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 | ₩150,431 | ₩153,050 | ₩149,238 | ₩150,672 | +0.16% | 70만 |
| 2026.10.08 | ₩148,876 | ₩151,416 | ₩147,952 | ₩149,707 | +0.56% | 74.6만 |
| 2026.10.07 | ₩150,216 | ₩151,657 | ₩147,590 | ₩149,881 | -0.22% | 65.1만 |
| 2026.10.06 | ₩155,241 | ₩155,617 | ₩151,436 | ₩152,561 | -1.73% | 61.8만 |
| 2026.10.05 | ₩153,325 | ₩155,429 | ₩150,163 | ₩154,478 | +0.75% | 71.4만 |
| 2026.10.02 | ₩151,998 | ₩154,833 | ₩151,282 | ₩151,730 | -0.18% | 67.5만 |
| 2026.10.01 | ₩145,928 | ₩151,027 | ₩142,699 | ₩149,734 | +2.61% | 71.3만 |
| 2026.09.30 | ₩148,019 | ₩150,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,206 |
| +0.13% |
| 63.8만 |
| 2026.09.29 | ₩147,576 | ₩148,541 | ₩145,821 | ₩147,938 | +0.25% | 46.7만 |
|---|
| 2026.09.28 | ₩145,674 | ₩147,188 | ₩144,063 | ₩146,866 | +0.82% | 37.6만 |
|---|
| 2026.09.25 | ₩144,307 | ₩146,839 | ₩143,382 | ₩145,727 | +0.98% | 46.5만 |
|---|
| 2026.09.24 | ₩142,283 | ₩143,369 | ₩140,260 | ₩142,176 | -0.08% | 42.4만 |
|---|
| 2026.09.23 | ₩139,215 | ₩143,958 | ₩139,215 | ₩142,458 | +2.33% | 58.5만 |
|---|
| 2026.09.22 | ₩145,071 | ₩145,352 | ₩137,995 | ₩140,648 | -3.05% | 84.1만 |
|---|
| 2026.09.21 | ₩143,898 | ₩145,097 | ₩142,202 | ₩144,401 | +0.35% | 60.4만 |
|---|
| 2026.09.18 | ₩139,871 | ₩142,819 | ₩137,915 | ₩142,793 | +2.09% | 181.4만 |
|---|
| 2026.09.17 | ₩142,203 | ₩143,101 | ₩138,679 | ₩139,657 | -1.79% | 87만 |
|---|
| 2026.09.16 | ₩141,466 | ₩143,637 | ₩135,878 | ₩138,987 | -1.75% | 108.5만 |
|---|
| 2026.09.15 | ₩146,156 | ₩146,377 | ₩139,349 | ₩141,466 | -3.21% | 129만 |
|---|
| 2026.09.14 | ₩148,059 | ₩149,781 | ₩143,409 | ₩146,169 | -1.28% | 84.2만 |
|---|
| 2026.09.11 | ₩150,819 | ₩152,012 | ₩146,411 | ₩147,804 | -2.00% | 60.4만 |
|---|
| 2026.09.10 | ₩148,313 | ₩150,096 | ₩146,866 | ₩148,823 | +0.34% | 126.4만 |
|---|
| 2026.09.09 | ₩152,374 | ₩154,062 | ₩148,803 | ₩149,895 | -1.63% | 43만 |
|---|
| 2026.09.08 | ₩150,591 | ₩153,325 | ₩149,814 | ₩151,851 | +0.84% | 76.1만 |
|---|
| 2026.09.04 | ₩150,069 | ₩152,829 | ₩149,385 | ₩152,400 | +1.55% | 66.8만 |
|---|
| 2026.09.03 | ₩150,337 | ₩152,776 | ₩148,675 | ₩152,039 | +1.13% | 44.5만 |
|---|
| 2026.09.02 | ₩152,119 | ₩154,062 | ₩148,903 | ₩149,238 | -1.89% | 54.4만 |
|---|
| 2026.09.01 | ₩160,682 | ₩160,682 | ₩150,873 | ₩151,529 | -5.70% | 79.2만 |
|---|
| 2026.08.31 | ₩158,538 | ₩160,923 | ₩158,069 | ₩158,136 | -0.25% | 65.3만 |
|---|
| 2026.08.28 | ₩163,523 | ₩165,559 | ₩158,015 | ₩158,538 | -3.05% | 53.6만 |
|---|
