시장 데이터를 불러오는 중
전체 종목
버텍스 과거 주가
Vertex, Inc. - Class A Common Stock · VERX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vertex, Inc. - Class A Common Stock · VERX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,081 | ₩17,342 | ₩16,927 | ₩17,322 | +1.41% | 96.1만 |
| 2026.10.08 | ₩16,546 | ₩17,148 | ₩16,446 | ₩17,081 | +3.23% | 136만 |
| 2026.10.07 | ₩16,332 | ₩16,867 | ₩16,238 | ₩16,492 | +0.98% | 78.7만 |
| 2026.10.06 | ₩16,532 | ₩16,927 | ₩16,245 | ₩16,439 | -0.57% | 121.4만 |
| 2026.10.05 | ₩16,064 | ₩16,599 | ₩16,064 | ₩16,425 | +2.25% | 159.8만 |
| 2026.10.02 | ₩16,613 | ₩16,720 | ₩15,991 | ₩16,064 | -3.30% | 139.8만 |
| 2026.10.01 | ₩16,104 | ₩16,807 | ₩16,071 | ₩16,452 | +2.16% | 253만 |
| 2026.09.30 | ₩14,954 | ₩15,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,757 |
| +5.37% |
| 172만 |
| 2026.09.29 | ₩14,713 | ₩15,048 | ₩14,553 | ₩14,914 | +1.36% | 124.8만 |
|---|
| 2026.09.28 | ₩15,168 | ₩15,168 | ₩14,419 | ₩14,794 | -2.47% | 152.9만 |
|---|
| 2026.09.25 | ₩15,489 | ₩15,650 | ₩15,168 | ₩15,208 | -1.81% | 108만 |
|---|
| 2026.09.24 | ₩15,770 | ₩15,997 | ₩15,382 | ₩15,623 | -0.93% | 106.1만 |
|---|
| 2026.09.23 | ₩15,864 | ₩15,931 | ₩15,375 | ₩15,676 | -1.18% | 91.5만 |
|---|
| 2026.09.22 | ₩16,452 | ₩16,613 | ₩15,389 | ₩15,770 | -4.15% | 152.7만 |
|---|
| 2026.09.21 | ₩15,997 | ₩16,265 | ₩15,857 | ₩16,158 | +1.00% | 121.1만 |
|---|
| 2026.09.18 | ₩16,439 | ₩16,559 | ₩15,824 | ₩15,997 | -2.69% | 246.9만 |
|---|
| 2026.09.17 | ₩16,706 | ₩16,982 | ₩16,292 | ₩16,452 | -1.52% | 126.2만 |
|---|
| 2026.09.16 | ₩16,974 | ₩17,094 | ₩16,626 | ₩16,827 | -0.87% | 132.1만 |
|---|
| 2026.09.15 | ₩17,362 | ₩17,629 | ₩16,914 | ₩17,241 | -0.69% | 165.8만 |
|---|
| 2026.09.14 | ₩17,014 | ₩17,790 | ₩16,967 | ₩17,509 | +2.91% | 152.7만 |
|---|
| 2026.09.11 | ₩16,452 | ₩16,626 | ₩16,118 | ₩16,399 | -0.33% | 112.3만 |
|---|
| 2026.09.10 | ₩16,546 | ₩16,740 | ₩16,265 | ₩16,412 | -0.81% | 119.8만 |
|---|
| 2026.09.09 | ₩17,282 | ₩17,409 | ₩16,519 | ₩16,546 | -4.26% | 107.2만 |
|---|
| 2026.09.08 | ₩18,231 | ₩18,245 | ₩17,021 | ₩17,282 | -5.21% | 165.4만 |
|---|
| 2026.09.04 | ₩18,097 | ₩18,566 | ₩17,568 | ₩18,418 | +1.77% | 147.1만 |
|---|
| 2026.09.03 | ₩18,726 | ₩19,047 | ₩18,285 | ₩18,432 | -1.57% | 186.3만 |
|---|
| 2026.09.02 | ₩18,352 | ₩18,847 | ₩17,897 | ₩18,031 | -1.75% | 138.9만 |
|---|
| 2026.09.01 | ₩18,887 | ₩19,087 | ₩18,405 | ₩18,499 | -2.05% | 142.1만 |
|---|
| 2026.08.31 | ₩18,726 | ₩19,261 | ₩18,726 | ₩18,940 | +1.14% | 130.2만 |
|---|
