시장 데이터를 불러오는 중
전체 종목
Venu Holding Corporation Common Stock 과거 주가
Venu Holding Corporation Common Stock · VENU · NYSE American
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Venu Holding Corporation Common Stock · VENU · NYSE American
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,845 | ₩1,891 | ₩1,791 | ₩1,791 | -2.90% | 21.4만 |
| 2026.10.08 | ₩1,805 | ₩1,897 | ₩1,805 | ₩1,818 | +0.74% | 38.1만 |
| 2026.10.07 | ₩1,871 | ₩1,918 | ₩1,858 | ₩1,898 | +1.43% | 24.8만 |
| 2026.10.06 | ₩1,938 | ₩1,952 | ₩1,898 | ₩1,911 | -1.38% | 19만 |
| 2026.10.05 | ₩1,911 | ₩1,938 | ₩1,805 | ₩1,911 | 0.00% | 29.4만 |
| 2026.10.02 | ₩1,845 | ₩1,938 | ₩1,818 | ₩1,871 | +1.45% | 31.7만 |
| 2026.10.01 | ₩1,898 | ₩1,905 | ₩1,751 | ₩1,764 | -7.04% | 72.7만 |
| 2026.09.30 | ₩2,005 | ₩2,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,898 |
| -5.33% |
| 37.2만 |
| 2026.09.29 | ₩1,911 | ₩2,058 | ₩1,897 | ₩2,018 | +5.59% | 56만 |
|---|
| 2026.09.28 | ₩2,005 | ₩2,045 | ₩1,891 | ₩1,911 | -4.67% | 35.2만 |
|---|
| 2026.09.25 | ₩2,045 | ₩2,065 | ₩1,978 | ₩1,978 | -3.27% | 22.3만 |
|---|
| 2026.09.24 | ₩1,952 | ₩2,058 | ₩1,952 | ₩2,005 | +2.74% | 44.6만 |
|---|
| 2026.09.23 | ₩2,045 | ₩2,045 | ₩1,925 | ₩1,965 | -3.92% | 52.6만 |
|---|
| 2026.09.22 | ₩2,112 | ₩2,139 | ₩2,045 | ₩2,085 | -1.27% | 36.5만 |
|---|
| 2026.09.21 | ₩1,992 | ₩2,099 | ₩1,970 | ₩2,072 | +4.03% | 41.2만 |
|---|
| 2026.09.18 | ₩2,165 | ₩2,206 | ₩1,965 | ₩1,992 | -8.02% | 130.5만 |
|---|
| 2026.09.17 | ₩2,312 | ₩2,312 | ₩2,165 | ₩2,165 | -6.36% | 44.8만 |
|---|
| 2026.09.16 | ₩2,393 | ₩2,433 | ₩2,226 | ₩2,259 | -5.59% | 59만 |
|---|
| 2026.09.15 | ₩2,366 | ₩2,371 | ₩2,239 | ₩2,299 | -2.82% | 59.4만 |
|---|
| 2026.09.14 | ₩2,312 | ₩2,393 | ₩2,286 | ₩2,339 | +1.16% | 26.8만 |
|---|
| 2026.09.11 | ₩2,393 | ₩2,426 | ₩2,292 | ₩2,326 | -2.79% | 43.9만 |
|---|
| 2026.09.10 | ₩2,406 | ₩2,406 | ₩2,339 | ₩2,339 | -2.78% | 46.5만 |
|---|
| 2026.09.09 | ₩2,540 | ₩2,566 | ₩2,386 | ₩2,406 | -5.26% | 39.4만 |
|---|
| 2026.09.08 | ₩2,713 | ₩2,762 | ₩2,500 | ₩2,566 | -5.42% | 45.6만 |
|---|
| 2026.09.04 | ₩2,580 | ₩2,700 | ₩2,473 | ₩2,673 | +3.63% | 32.2만 |
|---|
| 2026.09.03 | ₩2,526 | ₩2,593 | ₩2,410 | ₩2,566 | +1.59% | 30.2만 |
|---|
| 2026.09.02 | ₩2,526 | ₩2,553 | ₩2,393 | ₩2,406 | -4.76% | 45.9만 |
|---|
| 2026.09.01 | ₩2,566 | ₩2,607 | ₩2,393 | ₩2,486 | -3.12% | 44.7만 |
|---|
| 2026.08.31 | ₩2,727 | ₩2,767 | ₩2,486 | ₩2,566 | -5.88% | 50.3만 |