| 2026.08.27 | ₩164,206 | ₩164,340 | ₩158,618 | ₩162,317 | -1.15% | 81만 |
|---|
| 2026.08.26 | ₩156,528 | ₩165,144 | ₩154,772 | ₩161,660 | +3.28% | 113.9만 |
|---|
| 2026.08.25 | ₩156,622 | ₩156,943 | ₩154,156 | ₩154,558 | -1.32% | 41.7만 |
|---|
| 2026.08.24 | ₩154,853 | ₩157,959 | ₩153,874 | ₩155,442 | +0.38% | 46.9만 |
|---|
| 2026.08.21 | ₩152,467 | ₩155,710 | ₩151,610 | ₩154,947 | +1.63% | 46.5만 |
|---|
| 2026.08.20 | ₩154,411 | ₩155,590 | ₩150,096 | ₩151,529 | -1.87% | 48.9만 |
|---|
| 2026.08.19 | ₩157,385 | ₩159,797 | ₩155,148 | ₩155,188 | -1.40% | 47.7만 |
|---|
| 2026.08.18 | ₩158,859 | ₩159,080 | ₩155,509 | ₩157,814 | -0.66% | 43.5만 |
|---|
| 2026.08.17 | ₩157,560 | ₩160,213 | ₩156,782 | ₩159,208 | +1.05% | 55.3만 |
|---|
| 2026.08.14 | ₩157,881 | ₩159,208 | ₩156,273 | ₩158,437 | +0.35% | 38.6만 |
|---|
| 2026.08.13 | ₩156,086 | ₩158,417 | ₩154,236 | ₩158,350 | +1.45% | 61.5만 |
|---|
| 2026.08.12 | ₩153,084 | ₩155,818 | ₩151,034 | ₩155,751 | +1.74% | 60.8만 |
|---|
| 2026.08.11 | ₩149,332 | ₩153,673 | ₩148,950 | ₩152,293 | +1.98% | 62.6만 |
|---|
| 2026.08.10 | ₩144,883 | ₩149,466 | ₩143,932 | ₩149,332 | +3.07% | 63.4만 |
|---|
| 2026.08.07 | ₩143,101 | ₩147,308 | ₩143,101 | ₩144,937 | +1.28% | 56.5만 |
|---|
| 2026.08.06 | ₩137,352 | ₩143,690 | ₩137,024 | ₩143,101 | +4.19% | 114만 |
|---|
| 2026.08.05 | ₩138,022 | ₩140,260 | ₩133,654 | ₩133,962 | -2.94% | 77.1만 |
|---|
| 2026.08.04 | ₩139,295 | ₩141,426 | ₩136,079 | ₩137,513 | -1.28% | 126.1만 |
|---|
| 2026.08.03 | ₩133,131 | ₩139,369 | ₩131,570 | ₩139,054 | +4.45% | 68.8만 |
|---|
| 2026.07.31 | ₩132,595 | ₩133,546 | ₩131,105 | ₩132,702 | +0.08% | 41만 |
|---|
| 2026.07.30 | ₩131,268 | ₩132,729 | ₩129,593 | ₩131,965 | +0.53% | 26.1만 |
|---|
| 2026.07.29 | ₩133,801 | ₩134,819 | ₩130,263 | ₩130,598 | -2.39% | 35.9만 |
|---|
| 2026.07.28 | ₩133,600 | ₩135,476 | ₩132,850 | ₩134,632 | +0.77% | 30.6만 |
|---|
| 2026.07.27 | ₩132,260 | ₩134,283 | ₩131,583 | ₩133,560 | +0.98% | 30.9만 |
|---|
| 2026.07.24 | ₩129,299 | ₩132,025 | ₩127,985 | ₩130,250 | +0.74% | 43.9만 |
|---|
| 2026.07.23 | ₩128,642 | ₩129,433 | ₩126,377 | ₩129,299 | +0.51% | 65.3만 |
|---|
| 2026.07.22 | ₩130,719 | ₩132,957 | ₩128,086 | ₩128,655 | -1.58% | 41.7만 |
|---|
| 2026.07.21 | ₩131,778 | ₩134,337 | ₩130,960 | ₩131,215 | -0.43% | 38.1만 |
|---|
| 2026.07.20 | ₩131,724 | ₩132,407 | ₩130,639 | ₩131,577 | -0.11% | 30.7만 |
|---|
| 2026.07.17 | ₩131,831 | ₩134,002 | ₩130,598 | ₩132,019 | +0.14% | 56.8만 |
|---|
| 2026.07.16 | ₩132,233 | ₩136,039 | ₩132,046 | ₩134,779 | +1.93% | 49.3만 |
|---|
