887 | ₩112,320 | ₩113,380 | -0.46% | 88.4만 |
|---|
| 2026.05.28 | ₩116,169 | ₩117,041 | ₩112,616 | ₩114,104 | -1.78% | 38.5만 |
|---|
| 2026.05.27 | ₩118,596 | ₩118,610 | ₩116,947 | ₩117,068 | -1.29% | 40.8만 |
|---|
| 2026.05.26 | ₩115,686 | ₩118,033 | ₩115,686 | ₩117,792 | +1.82% | 44.5만 |
|---|
| 2026.05.22 | ₩115,499 | ₩116,987 | ₩114,319 | ₩115,204 | -0.26% | 50.1만 |
|---|
| 2026.05.21 | ₩112,173 | ₩115,874 | ₩111,784 | ₩115,137 | +2.64% | 46.7만 |
|---|
| 2026.05.20 | ₩110,698 | ₩112,830 | ₩109,330 | ₩112,173 | +1.33% | 53.9만 |
|---|
| 2026.05.19 | ₩116,169 | ₩116,169 | ₩110,188 | ₩110,430 | -4.94% | 63.5만 |
|---|
| 2026.05.18 | ₩113,138 | ₩117,443 | ₩113,138 | ₩116,759 | +3.20% | 56.9만 |
|---|
| 2026.05.15 | ₩117,054 | ₩118,744 | ₩113,071 | ₩114,627 | -2.07% | 67.2만 |
|---|
| 2026.05.14 | ₩117,899 | ₩118,985 | ₩116,880 | ₩117,912 | +0.01% | 36.8만 |
|---|
| 2026.05.13 | ₩116,759 | ₩117,001 | ₩115,217 | ₩116,665 | -0.08% | 48.4만 |
|---|
| 2026.05.12 | ₩115,324 | ₩117,296 | ₩114,412 | ₩116,759 | +1.24% | 61.8만 |
|---|
| 2026.05.11 | ₩114,117 | ₩117,081 | ₩112,709 | ₩115,096 | +0.86% | 58.1만 |
|---|
| 2026.05.08 | ₩113,621 | ₩114,815 | ₩110,490 | ₩114,426 | +0.71% | 45.3만 |
|---|
| 2026.05.07 | ₩117,014 | ₩118,569 | ₩111,435 | ₩112,227 | -4.09% | 76.5만 |
|---|
| 2026.05.06 | ₩110,296 | ₩111,811 | ₩109,726 | ₩110,349 | +0.05% | 63.2만 |
|---|
| 2026.05.05 | ₩104,824 | ₩109,008 | ₩104,824 | ₩108,968 | +3.95% | 52.6만 |
|---|
| 2026.05.04 | ₩104,060 | ₩105,736 | ₩100,882 | ₩104,811 | +0.72% | 43.6만 |
|---|
| 2026.05.01 | ₩105,629 | ₩106,072 | ₩103,913 | ₩104,449 | -1.12% | 35.3만 |
|---|
| 2026.04.30 | ₩100,842 | ₩105,414 | ₩98,227 | ₩105,280 | +4.40% | 45.3만 |
|---|
| 2026.04.29 | ₩101,995 | ₩102,129 | ₩100,252 | ₩100,976 | -1.00% | 27.2만 |
|---|
| 2026.04.28 | ₩102,424 | ₩102,867 | ₩100,855 | ₩102,196 | -0.22% | 28.3만 |
|---|
| 2026.04.27 | ₩100,051 | ₩102,344 | ₩98,763 | ₩102,062 | +2.01% | 41.7만 |
|---|
| 2026.04.24 | ₩99,930 | ₩100,996 | ₩98,616 | ₩99,709 | -0.22% | 33.6만 |
|---|
| 2026.04.23 | ₩100,681 | ₩101,150 | ₩99,031 | ₩99,930 | -0.75% | 26만 |
