시장 데이터를 불러오는 중
전체 종목
Twin Vee PowerCats Co. - Common Stock 과거 주가
Twin Vee PowerCats Co. - Common Stock · VEEE · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Twin Vee PowerCats Co. - Common Stock · VEEE · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,244 | ₩13,244 | ₩12,723 | ₩13,184 | -0.45% | 6.7천 |
| 2026.10.08 | ₩13,912 | ₩13,952 | ₩13,244 | ₩13,551 | -2.59% | 2.2만 |
| 2026.10.07 | ₩13,698 | ₩13,845 | ₩13,177 | ₩13,832 | +0.98% | 2만 |
| 2026.10.06 | ₩14,273 | ₩14,273 | ₩13,591 | ₩14,006 | -1.87% | 2.5만 |
| 2026.10.05 | ₩14,447 | ₩14,623 | ₩13,991 | ₩14,427 | -0.14% | 1.6만 |
| 2026.10.02 | ₩14,300 | ₩14,841 | ₩13,865 | ₩14,527 | +1.59% | 2.1만 |
| 2026.10.01 | ₩15,396 | ₩15,957 | ₩13,685 | ₩15,048 | -2.26% | 5.8만 |
| 2026.09.30 | ₩17,481 | ₩17,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,211 |
| -7.26% |
| 8.4만 |
| 2026.09.29 | ₩17,521 | ₩18,042 | ₩16,852 | ₩17,895 | +2.14% | 2.6만 |
|---|
| 2026.09.28 | ₩18,536 | ₩18,536 | ₩17,013 | ₩18,296 | -1.30% | 2.7만 |
|---|
| 2026.09.25 | ₩18,563 | ₩18,910 | ₩17,587 | ₩18,643 | +0.43% | 6.3만 |
|---|
| 2026.09.24 | ₩16,345 | ₩18,991 | ₩16,051 | ₩18,910 | +15.70% | 19.1만 |
|---|
| 2026.09.23 | ₩18,069 | ₩19,966 | ₩16,505 | ₩17,080 | -5.47% | 20.1만 |
|---|
| 2026.09.22 | ₩23,174 | ₩23,187 | ₩17,734 | ₩20,033 | -13.55% | 80.1만 |
|---|
| 2026.09.21 | ₩19,378 | ₩30,536 | ₩18,282 | ₩23,040 | +18.90% | 2968.7만 |
|---|
| 2026.09.18 | ₩11,654 | ₩11,654 | ₩11,279 | ₩11,467 | -1.61% | 46.1만 |
|---|
| 2026.09.17 | ₩11,146 | ₩12,028 | ₩11,146 | ₩11,700 | +4.98% | 1.4만 |
|---|
| 2026.09.16 | ₩12,015 | ₩12,148 | ₩11,493 | ₩11,493 | -4.34% | 1.1만 |
|---|
| 2026.09.15 | ₩12,335 | ₩12,335 | ₩11,867 | ₩12,028 | -2.49% | 1.1만 |
|---|
| 2026.09.14 | ₩12,790 | ₩12,790 | ₩12,509 | ₩12,509 | -2.19% | 4.3천 |
|---|
| 2026.09.11 | ₩12,669 | ₩12,895 | ₩12,591 | ₩12,830 | +1.27% | 3.5천 |
|---|
| 2026.09.10 | ₩13,164 | ₩13,164 | ₩12,549 | ₩13,030 | -1.02% | 8.8천 |
|---|
| 2026.09.09 | ₩12,709 | ₩13,017 | ₩12,442 | ₩12,549 | -1.26% | 5.5천 |
|---|
| 2026.09.08 | ₩12,843 | ₩13,672 | ₩12,830 | ₩13,271 | +3.33% | 1.3만 |
|---|
| 2026.09.04 | ₩12,723 | ₩13,351 | ₩12,537 | ₩13,231 | +3.99% | 1.5만 |
|---|
| 2026.09.03 | ₩12,295 | ₩12,469 | ₩12,148 | ₩12,442 | +1.20% | 9.3천 |
|---|
| 2026.09.02 | ₩12,282 | ₩12,897 | ₩12,028 | ₩12,215 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩13,685 | ₩13,685 | ₩12,429 | ₩12,562 | -8.20% | 1.8만 |
|---|
| 2026.08.31 | ₩13,391 | ₩13,591 | ₩13,217 | ₩13,498 | +0.80% | 1.3만 |
