시장 데이터를 불러오는 중
전체 종목
비코 인스트루먼츠 과거 주가
Veeco Instruments Inc. - Common Stock · VECO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veeco Instruments Inc. - Common Stock · VECO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,385 | ₩71,175 | ₩68,356 | ₩69,839 | +0.65% | 29.6만 |
| 2026.10.08 | ₩70,333 | ₩71,722 | ₩68,129 | ₩68,730 | -2.28% | 51만 |
| 2026.10.07 | ₩72,150 | ₩73,165 | ₩70,640 | ₩71,509 | -0.89% | 72.2만 |
| 2026.10.06 | ₩76,625 | ₩76,652 | ₩73,058 | ₩74,367 | -2.95% | 41.2만 |
| 2026.10.05 | ₩75,356 | ₩76,064 | ₩73,673 | ₩75,222 | -0.18% | 65.8만 |
| 2026.10.02 | ₩74,140 | ₩80,138 | ₩74,140 | ₩76,652 | +3.39% | 145.1만 |
| 2026.10.01 | ₩69,371 | ₩71,201 | ₩66,833 | ₩71,054 | +2.43% | 72.6만 |
| 2026.09.30 | ₩69,251 | ₩70,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,331 |
| +0.12% |
| 72.7만 |
| 2026.09.29 | ₩67,074 | ₩68,944 | ₩66,406 | ₩68,623 | +2.31% | 90.1만 |
|---|
| 2026.09.28 | ₩65,484 | ₩66,325 | ₩62,866 | ₩65,551 | +0.10% | 129.7만 |
|---|
| 2026.09.25 | ₩61,677 | ₩66,579 | ₩61,303 | ₩66,352 | +7.58% | 91.8만 |
|---|
| 2026.09.24 | ₩59,660 | ₩60,768 | ₩58,364 | ₩60,715 | +1.77% | 47.3만 |
|---|
| 2026.09.23 | ₩58,858 | ₩61,570 | ₩57,108 | ₩61,343 | +4.22% | 72.8만 |
|---|
| 2026.09.22 | ₩58,978 | ₩60,461 | ₩58,778 | ₩59,259 | +0.48% | 82.9만 |
|---|
| 2026.09.21 | ₩59,766 | ₩59,860 | ₩57,910 | ₩59,072 | -1.16% | 60만 |
|---|
| 2026.09.18 | ₩56,106 | ₩57,495 | ₩55,625 | ₩57,068 | +1.71% | 83.1만 |
|---|
| 2026.09.17 | ₩56,387 | ₩56,974 | ₩55,051 | ₩55,318 | -1.90% | 41.4만 |
|---|
| 2026.09.16 | ₩55,291 | ₩56,560 | ₩54,009 | ₩54,824 | -0.85% | 51.1만 |
|---|
| 2026.09.15 | ₩55,251 | ₩55,251 | ₩53,127 | ₩54,623 | -1.14% | 49.5만 |
|---|
| 2026.09.14 | ₩56,333 | ₩56,480 | ₩53,728 | ₩54,637 | -3.01% | 92.7만 |
|---|
| 2026.09.11 | ₩59,793 | ₩61,102 | ₩59,072 | ₩59,887 | +0.16% | 23.7만 |
|---|
| 2026.09.10 | ₩58,003 | ₩59,780 | ₩57,829 | ₩58,644 | +1.11% | 40.9만 |
|---|
| 2026.09.09 | ₩60,808 | ₩61,530 | ₩59,125 | ₩59,806 | -1.65% | 51.2만 |
|---|
| 2026.09.08 | ₩60,555 | ₩62,532 | ₩60,541 | ₩60,902 | +0.57% | 55.5만 |
|---|
| 2026.09.04 | ₩57,282 | ₩60,167 | ₩56,547 | ₩59,673 | +4.17% | 40.2만 |
|---|
| 2026.09.03 | ₩57,375 | ₩57,803 | ₩55,558 | ₩56,841 | -0.93% | 59.5만 |
|---|
| 2026.09.02 | ₩56,574 | ₩58,444 | ₩55,011 | ₩57,469 | +1.58% | 86.7만 |
|---|
| 2026.09.01 | ₩58,511 | ₩58,698 | ₩55,692 | ₩56,173 | -4.00% | 52만 |
|---|
| 2026.08.31 | ₩59,539 | ₩60,114 | ₩58,083 | ₩59,179 | -0.61% | 67.2만 |
|---|