|---|
| 2026.08.28 | ₩2,713 | ₩2,754 | ₩2,580 | ₩2,700 | -0.49% | 35.3만 |
|---|
| 2026.08.27 | ₩2,660 | ₩2,734 | ₩2,633 | ₩2,673 | +0.50% | 29.3만 |
|---|
| 2026.08.26 | ₩2,700 | ₩2,767 | ₩2,607 | ₩2,660 | -1.49% | 47.3만 |
|---|
| 2026.08.25 | ₩2,513 | ₩2,687 | ₩2,419 | ₩2,673 | +6.38% | 49.9만 |
|---|
| 2026.08.24 | ₩2,566 | ₩2,580 | ₩2,433 | ₩2,446 | -4.69% | 26.7만 |
|---|
| 2026.08.21 | ₩2,566 | ₩2,673 | ₩2,504 | ₩2,526 | -1.56% | 48.2만 |
|---|
| 2026.08.20 | ₩2,526 | ₩2,593 | ₩2,459 | ₩2,566 | +1.59% | 40.5만 |
|---|
| 2026.08.19 | ₩2,500 | ₩2,607 | ₩2,486 | ₩2,486 | -0.53% | 53만 |
|---|
| 2026.08.18 | ₩2,473 | ₩2,553 | ₩2,339 | ₩2,486 | +0.54% | 72만 |
|---|
| 2026.08.17 | ₩2,673 | ₩2,708 | ₩2,406 | ₩2,473 | -7.50% | 61.4만 |
|---|
| 2026.08.14 | ₩2,727 | ₩2,767 | ₩2,580 | ₩2,647 | -2.94% | 32.2만 |
|---|
| 2026.08.13 | ₩2,540 | ₩2,874 | ₩2,500 | ₩2,740 | +7.89% | 61.7만 |
|---|
| 2026.08.12 | ₩2,633 | ₩2,671 | ₩2,573 | ₩2,620 | -0.51% | 27.6만 |
|---|
| 2026.08.11 | ₩2,740 | ₩2,767 | ₩2,540 | ₩2,580 | -5.85% | 55.5만 |
|---|
| 2026.08.10 | ₩2,700 | ₩2,780 | ₩2,633 | ₩2,713 | +0.50% | 40.9만 |
|---|
| 2026.08.07 | ₩2,713 | ₩2,820 | ₩2,673 | ₩2,700 | -0.49% | 38.9만 |
|---|
| 2026.08.06 | ₩2,927 | ₩2,987 | ₩2,673 | ₩2,673 | -8.68% | 52.3만 |
|---|
| 2026.08.05 | ₩3,088 | ₩3,089 | ₩2,867 | ₩2,887 | -6.49% | 39.3만 |
|---|
| 2026.08.04 | ₩3,074 | ₩3,155 | ₩3,008 | ₩3,061 | -0.43% | 40.8만 |
|---|
| 2026.08.03 | ₩2,754 | ₩3,114 | ₩2,754 | ₩3,048 | +10.68% | 54.1만 |
|---|
| 2026.07.31 | ₩2,994 | ₩3,133 | ₩2,700 | ₩2,713 | -9.38% | 55만 |
|---|
| 2026.07.30 | ₩2,820 | ₩3,008 | ₩2,787 | ₩2,994 | +6.16% | 41.1만 |
|---|
| 2026.07.29 | ₩3,034 | ₩3,034 | ₩2,767 | ₩2,794 | -7.93% | 39.6만 |
|---|
| 2026.07.28 | ₩3,034 | ₩3,128 | ₩2,941 | ₩3,074 | +1.32% | 32.3만 |
|---|
| 2026.07.27 | ₩3,261 | ₩3,280 | ₩2,981 | ₩3,008 | -7.79% | 22.4만 |
|---|
| 2026.07.24 | ₩3,328 | ₩3,475 | ₩3,141 | ₩3,168 | -4.82% | 38.9만 |
|---|
| 2026.07.23 | ₩3,275 | ₩3,355 | ₩3,188 | ₩3,261 | -0.41% | 32.1만 |
|---|
| 2026.07.22 | ₩3,208 | ₩3,299 | ₩3,155 | ₩3,261 | +1.67% | 21.9만 |
|---|
| 2026.07.21 | ₩3,141 | ₩3,288 | ₩3,074 | ₩3,221 | +2.55% | 41.5만 |
|---|
| 2026.07.20 | ₩3,114 | ₩3,181 | ₩2,967 | ₩3,155 | +1.29% | 27.8만 |
|---|
| 2026.07.17 | ₩3,409 | ₩3,462 | ₩3,074 | ₩3,128 | -8.24% | 35.6만 |
|---|
| 2026.07.16 | ₩3,435 | ₩3,576 | ₩3,342 | ₩3,462 | +0.78% | 51.6만 |