|---|
| 2026.08.28 | ₩14,006 | ₩14,006 | ₩13,191 | ₩13,845 | -1.15% | 2만 |
|---|
| 2026.08.27 | ₩13,578 | ₩14,033 | ₩13,364 | ₩13,752 | +1.28% | 1.4만 |
|---|
| 2026.08.26 | ₩13,364 | ₩14,393 | ₩13,191 | ₩13,779 | +3.10% | 2만 |
|---|
| 2026.08.25 | ₩13,578 | ₩13,859 | ₩13,164 | ₩13,458 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩13,685 | ₩14,233 | ₩13,498 | ₩14,073 | +2.83% | 2.1만 |
|---|
| 2026.08.21 | ₩12,763 | ₩14,487 | ₩12,362 | ₩13,825 | +8.32% | 6.1만 |
|---|
| 2026.08.20 | ₩13,097 | ₩13,781 | ₩12,643 | ₩13,044 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩13,645 | ₩14,281 | ₩13,324 | ₩13,672 | +0.20% | 2.3만 |
|---|
| 2026.08.18 | ₩14,099 | ₩14,393 | ₩13,364 | ₩14,367 | +1.90% | 3.2만 |
|---|
| 2026.08.17 | ₩15,650 | ₩15,870 | ₩14,139 | ₩14,353 | -8.28% | 5.8만 |
|---|
| 2026.08.14 | ₩15,329 | ₩16,558 | ₩15,211 | ₩15,650 | +2.09% | 2.9만 |
|---|
| 2026.08.13 | ₩15,436 | ₩16,091 | ₩14,754 | ₩15,984 | +3.55% | 9.6만 |
|---|
| 2026.08.12 | ₩16,585 | ₩18,042 | ₩16,051 | ₩16,705 | +0.73% | 13.8만 |
|---|
| 2026.08.11 | ₩14,447 | ₩19,365 | ₩13,966 | ₩17,080 | +18.22% | 91.6만 |
|---|
| 2026.08.10 | ₩11,440 | ₩16,692 | ₩11,134 | ₩13,899 | +21.50% | 41.5만 |
|---|
| 2026.08.07 | ₩11,707 | ₩11,921 | ₩10,999 | ₩11,360 | -2.97% | 7만 |
|---|
| 2026.08.06 | ₩13,084 | ₩13,084 | ₩11,801 | ₩12,282 | -6.13% | 9.3만 |
|---|
| 2026.08.05 | ₩13,672 | ₩13,979 | ₩12,763 | ₩13,084 | -4.30% | 10.2만 |
|---|
| 2026.08.04 | ₩15,503 | ₩15,589 | ₩14,393 | ₩14,687 | -5.26% | 6.9만 |
|---|
| 2026.08.03 | ₩15,356 | ₩16,572 | ₩13,845 | ₩15,676 | +2.09% | 13.5만 |
|---|
| 2026.07.31 | ₩16,598 | ₩16,757 | ₩15,103 | ₩15,636 | -5.80% | 10.2만 |
|---|
| 2026.07.30 | ₩16,839 | ₩17,534 | ₩16,037 | ₩16,812 | -0.16% | 9.3만 |
|---|
| 2026.07.29 | ₩17,708 | ₩18,723 | ₩16,768 | ₩17,293 | -2.34% | 17.6만 |
|---|
| 2026.07.28 | ₩21,450 | ₩21,543 | ₩17,632 | ₩19,913 | -7.17% | 34만 |
|---|
| 2026.07.27 | ₩20,340 | ₩31,160 | ₩19,111 | ₩21,076 | +3.61% | 372.5만 |
|---|
| 2026.07.24 | ₩19,525 | ₩19,525 | ₩14,981 | ₩17,333 | -11.23% | 23.5만 |
|---|
| 2026.07.23 | ₩22,693 | ₩24,176 | ₩19,378 | ₩19,378 | -14.61% | 36.7만 |
|---|
| 2026.07.22 | ₩32,275 | ₩33,311 | ₩24,458 | ₩24,804 | -23.15% | 45.8만 |
|---|
| 2026.07.21 | ₩33,705 | ₩41,443 | ₩33,277 | ₩35,081 | +4.08% | 78.4만 |
|---|
| 2026.07.20 | ₩48,980 | ₩49,715 | ₩36,752 | ₩39,411 | -19.54% | 144.9만 |
|---|
| 2026.07.17 | ₩53,457 | ₩74,159 | ₩48,111 | ₩51,720 | -3.25% | 641.9만 |