| 2026.07.15 | ₩132,890 | ₩136,749 | ₩130,464 | ₩132,729 | -0.12% | 95.4만 |
|---|
| 2026.07.14 | ₩124,126 | ₩131,546 | ₩124,097 | ₩130,920 | +5.47% | 79.9만 |
|---|
| 2026.07.13 | ₩123,603 | ₩124,093 | ₩121,969 | ₩123,255 | -0.28% | 37만 |
|---|
| 2026.07.10 | ₩122,652 | ₩124,394 | ₩122,129 | ₩123,603 | +0.78% | 27.9만 |
|---|
| 2026.07.09 | ₩118,726 | ₩121,272 | ₩114,692 | ₩119,811 | +0.91% | 31.8만 |
|---|
| 2026.07.08 | ₩119,503 | ₩120,079 | ₩117,573 | ₩118,243 | -1.05% | 34.2만 |
|---|
| 2026.07.07 | ₩121,982 | ₩122,692 | ₩119,771 | ₩119,905 | -1.70% | 38.3만 |
|---|
| 2026.07.06 | ₩118,230 | ₩121,882 | ₩117,935 | ₩121,647 | +2.89% | 57.6만 |
|---|
| 2026.07.02 | ₩116,595 | ₩118,250 | ₩115,684 | ₩117,573 | +0.84% | 42.5만 |
|---|
| 2026.07.01 | ₩112,897 | ₩117,198 | ₩112,883 | ₩114,880 | +1.76% | 31만 |
|---|
| 2026.06.30 | ₩110,779 | ₩112,982 | ₩110,136 | ₩112,642 | +1.68% | 54.2만 |
|---|
| 2026.06.29 | ₩111,918 | ₩112,696 | ₩109,091 | ₩110,538 | -1.23% | 45.2만 |
|---|
| 2026.06.26 | ₩110,940 | ₩113,258 | ₩110,873 | ₩111,798 | +0.77% | 133.8만 |
|---|
| 2026.06.25 | ₩112,830 | ₩114,639 | ₩109,547 | ₩110,056 | -2.46% | 35만 |
|---|
| 2026.06.24 | ₩116,073 | ₩116,073 | ₩111,242 | ₩111,858 | -3.63% | 53.4만 |
|---|
| 2026.06.23 | ₩115,724 | ₩118,083 | ₩114,947 | ₩115,563 | -0.14% | 34.6만 |
|---|
| 2026.06.22 | ₩116,783 | ₩118,337 | ₩115,965 | ₩116,836 | +0.05% | 41.5만 |
|---|
| 2026.06.18 | ₩117,359 | ₩117,627 | ₩114,545 | ₩116,595 | -0.65% | 76.9만 |
|---|
| 2026.06.17 | ₩116,515 | ₩118,686 | ₩116,421 | ₩116,501 | -0.01% | 39.2만 |
|---|
| 2026.06.16 | ₩116,421 | ₩117,778 | ₩115,041 | ₩117,011 | +0.51% | 38.8만 |
|---|
| 2026.06.15 | ₩114,478 | ₩117,664 | ₩114,478 | ₩115,202 | +0.63% | 58만 |
|---|
| 2026.06.12 | ₩116,877 | ₩116,877 | ₩111,449 | ₩113,687 | -2.73% | 76.8만 |
|---|
| 2026.06.11 | ₩118,257 | ₩119,478 | ₩114,585 | ₩115,805 | -2.07% | 54만 |
|---|
| 2026.06.10 | ₩118,860 | ₩120,856 | ₩117,647 | ₩117,727 | -0.95% | 34.5만 |
|---|
| 2026.06.09 | ₩118,310 | ₩120,200 | ₩116,274 | ₩119,423 | +0.94% | 42.4만 |
|---|
| 2026.06.08 | ₩117,922 | ₩118,245 | ₩116,582 | ₩117,118 | -0.68% | 33.6만 |
|---|
| 2026.06.05 | ₩119,034 | ₩119,041 | ₩115,925 | ₩117,252 | -1.50% | 46.6만 |
|---|
| 2026.06.04 | ₩115,054 | ₩119,289 | ₩114,974 | ₩118,954 | +3.39% | 44.2만 |
|---|
| 2026.06.03 | ₩112,856 | ₩114,317 | ₩111,155 | ₩113,888 | +0.91% | 49.9만 |
|---|
| 2026.06.02 | ₩113,084 | ₩115,161 | ₩112,575 | ₩113,982 | +0.79% | 59.5만 |
|---|
| 2026.06.01 | ₩111,851 | ₩115,315 | ₩111,851 | ₩113,459 | +1.44% | 59만 |