|---|
| 2026.07.15 | ₩3,756 | ₩3,850 | ₩3,409 | ₩3,462 | -7.83% | 42.2만 |
|---|
| 2026.07.14 | ₩3,515 | ₩3,823 | ₩3,515 | ₩3,756 | +6.84% | 43.5만 |
|---|
| 2026.07.13 | ₩3,649 | ₩3,729 | ₩3,502 | ₩3,542 | -2.93% | 64만 |
|---|
| 2026.07.10 | ₩3,542 | ₩3,602 | ₩3,362 | ₩3,556 | +0.38% | 54.5만 |
|---|
| 2026.07.09 | ₩3,235 | ₩3,622 | ₩3,208 | ₩3,556 | +9.92% | 64.1만 |
|---|
| 2026.07.08 | ₩3,061 | ₩3,268 | ₩3,014 | ₩3,248 | +6.11% | 61.2만 |
|---|
| 2026.07.07 | ₩3,248 | ₩3,328 | ₩3,101 | ₩3,114 | -4.12% | 33.9만 |
|---|
| 2026.07.06 | ₩2,994 | ₩3,368 | ₩2,994 | ₩3,261 | +8.93% | 79.6만 |
|---|
| 2026.07.02 | ₩2,967 | ₩2,994 | ₩2,787 | ₩2,914 | -1.80% | 90만 |
|---|
| 2026.07.01 | ₩2,981 | ₩3,208 | ₩2,901 | ₩2,914 | -2.24% | 55.4만 |
|---|
| 2026.06.30 | ₩3,235 | ₩3,235 | ₩2,887 | ₩3,034 | -6.20% | 133.6만 |
|---|
| 2026.06.29 | ₩3,930 | ₩4,211 | ₩3,208 | ₩3,261 | -17.01% | 159.1만 |
|---|
| 2026.06.26 | ₩4,090 | ₩4,237 | ₩3,863 | ₩3,876 | -5.23% | 659.2만 |
|---|
| 2026.06.25 | ₩4,451 | ₩4,612 | ₩3,963 | ₩4,077 | -8.41% | 62.7만 |
|---|
| 2026.06.24 | ₩4,371 | ₩4,558 | ₩4,217 | ₩4,398 | +0.61% | 90.8만 |
|---|
| 2026.06.23 | ₩4,010 | ₩4,398 | ₩3,943 | ₩4,331 | +8.00% | 66.7만 |
|---|
| 2026.06.22 | ₩4,050 | ₩4,264 | ₩3,810 | ₩3,983 | -1.65% | 71.7만 |
|---|
| 2026.06.18 | ₩3,676 | ₩3,870 | ₩3,576 | ₩3,850 | +4.73% | 142.7만 |
|---|
| 2026.06.17 | ₩3,796 | ₩3,863 | ₩3,529 | ₩3,569 | -5.99% | 34.5만 |
|---|
| 2026.06.16 | ₩3,663 | ₩3,930 | ₩3,629 | ₩3,796 | +3.65% | 64.1만 |
|---|
| 2026.06.15 | ₩4,424 | ₩4,518 | ₩3,489 | ₩3,622 | -18.13% | 176.3만 |
|---|
| 2026.06.12 | ₩4,759 | ₩4,871 | ₩4,558 | ₩4,571 | -3.93% | 33.7만 |
|---|
| 2026.06.11 | ₩4,411 | ₩4,785 | ₩4,344 | ₩4,772 | +8.18% | 51.8만 |
|---|
| 2026.06.10 | ₩4,424 | ₩4,585 | ₩4,344 | ₩4,384 | -0.91% | 26만 |
|---|
| 2026.06.09 | ₩4,531 | ₩4,732 | ₩4,411 | ₩4,451 | -1.77% | 32.9만 |
|---|
| 2026.06.08 | ₩4,411 | ₩4,565 | ₩4,411 | ₩4,531 | +2.73% | 17.3만 |
|---|
| 2026.06.05 | ₩4,612 | ₩4,732 | ₩4,317 | ₩4,358 | -5.51% | 45.1만 |
|---|
| 2026.06.04 | ₩4,732 | ₩4,919 | ₩4,612 | ₩4,638 | -1.98% | 30.5만 |
|---|
| 2026.06.03 | ₩4,892 | ₩4,892 | ₩4,612 | ₩4,718 | -3.55% | 57.9만 |
|---|
| 2026.06.02 | ₩4,879 | ₩5,119 | ₩4,732 | ₩4,919 | +0.82% | 44.9만 |
|---|
| 2026.06.01 | ₩4,946 | ₩5,087 | ₩4,785 | ₩4,825 | -2.43% | 25.6만 |
|---|
| 2026.05.29 | ₩5,173 | ₩5,226 | ₩4,906 | ₩4,946 | -4.39% | 30.1만 |
|---|