|---|
| 2026.04.22 | ₩100,574 | ₩101,244 | ₩99,796 | ₩100,547 | -0.03% | 27.9만 |
|---|
| 2026.04.21 | ₩100,077 | ₩101,298 | ₩98,495 | ₩99,796 | -0.28% | 42.1만 |
|---|
| 2026.04.20 | ₩98,978 | ₩100,480 | ₩97,529 | ₩99,943 | +0.98% | 48.4만 |
|---|
| 2026.04.17 | ₩97,543 | ₩100,734 | ₩97,060 | ₩99,058 | +1.55% | 46.5만 |
|---|
| 2026.04.16 | ₩97,905 | ₩98,133 | ₩94,928 | ₩96,618 | -1.31% | 59.4만 |
|---|
| 2026.04.15 | ₩96,711 | ₩98,187 | ₩95,364 | ₩98,093 | +1.43% | 48.9만 |
|---|
| 2026.04.14 | ₩93,788 | ₩96,846 | ₩93,721 | ₩96,510 | +2.90% | 36.4만 |
|---|
| 2026.04.13 | ₩90,167 | ₩92,997 | ₩89,510 | ₩92,782 | +2.90% | 39.9만 |
|---|
| 2026.04.10 | ₩91,294 | ₩91,562 | ₩90,047 | ₩90,905 | -0.43% | 35.5만 |
|---|
| 2026.04.09 | ₩89,510 | ₩91,763 | ₩88,397 | ₩91,495 | +2.22% | 103.6만 |
|---|
| 2026.04.08 | ₩87,378 | ₩89,645 | ₩87,378 | ₩89,604 | +2.55% | 78.4만 |
|---|
| 2026.04.07 | ₩83,919 | ₩85,984 | ₩83,315 | ₩84,254 | +0.40% | 80.3만 |
|---|
| 2026.04.06 | ₩83,422 | ₩84,294 | ₩81,666 | ₩84,227 | +0.96% | 58만 |
|---|
| 2026.04.02 | ₩85,233 | ₩86,873 | ₩83,503 | ₩84,388 | -0.99% | 56.2만 |
|---|
| 2026.04.01 | ₩89,256 | ₩89,349 | ₩86,896 | ₩87,003 | -2.52% | 48.8만 |
|---|
| 2026.03.31 | ₩88,639 | ₩89,792 | ₩87,110 | ₩87,807 | -0.94% | 67.3만 |
|---|
| 2026.03.30 | ₩87,123 | ₩87,633 | ₩84,267 | ₩87,137 | +0.02% | 60만 |
|---|
| 2026.03.27 | ₩92,447 | ₩93,386 | ₩87,219 | ₩87,338 | -5.53% | 57만 |
|---|
| 2026.03.26 | ₩93,319 | ₩94,137 | ₩92,494 | ₩93,265 | -0.06% | 53만 |
|---|
| 2026.03.25 | ₩94,204 | ₩96,188 | ₩92,595 | ₩94,164 | -0.04% | 121.7만 |
|---|
| 2026.03.24 | ₩90,476 | ₩92,347 | ₩90,074 | ₩90,637 | +0.18% | 97.4만 |
|---|
| 2026.03.23 | ₩91,441 | ₩92,326 | ₩90,221 | ₩90,516 | -1.01% | 65.5만 |
|---|
| 2026.03.20 | ₩91,281 | ₩93,520 | ₩90,127 | ₩91,441 | +0.18% | 164.3만 |
|---|
| 2026.03.19 | ₩89,175 | ₩92,166 | ₩89,175 | ₩91,073 | +2.13% | 65만 |
|---|
| 2026.03.18 | ₩91,428 | ₩91,723 | ₩89,678 | ₩89,872 | -1.70% | 98.1만 |
|---|
| 2026.03.17 | ₩91,227 | ₩92,863 | ₩90,972 | ₩92,072 | +0.93% | 90.3만 |
|---|
| 2026.03.16 | ₩90,127 | ₩91,066 | ₩89,591 | ₩90,328 | +0.22% | 39.6만 |
