시장 데이터를 불러오는 중
전체 종목
버밀리온 에너지 과거 주가
Vermilion Energy Inc. Common (Canada) · VET · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vermilion Energy Inc. Common (Canada) · VET · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,746 | ₩16,094 | ₩15,746 | ₩15,866 | +0.76% | 116.6만 |
| 2026.10.08 | ₩15,826 | ₩16,013 | ₩15,679 | ₩15,853 | +0.17% | 122만 |
| 2026.10.07 | ₩15,639 | ₩15,826 | ₩15,278 | ₩15,412 | -1.45% | 90.5만 |
| 2026.10.06 | ₩15,599 | ₩15,773 | ₩15,332 | ₩15,505 | -0.60% | 81.5만 |
| 2026.10.05 | ₩15,532 | ₩15,840 | ₩15,211 | ₩15,679 | +0.95% | 95.9만 |
| 2026.10.02 | ₩15,185 | ₩15,706 | ₩15,091 | ₩15,612 | +2.82% | 121.3만 |
| 2026.10.01 | ₩15,118 | ₩15,653 | ₩15,078 | ₩15,505 | +2.56% | 111.3만 |
| 2026.09.30 | ₩15,198 | ₩15,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,225 |
| +0.18% |
| 127.1만 |
| 2026.09.29 | ₩15,038 | ₩15,358 | ₩14,971 | ₩15,104 | +0.44% | 110.7만 |
|---|
| 2026.09.28 | ₩15,866 | ₩15,866 | ₩15,399 | ₩15,399 | -2.95% | 99.7만 |
|---|
| 2026.09.25 | ₩15,572 | ₩15,639 | ₩15,265 | ₩15,505 | -0.43% | 106.1만 |
|---|
| 2026.09.24 | ₩15,773 | ₩16,174 | ₩15,733 | ₩15,866 | +0.59% | 203.9만 |
|---|
| 2026.09.23 | ₩15,679 | ₩15,880 | ₩15,519 | ₩15,612 | -0.43% | 148.7만 |
|---|
| 2026.09.22 | ₩15,626 | ₩15,933 | ₩15,358 | ₩15,532 | -0.60% | 176.9만 |
|---|
| 2026.09.21 | ₩16,455 | ₩16,521 | ₩15,880 | ₩15,920 | -3.25% | 135.6만 |
|---|
| 2026.09.18 | ₩16,896 | ₩17,029 | ₩16,682 | ₩16,735 | -0.95% | 125.9만 |
|---|
| 2026.09.17 | ₩16,722 | ₩16,976 | ₩16,535 | ₩16,909 | +1.12% | 71만 |
|---|
| 2026.09.16 | ₩17,698 | ₩17,818 | ₩16,735 | ₩16,869 | -4.68% | 214.2만 |
|---|
| 2026.09.15 | ₩17,898 | ₩18,219 | ₩17,684 | ₩17,992 | +0.52% | 282.7만 |
|---|
| 2026.09.14 | ₩18,099 | ₩18,379 | ₩17,684 | ₩17,764 | -1.85% | 157.7만 |
|---|
| 2026.09.11 | ₩17,684 | ₩17,751 | ₩17,270 | ₩17,684 | 0.00% | 122.3만 |
|---|
| 2026.09.10 | ₩18,219 | ₩18,353 | ₩17,644 | ₩17,898 | -1.76% | 196.5만 |
|---|
| 2026.09.09 | ₩17,711 | ₩18,085 | ₩17,511 | ₩17,871 | +0.91% | 157.9만 |
|---|
| 2026.09.08 | ₩17,551 | ₩17,738 | ₩17,363 | ₩17,430 | -0.69% | 88.2만 |
|---|
| 2026.09.04 | ₩17,203 | ₩17,363 | ₩16,989 | ₩17,163 | -0.23% | 85.3만 |
|---|