| 2026.05.28 | ₩5,200 | ₩5,320 | ₩4,986 | ₩5,160 | -0.77% | 25.4만 |
|---|
| 2026.05.27 | ₩5,106 | ₩5,480 | ₩5,039 | ₩5,186 | +1.57% | 42.6만 |
|---|
| 2026.05.26 | ₩4,999 | ₩5,146 | ₩4,892 | ₩5,039 | +0.80% | 28.6만 |
|---|
| 2026.05.22 | ₩5,013 | ₩5,079 | ₩4,906 | ₩5,039 | +0.53% | 39.6만 |
|---|
| 2026.05.21 | ₩4,732 | ₩5,006 | ₩4,678 | ₩4,986 | +5.37% | 30.1만 |
|---|
| 2026.05.20 | ₩4,652 | ₩4,837 | ₩4,571 | ₩4,745 | +2.01% | 12.6만 |
|---|
| 2026.05.19 | ₩4,785 | ₩4,892 | ₩4,591 | ₩4,625 | -3.35% | 25.3만 |
|---|
| 2026.05.18 | ₩5,079 | ₩5,146 | ₩4,718 | ₩4,825 | -5.00% | 21.2만 |
|---|
| 2026.05.15 | ₩4,759 | ₩5,200 | ₩4,759 | ₩4,999 | +5.06% | 26.4만 |
|---|
| 2026.05.14 | ₩5,119 | ₩5,341 | ₩4,919 | ₩5,160 | +0.78% | 33.9만 |
|---|
| 2026.05.13 | ₩4,932 | ₩5,160 | ₩4,812 | ₩5,079 | +2.98% | 18만 |
|---|
| 2026.05.12 | ₩4,772 | ₩4,986 | ₩4,720 | ₩4,919 | +3.08% | 19만 |
|---|
| 2026.05.11 | ₩5,013 | ₩5,019 | ₩4,705 | ₩4,772 | -4.80% | 29.7만 |
|---|
| 2026.05.08 | ₩5,347 | ₩5,347 | ₩5,013 | ₩5,079 | -5.00% | 43만 |
|---|
| 2026.05.07 | ₩5,440 | ₩5,507 | ₩5,226 | ₩5,320 | -2.21% | 28.5만 |
|---|
| 2026.05.06 | ₩5,307 | ₩5,480 | ₩5,079 | ₩5,414 | +2.02% | 34만 |
|---|
| 2026.05.05 | ₩5,267 | ₩5,373 | ₩5,213 | ₩5,226 | -0.76% | 17.7만 |
|---|
| 2026.05.04 | ₩5,320 | ₩5,440 | ₩5,146 | ₩5,186 | -2.51% | 12.3만 |
|---|
| 2026.05.01 | ₩5,173 | ₩5,333 | ₩5,119 | ₩5,307 | +2.58% | 21.3만 |
|---|
| 2026.04.30 | ₩5,039 | ₩5,186 | ₩4,932 | ₩5,146 | +2.12% | 17.9만 |
|---|
| 2026.04.29 | ₩5,173 | ₩5,265 | ₩4,866 | ₩4,986 | -3.62% | 22.8만 |
|---|
| 2026.04.28 | ₩5,280 | ₩5,400 | ₩5,099 | ₩5,160 | -2.28% | 15.6만 |
|---|
| 2026.04.27 | ₩5,307 | ₩5,414 | ₩5,280 | ₩5,307 | 0.00% | 17.5만 |
|---|
| 2026.04.24 | ₩5,454 | ₩5,474 | ₩5,253 | ₩5,347 | -1.96% | 26.4만 |
|---|
| 2026.04.23 | ₩5,440 | ₩5,641 | ₩5,320 | ₩5,373 | -1.23% | 26.4만 |
|---|
| 2026.04.22 | ₩5,307 | ₩5,440 | ₩5,186 | ₩5,400 | +1.76% | 24.9만 |
|---|
| 2026.04.21 | ₩5,694 | ₩5,694 | ₩5,106 | ₩5,173 | -9.15% | 48.4만 |
|---|
| 2026.04.20 | ₩5,948 | ₩6,015 | ₩5,534 | ₩5,641 | -5.17% | 46.5만 |
|---|
| 2026.04.17 | ₩5,801 | ₩6,216 | ₩5,627 | ₩5,948 | +2.53% | 62.9만 |
|---|
| 2026.04.16 | ₩5,721 | ₩5,868 | ₩5,347 | ₩5,601 | -2.10% | 40.8만 |
|---|
| 2026.04.15 | ₩5,400 | ₩5,732 | ₩5,320 | ₩5,480 | +1.49% | 68.3만 |
|---|
| 2026.04.14 | ₩5,186 | ₩5,440 | ₩5,173 | ₩5,333 | +2.84% | 23.4만 |
|---|
| 2026.04.13 | ₩4,879 | ₩5,313 | ₩4,812 | ₩5,200 | +6.58% | 23.6만 |