|---|
| 2026.07.16 | ₩46,521 | ₩57,453 | ₩42,899 | ₩48,352 | +3.94% | 1034.3만 |
|---|
| 2026.07.15 | ₩58,095 | ₩62,278 | ₩32,743 | ₩35,536 | -38.83% | 752.5만 |
|---|
| 2026.07.14 | ₩25,780 | ₩65,204 | ₩24,363 | ₩51,466 | +99.64% | 2536.1만 |
|---|
| 2026.07.13 | ₩16,358 | ₩48,205 | ₩13,444 | ₩33,224 | +103.10% | 7558.7만 |
|---|
| 2026.07.10 | ₩5,960 | ₩6,749 | ₩5,760 | ₩6,442 | +8.07% | 16.6만 |
|---|
| 2026.07.09 | ₩5,974 | ₩6,435 | ₩5,640 | ₩6,134 | +2.68% | 14.3만 |
|---|
| 2026.07.08 | ₩7,831 | ₩8,019 | ₩5,640 | ₩6,201 | -20.82% | 183.4만 |
|---|
| 2026.07.07 | ₩6,816 | ₩7,938 | ₩6,549 | ₩7,524 | +10.39% | 160만 |
|---|
| 2026.07.06 | ₩6,976 | ₩7,166 | ₩6,829 | ₩6,829 | -2.11% | 1.1만 |
|---|
| 2026.07.02 | ₩7,263 | ₩7,263 | ₩6,843 | ₩6,976 | -3.96% | 2.6만 |
|---|
| 2026.07.01 | ₩7,187 | ₩8,273 | ₩6,749 | ₩7,644 | +6.36% | 3.4만 |
|---|
| 2026.06.30 | ₩6,682 | ₩6,936 | ₩6,401 | ₩6,936 | +3.80% | 2.1만 |
|---|
| 2026.06.29 | ₩6,488 | ₩6,682 | ₩6,295 | ₩6,655 | +2.57% | 1.2만 |
|---|
| 2026.06.26 | ₩6,094 | ₩6,522 | ₩5,813 | ₩6,295 | +3.29% | 1.6만 |
|---|
| 2026.06.25 | ₩6,415 | ₩6,415 | ₩5,560 | ₩6,281 | -2.08% | 4.3만 |
|---|
| 2026.06.24 | ₩7,350 | ₩7,517 | ₩6,682 | ₩6,816 | -7.27% | 8.1만 |
|---|
| 2026.06.23 | ₩7,178 | ₩7,551 | ₩7,150 | ₩7,551 | +5.19% | 3.2만 |
|---|
| 2026.06.22 | ₩7,738 | ₩7,738 | ₩7,217 | ₩7,551 | -2.42% | 3.6만 |
|---|
| 2026.06.18 | ₩7,647 | ₩7,925 | ₩7,513 | ₩7,604 | -0.56% | 2.4만 |
|---|
| 2026.06.17 | ₩7,845 | ₩7,865 | ₩7,364 | ₩7,631 | -2.73% | 1.8만 |
|---|
| 2026.06.16 | ₩7,618 | ₩7,938 | ₩7,217 | ₩7,912 | +3.86% | 3.2만 |
|---|
| 2026.06.15 | ₩7,511 | ₩7,858 | ₩7,511 | ₩7,684 | +2.31% | 1.9만 |
|---|
| 2026.06.12 | ₩8,460 | ₩8,660 | ₩6,963 | ₩7,578 | -10.43% | 8.4만 |
|---|
| 2026.06.11 | ₩8,820 | ₩9,682 | ₩8,393 | ₩8,727 | -1.06% | 3.1만 |
|---|
| 2026.06.10 | ₩7,684 | ₩9,342 | ₩7,564 | ₩9,008 | +17.22% | 5.2만 |
|---|
| 2026.06.09 | ₩8,299 | ₩8,299 | ₩7,270 | ₩8,005 | -3.54% | 4만 |
|---|
| 2026.06.08 | ₩7,738 | ₩8,246 | ₩7,537 | ₩8,125 | +5.01% | 3.5만 |
|---|
| 2026.06.05 | ₩7,978 | ₩8,366 | ₩6,936 | ₩7,845 | -1.68% | 39.8만 |
|---|
| 2026.06.04 | ₩8,620 | ₩8,620 | ₩7,618 | ₩8,139 | -5.58% | 3.2만 |
|---|
| 2026.06.03 | ₩9,241 | ₩9,241 | ₩8,353 | ₩8,433 | -8.75% | 3.7만 |
|---|
| 2026.06.02 | ₩9,435 | ₩9,569 | ₩8,954 | ₩9,475 | +0.42% | 1.9만 |
|---|
| 2026.06.01 | ₩9,515 | ₩9,515 | ₩9,094 | ₩9,221 | -3.09% | 1.9만 |
|---|
| 2026.05.29 | ₩9,863 | ₩9,863 | ₩9,061 | ₩9,609 | -2.57% | 2.8만 |