| 2026.08.28 | ₩62,652 | ₩62,932 | ₩58,965 | ₩59,179 | -5.54% | 44.9만 |
|---|
| 2026.08.27 | ₩63,039 | ₩64,121 | ₩61,329 | ₩62,719 | -0.51% | 28만 |
|---|
| 2026.08.26 | ₩63,480 | ₩63,480 | ₩61,476 | ₩61,677 | -2.84% | 33.2만 |
|---|
| 2026.08.25 | ₩63,707 | ₩64,308 | ₩62,772 | ₩63,574 | -0.21% | 41.3만 |
|---|
| 2026.08.24 | ₩62,211 | ₩63,119 | ₩61,049 | ₩62,465 | +0.41% | 27.7만 |
|---|
| 2026.08.21 | ₩63,787 | ₩64,215 | ₩61,476 | ₩63,934 | +0.23% | 39.7만 |
|---|
| 2026.08.20 | ₩62,732 | ₩64,054 | ₩62,051 | ₩63,053 | +0.51% | 48.4만 |
|---|
| 2026.08.19 | ₩68,650 | ₩68,997 | ₩62,719 | ₩63,346 | -7.73% | 114.7만 |
|---|
| 2026.08.18 | ₩69,304 | ₩69,799 | ₩66,566 | ₩68,009 | -1.87% | 74.8만 |
|---|
| 2026.08.17 | ₩69,999 | ₩73,446 | ₩69,572 | ₩72,671 | +3.82% | 74.4만 |
|---|
| 2026.08.14 | ₩70,173 | ₩71,936 | ₩68,677 | ₩69,999 | -0.25% | 34.6만 |
|---|
| 2026.08.13 | ₩70,787 | ₩73,245 | ₩70,787 | ₩71,575 | +1.11% | 32.9만 |
|---|
| 2026.08.12 | ₩70,747 | ₩72,083 | ₩69,812 | ₩71,148 | +0.57% | 78.1만 |
|---|
| 2026.08.11 | ₩67,274 | ₩68,009 | ₩65,938 | ₩67,007 | -0.40% | 66.6만 |
|---|
| 2026.08.10 | ₩72,510 | ₩72,510 | ₩65,858 | ₩65,911 | -9.10% | 104만 |
|---|
| 2026.08.07 | ₩70,052 | ₩70,827 | ₩68,596 | ₩70,520 | +0.67% | 100.6만 |
|---|
| 2026.08.06 | ₩74,862 | ₩74,862 | ₩67,461 | ₩68,944 | -7.91% | 158.8만 |
|---|
| 2026.08.05 | ₩71,749 | ₩74,020 | ₩69,037 | ₩70,747 | -1.40% | 132만 |
|---|
| 2026.08.04 | ₩70,306 | ₩73,018 | ₩70,159 | ₩71,869 | +2.22% | 65.1만 |
|---|
| 2026.08.03 | ₩65,230 | ₩68,997 | ₩63,974 | ₩68,089 | +4.38% | 70.4만 |
|---|
| 2026.07.31 | ₩67,835 | ₩72,364 | ₩65,497 | ₩66,793 | -1.54% | 99.3만 |
|---|
| 2026.07.30 | ₩60,768 | ₩65,203 | ₩60,581 | ₩64,616 | +6.33% | 78.1만 |
|---|
| 2026.07.29 | ₩61,236 | ₩63,534 | ₩57,255 | ₩57,429 | -6.22% | 127.2만 |
|---|
| 2026.07.28 | ₩61,650 | ₩62,251 | ₩57,268 | ₩61,022 | -1.02% | 145.9만 |
|---|
| 2026.07.27 | ₩68,783 | ₩68,904 | ₩62,358 | ₩64,776 | -5.83% | 91.9만 |
|---|
| 2026.07.24 | ₩71,602 | ₩71,602 | ₩66,900 | ₩69,011 | -3.62% | 62.3만 |
|---|
| 2026.07.23 | ₩71,388 | ₩74,421 | ₩71,388 | ₩72,911 | +2.13% | 59만 |
|---|
| 2026.07.22 | ₩70,814 | ₩74,728 | ₩70,787 | ₩72,938 | +3.00% | 46.2만 |
|---|
| 2026.07.21 | ₩70,573 | ₩73,846 | ₩69,799 | ₩73,699 | +4.43% | 84.7만 |
|---|
| 2026.07.20 | ₩69,892 | ₩71,161 | ₩66,873 | ₩67,715 | -3.12% | 78.2만 |
|---|
| 2026.07.17 | ₩67,822 | ₩72,430 | ₩66,726 | ₩69,825 | +2.95% | 198.3만 |
|---|
| 2026.07.16 | ₩74,140 | ₩76,571 | ₩72,123 | ₩72,617 | -2.05% | 94.3만 |
|---|