|---|
| 2026.04.10 | ₩5,039 | ₩5,053 | ₩4,852 | ₩4,879 | -3.18% | 19.7만 |
|---|
| 2026.04.09 | ₩4,638 | ₩5,079 | ₩4,638 | ₩5,026 | +8.36% | 32.3만 |
|---|
| 2026.04.08 | ₩4,585 | ₩4,692 | ₩4,518 | ₩4,638 | +1.17% | 26.1만 |
|---|
| 2026.04.07 | ₩4,505 | ₩4,517 | ₩4,211 | ₩4,317 | -4.15% | 36.3만 |
|---|
| 2026.04.06 | ₩4,518 | ₩4,732 | ₩4,491 | ₩4,571 | +1.18% | 18.1만 |
|---|
| 2026.04.02 | ₩4,398 | ₩4,678 | ₩4,317 | ₩4,478 | +1.82% | 24.9만 |
|---|
| 2026.04.01 | ₩4,491 | ₩4,729 | ₩4,144 | ₩4,545 | +1.19% | 40.4만 |
|---|
| 2026.03.31 | ₩4,384 | ₩4,638 | ₩4,184 | ₩4,424 | +0.91% | 47.1만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,491 | ₩4,144 | ₩4,170 | -0.32% | 32.4만 |
|---|
| 2026.03.27 | ₩4,304 | ₩4,411 | ₩4,090 | ₩4,117 | -4.35% | 35.5만 |
|---|
| 2026.03.26 | ₩4,344 | ₩4,571 | ₩4,297 | ₩4,371 | +0.62% | 14.9만 |
|---|
| 2026.03.25 | ₩4,331 | ₩4,558 | ₩4,277 | ₩4,438 | +2.47% | 18.1만 |
|---|
| 2026.03.24 | ₩4,531 | ₩4,645 | ₩4,251 | ₩4,251 | -6.19% | 22.8만 |
|---|
| 2026.03.23 | ₩4,812 | ₩4,864 | ₩4,411 | ₩4,571 | -5.00% | 18.6만 |
|---|
| 2026.03.20 | ₩4,678 | ₩4,932 | ₩4,625 | ₩4,718 | +0.86% | 33.9만 |
|---|
| 2026.03.19 | ₩4,585 | ₩4,772 | ₩4,531 | ₩4,745 | +3.50% | 18.7만 |
|---|
| 2026.03.18 | ₩4,919 | ₩5,010 | ₩4,531 | ₩4,678 | -4.89% | 28.1만 |
|---|
| 2026.03.17 | ₩4,745 | ₩5,213 | ₩4,745 | ₩4,919 | +3.66% | 42.9만 |
|---|
| 2026.03.16 | ₩4,585 | ₩4,759 | ₩4,411 | ₩4,678 | +2.04% | 21.6만 |
|---|
| 2026.03.13 | ₩4,705 | ₩4,872 | ₩4,451 | ₩4,531 | -3.69% | 49.9만 |
|---|
| 2026.03.12 | ₩4,906 | ₩5,053 | ₩4,444 | ₩4,598 | -6.27% | 50.5만 |
|---|
| 2026.03.11 | ₩4,879 | ₩5,026 | ₩4,665 | ₩4,946 | +1.37% | 48.7만 |
|---|
| 2026.03.10 | ₩5,253 | ₩5,347 | ₩4,819 | ₩4,852 | -7.63% | 64.8만 |
|---|
| 2026.03.09 | ₩5,186 | ₩5,414 | ₩5,014 | ₩5,347 | +3.09% | 330.4만 |
|---|
| 2026.03.06 | ₩6,683 | ₩7,031 | ₩6,322 | ₩6,470 | -3.20% | 31.6만 |
|---|
| 2026.03.05 | ₩6,817 | ₩7,038 | ₩6,510 | ₩6,830 | +0.20% | 11.9만 |
|---|
| 2026.03.04 | ₩7,058 | ₩7,062 | ₩6,877 | ₩6,911 | -2.08% | 6.7만 |
|---|
| 2026.03.03 | ₩6,697 | ₩7,211 | ₩6,617 | ₩7,018 | +4.79% | 6.2만 |
|---|
| 2026.03.02 | ₩6,750 | ₩6,951 | ₩6,576 | ₩6,911 | +2.38% | 10.7만 |
|---|
| 2026.02.27 | ₩6,991 | ₩6,991 | ₩6,724 | ₩6,884 | -1.53% | 20.9만 |
|---|
| 2026.02.26 | ₩7,191 | ₩7,258 | ₩6,884 | ₩7,125 | -0.93% | 15만 |
|---|
| 2026.02.25 | ₩7,218 | ₩7,403 | ₩6,844 | ₩7,165 | -0.74% | 9.8만 |