|---|
| 2026.05.28 | ₩9,101 | ₩9,529 | ₩8,967 | ₩9,529 | +4.70% | 3.9만 |
|---|
| 2026.05.27 | ₩8,874 | ₩9,555 | ₩8,441 | ₩9,021 | +1.66% | 4.5만 |
|---|
| 2026.05.26 | ₩9,422 | ₩9,529 | ₩8,740 | ₩8,941 | -5.11% | 3.3만 |
|---|
| 2026.05.22 | ₩9,168 | ₩9,943 | ₩8,941 | ₩9,649 | +5.25% | 5.3만 |
|---|
| 2026.05.21 | ₩8,259 | ₩9,128 | ₩8,212 | ₩8,954 | +8.41% | 6.8만 |
|---|
| 2026.05.20 | ₩7,952 | ₩8,139 | ₩7,551 | ₩8,099 | +1.85% | 3만 |
|---|
| 2026.05.19 | ₩8,246 | ₩8,246 | ₩7,237 | ₩7,885 | -4.38% | 7.6만 |
|---|
| 2026.05.18 | ₩9,088 | ₩9,088 | ₩8,019 | ₩8,339 | -8.24% | 4.6만 |
|---|
| 2026.05.15 | ₩8,780 | ₩9,275 | ₩8,486 | ₩9,034 | +2.89% | 5.2만 |
|---|
| 2026.05.14 | ₩9,622 | ₩9,622 | ₩8,259 | ₩8,767 | -8.89% | 5만 |
|---|
| 2026.05.13 | ₩10,331 | ₩10,331 | ₩9,221 | ₩9,555 | -7.50% | 8.7만 |
|---|
| 2026.05.12 | ₩10,772 | ₩11,026 | ₩9,195 | ₩10,478 | -2.73% | 12.9만 |
|---|
| 2026.05.11 | ₩8,085 | ₩11,761 | ₩7,992 | ₩10,210 | +26.28% | 124.5만 |
|---|
| 2026.05.08 | ₩8,567 | ₩8,807 | ₩7,765 | ₩7,952 | -7.18% | 8.1만 |
|---|
| 2026.05.07 | ₩8,607 | ₩9,956 | ₩8,045 | ₩8,593 | -0.16% | 220.2만 |
|---|
| 2026.05.06 | ₩8,192 | ₩8,874 | ₩7,818 | ₩8,032 | -1.96% | 16.3만 |
|---|
| 2026.05.05 | ₩7,965 | ₩9,355 | ₩6,682 | ₩8,607 | +8.05% | 278.6만 |
|---|
| 2026.05.04 | ₩8,513 | ₩11,360 | ₩8,019 | ₩8,112 | -4.71% | 39.7만 |
|---|
| 2026.05.01 | ₩7,318 | ₩8,901 | ₩7,318 | ₩8,357 | +14.19% | 12.6만 |
|---|
| 2026.04.30 | ₩7,170 | ₩8,159 | ₩7,120 | ₩7,318 | +2.07% | 7.1만 |
|---|
| 2026.04.29 | ₩8,950 | ₩9,098 | ₩8,011 | ₩8,406 | -6.08% | 2.9만 |
|---|
| 2026.04.28 | ₩9,445 | ₩9,445 | ₩8,802 | ₩9,148 | -3.14% | 1.9만 |
|---|
| 2026.04.27 | ₩9,543 | ₩9,692 | ₩9,197 | ₩9,296 | -2.59% | 1.4만 |
|---|
| 2026.04.24 | ₩9,741 | ₩9,840 | ₩9,494 | ₩9,840 | +1.02% | 1.8만 |
|---|
| 2026.04.23 | ₩10,087 | ₩10,087 | ₩9,543 | ₩9,692 | -3.92% | 2.9만 |
|---|
| 2026.04.22 | ₩10,236 | ₩10,384 | ₩10,038 | ₩10,335 | +0.97% | 1.5만 |
|---|
| 2026.04.21 | ₩10,879 | ₩10,879 | ₩7,714 | ₩10,631 | -2.27% | 5.4만 |
|---|
| 2026.04.20 | ₩10,532 | ₩11,324 | ₩10,483 | ₩11,274 | +7.04% | 3.7만 |
|---|
| 2026.04.17 | ₩10,384 | ₩10,977 | ₩10,335 | ₩10,631 | +2.38% | 4.8만 |
|---|
| 2026.04.16 | ₩11,521 | ₩11,521 | ₩10,631 | ₩10,730 | -6.87% | 3만 |
|---|
| 2026.04.15 | ₩10,384 | ₩11,422 | ₩9,890 | ₩11,422 | +10.00% | 6.2만 |
|---|
| 2026.04.14 | ₩11,076 | ₩11,225 | ₩10,434 | ₩10,631 | -4.02% | 5.8만 |
|---|
| 2026.04.13 | ₩12,560 | ₩12,560 | ₩10,285 | ₩11,274 | -10.24% | 11.9만 |