| 2026.07.15 | ₩78,428 | ₩81,741 | ₩74,915 | ₩76,091 | -2.98% | 101.8만 |
|---|
| 2026.07.14 | ₩78,816 | ₩80,138 | ₩76,879 | ₩77,507 | -1.66% | 77.4만 |
|---|
| 2026.07.13 | ₩75,289 | ₩76,358 | ₩73,940 | ₩74,488 | -1.06% | 91.8만 |
|---|
| 2026.07.10 | ₩74,581 | ₩77,934 | ₩74,407 | ₩76,678 | +2.81% | 55만 |
|---|
| 2026.07.09 | ₩76,892 | ₩80,486 | ₩76,224 | ₩76,745 | -0.19% | 110.5만 |
|---|
| 2026.07.08 | ₩71,268 | ₩74,274 | ₩69,865 | ₩72,764 | +2.10% | 92만 |
|---|
| 2026.07.07 | ₩68,022 | ₩71,696 | ₩65,831 | ₩71,268 | +4.77% | 165.4만 |
|---|
| 2026.07.06 | ₩77,787 | ₩79,751 | ₩71,976 | ₩72,697 | -6.54% | 125.4만 |
|---|
| 2026.07.02 | ₩93,136 | ₩93,136 | ₩75,423 | ₩76,799 | -17.54% | 267.3만 |
|---|
| 2026.07.01 | ₩98,132 | ₩98,440 | ₩92,188 | ₩94,205 | -4.00% | 108.1만 |
|---|
| 2026.06.30 | ₩94,232 | ₩102,060 | ₩94,151 | ₩101,258 | +7.46% | 171.3만 |
|---|
| 2026.06.29 | ₩94,258 | ₩95,314 | ₩88,220 | ₩92,802 | -1.54% | 221.9만 |
|---|
| 2026.06.26 | ₩96,088 | ₩96,182 | ₩91,119 | ₩94,779 | -1.36% | 503.1만 |
|---|
| 2026.06.25 | ₩100,857 | ₩102,060 | ₩93,136 | ₩100,791 | -0.07% | 135.4만 |
|---|
| 2026.06.24 | ₩99,415 | ₩99,669 | ₩92,655 | ₩95,060 | -4.38% | 119.2만 |
|---|
| 2026.06.23 | ₩95,808 | ₩101,499 | ₩95,167 | ₩99,976 | +4.35% | 126.7만 |
|---|
| 2026.06.22 | ₩107,176 | ₩108,205 | ₩100,857 | ₩103,476 | -3.45% | 135.6만 |
|---|
| 2026.06.18 | ₩106,321 | ₩109,300 | ₩104,772 | ₩106,401 | +0.08% | 175.9만 |
|---|
| 2026.06.17 | ₩104,665 | ₩107,684 | ₩100,697 | ₩101,231 | -3.28% | 124.1만 |
|---|
| 2026.06.16 | ₩109,541 | ₩112,426 | ₩99,682 | ₩100,457 | -8.29% | 204.7만 |
|---|
| 2026.06.15 | ₩107,537 | ₩115,726 | ₩106,869 | ₩110,930 | +3.16% | 334.4만 |
|---|
| 2026.06.12 | ₩95,527 | ₩104,999 | ₩94,419 | ₩103,502 | +8.35% | 191.3만 |
|---|
| 2026.06.11 | ₩92,161 | ₩96,008 | ₩88,314 | ₩95,581 | +3.71% | 196.7만 |
|---|
| 2026.06.10 | ₩90,104 | ₩96,182 | ₩87,512 | ₩88,087 | -2.24% | 345.9만 |
|---|
| 2026.06.09 | ₩84,159 | ₩97,558 | ₩82,636 | ₩89,756 | +6.65% | 388.4만 |
|---|
| 2026.06.08 | ₩79,831 | ₩83,865 | ₩78,549 | ₩81,541 | +2.14% | 91.6만 |
|---|
| 2026.06.05 | ₩82,516 | ₩84,132 | ₩77,226 | ₩78,081 | -5.37% | 127.8만 |
|---|
| 2026.06.04 | ₩78,255 | ₩86,871 | ₩77,480 | ₩85,041 | +8.67% | 245.2만 |
|---|
| 2026.06.03 | ₩81,487 | ₩83,344 | ₩79,003 | ₩80,766 | -0.89% | 82.9만 |
|---|
| 2026.06.02 | ₩78,014 | ₩81,528 | ₩77,079 | ₩81,501 | +4.47% | 84.8만 |
|---|
| 2026.06.01 | ₩75,142 | ₩77,493 | ₩73,552 | ₩76,478 | +1.78% | 62.8만 |
|---|