| 2026.09.03 | ₩17,617 | ₩17,724 | ₩17,243 | ₩17,404 | -1.21% | 127.6만 |
|---|
| 2026.09.02 | ₩17,390 | ₩17,831 | ₩17,363 | ₩17,604 | +1.23% | 100.7만 |
|---|
| 2026.09.01 | ₩17,631 | ₩17,658 | ₩17,216 | ₩17,617 | -0.08% | 244.3만 |
|---|
| 2026.08.31 | ₩17,243 | ₩17,457 | ₩16,976 | ₩17,150 | -0.54% | 140.9만 |
|---|
| 2026.08.28 | ₩16,962 | ₩17,056 | ₩16,521 | ₩16,655 | -1.81% | 97.9만 |
|---|
| 2026.08.27 | ₩16,348 | ₩17,110 | ₩16,348 | ₩16,989 | +3.92% | 123.7만 |
|---|
| 2026.08.26 | ₩15,933 | ₩16,709 | ₩15,880 | ₩16,388 | +2.85% | 138.9만 |
|---|
| 2026.08.25 | ₩16,321 | ₩16,615 | ₩16,107 | ₩16,307 | -0.08% | 107만 |
|---|
| 2026.08.24 | ₩16,762 | ₩16,936 | ₩16,535 | ₩16,762 | 0.00% | 87.8만 |
|---|
| 2026.08.21 | ₩17,190 | ₩17,310 | ₩16,949 | ₩17,016 | -1.01% | 104만 |
|---|
| 2026.08.20 | ₩17,257 | ₩17,390 | ₩17,069 | ₩17,163 | -0.54% | 175.5만 |
|---|
| 2026.08.19 | ₩16,535 | ₩17,123 | ₩16,535 | ₩16,789 | +1.54% | 205.5만 |
|---|
| 2026.08.18 | ₩16,040 | ₩16,388 | ₩15,893 | ₩16,348 | +1.92% | 184.8만 |
|---|
| 2026.08.17 | ₩15,292 | ₩15,893 | ₩15,278 | ₩15,880 | +3.85% | 93.3만 |
|---|
| 2026.08.14 | ₩15,265 | ₩15,358 | ₩15,038 | ₩15,158 | -0.70% | 77.5만 |
|---|
| 2026.08.13 | ₩14,784 | ₩15,038 | ₩14,623 | ₩15,011 | +1.54% | 81.2만 |
|---|
| 2026.08.12 | ₩15,011 | ₩15,238 | ₩15,011 | ₩15,104 | +0.62% | 70.1만 |
|---|
| 2026.08.11 | ₩15,211 | ₩15,358 | ₩15,118 | ₩15,171 | -0.26% | 94.5만 |
|---|
| 2026.08.10 | ₩14,917 | ₩15,439 | ₩14,797 | ₩15,318 | +2.69% | 143.5만 |
|---|
| 2026.08.07 | ₩14,476 | ₩14,810 | ₩14,409 | ₩14,516 | +0.28% | 143.7만 |
|---|
| 2026.08.06 | ₩14,490 | ₩14,703 | ₩14,356 | ₩14,663 | +1.20% | 99.3만 |
|---|
| 2026.08.05 | ₩14,797 | ₩14,877 | ₩14,089 | ₩14,115 | -4.61% | 111.1만 |
|---|
| 2026.08.04 | ₩15,051 | ₩15,265 | ₩14,556 | ₩14,757 | -1.95% | 178.7만 |
|---|
| 2026.08.03 | ₩15,198 | ₩15,465 | ₩15,051 | ₩15,439 | +1.58% | 113.5만 |
|---|
| 2026.07.31 | ₩15,439 | ₩15,933 | ₩15,385 | ₩15,933 | +3.20% | 303.2만 |
|---|
| 2026.07.30 | ₩14,891 | ₩15,439 | ₩14,703 | ₩15,372 | +3.23% | 190만 |
|---|
| 2026.07.29 | ₩14,302 | ₩14,623 | ₩14,276 | ₩14,450 | +1.03% | 181.9만 |
|---|
| 2026.07.28 | ₩14,155 | ₩14,169 | ₩13,661 | ₩13,848 | -2.17% | 142.7만 |
|---|