|---|
| 2026.04.10 | ₩14,340 | ₩14,340 | ₩11,670 | ₩12,560 | -12.41% | 11.4만 |
|---|
| 2026.04.09 | ₩14,241 | ₩15,230 | ₩11,867 | ₩14,785 | +3.82% | 51.9만 |
|---|
| 2026.04.08 | ₩11,719 | ₩14,587 | ₩11,175 | ₩13,301 | +13.50% | 55.4만 |
|---|
| 2026.04.07 | ₩11,719 | ₩11,719 | ₩10,285 | ₩10,977 | -6.33% | 7만 |
|---|
| 2026.04.06 | ₩11,472 | ₩12,016 | ₩11,225 | ₩11,521 | +0.43% | 11.1만 |
|---|
| 2026.04.02 | ₩11,571 | ₩11,769 | ₩10,829 | ₩11,324 | -2.14% | 5.3만 |
|---|
| 2026.04.01 | ₩12,214 | ₩12,856 | ₩11,373 | ₩12,411 | +1.62% | 4.7만 |
|---|
| 2026.03.31 | ₩13,054 | ₩13,351 | ₩12,115 | ₩12,708 | -2.65% | 5.8만 |
|---|
| 2026.03.30 | ₩15,329 | ₩15,675 | ₩13,252 | ₩13,845 | -9.68% | 6.1만 |
|---|
| 2026.03.27 | ₩17,356 | ₩17,356 | ₩15,576 | ₩15,823 | -8.83% | 6.9만 |
|---|
| 2026.03.26 | ₩17,801 | ₩18,296 | ₩16,565 | ₩18,296 | +2.78% | 11.6만 |
|---|
| 2026.03.25 | ₩17,257 | ₩18,444 | ₩17,257 | ₩17,999 | +4.30% | 9.5만 |
|---|
| 2026.03.24 | ₩16,961 | ₩17,505 | ₩15,477 | ₩17,060 | +0.58% | 12.3만 |
|---|
| 2026.03.23 | ₩20,620 | ₩24,724 | ₩17,356 | ₩18,197 | -11.75% | 89.2만 |
|---|
| 2026.03.20 | ₩19,977 | ₩20,471 | ₩18,296 | ₩19,482 | -2.48% | 12.5만 |
|---|
| 2026.03.19 | ₩17,554 | ₩20,471 | ₩17,554 | ₩19,779 | +12.68% | 14.2만 |
|---|
| 2026.03.18 | ₩15,477 | ₩22,746 | ₩15,181 | ₩21,757 | +40.58% | 89.3만 |
|---|
| 2026.03.17 | ₩15,873 | ₩16,318 | ₩15,082 | ₩16,169 | +1.87% | 14.8만 |
|---|
| 2026.03.16 | ₩19,384 | ₩30,806 | ₩16,268 | ₩17,554 | -9.44% | 392.9만 |
|---|
| 2026.03.13 | ₩22,202 | ₩25,021 | ₩18,048 | ₩18,889 | -14.92% | 64.9만 |
|---|
| 2026.03.12 | ₩16,862 | ₩21,164 | ₩15,922 | ₩19,532 | +15.84% | 6.8만 |
|---|
| 2026.03.11 | ₩17,554 | ₩17,554 | ₩16,219 | ₩16,565 | -5.63% | 9.6천 |
|---|
| 2026.03.10 | ₩17,752 | ₩18,296 | ₩15,823 | ₩17,702 | -0.28% | 3.5만 |
|---|
| 2026.03.09 | ₩20,373 | ₩24,229 | ₩18,592 | ₩19,285 | -5.34% | 15.9만 |
|---|
| 2026.03.06 | ₩19,285 | ₩22,647 | ₩18,790 | ₩19,631 | +1.79% | 6.3만 |
|---|
| 2026.03.05 | ₩19,680 | ₩20,274 | ₩18,296 | ₩19,977 | +1.51% | 32.7만 |
|---|
| 2026.03.04 | ₩18,048 | ₩20,818 | ₩17,999 | ₩20,274 | +12.33% | 3.1만 |
|---|
| 2026.03.03 | ₩15,823 | ₩20,274 | ₩15,279 | ₩19,433 | +22.81% | 4.9만 |
|---|
| 2026.03.02 | ₩13,845 | ₩16,812 | ₩13,104 | ₩15,823 | +14.29% | 16.4만 |
|---|
| 2026.02.27 | ₩21,015 | ₩24,427 | ₩19,285 | ₩22,004 | +4.71% | 56.7만 |
|---|
| 2026.02.26 | ₩22,548 | ₩22,548 | ₩21,114 | ₩21,460 | -4.82% | 1.6만 |
|---|