| 2026.05.29 | ₩78,909 | ₩79,751 | ₩75,022 | ₩76,999 | -2.42% | 147.4만 |
|---|
| 2026.05.28 | ₩79,697 | ₩80,953 | ₩77,066 | ₩78,989 | -0.89% | 77.1만 |
|---|
| 2026.05.27 | ₩85,068 | ₩86,029 | ₩80,299 | ₩80,472 | -5.40% | 110.8만 |
|---|
| 2026.05.26 | ₩81,795 | ₩83,638 | ₩79,791 | ₩83,465 | +2.04% | 96.4만 |
|---|
| 2026.05.22 | ₩78,068 | ₩80,526 | ₩76,825 | ₩79,550 | +1.90% | 58.4만 |
|---|
| 2026.05.21 | ₩75,957 | ₩78,589 | ₩74,434 | ₩77,133 | +1.55% | 92만 |
|---|
| 2026.05.20 | ₩74,675 | ₩76,946 | ₩73,152 | ₩75,663 | +1.32% | 94만 |
|---|
| 2026.05.19 | ₩73,192 | ₩73,619 | ₩69,385 | ₩73,058 | -0.18% | 147.3만 |
|---|
| 2026.05.18 | ₩77,627 | ₩78,362 | ₩72,283 | ₩74,341 | -4.23% | 107.7만 |
|---|
| 2026.05.15 | ₩76,278 | ₩78,629 | ₩74,741 | ₩78,335 | +2.70% | 114.4만 |
|---|
| 2026.05.14 | ₩81,942 | ₩82,115 | ₩79,404 | ₩79,497 | -2.98% | 80.1만 |
|---|
| 2026.05.13 | ₩84,600 | ₩85,081 | ₩80,152 | ₩80,499 | -4.85% | 143만 |
|---|
| 2026.05.12 | ₩79,136 | ₩82,823 | ₩77,774 | ₩82,102 | +3.75% | 238.6만 |
|---|
| 2026.05.11 | ₩82,396 | ₩83,157 | ₩80,045 | ₩81,768 | -0.76% | 205.9만 |
|---|
| 2026.05.08 | ₩75,476 | ₩79,390 | ₩74,020 | ₩79,377 | +5.17% | 157.4만 |
|---|
| 2026.05.07 | ₩81,888 | ₩82,182 | ₩76,999 | ₩77,106 | -5.84% | 294.2만 |
|---|
| 2026.05.06 | ₩83,157 | ₩87,405 | ₩76,077 | ₩82,837 | -0.39% | 561.8만 |
|---|
| 2026.05.05 | ₩68,236 | ₩69,678 | ₩65,831 | ₩66,179 | -3.01% | 323.3만 |
|---|
| 2026.05.04 | ₩68,824 | ₩69,077 | ₩66,125 | ₩68,035 | -1.15% | 100.4만 |
|---|
| 2026.05.01 | ₩66,032 | ₩67,314 | ₩65,511 | ₩67,127 | +1.66% | 63.5만 |
|---|
| 2026.04.30 | ₩64,108 | ₩67,007 | ₩63,266 | ₩66,593 | +3.88% | 97.3만 |
|---|
| 2026.04.29 | ₩64,121 | ₩65,524 | ₩63,146 | ₩63,908 | -0.33% | 84.4만 |
|---|
| 2026.04.28 | ₩63,360 | ₩66,352 | ₩62,532 | ₩63,894 | +0.84% | 187.4만 |
|---|
| 2026.04.27 | ₩69,772 | ₩69,852 | ₩65,070 | ₩66,446 | -4.77% | 168.9만 |
|---|
| 2026.04.24 | ₩70,507 | ₩71,375 | ₩67,341 | ₩69,104 | -1.99% | 146.8만 |
|---|
| 2026.04.23 | ₩67,287 | ₩67,434 | ₩64,669 | ₩67,020 | -0.40% | 123.4만 |
|---|
| 2026.04.22 | ₩67,367 | ₩67,942 | ₩64,616 | ₩67,287 | -0.12% | 239.4만 |
|---|
| 2026.04.21 | ₩63,079 | ₩66,085 | ₩62,358 | ₩63,894 | +1.29% | 208.3만 |
|---|
| 2026.04.20 | ₩58,671 | ₩63,079 | ₩58,070 | ₩62,425 | +6.40% | 272.9만 |
|---|
| 2026.04.17 | ₩58,604 | ₩58,778 | ₩56,600 | ₩57,402 | -2.05% | 90.9만 |
|---|
| 2026.04.16 | ₩56,868 | ₩57,843 | ₩55,932 | ₩57,295 | +0.75% | 71.8만 |
|---|
| 2026.04.15 | ₩54,997 | ₩59,005 | ₩54,797 | ₩56,988 | +3.62% | 151.2만 |