|---|
| 2026.02.24 | ₩6,844 | ₩7,546 | ₩6,844 | ₩7,205 | +5.27% | 13.6만 |
|---|
| 2026.02.23 | ₩7,018 | ₩7,051 | ₩6,550 | ₩6,911 | -1.52% | 16.8만 |
|---|
| 2026.02.20 | ₩6,871 | ₩7,151 | ₩6,830 | ₩6,951 | +1.17% | 8.5만 |
|---|
| 2026.02.19 | ₩7,392 | ₩7,546 | ₩6,844 | ₩7,004 | -5.24% | 15.1만 |
|---|
| 2026.02.18 | ₩7,098 | ₩7,706 | ₩7,098 | ₩7,485 | +5.46% | 21.2만 |
|---|
| 2026.02.17 | ₩7,071 | ₩7,285 | ₩6,830 | ₩7,125 | +0.76% | 8.8만 |
|---|
| 2026.02.13 | ₩7,044 | ₩7,357 | ₩6,971 | ₩7,151 | +1.52% | 6.9만 |
|---|
| 2026.02.12 | ₩7,298 | ₩7,392 | ₩6,724 | ₩6,937 | -4.95% | 14.1만 |
|---|
| 2026.02.11 | ₩7,766 | ₩7,766 | ₩7,098 | ₩7,272 | -6.37% | 10.4만 |
|---|
| 2026.02.10 | ₩7,378 | ₩7,873 | ₩7,231 | ₩7,686 | +4.17% | 11.7만 |
|---|
| 2026.02.09 | ₩7,619 | ₩7,619 | ₩7,305 | ₩7,352 | -3.51% | 8.9만 |
|---|
| 2026.02.06 | ₩7,111 | ₩7,766 | ₩7,111 | ₩7,659 | +7.71% | 20.7만 |
|---|
| 2026.02.05 | ₩7,873 | ₩7,953 | ₩6,964 | ₩7,111 | -9.68% | 16만 |
|---|
| 2026.02.04 | ₩7,218 | ₩7,886 | ₩7,084 | ₩7,793 | +7.96% | 25.3만 |
|---|
| 2026.02.03 | ₩7,218 | ₩7,526 | ₩6,710 | ₩7,472 | +3.52% | 25.6만 |
|---|
| 2026.02.02 | ₩7,231 | ₩7,459 | ₩6,817 | ₩6,911 | -4.44% | 24.2만 |
|---|
| 2026.01.30 | ₩7,753 | ₩7,886 | ₩6,764 | ₩7,338 | -5.34% | 57.9만 |
|---|
| 2026.01.29 | ₩8,608 | ₩8,929 | ₩7,018 | ₩7,432 | -13.66% | 207만 |
|---|
| 2026.01.28 | ₩9,196 | ₩9,196 | ₩6,724 | ₩6,871 | -25.29% | 146.4만 |
|---|
| 2026.01.27 | ₩11,776 | ₩12,338 | ₩11,282 | ₩11,482 | -2.50% | 18.3만 |
|---|
| 2026.01.26 | ₩12,244 | ₩12,324 | ₩11,602 | ₩11,870 | -3.06% | 9.8만 |
|---|
| 2026.01.23 | ₩12,739 | ₩12,799 | ₩12,150 | ₩12,217 | -4.09% | 6.7만 |
|---|
| 2026.01.22 | ₩11,963 | ₩13,066 | ₩11,776 | ₩12,939 | +8.16% | 15만 |
|---|
| 2026.01.21 | ₩11,415 | ₩11,990 | ₩11,201 | ₩11,963 | +4.80% | 11.3만 |
|---|
| 2026.01.20 | ₩12,017 | ₩12,150 | ₩11,201 | ₩11,228 | -6.56% | 7.1만 |
|---|
| 2026.01.16 | ₩11,696 | ₩12,418 | ₩11,429 | ₩12,311 | +5.26% | 14.6만 |
|---|
| 2026.01.15 | ₩11,816 | ₩12,177 | ₩11,609 | ₩11,696 | -1.02% | 8.2만 |
|---|
| 2026.01.14 | ₩11,656 | ₩11,769 | ₩11,282 | ₩11,522 | -1.15% | 7.7만 |
|---|
| 2026.01.13 | ₩12,632 | ₩12,632 | ₩11,683 | ₩11,723 | -7.20% | 7.6만 |
|---|
| 2026.01.12 | ₩12,191 | ₩12,932 | ₩11,843 | ₩12,672 | +3.95% | 11.2만 |
|---|
| 2026.01.09 | ₩11,696 | ₩12,578 | ₩11,295 | ₩12,404 | +6.06% | 9.3만 |
|---|