|---|
| 2026.05.29 | ₩113,821 | ₩115,805 | ₩112,240 | ₩113,299 | -0.46% | 88.4만 |
|---|
| 2026.05.28 | ₩116,086 | ₩116,957 | ₩112,535 | ₩114,022 | -1.78% | 38.5만 |
|---|
| 2026.05.27 | ₩118,511 | ₩118,525 | ₩116,863 | ₩116,984 | -1.29% | 40.8만 |
|---|
| 2026.05.26 | ₩115,604 | ₩117,949 | ₩115,604 | ₩117,707 | +1.82% | 44.5만 |
|---|
| 2026.05.22 | ₩115,416 | ₩116,903 | ₩114,237 | ₩115,121 | -0.26% | 50.1만 |
|---|
| 2026.05.21 | ₩112,093 | ₩115,791 | ₩111,704 | ₩115,054 | +2.64% | 46.7만 |
|---|
| 2026.05.20 | ₩110,619 | ₩112,749 | ₩109,252 | ₩112,093 | +1.33% | 53.9만 |
|---|
| 2026.05.19 | ₩116,086 | ₩116,086 | ₩110,109 | ₩110,351 | -4.94% | 63.5만 |
|---|
| 2026.05.18 | ₩113,057 | ₩117,359 | ₩113,057 | ₩116,676 | +3.20% | 56.9만 |
|---|
| 2026.05.15 | ₩116,970 | ₩118,659 | ₩112,990 | ₩114,545 | -2.07% | 67.2만 |
|---|
| 2026.05.14 | ₩117,815 | ₩118,900 | ₩116,796 | ₩117,828 | +0.01% | 36.8만 |
|---|
| 2026.05.13 | ₩116,676 | ₩116,917 | ₩115,135 | ₩116,582 | -0.08% | 48.4만 |
|---|
| 2026.05.12 | ₩115,242 | ₩117,212 | ₩114,331 | ₩116,676 | +1.24% | 61.8만 |
|---|
| 2026.05.11 | ₩114,036 | ₩116,997 | ₩112,629 | ₩115,014 | +0.86% | 58.1만 |
|---|
| 2026.05.08 | ₩113,540 | ₩114,733 | ₩110,411 | ₩114,344 | +0.71% | 45.3만 |
|---|
| 2026.05.07 | ₩116,930 | ₩118,485 | ₩111,356 | ₩112,146 | -4.09% | 76.5만 |
|---|
| 2026.05.06 | ₩110,217 | ₩111,731 | ₩109,647 | ₩110,270 | +0.05% | 63.2만 |
|---|
| 2026.05.05 | ₩104,749 | ₩108,930 | ₩104,749 | ₩108,890 | +3.95% | 52.6만 |
|---|
| 2026.05.04 | ₩103,986 | ₩105,661 | ₩100,810 | ₩104,736 | +0.72% | 43.6만 |
|---|
| 2026.05.01 | ₩105,553 | ₩105,996 | ₩103,838 | ₩104,374 | -1.12% | 35.3만 |
|---|
| 2026.04.30 | ₩100,769 | ₩105,339 | ₩98,156 | ₩105,205 | +4.40% | 45.3만 |
|---|
| 2026.04.29 | ₩101,922 | ₩102,056 | ₩100,180 | ₩100,904 | -1.00% | 27.2만 |
|---|
| 2026.04.28 | ₩102,351 | ₩102,793 | ₩100,783 | ₩102,123 | -0.22% | 28.3만 |
|---|
| 2026.04.27 | ₩99,979 | ₩102,270 | ₩98,692 | ₩101,989 | +2.01% | 41.7만 |
|---|
| 2026.04.24 | ₩99,858 | ₩100,924 | ₩98,545 | ₩99,637 | -0.22% | 33.6만 |
|---|
| 2026.04.23 | ₩100,609 | ₩101,078 | ₩98,960 | ₩99,858 | -0.75% | 26만 |
|---|
| 2026.04.22 | ₩100,502 | ₩101,172 | ₩99,724 | ₩100,475 | -0.03% | 27.9만 |
|---|
| 2026.04.21 | ₩100,006 | ₩101,225 | ₩98,424 | ₩99,724 | -0.28% | 42.1만 |
|---|
| 2026.04.20 | ₩98,907 | ₩100,408 | ₩97,460 | ₩99,872 | +0.98% | 48.4만 |
|---|
| 2026.04.17 | ₩97,473 | ₩100,662 | ₩96,991 | ₩98,987 | +1.55% | 46.5만 |
|---|
| 2026.04.16 | ₩97,835 | ₩98,063 | ₩94,860 | ₩96,548 | -1.31% | 59.4만 |