|---|
| 2026.03.13 | ₩90,074 | ₩90,972 | ₩89,108 | ₩89,403 | -0.74% | 43.5만 |
|---|
| 2026.03.12 | ₩88,867 | ₩89,618 | ₩87,874 | ₩89,135 | +0.30% | 70만 |
|---|
| 2026.03.11 | ₩89,846 | ₩92,031 | ₩89,108 | ₩90,771 | +1.03% | 94.5만 |
|---|
| 2026.03.10 | ₩91,200 | ₩91,267 | ₩89,095 | ₩89,323 | -2.06% | 55.2만 |
|---|
| 2026.03.09 | ₩92,139 | ₩93,010 | ₩89,886 | ₩91,951 | -0.20% | 95만 |
|---|
| 2026.03.06 | ₩93,252 | ₩93,788 | ₩91,321 | ₩93,775 | +0.56% | 59.2만 |
|---|
| 2026.03.05 | ₩91,723 | ₩95,525 | ₩91,696 | ₩95,344 | +3.95% | 102.4만 |
|---|
| 2026.03.04 | ₩92,675 | ₩93,198 | ₩91,817 | ₩92,139 | -0.58% | 96.8만 |
|---|
| 2026.03.03 | ₩90,610 | ₩93,560 | ₩90,087 | ₩92,528 | +2.12% | 158.6만 |
|---|
| 2026.03.02 | ₩90,731 | ₩95,283 | ₩90,690 | ₩92,528 | +1.98% | 158.1만 |
|---|
| 2026.02.27 | ₩94,955 | ₩96,785 | ₩92,286 | ₩92,769 | -2.30% | 128.1만 |
|---|
| 2026.02.26 | ₩98,562 | ₩99,983 | ₩94,325 | ₩96,336 | -2.26% | 278.3만 |
|---|
| 2026.02.25 | ₩102,773 | ₩103,891 | ₩102,290 | ₩103,618 | +0.82% | 33.4만 |
|---|
| 2026.02.24 | ₩99,031 | ₩102,303 | ₩99,031 | ₩102,250 | +3.25% | 37.8만 |
|---|
| 2026.02.23 | ₩101,029 | ₩101,338 | ₩98,106 | ₩99,675 | -1.34% | 52.9만 |
|---|
| 2026.02.20 | ₩101,351 | ₩102,545 | ₩100,325 | ₩101,365 | +0.01% | 61.5만 |
|---|
| 2026.02.19 | ₩100,480 | ₩102,370 | ₩100,077 | ₩101,888 | +1.40% | 50.9만 |
|---|
| 2026.02.18 | ₩101,190 | ₩103,255 | ₩100,620 | ₩101,445 | +0.25% | 35.6만 |
|---|
| 2026.02.17 | ₩100,252 | ₩101,874 | ₩99,528 | ₩101,003 | +0.75% | 31.2만 |
|---|
| 2026.02.13 | ₩101,526 | ₩101,526 | ₩99,903 | ₩100,225 | -1.28% | 28.8만 |
|---|
| 2026.02.12 | ₩103,658 | ₩104,295 | ₩99,393 | ₩101,271 | -2.30% | 56.3만 |
|---|
| 2026.02.11 | ₩102,786 | ₩103,618 | ₩100,051 | ₩102,250 | -0.52% | 55.9만 |
|---|
| 2026.02.10 | ₩100,828 | ₩103,282 | ₩100,439 | ₩103,068 | +2.22% | 50.7만 |
|---|
| 2026.02.09 | ₩95,545 | ₩99,749 | ₩95,545 | ₩99,568 | +4.21% | 57.5만 |
|---|
| 2026.02.06 | ₩94,539 | ₩95,961 | ₩92,621 | ₩95,545 | +1.06% | 52.6만 |
|---|
| 2026.02.05 | ₩97,717 | ₩99,662 | ₩91,401 | ₩93,118 | -4.71% | 73.8만 |
|---|