| 2026.01.08 | ₩10,894 | ₩11,950 | ₩10,894 | ₩11,656 | +6.99% | 16.1만 |
|---|
| 2026.01.07 | ₩10,827 | ₩11,228 | ₩10,774 | ₩11,028 | +1.85% | 9.7만 |
|---|
| 2026.01.06 | ₩11,322 | ₩11,322 | ₩10,679 | ₩10,707 | -5.43% | 8.1만 |
|---|
| 2026.01.05 | ₩10,961 | ₩11,990 | ₩10,779 | ₩10,974 | +0.12% | 19만 |
|---|
| 2026.01.02 | ₩11,228 | ₩11,228 | ₩10,520 | ₩10,667 | -5.00% | 8.3만 |
|---|
| 2025.12.31 | ₩10,333 | ₩11,295 | ₩10,333 | ₩11,255 | +8.93% | 17.6만 |
|---|
| 2025.12.30 | ₩10,613 | ₩10,764 | ₩10,359 | ₩10,426 | -1.76% | 13.4만 |
|---|
| 2025.12.29 | ₩10,907 | ₩10,998 | ₩10,399 | ₩10,520 | -3.55% | 12만 |
|---|
| 2025.12.26 | ₩11,509 | ₩11,576 | ₩10,774 | ₩10,921 | -5.11% | 12.3만 |
|---|
| 2025.12.24 | ₩11,776 | ₩11,863 | ₩11,402 | ₩11,509 | -2.27% | 5.2만 |
|---|
| 2025.12.23 | ₩12,137 | ₩12,137 | ₩11,675 | ₩11,683 | -3.74% | 5.9만 |
|---|
| 2025.12.22 | ₩11,937 | ₩12,805 | ₩11,830 | ₩12,110 | +1.46% | 21.1만 |
|---|
| 2025.12.19 | ₩11,963 | ₩12,297 | ₩11,668 | ₩12,110 | +1.23% | 23.9만 |
|---|
| 2025.12.18 | ₩12,191 | ₩12,311 | ₩11,509 | ₩12,030 | -1.32% | 7.1만 |
|---|
| 2025.12.17 | ₩11,790 | ₩12,164 | ₩11,736 | ₩12,164 | +3.17% | 16.6만 |
|---|
| 2025.12.16 | ₩11,696 | ₩12,297 | ₩11,576 | ₩11,736 | +0.34% | 12.7만 |
|---|
| 2025.12.15 | ₩13,327 | ₩13,367 | ₩11,394 | ₩11,883 | -10.83% | 20.4만 |
|---|
| 2025.12.12 | ₩11,896 | ₩13,754 | ₩11,883 | ₩13,407 | +12.70% | 22.5만 |
|---|
| 2025.12.11 | ₩11,549 | ₩12,164 | ₩11,549 | ₩11,830 | +2.43% | 7.4만 |
|---|
| 2025.12.10 | ₩11,415 | ₩11,886 | ₩11,161 | ₩11,616 | +1.76% | 14만 |
|---|
| 2025.12.09 | ₩12,672 | ₩13,140 | ₩11,041 | ₩11,616 | -8.33% | 32.2만 |
|---|
| 2025.12.08 | ₩14,623 | ₩14,623 | ₩12,886 | ₩13,153 | -10.05% | 9.6만 |
|---|
| 2025.12.05 | ₩14,129 | ₩14,730 | ₩14,002 | ₩14,556 | +3.03% | 19.8만 |
|---|
| 2025.12.04 | ₩13,206 | ₩14,383 | ₩13,206 | ₩14,129 | +6.98% | 12.8만 |
|---|
| 2025.12.03 | ₩13,233 | ₩13,353 | ₩12,899 | ₩13,300 | +0.51% | 9.3만 |
|---|
| 2025.12.02 | ₩12,645 | ₩13,567 | ₩12,645 | ₩12,993 | +2.75% | 8.3만 |
|---|
| 2025.12.01 | ₩13,394 | ₩13,614 | ₩12,498 | ₩12,525 | -6.49% | 3.2만 |
|---|
| 2025.11.28 | ₩13,313 | ₩13,741 | ₩13,180 | ₩13,527 | +1.61% | 1.4만 |
|---|
| 2025.11.26 | ₩12,912 | ₩13,781 | ₩12,765 | ₩13,287 | +2.90% | 6.8만 |
|---|
| 2025.11.25 | ₩12,592 | ₩13,434 | ₩12,592 | ₩12,872 | +2.23% | 8.7만 |
|---|
| 2025.11.24 | ₩13,046 | ₩13,414 | ₩12,438 | ₩12,498 | -4.20% | 9.9만 |
|---|