| 2026.08.28 | ₩19,047 | ₩19,328 | ₩18,967 | ₩19,027 | -0.11% | 90.7만 |
|---|
| 2026.08.27 | ₩18,525 | ₩19,288 | ₩18,459 | ₩19,127 | +3.25% | 138.8만 |
|---|
| 2026.08.26 | ₩17,723 | ₩18,218 | ₩17,723 | ₩18,138 | +2.34% | 125.5만 |
|---|
| 2026.08.25 | ₩17,964 | ₩18,151 | ₩17,797 | ₩18,084 | +0.67% | 117.9만 |
|---|
| 2026.08.24 | ₩18,031 | ₩18,485 | ₩17,990 | ₩18,298 | +1.48% | 91만 |
|---|
| 2026.08.21 | ₩18,218 | ₩18,218 | ₩17,629 | ₩18,017 | -1.10% | 91.2만 |
|---|
| 2026.08.20 | ₩18,138 | ₩18,271 | ₩17,797 | ₩18,164 | +0.15% | 107.3만 |
|---|
| 2026.08.19 | ₩17,475 | ₩18,291 | ₩17,415 | ₩18,084 | +3.48% | 141.5만 |
|---|
| 2026.08.18 | ₩17,054 | ₩17,629 | ₩16,934 | ₩17,161 | +0.63% | 334.7만 |
|---|
| 2026.08.17 | ₩16,639 | ₩16,961 | ₩16,486 | ₩16,680 | +0.24% | 114.3만 |
|---|
| 2026.08.14 | ₩17,750 | ₩17,810 | ₩16,920 | ₩17,014 | -4.14% | 144.8만 |
|---|
| 2026.08.13 | ₩16,760 | ₩17,803 | ₩16,332 | ₩17,723 | +5.75% | 225만 |
|---|
| 2026.08.12 | ₩15,944 | ₩16,466 | ₩15,610 | ₩16,452 | +3.19% | 338.3만 |
|---|
| 2026.08.11 | ₩16,051 | ₩16,372 | ₩15,810 | ₩16,359 | +1.92% | 340.3만 |
|---|
| 2026.08.10 | ₩15,543 | ₩16,579 | ₩15,543 | ₩16,232 | +4.43% | 215.7만 |
|---|
| 2026.08.07 | ₩15,770 | ₩16,051 | ₩15,529 | ₩15,971 | +1.27% | 268.2만 |
|---|
| 2026.08.06 | ₩15,382 | ₩15,757 | ₩15,128 | ₩15,476 | +0.61% | 283.3만 |
|---|
| 2026.08.05 | ₩16,747 | ₩16,747 | ₩15,636 | ₩15,783 | -5.75% | 493.7만 |
|---|
| 2026.08.04 | ₩16,225 | ₩16,974 | ₩15,095 | ₩16,573 | +2.14% | 711.5만 |
|---|
| 2026.08.03 | ₩17,683 | ₩18,392 | ₩17,629 | ₩17,924 | +1.36% | 245만 |
|---|
| 2026.07.31 | ₩16,613 | ₩17,322 | ₩16,546 | ₩17,268 | +3.95% | 230.9만 |
|---|
| 2026.07.30 | ₩16,990 | ₩17,195 | ₩16,519 | ₩16,854 | -0.80% | 341.2만 |
|---|
| 2026.07.29 | ₩17,710 | ₩18,285 | ₩17,562 | ₩17,817 | +0.60% | 277.2만 |
|---|
| 2026.07.28 | ₩17,308 | ₩17,944 | ₩17,282 | ₩17,710 | +2.32% | 270.1만 |
|---|
| 2026.07.27 | ₩16,185 | ₩17,629 | ₩16,091 | ₩16,907 | +4.46% | 235.9만 |
|---|
| 2026.07.24 | ₩14,874 | ₩15,917 | ₩14,740 | ₩15,877 | +6.74% | 244.6만 |
|---|
| 2026.07.23 | ₩15,034 | ₩15,034 | ₩14,513 | ₩14,566 | -3.11% | 217.4만 |
|---|
| 2026.07.22 | ₩16,278 | ₩16,305 | ₩14,727 | ₩14,780 | -9.20% | 251.3만 |
|---|
| 2026.07.21 | ₩16,305 | ₩16,880 | ₩15,944 | ₩16,425 | +0.74% | 320.7만 |
|---|
| 2026.07.20 | ₩16,894 | ₩17,516 | ₩16,559 | ₩17,241 | +2.06% | 151.9만 |
|---|
| 2026.07.17 | ₩17,241 | ₩17,803 | ₩17,081 | ₩17,121 | -0.70% | 83.7만 |
|---|
| 2026.07.16 | ₩17,469 | ₩17,756 | ₩17,001 | ₩17,603 | +0.77% | 127.7만 |