| 2026.02.04 | ₩92,541 | ₩95,773 | ₩91,722 | ₩95,183 | +2.85% | 61.6만 |
|---|
| 2026.02.03 | ₩95,008 | ₩96,162 | ₩90,985 | ₩92,528 | -2.61% | 56.9만 |
|---|
| 2026.02.02 | ₩94,043 | ₩96,001 | ₩93,736 | ₩95,491 | +1.54% | 48만 |
|---|
| 2026.01.30 | ₩93,265 | ₩95,281 | ₩93,265 | ₩94,579 | +1.41% | 53.4만 |
|---|
| 2026.01.29 | ₩93,815 | ₩95,277 | ₩92,896 | ₩93,547 | -0.29% | 64.4만 |
|---|
| 2026.01.28 | ₩92,340 | ₩93,761 | ₩90,704 | ₩93,037 | +0.76% | 85.4만 |
|---|
| 2026.01.27 | ₩92,045 | ₩92,581 | ₩91,066 | ₩92,340 | +0.32% | 59.4만 |
|---|
| 2026.01.26 | ₩90,985 | ₩92,380 | ₩90,369 | ₩92,326 | +1.47% | 31.3만 |
|---|
| 2026.01.23 | ₩92,192 | ₩92,192 | ₩90,409 | ₩91,146 | -1.13% | 32.2만 |
|---|
| 2026.01.22 | ₩93,252 | ₩94,164 | ₩92,326 | ₩92,729 | -0.56% | 37.3만 |
|---|
| 2026.01.21 | ₩90,288 | ₩93,761 | ₩90,127 | ₩93,104 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩89,376 | ₩90,379 | ₩88,666 | ₩89,752 | +0.42% | 30.3만 |
|---|
| 2026.01.16 | ₩90,342 | ₩91,589 | ₩89,631 | ₩91,012 | +0.74% | 21.2만 |
|---|
| 2026.01.15 | ₩88,585 | ₩91,066 | ₩88,572 | ₩90,127 | +1.74% | 34.7만 |
|---|
| 2026.01.14 | ₩90,476 | ₩90,476 | ₩87,043 | ₩88,196 | -2.52% | 55.4만 |
|---|
| 2026.01.13 | ₩92,286 | ₩92,595 | ₩88,438 | ₩89,940 | -2.54% | 25.9만 |
|---|
| 2026.01.12 | ₩91,281 | ₩92,514 | ₩91,099 | ₩92,434 | +1.26% | 26.6만 |
|---|
| 2026.01.09 | ₩91,160 | ₩92,481 | ₩90,744 | ₩92,139 | +1.07% | 23.4만 |
|---|
| 2026.01.08 | ₩88,009 | ₩91,361 | ₩88,009 | ₩91,160 | +3.58% | 30.1만 |
|---|
| 2026.01.07 | ₩89,872 | ₩89,872 | ₩88,096 | ₩88,558 | -1.46% | 18.5만 |
|---|
| 2026.01.06 | ₩87,512 | ₩90,188 | ₩87,191 | ₩89,846 | +2.67% | 31.2만 |
|---|
| 2026.01.05 | ₩86,010 | ₩89,316 | ₩85,957 | ₩87,901 | +2.20% | 34.3만 |
|---|
| 2026.01.02 | ₩84,938 | ₩86,037 | ₩84,549 | ₩85,957 | +1.20% | 30.2만 |
|---|
| 2025.12.31 | ₩85,487 | ₩85,487 | ₩84,509 | ₩84,602 | -1.04% | 32.8만 |
|---|
| 2025.12.30 | ₩85,890 | ₩85,984 | ₩85,139 | ₩85,447 | -0.52% | 17.1만 |
|---|
| 2025.12.29 | ₩86,225 | ₩86,271 | ₩85,273 | ₩85,997 | -0.26% | 19.1만 |
|---|
| 2025.12.26 | ₩85,984 | ₩86,533 | ₩85,260 | ₩86,225 | +0.28% | 23.5만 |