|---|
| 2026.04.14 | ₩54,770 | ₩56,079 | ₩54,236 | ₩54,396 | -0.68% | 80.2만 |
|---|
| 2026.04.13 | ₩53,274 | ₩53,688 | ₩52,286 | ₩53,581 | +0.58% | 89.2만 |
|---|
| 2026.04.10 | ₩53,087 | ₩54,396 | ₩52,927 | ₩53,488 | +0.75% | 86.6만 |
|---|
| 2026.04.09 | ₩51,150 | ₩52,339 | ₩50,095 | ₩52,045 | +1.75% | 112.3만 |
|---|
| 2026.04.08 | ₩49,881 | ₩51,097 | ₩48,892 | ₩50,896 | +2.04% | 179.8만 |
|---|
| 2026.04.07 | ₩46,755 | ₩47,877 | ₩45,459 | ₩46,929 | +0.37% | 71만 |
|---|
| 2026.04.06 | ₩46,368 | ₩47,169 | ₩45,152 | ₩46,955 | +1.27% | 61.1만 |
|---|
| 2026.04.02 | ₩44,644 | ₩46,742 | ₩44,644 | ₩45,900 | +2.81% | 49.5만 |
|---|
| 2026.04.01 | ₩45,860 | ₩48,064 | ₩45,526 | ₩46,314 | +0.99% | 99.9만 |
|---|
| 2026.03.31 | ₩44,631 | ₩45,433 | ₩42,774 | ₩45,232 | +1.35% | 112.2만 |
|---|
| 2026.03.30 | ₩48,038 | ₩48,091 | ₩43,402 | ₩43,856 | -8.70% | 103.2만 |
|---|
| 2026.03.27 | ₩47,356 | ₩49,106 | ₩46,768 | ₩47,116 | -0.51% | 97.1만 |
|---|
| 2026.03.26 | ₩48,291 | ₩49,373 | ₩47,770 | ₩48,131 | -0.33% | 137.1만 |
|---|
| 2026.03.25 | ₩47,450 | ₩49,734 | ₩46,648 | ₩49,373 | +4.05% | 165만 |
|---|
| 2026.03.24 | ₩42,120 | ₩47,330 | ₩42,120 | ₩45,940 | +9.07% | 238만 |
|---|
| 2026.03.23 | ₩41,906 | ₩42,868 | ₩41,412 | ₩42,213 | +0.73% | 60.8만 |
|---|
| 2026.03.20 | ₩42,160 | ₩42,480 | ₩40,183 | ₩40,944 | -2.88% | 115.6만 |
|---|
| 2026.03.19 | ₩40,530 | ₩42,587 | ₩40,356 | ₩41,959 | +3.53% | 54.1만 |
|---|
| 2026.03.18 | ₩41,599 | ₩42,601 | ₩40,557 | ₩41,412 | -0.45% | 100.5만 |
|---|
| 2026.03.17 | ₩41,839 | ₩42,494 | ₩40,797 | ₩41,091 | -1.79% | 112.9만 |
|---|
| 2026.03.16 | ₩42,293 | ₩42,601 | ₩41,532 | ₩41,852 | -1.04% | 114.4만 |
|---|
| 2026.03.13 | ₩41,412 | ₩42,534 | ₩40,917 | ₩41,345 | -0.16% | 171.9만 |
|---|
| 2026.03.12 | ₩43,442 | ₩43,910 | ₩40,998 | ₩42,026 | -3.26% | 177.3만 |
|---|
| 2026.03.11 | ₩42,614 | ₩42,881 | ₩41,719 | ₩42,267 | -0.82% | 46만 |
|---|
| 2026.03.10 | ₩41,278 | ₩42,921 | ₩40,998 | ₩42,053 | +1.88% | 56.2만 |
|---|
| 2026.03.09 | ₩39,595 | ₩41,585 | ₩39,274 | ₩41,131 | +3.88% | 68.1만 |
|---|
| 2026.03.06 | ₩40,944 | ₩42,026 | ₩39,582 | ₩40,477 | -1.14% | 100.3만 |
|---|
| 2026.03.05 | ₩43,015 | ₩43,015 | ₩41,131 | ₩42,534 | -1.12% | 101.9만 |
|---|
| 2026.03.04 | ₩44,083 | ₩44,898 | ₩43,228 | ₩43,242 | -1.91% | 100.3만 |
|---|
| 2026.03.03 | ₩41,839 | ₩44,324 | ₩41,345 | ₩43,375 | +3.67% | 128.7만 |
|---|
| 2026.03.02 | ₩40,984 | ₩43,749 | ₩40,690 | ₩43,656 | +6.52% | 154.1만 |
|---|
| 2026.02.27 | ₩40,116 | ₩41,532 | ₩39,835 | ₩40,824 | +1.76% | 158.8만 |