|---|
| 2026.04.15 | ₩96,642 | ₩98,116 | ₩95,296 | ₩98,022 | +1.43% | 48.9만 |
|---|
| 2026.04.14 | ₩93,721 | ₩96,776 | ₩93,654 | ₩96,441 | +2.90% | 36.4만 |
|---|
| 2026.04.13 | ₩90,103 | ₩92,930 | ₩89,446 | ₩92,716 | +2.90% | 39.9만 |
|---|
| 2026.04.10 | ₩91,229 | ₩91,497 | ₩89,982 | ₩90,840 | -0.43% | 35.5만 |
|---|
| 2026.04.09 | ₩89,446 | ₩91,698 | ₩88,334 | ₩91,430 | +2.22% | 103.6만 |
|---|
| 2026.04.08 | ₩87,316 | ₩89,580 | ₩87,316 | ₩89,540 | +2.55% | 78.4만 |
|---|
| 2026.04.07 | ₩83,858 | ₩85,922 | ₩83,255 | ₩84,193 | +0.40% | 80.3만 |
|---|
| 2026.04.06 | ₩83,363 | ₩84,234 | ₩81,607 | ₩84,167 | +0.96% | 58만 |
|---|
| 2026.04.02 | ₩85,172 | ₩86,811 | ₩83,443 | ₩84,327 | -0.99% | 56.2만 |
|---|
| 2026.04.01 | ₩89,192 | ₩89,286 | ₩86,833 | ₩86,940 | -2.52% | 48.8만 |
|---|
| 2026.03.31 | ₩88,575 | ₩89,728 | ₩87,048 | ₩87,745 | -0.94% | 67.3만 |
|---|
| 2026.03.30 | ₩87,061 | ₩87,570 | ₩84,207 | ₩87,075 | +0.02% | 60만 |
|---|
| 2026.03.27 | ₩92,381 | ₩93,319 | ₩87,156 | ₩87,275 | -5.53% | 57만 |
|---|
| 2026.03.26 | ₩93,252 | ₩94,069 | ₩92,428 | ₩93,198 | -0.06% | 53만 |
|---|
| 2026.03.25 | ₩94,136 | ₩96,120 | ₩92,528 | ₩94,096 | -0.04% | 121.7만 |
|---|
| 2026.03.24 | ₩90,411 | ₩92,280 | ₩90,009 | ₩90,572 | +0.18% | 97.4만 |
|---|
| 2026.03.23 | ₩91,376 | ₩92,260 | ₩90,157 | ₩90,451 | -1.01% | 65.5만 |
|---|
| 2026.03.20 | ₩91,215 | ₩93,453 | ₩90,063 | ₩91,376 | +0.18% | 164.3만 |
|---|
| 2026.03.19 | ₩89,111 | ₩92,100 | ₩89,111 | ₩91,007 | +2.13% | 65만 |
|---|
| 2026.03.18 | ₩91,363 | ₩91,657 | ₩89,614 | ₩89,808 | -1.70% | 98.1만 |
|---|
| 2026.03.17 | ₩91,162 | ₩92,796 | ₩90,907 | ₩92,006 | +0.93% | 90.3만 |
|---|
| 2026.03.16 | ₩90,063 | ₩91,001 | ₩89,527 | ₩90,264 | +0.22% | 39.6만 |
|---|
| 2026.03.13 | ₩90,009 | ₩90,907 | ₩89,044 | ₩89,339 | -0.74% | 43.5만 |
|---|
| 2026.03.12 | ₩88,803 | ₩89,554 | ₩87,812 | ₩89,071 | +0.30% | 70만 |
|---|
| 2026.03.11 | ₩89,781 | ₩91,966 | ₩89,044 | ₩90,706 | +1.03% | 94.5만 |
|---|
| 2026.03.10 | ₩91,135 | ₩91,202 | ₩89,031 | ₩89,259 | -2.06% | 55.2만 |
|---|
| 2026.03.09 | ₩92,073 | ₩92,944 | ₩89,822 | ₩91,885 | -0.20% | 95만 |
|---|
| 2026.03.06 | ₩93,185 | ₩93,721 | ₩91,255 | ₩93,708 | +0.56% | 59.2만 |
|---|
| 2026.03.05 | ₩91,657 | ₩95,456 | ₩91,631 | ₩95,275 | +3.95% | 102.4만 |
|---|
| 2026.03.04 | ₩92,609 | ₩93,131 | ₩91,751 | ₩92,073 | -0.58% | 96.8만 |
|---|
| 2026.03.03 | ₩90,545 | ₩93,493 | ₩90,023 | ₩92,461 | +2.12% | 158.6만 |
|---|
| 2026.03.02 | ₩90,666 | ₩95,215 | ₩90,626 | ₩92,461 | +1.98% | 158.1만 |