|---|
| 2025.12.24 | ₩86,332 | ₩86,419 | ₩85,930 | ₩86,131 | -0.23% | 11.9만 |
|---|
| 2025.12.23 | ₩86,078 | ₩87,244 | ₩85,930 | ₩86,721 | +0.75% | 17.7만 |
|---|
| 2025.12.22 | ₩84,763 | ₩86,761 | ₩84,669 | ₩86,118 | +1.60% | 21.4만 |
|---|
| 2025.12.19 | ₩83,999 | ₩84,750 | ₩83,181 | ₩84,374 | +0.45% | 87.9만 |
|---|
| 2025.12.18 | ₩85,125 | ₩85,809 | ₩84,079 | ₩84,160 | -1.13% | 32.9만 |
|---|
| 2025.12.17 | ₩86,359 | ₩87,264 | ₩83,758 | ₩84,562 | -2.08% | 48.8만 |
|---|
| 2025.12.16 | ₩86,212 | ₩86,909 | ₩85,451 | ₩86,104 | -0.12% | 30.5만 |
|---|
| 2025.12.15 | ₩85,635 | ₩86,413 | ₩85,166 | ₩86,212 | +0.67% | 31.6만 |
|---|
| 2025.12.12 | ₩85,353 | ₩85,756 | ₩83,556 | ₩85,233 | -0.14% | 39만 |
|---|
| 2025.12.11 | ₩85,286 | ₩86,493 | ₩84,502 | ₩85,360 | +0.09% | 44.7만 |
|---|
| 2025.12.10 | ₩83,436 | ₩85,434 | ₩82,001 | ₩85,085 | +1.98% | 44.8만 |
|---|
| 2025.12.09 | ₩84,160 | ₩85,407 | ₩83,838 | ₩84,602 | +0.53% | 43만 |
|---|
| 2025.12.08 | ₩85,970 | ₩85,970 | ₩83,892 | ₩84,160 | -2.11% | 39.9만 |
|---|
| 2025.12.05 | ₩84,562 | ₩85,836 | ₩84,187 | ₩85,353 | +0.94% | 38.6만 |
|---|
| 2025.12.04 | ₩83,825 | ₩85,045 | ₩83,691 | ₩84,589 | +0.91% | 55.3만 |
|---|
| 2025.12.03 | ₩81,478 | ₩84,187 | ₩81,478 | ₩83,664 | +2.68% | 48.7만 |
|---|
| 2025.12.02 | ₩82,806 | ₩82,806 | ₩81,451 | ₩81,478 | -1.60% | 30.8만 |
|---|
| 2025.12.01 | ₩83,530 | ₩84,479 | ₩82,645 | ₩82,685 | -1.01% | 38.6만 |
|---|
| 2025.11.28 | ₩85,152 | ₩85,159 | ₩83,851 | ₩84,334 | -0.96% | 20.9만 |
|---|
| 2025.11.26 | ₩84,146 | ₩85,648 | ₩84,146 | ₩84,737 | +0.70% | 43.5만 |
|---|
| 2025.11.25 | ₩83,409 | ₩84,897 | ₩83,194 | ₩84,602 | +1.43% | 30.5만 |
|---|
| 2025.11.24 | ₩84,535 | ₩85,125 | ₩82,973 | ₩83,194 | -1.59% | 28.5만 |
|---|
| 2025.11.21 | ₩83,033 | ₩85,514 | ₩83,033 | ₩84,576 | +1.86% | 47.9만 |
|---|
| 2025.11.20 | ₩85,782 | ₩86,708 | ₩82,537 | ₩82,779 | -3.50% | 47.4만 |
|---|
| 2025.11.19 | ₩83,664 | ₩85,018 | ₩83,543 | ₩84,522 | +1.03% | 47.3만 |
|---|
| 2025.11.18 | ₩82,296 | ₩84,730 | ₩82,122 | ₩83,583 | +1.56% | 58.6만 |
|---|