| 2026.02.25 | ₩23,241 | ₩23,241 | ₩20,570 | ₩21,510 | -7.45% | 2.5만 |
|---|
| 2026.02.24 | ₩23,241 | ₩23,883 | ₩21,757 | ₩23,142 | -0.43% | 2.6만 |
|---|
| 2026.02.23 | ₩22,350 | ₩23,982 | ₩21,708 | ₩23,636 | +5.75% | 7.8만 |
|---|
| 2026.02.20 | ₩23,241 | ₩23,488 | ₩20,867 | ₩22,252 | -4.26% | 15.6만 |
|---|
| 2026.02.19 | ₩50,931 | ₩52,365 | ₩42,575 | ₩46,283 | -9.13% | 1.1만 |
|---|
| 2026.02.18 | ₩51,920 | ₩51,920 | ₩47,124 | ₩48,657 | -6.29% | 3.1천 |
|---|
| 2026.02.17 | ₩53,898 | ₩53,898 | ₩50,437 | ₩50,931 | -5.50% | 2.1천 |
|---|
| 2026.02.13 | ₩47,767 | ₩56,420 | ₩44,009 | ₩55,876 | +16.98% | 8.5천 |
|---|
| 2026.02.12 | ₩58,843 | ₩59,832 | ₩48,953 | ₩48,953 | -16.81% | 1.2만 |
|---|
| 2026.02.11 | ₩58,843 | ₩63,788 | ₩56,371 | ₩59,337 | +0.84% | 6.3천 |
|---|
| 2026.02.10 | ₩66,260 | ₩67,249 | ₩60,326 | ₩60,821 | -8.21% | 9천 |
|---|
| 2026.02.09 | ₩73,183 | ₩74,666 | ₩65,271 | ₩67,249 | -8.11% | 6.1천 |
|---|
| 2026.02.06 | ₩70,216 | ₩73,183 | ₩65,865 | ₩70,216 | 0.00% | 8.2천 |
|---|
| 2026.02.05 | ₩73,183 | ₩74,172 | ₩64,282 | ₩66,755 | -8.78% | 1.4만 |
|---|
| 2026.02.04 | ₩74,666 | ₩81,095 | ₩74,172 | ₩78,128 | +4.64% | 8.8천 |
|---|
| 2026.02.03 | ₩80,600 | ₩87,523 | ₩65,766 | ₩72,688 | -9.82% | 2.7만 |
|---|
| 2026.02.02 | ₩73,183 | ₩86,534 | ₩70,216 | ₩73,183 | 0.00% | 2만 |
|---|
| 2026.01.30 | ₩69,722 | ₩78,128 | ₩68,881 | ₩76,150 | +9.22% | 1.1만 |
|---|
| 2026.01.29 | ₩68,238 | ₩69,722 | ₩62,304 | ₩68,238 | 0.00% | 5.8천 |
|---|
| 2026.01.28 | ₩76,644 | ₩76,644 | ₩67,249 | ₩67,398 | -12.06% | 6.6천 |
|---|
| 2026.01.27 | ₩82,578 | ₩95,434 | ₩67,249 | ₩72,342 | -12.40% | 1.7만 |
|---|
| 2026.01.26 | ₩81,589 | ₩101,863 | ₩76,397 | ₩85,050 | +4.24% | 1.8만 |
|---|
| 2026.01.23 | ₩74,666 | ₩89,995 | ₩72,688 | ₩81,589 | +9.27% | 1.4만 |
|---|
| 2026.01.22 | ₩62,304 | ₩78,128 | ₩60,079 | ₩75,655 | +21.43% | 5.1만 |
|---|
| 2026.01.21 | ₩74,172 | ₩85,050 | ₩69,277 | ₩77,633 | +4.67% | 12.1만 |
|---|
| 2026.01.20 | ₩78,622 | ₩79,611 | ₩73,677 | ₩74,172 | -5.66% | 1.5천 |
|---|
| 2026.01.16 | ₩77,139 | ₩83,072 | ₩76,644 | ₩76,644 | -0.64% | 2.9천 |
|---|
| 2026.01.15 | ₩73,183 | ₩82,084 | ₩72,688 | ₩76,150 | +4.05% | 3천 |
|---|
| 2026.01.14 | ₩75,161 | ₩81,589 | ₩65,271 | ₩76,644 | +1.97% | 1.6만 |
|---|
| 2026.01.13 | ₩83,072 | ₩83,567 | ₩82,232 | ₩82,578 | -0.60% | 716 |
|---|
| 2026.01.12 | ₩85,050 | ₩87,968 | ₩81,589 | ₩82,084 | -3.49% | 7천 |
|---|
| 2026.01.09 | ₩98,896 | ₩98,896 | ₩94,940 | ₩96,918 | -2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩93,457 | ₩97,412 | ₩91,973 | ₩97,412 | +4.23% | 1.8천 |