|---|
| 2026.02.26 | ₩40,744 | ₩41,011 | ₩37,925 | ₩40,971 | +0.56% | 181.9만 |
|---|
| 2026.02.25 | ₩39,969 | ₩39,969 | ₩37,658 | ₩38,019 | -4.88% | 173.6만 |
|---|
| 2026.02.24 | ₩39,194 | ₩39,555 | ₩38,366 | ₩39,221 | +0.07% | 102.1만 |
|---|
| 2026.02.23 | ₩38,847 | ₩39,034 | ₩37,484 | ₩38,379 | -1.20% | 92.8만 |
|---|
| 2026.02.20 | ₩38,459 | ₩39,181 | ₩37,030 | ₩39,167 | +1.84% | 139.5만 |
|---|
| 2026.02.19 | ₩38,259 | ₩39,328 | ₩37,337 | ₩38,727 | +1.22% | 101만 |
|---|
| 2026.02.18 | ₩39,341 | ₩40,370 | ₩36,469 | ₩39,167 | -0.44% | 409.1만 |
|---|
| 2026.02.17 | ₩44,337 | ₩45,914 | ₩42,788 | ₩45,887 | +3.50% | 105만 |
|---|
| 2026.02.13 | ₩43,696 | ₩45,352 | ₩43,509 | ₩44,898 | +2.75% | 76.8만 |
|---|
| 2026.02.12 | ₩43,776 | ₩44,791 | ₩42,707 | ₩42,988 | -1.80% | 51만 |
|---|
| 2026.02.11 | ₩43,255 | ₩44,324 | ₩42,467 | ₩43,549 | +0.68% | 71.6만 |
|---|
| 2026.02.10 | ₩40,877 | ₩42,894 | ₩40,490 | ₩42,026 | +2.81% | 62.7만 |
|---|
| 2026.02.09 | ₩40,664 | ₩41,585 | ₩39,849 | ₩40,757 | +0.23% | 79.9만 |
|---|
| 2026.02.06 | ₩39,515 | ₩41,746 | ₩39,515 | ₩40,998 | +3.75% | 63.9만 |
|---|
| 2026.02.05 | ₩39,515 | ₩39,528 | ₩37,698 | ₩38,687 | -2.10% | 100.2만 |
|---|
| 2026.02.04 | ₩40,570 | ₩41,599 | ₩39,288 | ₩39,395 | -2.90% | 106.7만 |
|---|
| 2026.02.03 | ₩42,120 | ₩42,881 | ₩38,820 | ₩40,143 | -4.69% | 131.6만 |
|---|
| 2026.02.02 | ₩41,746 | ₩42,841 | ₩41,412 | ₩42,106 | +0.86% | 87.6만 |
|---|
| 2026.01.30 | ₩42,854 | ₩43,709 | ₩41,412 | ₩41,719 | -2.65% | 70.8만 |
|---|
| 2026.01.29 | ₩43,202 | ₩44,257 | ₩42,013 | ₩43,736 | +1.24% | 50.7만 |
|---|
| 2026.01.28 | ₩44,150 | ₩44,778 | ₩42,320 | ₩43,135 | -2.30% | 29.4만 |
|---|
| 2026.01.27 | ₩42,654 | ₩43,803 | ₩42,654 | ₩43,095 | +1.03% | 28.9만 |
|---|
| 2026.01.26 | ₩42,988 | ₩43,576 | ₩42,080 | ₩42,186 | -1.86% | 53.1만 |
|---|
| 2026.01.23 | ₩44,457 | ₩45,032 | ₩42,320 | ₩43,215 | -2.79% | 41.3만 |
|---|
| 2026.01.22 | ₩44,631 | ₩45,085 | ₩44,230 | ₩44,898 | +0.60% | 52.7만 |
|---|
| 2026.01.21 | ₩42,641 | ₩44,644 | ₩41,893 | ₩44,070 | +3.35% | 37.1만 |
|---|
| 2026.01.20 | ₩43,122 | ₩43,656 | ₩41,786 | ₩41,839 | -2.97% | 54.1만 |
|---|
| 2026.01.16 | ₩46,194 | ₩46,728 | ₩44,017 | ₩44,043 | -4.66% | 54.1만 |
|---|
| 2026.01.15 | ₩47,102 | ₩47,784 | ₩45,259 | ₩45,539 | -3.32% | 62만 |
|---|
| 2026.01.14 | ₩45,326 | ₩45,366 | ₩43,910 | ₩44,457 | -1.92% | 77.7만 |
|---|
| 2026.01.13 | ₩45,580 | ₩45,847 | ₩44,831 | ₩45,633 | +0.12% | 53.8만 |
|---|