|---|
| 2026.07.15 | ₩17,068 | ₩17,562 | ₩16,907 | ₩17,041 | -0.16% | 104만 |
|---|
| 2026.07.14 | ₩16,559 | ₩17,054 | ₩16,486 | ₩16,693 | +0.81% | 173.1만 |
|---|
| 2026.07.13 | ₩16,907 | ₩17,696 | ₩16,907 | ₩17,362 | +2.69% | 293.9만 |
|---|
| 2026.07.10 | ₩17,669 | ₩17,703 | ₩16,519 | ₩16,559 | -6.28% | 123.9만 |
|---|
| 2026.07.09 | ₩16,559 | ₩17,255 | ₩16,194 | ₩17,121 | +3.39% | 76.1만 |
|---|
| 2026.07.08 | ₩17,576 | ₩17,589 | ₩16,854 | ₩17,014 | -3.20% | 134.2만 |
|---|
| 2026.07.07 | ₩17,562 | ₩18,017 | ₩17,282 | ₩17,924 | +2.06% | 191.4만 |
|---|
| 2026.07.06 | ₩16,747 | ₩17,282 | ₩16,519 | ₩17,188 | +2.64% | 139.9만 |
|---|
| 2026.07.02 | ₩16,773 | ₩17,536 | ₩16,773 | ₩17,188 | +2.47% | 144.9만 |
|---|
| 2026.07.01 | ₩15,957 | ₩16,920 | ₩15,957 | ₩16,747 | +4.95% | 257.6만 |
|---|
| 2026.06.30 | ₩15,248 | ₩15,563 | ₩14,927 | ₩15,355 | +0.70% | 202.2만 |
|---|
| 2026.06.29 | ₩16,131 | ₩16,345 | ₩15,141 | ₩15,248 | -5.47% | 298.8만 |
|---|
| 2026.06.26 | ₩14,713 | ₩15,315 | ₩14,713 | ₩15,208 | +3.36% | 332.6만 |
|---|
| 2026.06.25 | ₩14,580 | ₩15,128 | ₩14,419 | ₩14,499 | -0.55% | 153.6만 |
|---|
| 2026.06.24 | ₩14,486 | ₩15,208 | ₩14,486 | ₩14,887 | +2.77% | 119.8만 |
|---|
| 2026.06.23 | ₩14,713 | ₩14,754 | ₩14,085 | ₩14,606 | -0.73% | 136.1만 |
|---|
| 2026.06.22 | ₩14,647 | ₩14,874 | ₩13,657 | ₩14,152 | -3.38% | 252만 |
|---|
| 2026.06.18 | ₩15,235 | ₩15,235 | ₩14,720 | ₩14,874 | -2.37% | 251.7만 |
|---|
| 2026.06.17 | ₩15,663 | ₩16,252 | ₩15,248 | ₩15,275 | -2.48% | 174.7만 |
|---|
| 2026.06.16 | ₩15,864 | ₩16,225 | ₩15,663 | ₩15,971 | +0.67% | 160.4만 |
|---|
| 2026.06.15 | ₩16,506 | ₩16,827 | ₩15,850 | ₩15,877 | -3.81% | 187.7만 |
|---|
| 2026.06.12 | ₩15,997 | ₩16,666 | ₩15,516 | ₩16,425 | +2.68% | 117.8만 |
|---|
| 2026.06.11 | ₩16,747 | ₩16,907 | ₩15,951 | ₩16,198 | -3.27% | 141.4만 |
|---|
| 2026.06.10 | ₩16,800 | ₩17,389 | ₩16,439 | ₩17,108 | +1.83% | 102.1만 |
|---|
| 2026.06.09 | ₩16,920 | ₩17,597 | ₩16,747 | ₩17,027 | +0.63% | 118만 |
|---|
| 2026.06.08 | ₩17,529 | ₩17,629 | ₩17,094 | ₩17,268 | -1.49% | 126.7만 |
|---|
| 2026.06.05 | ₩17,803 | ₩18,071 | ₩17,114 | ₩17,603 | -1.13% | 111만 |
|---|
| 2026.06.04 | ₩17,897 | ₩18,124 | ₩17,455 | ₩17,603 | -1.64% | 265.8만 |
|---|
| 2026.06.03 | ₩18,138 | ₩18,218 | ₩16,961 | ₩17,108 | -5.68% | 175.1만 |
|---|
| 2026.06.02 | ₩18,980 | ₩19,168 | ₩18,245 | ₩18,525 | -2.40% | 160.9만 |
|---|
| 2026.06.01 | ₩18,432 | ₩20,010 | ₩18,271 | ₩20,010 | +8.56% | 244만 |
|---|
| 2026.05.29 | ₩17,188 | ₩17,950 | ₩17,054 | ₩17,857 | +3.89% | 285.9만 |