|---|
| 2026.02.27 | ₩94,887 | ₩96,716 | ₩92,220 | ₩92,703 | -2.30% | 128.1만 |
|---|
| 2026.02.26 | ₩98,491 | ₩99,912 | ₩94,257 | ₩96,267 | -2.26% | 278.3만 |
|---|
| 2026.02.25 | ₩102,699 | ₩103,817 | ₩102,217 | ₩103,543 | +0.82% | 33.4만 |
|---|
| 2026.02.24 | ₩98,960 | ₩102,230 | ₩98,960 | ₩102,177 | +3.25% | 37.8만 |
|---|
| 2026.02.23 | ₩100,957 | ₩101,265 | ₩98,036 | ₩99,604 | -1.34% | 52.9만 |
|---|
| 2026.02.20 | ₩101,279 | ₩102,471 | ₩100,254 | ₩101,292 | +0.01% | 61.5만 |
|---|
| 2026.02.19 | ₩100,408 | ₩102,297 | ₩100,006 | ₩101,815 | +1.40% | 50.9만 |
|---|
| 2026.02.18 | ₩101,118 | ₩103,182 | ₩100,548 | ₩101,373 | +0.25% | 35.6만 |
|---|
| 2026.02.17 | ₩100,180 | ₩101,801 | ₩99,456 | ₩100,930 | +0.75% | 31.2만 |
|---|
| 2026.02.13 | ₩101,453 | ₩101,453 | ₩99,831 | ₩100,153 | -1.28% | 28.8만 |
|---|
| 2026.02.12 | ₩103,584 | ₩104,220 | ₩99,322 | ₩101,198 | -2.30% | 56.3만 |
|---|
| 2026.02.11 | ₩102,713 | ₩103,543 | ₩99,979 | ₩102,177 | -0.52% | 55.9만 |
|---|
| 2026.02.10 | ₩100,756 | ₩103,208 | ₩100,368 | ₩102,994 | +2.22% | 50.7만 |
|---|
| 2026.02.09 | ₩95,476 | ₩99,677 | ₩95,476 | ₩99,496 | +4.21% | 57.5만 |
|---|
| 2026.02.06 | ₩94,471 | ₩95,892 | ₩92,555 | ₩95,476 | +1.06% | 52.6만 |
|---|
| 2026.02.05 | ₩97,647 | ₩99,590 | ₩91,336 | ₩93,051 | -4.71% | 73.8만 |
|---|
| 2026.02.04 | ₩92,475 | ₩95,704 | ₩91,656 | ₩95,115 | +2.85% | 61.6만 |
|---|
| 2026.02.03 | ₩94,940 | ₩96,093 | ₩90,920 | ₩92,461 | -2.61% | 56.9만 |
|---|
| 2026.02.02 | ₩93,976 | ₩95,932 | ₩93,669 | ₩95,423 | +1.54% | 48만 |
|---|
| 2026.01.30 | ₩93,198 | ₩95,212 | ₩93,198 | ₩94,512 | +1.41% | 53.4만 |
|---|
| 2026.01.29 | ₩93,748 | ₩95,208 | ₩92,830 | ₩93,480 | -0.29% | 64.4만 |
|---|
| 2026.01.28 | ₩92,274 | ₩93,694 | ₩90,639 | ₩92,971 | +0.76% | 85.4만 |
|---|
| 2026.01.27 | ₩91,979 | ₩92,515 | ₩91,001 | ₩92,274 | +0.32% | 59.4만 |
|---|
| 2026.01.26 | ₩90,920 | ₩92,314 | ₩90,304 | ₩92,260 | +1.47% | 31.3만 |
|---|
| 2026.01.23 | ₩92,126 | ₩92,126 | ₩90,344 | ₩91,081 | -1.13% | 32.2만 |
|---|
| 2026.01.22 | ₩93,185 | ₩94,096 | ₩92,260 | ₩92,662 | -0.56% | 37.3만 |
|---|
| 2026.01.21 | ₩90,224 | ₩93,694 | ₩90,063 | ₩93,038 | +3.12% | 43.2만 |
|---|
| 2026.01.20 | ₩89,312 | ₩90,315 | ₩88,602 | ₩89,688 | +0.42% | 30.3만 |
|---|
| 2026.01.16 | ₩90,277 | ₩91,523 | ₩89,567 | ₩90,947 | +0.74% | 21.2만 |
|---|
| 2026.01.15 | ₩88,522 | ₩91,001 | ₩88,508 | ₩90,063 | +1.74% | 34.7만 |
|---|
| 2026.01.14 | ₩90,411 | ₩90,411 | ₩86,981 | ₩88,133 | -2.52% | 55.4만 |
|---|
| 2026.01.13 | ₩92,220 | ₩92,528 | ₩88,374 | ₩89,875 | -2.54% | 25.9만 |