|---|
| 2026.01.07 | ₩97,412 | ₩98,401 | ₩91,231 | ₩96,423 | -1.02% | 1.8천 |
|---|
| 2026.01.06 | ₩86,534 | ₩100,874 | ₩84,061 | ₩97,412 | +12.57% | 4천 |
|---|
| 2026.01.05 | ₩87,523 | ₩88,512 | ₩84,061 | ₩86,039 | -1.69% | 457 |
|---|
| 2026.01.02 | ₩88,017 | ₩89,501 | ₩84,061 | ₩87,523 | -0.56% | 930 |
|---|
| 2025.12.31 | ₩88,512 | ₩88,512 | ₩85,050 | ₩86,039 | -2.79% | 900 |
|---|
| 2025.12.30 | ₩89,501 | ₩91,479 | ₩84,556 | ₩89,006 | -0.55% | 2.4천 |
|---|
| 2025.12.29 | ₩91,479 | ₩91,973 | ₩89,105 | ₩90,490 | -1.08% | 2.3천 |
|---|
| 2025.12.26 | ₩94,446 | ₩94,693 | ₩87,523 | ₩91,973 | -2.62% | 2.7천 |
|---|
| 2025.12.24 | ₩91,479 | ₩100,973 | ₩91,479 | ₩95,929 | +4.86% | 5천 |
|---|
| 2025.12.23 | ₩92,962 | ₩96,423 | ₩91,479 | ₩91,973 | -1.06% | 3.2천 |
|---|
| 2025.12.22 | ₩99,885 | ₩105,324 | ₩94,940 | ₩99,390 | -0.50% | 3.1만 |
|---|
| 2025.12.19 | ₩92,468 | ₩93,951 | ₩90,984 | ₩91,973 | -0.53% | 1.4천 |
|---|
| 2025.12.18 | ₩83,814 | ₩95,929 | ₩83,072 | ₩94,446 | +12.68% | 3.6천 |
|---|
| 2025.12.17 | ₩86,534 | ₩89,995 | ₩81,589 | ₩82,084 | -5.14% | 1.9천 |
|---|
| 2025.12.16 | ₩85,545 | ₩96,423 | ₩85,545 | ₩87,523 | +2.31% | 7.1천 |
|---|
| 2025.12.15 | ₩90,490 | ₩92,468 | ₩80,600 | ₩87,523 | -3.28% | 2.4천 |
|---|
| 2025.12.12 | ₩92,962 | ₩97,907 | ₩89,006 | ₩89,995 | -3.19% | 1.8천 |
|---|
| 2025.12.11 | ₩105,819 | ₩108,291 | ₩90,490 | ₩92,468 | -12.62% | 5.2천 |
|---|
| 2025.12.10 | ₩102,852 | ₩110,763 | ₩102,852 | ₩105,819 | +2.88% | 3.2천 |
|---|
| 2025.12.09 | ₩101,368 | ₩108,291 | ₩100,280 | ₩106,313 | +4.88% | 2.9천 |
|---|
| 2025.12.08 | ₩107,796 | ₩110,269 | ₩99,390 | ₩102,852 | -4.59% | 6.5천 |
|---|
| 2025.12.05 | ₩113,730 | ₩117,686 | ₩109,527 | ₩116,697 | +2.61% | 7.4천 |
|---|
| 2025.12.04 | ₩103,346 | ₩121,147 | ₩103,346 | ₩115,708 | +11.96% | 1.2만 |
|---|
| 2025.12.03 | ₩111,258 | ₩111,752 | ₩101,863 | ₩108,291 | -2.67% | 1.7만 |
|---|
| 2025.12.02 | ₩109,280 | ₩120,801 | ₩98,797 | ₩109,774 | +0.45% | 3.6만 |
|---|
| 2025.12.01 | ₩130,048 | ₩170,595 | ₩113,730 | ₩132,520 | +1.90% | 37.5만 |
|---|
| 2025.11.28 | ₩88,017 | ₩144,882 | ₩86,039 | ₩128,070 | +45.51% | 57.5만 |
|---|
| 2025.11.26 | ₩83,072 | ₩90,984 | ₩83,072 | ₩88,017 | +5.95% | 2.6천 |
|---|
| 2025.11.25 | ₩87,523 | ₩89,006 | ₩84,556 | ₩86,534 | -1.13% | 3.5천 |
|---|
| 2025.11.24 | ₩89,006 | ₩92,468 | ₩81,589 | ₩89,501 | +0.56% | 7.8천 |
|---|