|---|
| 2026.05.28 | ₩16,907 | ₩17,295 | ₩16,666 | ₩16,907 | 0.00% | 155.1만 |
|---|
| 2026.05.27 | ₩17,469 | ₩17,736 | ₩16,733 | ₩16,773 | -3.98% | 104.8만 |
|---|
| 2026.05.26 | ₩17,857 | ₩17,910 | ₩17,362 | ₩17,469 | -2.17% | 102.6만 |
|---|
| 2026.05.22 | ₩17,776 | ₩18,425 | ₩17,763 | ₩17,977 | +1.13% | 75.5만 |
|---|
| 2026.05.21 | ₩17,669 | ₩17,790 | ₩17,201 | ₩17,616 | -0.30% | 95.5만 |
|---|
| 2026.05.20 | ₩17,322 | ₩18,084 | ₩16,820 | ₩18,071 | +4.32% | 113.3만 |
|---|
| 2026.05.19 | ₩17,870 | ₩18,659 | ₩17,375 | ₩17,616 | -1.42% | 217.2만 |
|---|
| 2026.05.18 | ₩17,108 | ₩18,151 | ₩17,108 | ₩17,736 | +3.67% | 119.6만 |
|---|
| 2026.05.15 | ₩16,666 | ₩17,536 | ₩16,639 | ₩17,188 | +3.13% | 101만 |
|---|
| 2026.05.14 | ₩17,108 | ₩17,429 | ₩16,532 | ₩16,559 | -3.21% | 115.3만 |
|---|
| 2026.05.13 | ₩17,950 | ₩17,950 | ₩17,014 | ₩17,041 | -5.07% | 173.5만 |
|---|
| 2026.05.12 | ₩18,753 | ₩19,114 | ₩18,011 | ₩18,097 | -3.50% | 128만 |
|---|
| 2026.05.11 | ₩19,435 | ₩19,850 | ₩18,405 | ₩18,606 | -4.27% | 211.1만 |
|---|
| 2026.05.08 | ₩19,703 | ₩20,064 | ₩18,861 | ₩19,970 | +1.36% | 225.9만 |
|---|
| 2026.05.07 | ₩18,653 | ₩19,783 | ₩18,378 | ₩19,622 | +5.20% | 383.9만 |
|---|
| 2026.05.06 | ₩17,977 | ₩18,151 | ₩16,894 | ₩16,934 | -5.80% | 207.4만 |
|---|
| 2026.05.05 | ₩17,763 | ₩18,285 | ₩17,562 | ₩18,245 | +2.71% | 121.2만 |
|---|
| 2026.05.04 | ₩17,589 | ₩18,365 | ₩17,589 | ₩17,843 | +1.44% | 191.6만 |
|---|
| 2026.05.01 | ₩16,854 | ₩17,689 | ₩16,854 | ₩17,643 | +4.68% | 107.8만 |
|---|
| 2026.04.30 | ₩16,158 | ₩16,559 | ₩15,810 | ₩16,546 | +2.40% | 91만 |
|---|
| 2026.04.29 | ₩16,492 | ₩16,894 | ₩16,318 | ₩16,412 | -0.49% | 108.1만 |
|---|
| 2026.04.28 | ₩16,934 | ₩17,562 | ₩16,807 | ₩16,894 | -0.24% | 105.2만 |
|---|
| 2026.04.27 | ₩16,452 | ₩17,041 | ₩16,359 | ₩16,800 | +2.11% | 120.9만 |
|---|
| 2026.04.24 | ₩15,770 | ₩16,854 | ₩15,770 | ₩16,747 | +6.19% | 129.1만 |
|---|
| 2026.04.23 | ₩16,131 | ₩16,171 | ₩15,048 | ₩15,636 | -3.07% | 160.9만 |
|---|
| 2026.04.22 | ₩16,920 | ₩17,114 | ₩16,439 | ₩16,639 | -1.66% | 63.4만 |
|---|
| 2026.04.21 | ₩17,335 | ₩18,365 | ₩16,666 | ₩16,720 | -3.55% | 112.7만 |
|---|
| 2026.04.20 | ₩16,345 | ₩17,188 | ₩16,318 | ₩17,108 | +4.66% | 256.3만 |
|---|
| 2026.04.17 | ₩16,854 | ₩16,934 | ₩16,372 | ₩16,519 | -1.98% | 99.9만 |
|---|
| 2026.04.16 | ₩16,854 | ₩17,054 | ₩16,352 | ₩16,372 | -2.86% | 109.1만 |
|---|
| 2026.04.15 | ₩15,623 | ₩16,519 | ₩15,482 | ₩16,318 | +4.45% | 93.8만 |
|---|