| 2026.01.12 | ₩43,629 | ₩46,101 | ₩43,629 | ₩45,192 | +3.58% | 68.7만 |
|---|
| 2026.01.09 | ₩42,454 | ₩44,805 | ₩42,400 | ₩44,230 | +4.19% | 75.2만 |
|---|
| 2026.01.08 | ₩44,177 | ₩44,444 | ₩41,532 | ₩42,427 | -3.96% | 39.4만 |
|---|
| 2026.01.07 | ₩42,935 | ₩44,377 | ₩42,761 | ₩44,177 | +2.89% | 86.1만 |
|---|
| 2026.01.06 | ₩41,585 | ₩44,043 | ₩41,585 | ₩43,469 | +4.53% | 100.2만 |
|---|
| 2026.01.05 | ₩41,612 | ₩42,975 | ₩41,425 | ₩41,505 | -0.26% | 42.8만 |
|---|
| 2026.01.02 | ₩39,007 | ₩41,251 | ₩39,007 | ₩40,797 | +4.59% | 53.6만 |
|---|
| 2025.12.31 | ₩38,887 | ₩38,887 | ₩38,019 | ₩38,179 | -1.82% | 19.3만 |
|---|
| 2025.12.30 | ₩39,328 | ₩39,515 | ₩38,847 | ₩38,887 | -1.12% | 29.1만 |
|---|
| 2025.12.29 | ₩39,074 | ₩39,354 | ₩38,606 | ₩39,061 | -0.03% | 19.1만 |
|---|
| 2025.12.26 | ₩39,074 | ₩39,261 | ₩38,900 | ₩39,127 | +0.14% | 24만 |
|---|
| 2025.12.24 | ₩39,515 | ₩39,862 | ₩38,914 | ₩39,141 | -0.95% | 13.5만 |
|---|
| 2025.12.23 | ₩39,207 | ₩39,849 | ₩38,887 | ₩39,515 | +0.78% | 28만 |
|---|
| 2025.12.22 | ₩39,862 | ₩40,062 | ₩38,994 | ₩39,234 | -1.58% | 73만 |
|---|
| 2025.12.19 | ₩38,954 | ₩40,049 | ₩38,940 | ₩39,127 | +0.45% | 166.8만 |
|---|
| 2025.12.18 | ₩40,624 | ₩40,717 | ₩38,633 | ₩38,833 | -4.41% | 66.5만 |
|---|
| 2025.12.17 | ₩40,797 | ₩41,131 | ₩38,339 | ₩39,034 | -4.32% | 70.5만 |
|---|
| 2025.12.16 | ₩41,024 | ₩41,198 | ₩39,982 | ₩40,570 | -1.11% | 48.7만 |
|---|
| 2025.12.15 | ₩41,118 | ₩41,625 | ₩40,103 | ₩41,091 | -0.06% | 63.8만 |
|---|
| 2025.12.12 | ₩42,921 | ₩42,921 | ₩40,490 | ₩40,904 | -4.70% | 59.3만 |
|---|
| 2025.12.11 | ₩42,654 | ₩44,631 | ₩42,387 | ₩43,122 | +1.10% | 113.1만 |
|---|
| 2025.12.10 | ₩42,587 | ₩44,083 | ₩42,587 | ₩43,041 | +1.07% | 73.2만 |
|---|
| 2025.12.09 | ₩42,427 | ₩43,188 | ₩42,066 | ₩43,095 | +1.57% | 79만 |
|---|
| 2025.12.08 | ₩43,683 | ₩43,816 | ₩42,734 | ₩42,935 | -1.71% | 49.7만 |
|---|
| 2025.12.05 | ₩42,173 | ₩43,415 | ₩42,173 | ₩42,814 | +1.52% | 51.8만 |
|---|
| 2025.12.04 | ₩42,013 | ₩42,507 | ₩41,291 | ₩42,066 | +0.13% | 69.5만 |
|---|
| 2025.12.03 | ₩38,740 | ₩42,066 | ₩38,540 | ₩42,013 | +8.45% | 104.7만 |
|---|
| 2025.12.02 | ₩38,874 | ₩39,288 | ₩38,419 | ₩38,900 | +0.07% | 49.7만 |
|---|
| 2025.12.01 | ₩38,633 | ₩39,101 | ₩38,353 | ₩38,807 | +0.45% | 44.7만 |
|---|
| 2025.11.28 | ₩38,807 | ₩39,101 | ₩38,646 | ₩39,047 | +0.62% | 17.1만 |
|---|
| 2025.11.26 | ₩39,234 | ₩39,902 | ₩38,927 | ₩39,047 | -0.48% | 70.4만 |
|---|
| 2025.11.25 | ₩37,471 | ₩39,435 | ₩37,391 | ₩39,034 | +4.17% | 57만 |
|---|