|---|
| 2026.01.12 | ₩91,215 | ₩92,448 | ₩91,034 | ₩92,368 | +1.26% | 26.6만 |
|---|
| 2026.01.09 | ₩91,095 | ₩92,414 | ₩90,679 | ₩92,073 | +1.07% | 23.4만 |
|---|
| 2026.01.08 | ₩87,946 | ₩91,296 | ₩87,946 | ₩91,095 | +3.58% | 30.1만 |
|---|
| 2026.01.07 | ₩89,808 | ₩89,808 | ₩88,033 | ₩88,495 | -1.46% | 18.5만 |
|---|
| 2026.01.06 | ₩87,450 | ₩90,123 | ₩87,128 | ₩89,781 | +2.67% | 31.2만 |
|---|
| 2026.01.05 | ₩85,949 | ₩89,252 | ₩85,895 | ₩87,838 | +2.20% | 34.3만 |
|---|
| 2026.01.02 | ₩84,877 | ₩85,976 | ₩84,488 | ₩85,895 | +1.20% | 30.2만 |
|---|
| 2025.12.31 | ₩85,426 | ₩85,426 | ₩84,448 | ₩84,542 | -1.04% | 32.8만 |
|---|
| 2025.12.30 | ₩85,828 | ₩85,922 | ₩85,078 | ₩85,386 | -0.52% | 17.1만 |
|---|
| 2025.12.29 | ₩86,163 | ₩86,209 | ₩85,212 | ₩85,935 | -0.26% | 19.1만 |
|---|
| 2025.12.26 | ₩85,922 | ₩86,471 | ₩85,198 | ₩86,163 | +0.28% | 23.5만 |
|---|
| 2025.12.24 | ₩86,270 | ₩86,358 | ₩85,868 | ₩86,069 | -0.23% | 11.9만 |
|---|
| 2025.12.23 | ₩86,016 | ₩87,182 | ₩85,868 | ₩86,659 | +0.75% | 17.7만 |
|---|
| 2025.12.22 | ₩84,703 | ₩86,699 | ₩84,609 | ₩86,056 | +1.60% | 21.4만 |
|---|
| 2025.12.19 | ₩83,939 | ₩84,689 | ₩83,121 | ₩84,314 | +0.45% | 87.9만 |
|---|
| 2025.12.18 | ₩85,064 | ₩85,748 | ₩84,019 | ₩84,100 | -1.13% | 32.9만 |
|---|
| 2025.12.17 | ₩86,297 | ₩87,202 | ₩83,698 | ₩84,502 | -2.08% | 48.8만 |
|---|
| 2025.12.16 | ₩86,150 | ₩86,847 | ₩85,390 | ₩86,043 | -0.12% | 30.5만 |
|---|
| 2025.12.15 | ₩85,574 | ₩86,351 | ₩85,105 | ₩86,150 | +0.67% | 31.6만 |
|---|
| 2025.12.12 | ₩85,292 | ₩85,694 | ₩83,497 | ₩85,172 | -0.14% | 39만 |
|---|
| 2025.12.11 | ₩85,225 | ₩86,431 | ₩84,441 | ₩85,299 | +0.09% | 44.7만 |
|---|
| 2025.12.10 | ₩83,376 | ₩85,373 | ₩81,942 | ₩85,024 | +1.98% | 44.8만 |
|---|
| 2025.12.09 | ₩84,100 | ₩85,346 | ₩83,778 | ₩84,542 | +0.53% | 43만 |
|---|
| 2025.12.08 | ₩85,909 | ₩85,909 | ₩83,832 | ₩84,100 | -2.11% | 39.9만 |
|---|
| 2025.12.05 | ₩84,502 | ₩85,775 | ₩84,126 | ₩85,292 | +0.94% | 38.6만 |
|---|
| 2025.12.04 | ₩83,765 | ₩84,984 | ₩83,631 | ₩84,528 | +0.91% | 55.3만 |
|---|
| 2025.12.03 | ₩81,420 | ₩84,126 | ₩81,420 | ₩83,604 | +2.68% | 48.7만 |
|---|
| 2025.12.02 | ₩82,746 | ₩82,746 | ₩81,393 | ₩81,420 | -1.60% | 30.8만 |
|---|
| 2025.12.01 | ₩83,470 | ₩84,419 | ₩82,585 | ₩82,626 | -1.01% | 38.6만 |
|---|
| 2025.11.28 | ₩85,091 | ₩85,098 | ₩83,791 | ₩84,274 | -0.96% | 20.9만 |
|---|
| 2025.11.26 | ₩84,086 | ₩85,587 | ₩84,086 | ₩84,676 | +0.70% | 43.5만 |
|---|
| 2025.11.25 | ₩83,349 | ₩84,837 | ₩83,135 | ₩84,542 | +1.43% | 30.5만 |