| 2025.11.21 | ₩80,600 | ₩93,457 | ₩79,117 | ₩88,512 | +9.82% | 1만 |
|---|
| 2025.11.20 | ₩74,666 | ₩101,368 | ₩74,666 | ₩89,501 | +19.87% | 7.5만 |
|---|
| 2025.11.19 | ₩76,150 | ₩82,578 | ₩71,798 | ₩78,622 | +3.25% | 5.6천 |
|---|
| 2025.11.18 | ₩80,600 | ₩84,061 | ₩77,139 | ₩78,622 | -2.45% | 9.4천 |
|---|
| 2025.11.17 | ₩84,061 | ₩103,346 | ₩76,150 | ₩92,468 | +10.00% | 42만 |
|---|
| 2025.11.14 | ₩90,490 | ₩94,446 | ₩83,072 | ₩85,545 | -5.46% | 1.4천 |
|---|
| 2025.11.13 | ₩100,874 | ₩104,830 | ₩89,501 | ₩90,490 | -10.29% | 3.1천 |
|---|
| 2025.11.12 | ₩97,412 | ₩100,874 | ₩97,412 | ₩98,896 | +1.52% | 543 |
|---|
| 2025.11.11 | ₩99,390 | ₩100,379 | ₩97,412 | ₩98,896 | -0.50% | 319 |
|---|
| 2025.11.10 | ₩99,885 | ₩101,863 | ₩98,896 | ₩100,379 | +0.50% | 300 |
|---|
| 2025.11.07 | ₩101,863 | ₩104,335 | ₩94,940 | ₩100,874 | -0.97% | 3.5천 |
|---|
| 2025.11.06 | ₩125,598 | ₩127,081 | ₩96,918 | ₩101,863 | -18.90% | 9.1천 |
|---|
| 2025.11.05 | ₩130,542 | ₩139,938 | ₩118,675 | ₩118,675 | -9.09% | 5.5천 |
|---|
| 2025.11.04 | ₩122,136 | ₩142,806 | ₩118,181 | ₩131,531 | +7.69% | 1.9만 |
|---|
| 2025.11.03 | ₩105,324 | ₩124,609 | ₩104,088 | ₩118,181 | +12.21% | 1.4만 |
|---|
| 2025.10.31 | ₩105,819 | ₩105,819 | ₩104,335 | ₩104,830 | -0.93% | 330 |
|---|
| 2025.10.30 | ₩104,879 | ₩106,313 | ₩102,852 | ₩105,819 | +0.90% | 581 |
|---|
| 2025.10.29 | ₩112,741 | ₩112,741 | ₩105,819 | ₩106,807 | -5.26% | 789 |
|---|
| 2025.10.28 | ₩112,247 | ₩113,730 | ₩108,291 | ₩111,258 | -0.88% | 695 |
|---|
| 2025.10.27 | ₩114,719 | ₩114,917 | ₩111,258 | ₩112,741 | -1.72% | 265 |
|---|
| 2025.10.24 | ₩114,225 | ₩115,708 | ₩110,763 | ₩111,011 | -2.81% | 892 |
|---|
| 2025.10.23 | ₩117,192 | ₩117,192 | ₩112,741 | ₩114,225 | -2.53% | 814 |
|---|
| 2025.10.22 | ₩115,214 | ₩117,192 | ₩112,741 | ₩114,719 | -0.43% | 862 |
|---|
| 2025.10.21 | ₩116,203 | ₩118,675 | ₩113,730 | ₩117,192 | +0.85% | 811 |
|---|
| 2025.10.20 | ₩120,158 | ₩120,158 | ₩117,192 | ₩117,192 | -2.47% | 335 |
|---|
| 2025.10.17 | ₩112,247 | ₩119,169 | ₩111,258 | ₩118,675 | +5.73% | 1.4천 |
|---|
| 2025.10.16 | ₩115,708 | ₩117,192 | ₩111,258 | ₩112,741 | -2.56% | 1.1천 |
|---|
| 2025.10.15 | ₩118,675 | ₩122,631 | ₩112,247 | ₩114,225 | -3.75% | 2.1천 |
|---|
| 2025.10.14 | ₩121,642 | ₩126,092 | ₩115,214 | ₩119,664 | -1.63% | 2.7천 |
|---|
| 2025.10.13 | ₩113,730 | ₩130,592 | ₩113,730 | ₩124,609 | +9.57% | 1.9천 |
|---|
| 2025.10.10 | ₩126,587 | ₩127,576 | ₩112,741 | ₩113,730 | -10.16% | 2.1천 |
|---|