| 2026.04.14 | ₩15,650 | ₩16,024 | ₩15,222 | ₩15,315 | -2.14% | 97.7만 |
|---|
| 2026.04.13 | ₩14,473 | ₩15,576 | ₩14,232 | ₩15,462 | +6.84% | 107.9만 |
|---|
| 2026.04.10 | ₩14,994 | ₩15,088 | ₩14,165 | ₩14,446 | -3.66% | 119.9만 |
|---|
| 2026.04.09 | ₩15,289 | ₩15,369 | ₩14,647 | ₩15,075 | -1.40% | 115.1만 |
|---|
| 2026.04.08 | ₩16,666 | ₩16,773 | ₩15,482 | ₩15,516 | -6.90% | 82.7만 |
|---|
| 2026.04.07 | ₩16,064 | ₩16,238 | ₩15,783 | ₩15,944 | -0.75% | 59.2만 |
|---|
| 2026.04.06 | ₩16,091 | ₩16,459 | ₩15,917 | ₩16,185 | +0.58% | 90.4만 |
|---|
| 2026.04.02 | ₩15,850 | ₩16,492 | ₩15,565 | ₩16,091 | +1.52% | 86.3만 |
|---|
| 2026.04.01 | ₩16,185 | ₩16,606 | ₩15,382 | ₩16,171 | -0.08% | 110.6만 |
|---|
| 2026.03.31 | ₩15,810 | ₩16,038 | ₩15,422 | ₩15,904 | +0.59% | 305.9만 |
|---|
| 2026.03.30 | ₩15,275 | ₩15,730 | ₩15,081 | ₩15,610 | +2.19% | 170.3만 |
|---|
| 2026.03.27 | ₩15,462 | ₩15,549 | ₩15,048 | ₩15,168 | -1.90% | 112.9만 |
|---|
| 2026.03.26 | ₩15,462 | ₩16,104 | ₩15,462 | ₩15,743 | +1.82% | 110.8만 |
|---|
| 2026.03.25 | ₩16,238 | ₩16,579 | ₩15,228 | ₩15,596 | -3.95% | 156.5만 |
|---|
| 2026.03.24 | ₩17,054 | ₩17,415 | ₩16,051 | ₩16,078 | -5.73% | 228.2만 |
|---|
| 2026.03.23 | ₩17,482 | ₩17,950 | ₩17,054 | ₩17,469 | -0.08% | 199만 |
|---|
| 2026.03.20 | ₩17,188 | ₩17,562 | ₩16,800 | ₩17,201 | +0.08% | 156.7만 |
|---|
| 2026.03.19 | ₩17,308 | ₩18,131 | ₩17,054 | ₩17,362 | +0.31% | 102.9만 |
|---|
| 2026.03.18 | ₩17,362 | ₩17,750 | ₩17,121 | ₩17,335 | -0.15% | 136.7만 |
|---|
| 2026.03.17 | ₩17,723 | ₩18,699 | ₩17,656 | ₩17,656 | -0.38% | 121.1만 |
|---|
| 2026.03.16 | ₩18,017 | ₩18,017 | ₩17,502 | ₩17,723 | -1.63% | 213.6만 |
|---|
| 2026.03.13 | ₩18,365 | ₩18,579 | ₩17,629 | ₩17,790 | -3.13% | 204.7만 |
|---|
| 2026.03.12 | ₩18,927 | ₩19,689 | ₩18,285 | ₩18,378 | -2.90% | 143만 |
|---|
| 2026.03.11 | ₩19,221 | ₩19,542 | ₩18,378 | ₩18,900 | -1.67% | 172.9만 |
|---|
| 2026.03.10 | ₩19,997 | ₩20,090 | ₩18,619 | ₩19,074 | -4.62% | 164.1만 |
|---|
| 2026.03.09 | ₩20,304 | ₩20,365 | ₩19,448 | ₩19,983 | -1.58% | 134.7만 |
|---|
| 2026.03.06 | ₩20,559 | ₩20,893 | ₩20,238 | ₩20,398 | -0.78% | 126만 |
|---|
| 2026.03.05 | ₩20,291 | ₩21,134 | ₩20,291 | ₩20,853 | +2.77% | 155.7만 |
|---|
| 2026.03.04 | ₩19,448 | ₩20,425 | ₩19,315 | ₩20,264 | +4.20% | 164.2만 |
|---|
| 2026.03.03 | ₩18,860 | ₩19,810 | ₩18,525 | ₩19,582 | +3.83% | 227.5만 |
|---|
| 2026.03.02 | ₩19,034 | ₩19,756 | ₩18,980 | ₩19,261 | +1.19% | 128만 |
|---|
| 2026.02.27 | ₩19,315 | ₩19,462 | ₩18,927 | ₩19,368 | +0.28% | 182.1만 |
|---|