|---|
| 2025.11.24 | ₩84,475 | ₩85,064 | ₩82,914 | ₩83,135 | -1.59% | 28.5만 |
|---|
| 2025.11.21 | ₩82,974 | ₩85,453 | ₩82,974 | ₩84,515 | +1.86% | 47.9만 |
|---|
| 2025.11.20 | ₩85,721 | ₩86,646 | ₩82,478 | ₩82,719 | -3.50% | 47.4만 |
|---|
| 2025.11.19 | ₩83,604 | ₩84,957 | ₩83,483 | ₩84,461 | +1.03% | 47.3만 |
|---|
| 2025.11.18 | ₩82,237 | ₩84,669 | ₩82,063 | ₩83,523 | +1.56% | 58.6만 |
|---|
| 2025.11.17 | ₩84,622 | ₩85,138 | ₩82,693 | ₩82,786 | -2.17% | 46.2만 |
|---|
| 2025.11.14 | ₩84,448 | ₩86,123 | ₩84,019 | ₩84,877 | +0.51% | 51만 |
|---|
| 2025.11.13 | ₩84,435 | ₩85,373 | ₩84,227 | ₩84,877 | +0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩83,751 | ₩85,801 | ₩83,751 | ₩85,158 | +1.68% | 52.4만 |
|---|
| 2025.11.11 | ₩82,023 | ₩83,979 | ₩81,339 | ₩83,577 | +1.90% | 28.8만 |
|---|
| 2025.11.10 | ₩83,068 | ₩83,577 | ₩81,621 | ₩82,070 | -1.20% | 37.1만 |
|---|
| 2025.11.07 | ₩80,334 | ₩82,934 | ₩76,421 | ₩82,023 | +2.10% | 74.8만 |
|---|
| 2025.11.06 | ₩82,800 | ₩83,738 | ₩81,111 | ₩82,652 | -0.18% | 53.8만 |
|---|
| 2025.11.05 | ₩82,277 | ₩84,126 | ₩81,406 | ₩83,738 | +1.78% | 29.5만 |
|---|
| 2025.11.04 | ₩82,398 | ₩83,724 | ₩81,741 | ₩82,438 | +0.05% | 30.9만 |
|---|
| 2025.11.03 | ₩83,376 | ₩83,477 | ₩81,607 | ₩82,813 | -0.68% | 53.6만 |
|---|
| 2025.10.31 | ₩82,411 | ₩84,033 | ₩81,272 | ₩83,443 | +1.25% | 40.1만 |
|---|
| 2025.10.30 | ₩83,443 | ₩84,394 | ₩82,920 | ₩82,920 | -0.63% | 37.7만 |
|---|
| 2025.10.29 | ₩84,381 | ₩85,359 | ₩83,443 | ₩84,274 | -0.13% | 31.4만 |
|---|
| 2025.10.28 | ₩85,761 | ₩85,935 | ₩84,810 | ₩84,997 | -0.89% | 19.8만 |
|---|
| 2025.10.27 | ₩85,373 | ₩86,954 | ₩85,038 | ₩86,311 | +1.10% | 25.5만 |
|---|
| 2025.10.24 | ₩85,332 | ₩86,344 | ₩84,964 | ₩85,185 | -0.17% | 23.1만 |
|---|
| 2025.10.23 | ₩86,364 | ₩86,672 | ₩84,515 | ₩84,676 | -1.96% | 23만 |
|---|
| 2025.10.22 | ₩87,034 | ₩87,577 | ₩85,586 | ₩86,471 | -0.65% | 22.3만 |
|---|
| 2025.10.21 | ₩87,356 | ₩88,187 | ₩86,733 | ₩87,195 | -0.18% | 25.1만 |
|---|
| 2025.10.20 | ₩87,651 | ₩88,783 | ₩86,873 | ₩87,785 | +0.15% | 26.8만 |
|---|
| 2025.10.17 | ₩88,575 | ₩88,897 | ₩87,101 | ₩87,530 | -1.18% | 26.1만 |
|---|
| 2025.10.16 | ₩92,488 | ₩92,488 | ₩88,401 | ₩88,897 | -3.88% | 29.3만 |
|---|
| 2025.10.15 | ₩91,671 | ₩92,595 | ₩90,974 | ₩92,555 | +0.96% | 44.1만 |
|---|
| 2025.10.14 | ₩89,125 | ₩92,033 | ₩89,004 | ₩91,336 | +2.48% | 34.5만 |
|---|
| 2025.10.13 | ₩89,527 | ₩90,492 | ₩88,870 | ₩90,023 | +0.55% | 31.6만 |
|---|
| 2025.10.10 | ₩90,585 | ₩91,711 | ₩88,214 | ₩88,415 | -2.40% | 42.3만 |
|---|