| 2025.11.17 | ₩84,683 | ₩85,199 | ₩82,752 | ₩82,846 | -2.17% | 46.2만 |
|---|
| 2025.11.14 | ₩84,509 | ₩86,185 | ₩84,079 | ₩84,938 | +0.51% | 51만 |
|---|
| 2025.11.13 | ₩84,495 | ₩85,434 | ₩84,287 | ₩84,938 | +0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩83,811 | ₩85,863 | ₩83,811 | ₩85,219 | +1.68% | 52.4만 |
|---|
| 2025.11.11 | ₩82,081 | ₩84,039 | ₩81,397 | ₩83,637 | +1.90% | 28.8만 |
|---|
| 2025.11.10 | ₩83,127 | ₩83,637 | ₩81,679 | ₩82,128 | -1.20% | 37.1만 |
|---|
| 2025.11.07 | ₩80,392 | ₩82,993 | ₩76,476 | ₩82,081 | +2.10% | 74.8만 |
|---|
| 2025.11.06 | ₩82,859 | ₩83,798 | ₩81,170 | ₩82,712 | -0.18% | 53.8만 |
|---|
| 2025.11.05 | ₩82,336 | ₩84,187 | ₩81,465 | ₩83,798 | +1.78% | 29.5만 |
|---|
| 2025.11.04 | ₩82,457 | ₩83,784 | ₩81,800 | ₩82,497 | +0.05% | 30.9만 |
|---|
| 2025.11.03 | ₩83,436 | ₩83,536 | ₩81,666 | ₩82,873 | -0.68% | 53.6만 |
|---|
| 2025.10.31 | ₩82,470 | ₩84,093 | ₩81,330 | ₩83,503 | +1.25% | 40.1만 |
|---|
| 2025.10.30 | ₩83,503 | ₩84,455 | ₩82,980 | ₩82,980 | -0.63% | 37.7만 |
|---|
| 2025.10.29 | ₩84,442 | ₩85,420 | ₩83,503 | ₩84,334 | -0.13% | 31.4만 |
|---|
| 2025.10.28 | ₩85,823 | ₩85,997 | ₩84,871 | ₩85,058 | -0.89% | 19.8만 |
|---|
| 2025.10.27 | ₩85,434 | ₩87,016 | ₩85,099 | ₩86,373 | +1.10% | 25.5만 |
|---|
| 2025.10.24 | ₩85,394 | ₩86,406 | ₩85,025 | ₩85,246 | -0.17% | 23.1만 |
|---|
| 2025.10.23 | ₩86,426 | ₩86,735 | ₩84,576 | ₩84,737 | -1.96% | 23만 |
|---|
| 2025.10.22 | ₩87,097 | ₩87,640 | ₩85,647 | ₩86,533 | -0.65% | 22.3만 |
|---|
| 2025.10.21 | ₩87,418 | ₩88,250 | ₩86,795 | ₩87,258 | -0.18% | 25.1만 |
|---|
| 2025.10.20 | ₩87,714 | ₩88,847 | ₩86,936 | ₩87,848 | +0.15% | 26.8만 |
|---|
| 2025.10.17 | ₩88,639 | ₩88,961 | ₩87,164 | ₩87,593 | -1.18% | 26.1만 |
|---|
| 2025.10.16 | ₩92,554 | ₩92,554 | ₩88,464 | ₩88,961 | -3.88% | 29.3만 |
|---|
| 2025.10.15 | ₩91,736 | ₩92,662 | ₩91,039 | ₩92,621 | +0.96% | 44.1만 |
|---|
| 2025.10.14 | ₩89,189 | ₩92,099 | ₩89,068 | ₩91,401 | +2.48% | 34.5만 |
|---|
| 2025.10.13 | ₩89,591 | ₩90,556 | ₩88,934 | ₩90,087 | +0.55% | 31.6만 |
|---|
| 2025.10.10 | ₩90,650 | ₩91,777 | ₩88,277 | ₩88,478 | -2.40% | 42.3만 |
|---|