| 2026.02.26 | ₩18,860 | ₩20,033 | ₩18,592 | ₩19,850 | +5.25% | 331.4만 |
|---|
| 2026.02.25 | ₩17,803 | ₩18,298 | ₩17,322 | ₩17,910 | +0.60% | 252만 |
|---|
| 2026.02.24 | ₩16,479 | ₩17,930 | ₩16,399 | ₩17,736 | +7.63% | 224.3만 |
|---|
| 2026.02.23 | ₩16,720 | ₩16,733 | ₩15,870 | ₩16,091 | -3.76% | 247.4만 |
|---|
| 2026.02.20 | ₩17,201 | ₩17,736 | ₩16,987 | ₩17,041 | -0.93% | 207.7만 |
|---|
| 2026.02.19 | ₩17,295 | ₩17,736 | ₩16,532 | ₩17,134 | -0.93% | 379.5만 |
|---|
| 2026.02.18 | ₩16,532 | ₩16,653 | ₩16,104 | ₩16,171 | -2.18% | 419.4만 |
|---|
| 2026.02.17 | ₩17,134 | ₩17,736 | ₩16,356 | ₩16,506 | -3.67% | 466.3만 |
|---|
| 2026.02.13 | ₩17,201 | ₩17,970 | ₩16,827 | ₩17,054 | -0.86% | 416.1만 |
|---|
| 2026.02.12 | ₩16,693 | ₩17,261 | ₩15,997 | ₩16,546 | -0.88% | 408.1만 |
|---|
| 2026.02.11 | ₩20,746 | ₩20,967 | ₩16,573 | ₩17,161 | -17.28% | 782.4만 |
|---|
| 2026.02.10 | ₩20,599 | ₩20,987 | ₩19,850 | ₩19,903 | -3.38% | 441.5만 |
|---|
| 2026.02.09 | ₩20,960 | ₩21,187 | ₩20,318 | ₩20,411 | -2.62% | 291.8만 |
|---|
| 2026.02.06 | ₩20,264 | ₩21,146 | ₩19,836 | ₩21,040 | +3.83% | 466.8만 |
|---|
| 2026.02.05 | ₩20,880 | ₩21,629 | ₩19,769 | ₩19,997 | -4.23% | 340.5만 |
|---|
| 2026.02.04 | ₩21,080 | ₩22,137 | ₩20,612 | ₩20,839 | -1.14% | 348.5만 |
|---|
| 2026.02.03 | ₩24,504 | ₩24,759 | ₩20,987 | ₩21,227 | -13.37% | 545.9만 |
|---|
| 2026.02.02 | ₩24,812 | ₩25,655 | ₩24,625 | ₩25,013 | +0.81% | 217.8만 |
|---|
| 2026.01.30 | ₩24,973 | ₩25,414 | ₩24,625 | ₩24,812 | -0.64% | 186만 |
|---|
| 2026.01.29 | ₩25,936 | ₩26,056 | ₩24,250 | ₩25,013 | -3.56% | 256.9만 |
|---|
| 2026.01.28 | ₩26,029 | ₩26,524 | ₩25,708 | ₩26,444 | +1.59% | 126.3만 |
|---|
| 2026.01.27 | ₩26,497 | ₩26,580 | ₩25,541 | ₩25,855 | -2.42% | 213.1만 |
|---|
| 2026.01.26 | ₩26,431 | ₩26,611 | ₩25,849 | ₩26,497 | +0.25% | 113.3만 |
|---|
| 2026.01.23 | ₩26,384 | ₩26,518 | ₩25,702 | ₩26,350 | -0.13% | 149.1만 |
|---|
| 2026.01.22 | ₩25,066 | ₩26,290 | ₩24,966 | ₩26,217 | +4.59% | 134.7만 |
|---|
| 2026.01.21 | ₩25,521 | ₩25,682 | ₩24,698 | ₩24,959 | -2.20% | 234.2만 |
|---|
| 2026.01.20 | ₩25,468 | ₩25,735 | ₩25,294 | ₩25,414 | -0.21% | 158.8만 |
|---|
| 2026.01.16 | ₩25,441 | ₩26,390 | ₩25,387 | ₩25,815 | +1.47% | 167.3만 |
|---|
| 2026.01.15 | ₩26,069 | ₩26,257 | ₩25,401 | ₩25,427 | -2.46% | 116.9만 |
|---|
| 2026.01.14 | ₩26,257 | ₩26,879 | ₩26,083 | ₩26,083 | -0.66% | 109.5만 |
|---|
| 2026.01.13 | ₩26,952 | ₩26,999 | ₩25,936 | ₩26,390 | -2.08% | 117만 |
|---|
| 2026.01.12 | ₩26,685 | ₩26,979 | ₩26,411 | ₩26,631 | -0.20% | 149.3만 |