| 2025.11.24 | ₩36,576 | ₩37,725 | ₩36,576 | ₩37,484 | +2.48% | 50만 |
|---|
| 2025.11.21 | ₩35,146 | ₩37,217 | ₩35,146 | ₩36,603 | +4.14% | 62.5만 |
|---|
| 2025.11.20 | ₩37,645 | ₩37,765 | ₩34,732 | ₩35,253 | -6.35% | 69.4만 |
|---|
| 2025.11.19 | ₩36,589 | ₩37,404 | ₩36,589 | ₩36,763 | +0.47% | 43.9만 |
|---|
| 2025.11.18 | ₩37,778 | ₩37,845 | ₩36,482 | ₩36,589 | -3.15% | 87.1만 |
|---|
| 2025.11.17 | ₩38,900 | ₩39,341 | ₩37,685 | ₩38,125 | -1.99% | 54만 |
|---|
| 2025.11.14 | ₩37,511 | ₩39,261 | ₩36,883 | ₩38,980 | +3.92% | 71.1만 |
|---|
| 2025.11.13 | ₩40,036 | ₩40,757 | ₩38,486 | ₩39,141 | -2.24% | 164만 |
|---|
| 2025.11.12 | ₩41,305 | ₩41,999 | ₩40,396 | ₩40,530 | -1.88% | 77.1만 |
|---|
| 2025.11.11 | ₩41,385 | ₩41,492 | ₩39,902 | ₩40,837 | -1.32% | 145.1만 |
|---|
| 2025.11.10 | ₩41,452 | ₩42,320 | ₩40,904 | ₩41,492 | +0.10% | 55.1만 |
|---|
| 2025.11.07 | ₩38,580 | ₩40,664 | ₩38,139 | ₩40,624 | +5.30% | 124.1만 |
|---|
| 2025.11.06 | ₩39,408 | ₩40,076 | ₩38,072 | ₩38,940 | -1.19% | 141.1만 |
|---|
| 2025.11.05 | ₩39,087 | ₩40,062 | ₩39,020 | ₩39,341 | +0.65% | 103.9만 |
|---|
| 2025.11.04 | ₩40,477 | ₩40,757 | ₩38,553 | ₩38,793 | -4.16% | 122.3만 |
|---|
| 2025.11.03 | ₩38,606 | ₩40,129 | ₩38,553 | ₩39,408 | +2.08% | 83.6만 |
|---|
| 2025.10.31 | ₩38,887 | ₩39,101 | ₩37,845 | ₩38,406 | -1.24% | 56.3만 |
|---|
| 2025.10.30 | ₩39,074 | ₩39,915 | ₩38,593 | ₩38,954 | -0.31% | 66만 |
|---|
| 2025.10.29 | ₩39,568 | ₩39,902 | ₩38,914 | ₩39,181 | -0.98% | 97.2만 |
|---|
| 2025.10.28 | ₩38,887 | ₩39,274 | ₩38,353 | ₩38,700 | -0.48% | 65.2만 |
|---|
| 2025.10.27 | ₩39,982 | ₩40,103 | ₩38,900 | ₩39,047 | -2.34% | 73.5만 |
|---|
| 2025.10.24 | ₩40,076 | ₩40,196 | ₩39,127 | ₩39,154 | -2.30% | 67만 |
|---|
| 2025.10.23 | ₩37,631 | ₩39,822 | ₩37,524 | ₩39,568 | +5.15% | 70.3만 |
|---|
| 2025.10.22 | ₩39,154 | ₩39,248 | ₩36,950 | ₩38,125 | -2.63% | 87.9만 |
|---|
| 2025.10.21 | ₩39,207 | ₩39,648 | ₩38,499 | ₩39,154 | -0.14% | 62.5만 |
|---|
| 2025.10.20 | ₩39,087 | ₩40,156 | ₩39,087 | ₩39,448 | +0.92% | 62.2만 |
|---|
| 2025.10.17 | ₩38,593 | ₩39,274 | ₩38,593 | ₩38,980 | +1.00% | 61.2만 |
|---|
| 2025.10.16 | ₩39,207 | ₩40,129 | ₩38,353 | ₩39,181 | -0.07% | 86.6만 |
|---|
| 2025.10.15 | ₩38,286 | ₩38,860 | ₩37,431 | ₩38,833 | +1.43% | 135.3만 |
|---|
| 2025.10.14 | ₩36,896 | ₩38,339 | ₩36,896 | ₩37,150 | +0.69% | 223.7만 |
|---|
| 2025.10.13 | ₩38,152 | ₩38,446 | ₩37,190 | ₩38,112 | -0.11% | 81.7만 |
|---|
| 2025.10.10 | ₩39,622 | ₩40,062 | ₩37,097 | ₩37,124 | -6.30% | 128만 |
|---|