| 2025.11.21 | ₩12,765 | ₩13,206 | ₩12,765 | ₩12,966 | +1.57% | 10만 |
|---|
| 2025.11.20 | ₩13,126 | ₩13,888 | ₩12,652 | ₩12,779 | -2.65% | 11.9만 |
|---|
| 2025.11.19 | ₩12,364 | ₩13,367 | ₩12,313 | ₩13,019 | +5.30% | 29.1만 |
|---|
| 2025.11.18 | ₩12,030 | ₩12,645 | ₩10,052 | ₩11,201 | -6.89% | 56.5만 |
|---|
| 2025.11.17 | ₩14,757 | ₩14,757 | ₩11,562 | ₩11,602 | -21.38% | 34.4만 |
|---|
| 2025.11.14 | ₩15,546 | ₩15,639 | ₩14,663 | ₩14,770 | -4.99% | 11.2만 |
|---|
| 2025.11.13 | ₩15,987 | ₩16,241 | ₩15,171 | ₩15,211 | -4.85% | 8.8만 |
|---|
| 2025.11.12 | ₩15,572 | ₩16,254 | ₩15,572 | ₩16,241 | +4.29% | 7.5만 |
|---|
| 2025.11.11 | ₩16,120 | ₩16,575 | ₩15,479 | ₩15,786 | -2.07% | 8만 |
|---|
| 2025.11.10 | ₩17,203 | ₩17,377 | ₩15,893 | ₩15,906 | -7.54% | 7.2만 |
|---|
| 2025.11.07 | ₩16,040 | ₩17,176 | ₩16,000 | ₩17,150 | +6.92% | 11.8만 |
|---|
| 2025.11.06 | ₩17,457 | ₩17,831 | ₩16,054 | ₩16,054 | -8.04% | 9만 |
|---|
| 2025.11.05 | ₩17,123 | ₩17,912 | ₩16,977 | ₩17,604 | +2.81% | 6.6만 |
|---|
| 2025.11.04 | ₩17,871 | ₩18,005 | ₩16,802 | ₩16,815 | -5.91% | 9.7만 |
|---|
| 2025.11.03 | ₩18,620 | ₩18,660 | ₩17,604 | ₩17,711 | -4.88% | 7.5만 |
|---|
| 2025.10.31 | ₩18,192 | ₩18,593 | ₩17,764 | ₩18,553 | +1.98% | 7.4만 |
|---|
| 2025.10.30 | ₩17,658 | ₩18,473 | ₩17,488 | ₩18,179 | +2.95% | 10만 |
|---|
| 2025.10.29 | ₩18,045 | ₩18,486 | ₩17,544 | ₩18,112 | +0.37% | 5.7만 |
|---|
| 2025.10.28 | ₩18,259 | ₩18,553 | ₩17,945 | ₩18,246 | -0.07% | 5.7만 |
|---|
| 2025.10.27 | ₩17,684 | ₩18,540 | ₩17,684 | ₩18,139 | +2.57% | 5.4만 |
|---|
| 2025.10.24 | ₩18,286 | ₩18,573 | ₩17,938 | ₩18,246 | -0.22% | 5.4만 |
|---|
| 2025.10.23 | ₩17,751 | ₩18,299 | ₩17,671 | ₩18,018 | +1.51% | 6.1만 |
|---|
| 2025.10.22 | ₩18,446 | ₩18,446 | ₩17,430 | ₩17,831 | -3.33% | 7.8만 |
|---|
| 2025.10.21 | ₩17,858 | ₩18,246 | ₩17,571 | ₩18,085 | +1.27% | 5.5만 |
|---|
| 2025.10.20 | ₩17,537 | ₩18,232 | ₩17,537 | ₩17,778 | +1.37% | 6.6만 |
|---|
| 2025.10.17 | ₩17,564 | ₩17,871 | ₩17,270 | ₩17,564 | 0.00% | 7.7만 |
|---|
| 2025.10.16 | ₩18,032 | ₩18,446 | ₩17,310 | ₩17,470 | -3.11% | 4.6만 |
|---|
| 2025.10.15 | ₩17,778 | ₩18,593 | ₩17,738 | ₩18,072 | +1.65% | 4.6만 |
|---|
| 2025.10.14 | ₩16,749 | ₩17,818 | ₩16,635 | ₩17,711 | +5.75% | 8.8만 |
|---|
| 2025.10.13 | ₩16,602 | ₩17,163 | ₩16,401 | ₩16,882 | +1.69% | 5.4만 |
|---|
| 2025.10.10 | ₩17,203 | ₩17,484 | ₩16,481 | ₩16,481 | -4.20% | 6.3만 |
|---|