|---|
| 2026.01.09 | ₩26,805 | ₩27,240 | ₩26,484 | ₩26,698 | -0.40% | 114.3만 |
|---|
| 2026.01.08 | ₩26,457 | ₩26,966 | ₩26,257 | ₩26,805 | +1.31% | 53만 |
|---|
| 2026.01.07 | ₩26,511 | ₩27,287 | ₩26,223 | ₩26,725 | +0.81% | 90.5만 |
|---|
| 2026.01.06 | ₩26,136 | ₩26,578 | ₩25,909 | ₩26,524 | +1.48% | 97.4만 |
|---|
| 2026.01.05 | ₩25,387 | ₩26,364 | ₩25,320 | ₩26,163 | +3.06% | 167.9만 |
|---|
| 2026.01.02 | ₩26,738 | ₩26,979 | ₩25,340 | ₩25,427 | -4.90% | 157.8만 |
|---|
| 2025.12.31 | ₩26,671 | ₩26,939 | ₩26,571 | ₩26,711 | +0.15% | 58.5만 |
|---|
| 2025.12.30 | ₩26,999 | ₩27,287 | ₩26,752 | ₩26,792 | -0.77% | 64.7만 |
|---|
| 2025.12.29 | ₩27,166 | ₩27,420 | ₩26,979 | ₩27,126 | -0.15% | 83.4만 |
|---|
| 2025.12.26 | ₩26,671 | ₩27,233 | ₩26,310 | ₩27,166 | +1.86% | 91.3만 |
|---|
| 2025.12.24 | ₩26,604 | ₩26,872 | ₩26,377 | ₩26,805 | +0.75% | 43.3만 |
|---|
| 2025.12.23 | ₩26,952 | ₩27,153 | ₩26,390 | ₩26,725 | -0.84% | 93만 |
|---|
| 2025.12.22 | ₩26,859 | ₩27,688 | ₩26,805 | ₩27,099 | +0.90% | 100.9만 |
|---|
| 2025.12.19 | ₩26,845 | ₩27,193 | ₩26,457 | ₩26,778 | -0.25% | 146.4만 |
|---|
| 2025.12.18 | ₩27,380 | ₩27,848 | ₩26,872 | ₩26,925 | -1.66% | 138.3만 |
|---|
| 2025.12.17 | ₩27,487 | ₩27,608 | ₩27,206 | ₩27,367 | -0.44% | 123.3만 |
|---|
| 2025.12.16 | ₩25,949 | ₩27,835 | ₩25,829 | ₩27,581 | +6.29% | 196.9만 |
|---|
| 2025.12.15 | ₩26,578 | ₩26,671 | ₩25,896 | ₩26,029 | -2.06% | 138.9만 |
|---|
| 2025.12.12 | ₩26,645 | ₩26,792 | ₩26,497 | ₩26,631 | -0.05% | 83.8만 |
|---|
| 2025.12.11 | ₩26,457 | ₩27,247 | ₩26,397 | ₩26,618 | +0.61% | 155.9만 |
|---|
| 2025.12.10 | ₩26,203 | ₩26,805 | ₩26,069 | ₩26,444 | +0.92% | 124.3만 |
|---|
| 2025.12.09 | ₩25,855 | ₩26,324 | ₩25,782 | ₩26,243 | +1.50% | 147.3만 |
|---|
| 2025.12.08 | ₩26,257 | ₩26,417 | ₩25,728 | ₩25,855 | -1.53% | 109.8만 |
|---|
| 2025.12.05 | ₩25,949 | ₩26,919 | ₩25,842 | ₩26,324 | +1.44% | 137.9만 |
|---|
| 2025.12.04 | ₩26,457 | ₩26,511 | ₩25,882 | ₩26,016 | -1.67% | 188.4만 |
|---|
| 2025.12.03 | ₩25,494 | ₩26,992 | ₩25,280 | ₩26,457 | +3.78% | 259.2만 |
|---|
| 2025.12.02 | ₩25,682 | ₩25,922 | ₩25,521 | ₩25,575 | -0.42% | 146.3만 |
|---|
| 2025.12.01 | ₩26,003 | ₩26,230 | ₩25,615 | ₩25,708 | -1.13% | 152.9만 |
|---|
| 2025.11.28 | ₩26,431 | ₩26,671 | ₩26,003 | ₩26,310 | -0.46% | 104.9만 |
|---|
| 2025.11.26 | ₩26,551 | ₩26,752 | ₩26,096 | ₩26,123 | -1.61% | 123.2만 |
|---|
| 2025.11.25 | ₩25,936 | ₩26,711 | ₩25,929 | ₩26,511 | +2.22% | 118.5만 |
|---|
| 2025.11.24 | ₩26,471 | ₩26,471 | ₩25,962 | ₩26,163 | -1.16% | 116.6만 |
|---|
| 2025.11.21 | ₩26,083 | ₩26,792 | ₩26,003 | ₩26,471 | +1.49% | 172.5만 |
|---|
| 2025.11.20 | ₩26,671 | ₩26,952 | ₩25,882 | ₩26,123 | -2.06% | 112.7만 |
|---|
| 2025.11.19 | ₩26,377 | ₩26,591 | ₩26,150 | ₩26,257 | -0.46% | 98.9만 |
|---|
| 2025.11.18 | ₩26,645 | ₩26,951 | ₩26,290 | ₩26,364 | -1.05% | 131만 |
|---|
| 2025.11.17 | ₩26,912 | ₩27,253 | ₩26,350 | ₩26,685 | -0.84% | 137.6만 |
|---|
| 2025.11.14 | ₩26,832 | ₩27,300 | ₩26,444 | ₩26,979 | +0.55% | 119만 |
|---|
| 2025.11.13 | ₩27,247 | ₩27,688 | ₩26,705 | ₩27,240 | -0.02% | 226.7만 |
|---|
| 2025.11.12 | ₩26,524 | ₩27,895 | ₩26,344 | ₩27,701 | +4.44% | 258.8만 |
|---|
| 2025.11.11 | ₩25,548 | ₩26,310 | ₩25,354 | ₩26,283 | +2.88% | 133.4만 |
|---|
| 2025.11.10 | ₩26,417 | ₩26,591 | ₩25,307 | ₩25,668 | -2.84% | 163.9만 |
|---|
| 2025.11.07 | ₩25,026 | ₩26,110 | ₩24,803 | ₩26,096 | +4.28% | 179.7만 |
|---|
| 2025.11.06 | ₩26,591 | ₩26,752 | ₩25,441 | ₩25,548 | -3.92% | 228.9만 |
|---|
| 2025.11.05 | ₩26,752 | ₩27,099 | ₩26,223 | ₩26,859 | +0.40% | 177.2만 |
|---|
| 2025.11.04 | ₩27,420 | ₩27,487 | ₩25,695 | ₩26,631 | -2.88% | 297.1만 |
|---|
| 2025.11.03 | ₩29,146 | ₩30,700 | ₩25,799 | ₩27,675 | -5.05% | 584.6만 |
|---|
| 2025.10.31 | ₩30,096 | ₩30,952 | ₩29,995 | ₩30,631 | +1.78% | 226.5만 |
|---|
| 2025.10.30 | ₩30,724 | ₩31,167 | ₩30,216 | ₩30,229 | -1.61% | 154만 |
|---|
| 2025.10.29 | ₩33,252 | ₩33,469 | ₩30,831 | ₩31,085 | -6.52% | 242만 |
|---|
| 2025.10.28 | ₩34,336 | ₩34,510 | ₩33,493 | ₩33,587 | -2.18% | 115.1만 |
|---|
| 2025.10.27 | ₩34,041 | ₩34,570 | ₩33,841 | ₩34,322 | +0.83% | 151.5만 |
|---|
| 2025.10.24 | ₩34,028 | ₩34,630 | ₩33,961 | ₩33,988 | -0.12% | 89.9만 |
|---|
| 2025.10.23 | ₩34,456 | ₩34,523 | ₩33,787 | ₩33,841 | -1.79% | 103.5만 |
|---|
| 2025.10.22 | ₩34,496 | ₩35,239 | ₩34,412 | ₩34,590 | +0.27% | 185.5만 |
|---|
| 2025.10.21 | ₩33,587 | ₩35,499 | ₩33,185 | ₩34,697 | +3.31% | 251.5만 |
|---|
| 2025.10.20 | ₩32,771 | ₩34,469 | ₩32,735 | ₩34,309 | +4.69% | 143만 |
|---|
| 2025.10.17 | ₩32,476 | ₩32,951 | ₩32,410 | ₩32,543 | +0.21% | 105.9만 |
|---|
| 2025.10.16 | ₩33,159 | ₩33,302 | ₩32,316 | ₩32,610 | -1.65% | 127.4만 |
|---|
| 2025.10.15 | ₩33,600 | ₩33,707 | ₩32,958 | ₩33,052 | -1.63% | 116.4만 |
|---|
| 2025.10.14 | ₩32,731 | ₩33,573 | ₩32,396 | ₩33,520 | +2.41% | 107.7만 |
|---|
| 2025.10.13 | ₩33,440 | ₩33,440 | ₩32,550 | ₩33,078 | -1.08% | 124.9만 |
|---|
| 2025.10.10 | ₩33,640 | ₩33,868 | ₩33,105 | ₩33,145 | -1.47% | 141.9만 |
|---|