| 2026.07.27 | ₩14,583 | ₩14,770 | ₩14,102 | ₩14,142 | -3.02% | 176.2만 |
|---|
| 2026.07.24 | ₩14,877 | ₩15,318 | ₩14,837 | ₩15,051 | +1.17% | 334.5만 |
|---|
| 2026.07.23 | ₩15,211 | ₩15,479 | ₩14,931 | ₩15,024 | -1.23% | 347.9만 |
|---|
| 2026.07.22 | ₩14,075 | ₩15,211 | ₩14,035 | ₩14,744 | +4.75% | 238.2만 |
|---|
| 2026.07.21 | ₩13,180 | ₩13,661 | ₩13,153 | ₩13,634 | +3.45% | 131.2만 |
|---|
| 2026.07.20 | ₩12,979 | ₩13,153 | ₩12,926 | ₩13,019 | +0.31% | 84.1만 |
|---|
| 2026.07.17 | ₩13,273 | ₩13,273 | ₩12,779 | ₩13,140 | -1.01% | 146.8만 |
|---|
| 2026.07.16 | ₩13,086 | ₩13,180 | ₩12,899 | ₩12,926 | -1.23% | 77.2만 |
|---|
| 2026.07.15 | ₩13,113 | ₩13,180 | ₩12,752 | ₩13,086 | -0.20% | 86.6만 |
|---|
| 2026.07.14 | ₩13,273 | ₩13,407 | ₩12,993 | ₩13,126 | -1.11% | 93.7만 |
|---|
| 2026.07.13 | ₩12,912 | ₩13,166 | ₩12,752 | ₩13,046 | +1.04% | 106.7만 |
|---|
| 2026.07.10 | ₩12,739 | ₩12,765 | ₩12,431 | ₩12,565 | -1.36% | 82.5만 |
|---|
| 2026.07.09 | ₩12,578 | ₩13,126 | ₩12,578 | ₩12,658 | +0.64% | 139.7만 |
|---|
| 2026.07.08 | ₩12,431 | ₩12,752 | ₩12,257 | ₩12,725 | +2.37% | 159.8만 |
|---|
| 2026.07.07 | ₩11,816 | ₩12,177 | ₩11,736 | ₩12,097 | +2.38% | 133.5만 |
|---|
| 2026.07.06 | ₩11,776 | ₩12,084 | ₩11,669 | ₩11,683 | -0.79% | 101.7만 |
|---|
| 2026.07.02 | ₩12,351 | ₩12,431 | ₩11,937 | ₩12,017 | -2.71% | 173.2만 |
|---|
| 2026.07.01 | ₩12,498 | ₩12,645 | ₩12,097 | ₩12,137 | -2.89% | 88.8만 |
|---|
| 2026.06.30 | ₩12,418 | ₩12,578 | ₩12,324 | ₩12,525 | +0.86% | 160.8만 |
|---|
| 2026.06.29 | ₩12,592 | ₩12,592 | ₩12,257 | ₩12,324 | -2.12% | 105.1만 |
|---|
| 2026.06.26 | ₩12,551 | ₩12,551 | ₩12,324 | ₩12,431 | -0.96% | 103.9만 |
|---|
| 2026.06.25 | ₩12,458 | ₩12,645 | ₩12,378 | ₩12,592 | +1.07% | 114.1만 |
|---|
| 2026.06.24 | ₩12,739 | ₩12,752 | ₩12,471 | ₩12,592 | -1.15% | 162.9만 |
|---|
| 2026.06.23 | ₩13,180 | ₩13,260 | ₩13,006 | ₩13,153 | -0.20% | 156.1만 |
|---|
| 2026.06.22 | ₩13,287 | ₩13,367 | ₩12,993 | ₩13,193 | -0.70% | 90만 |
|---|
| 2026.06.18 | ₩13,380 | ₩13,420 | ₩12,805 | ₩13,140 | -1.80% | 190.3만 |
|---|
| 2026.06.17 | ₩13,835 | ₩14,008 | ₩13,514 | ₩13,607 | -1.64% | 148.1만 |
|---|
| 2026.06.16 | ₩13,848 | ₩13,968 | ₩13,688 | ₩13,848 | 0.00% | 205.6만 |
|---|
| 2026.06.15 | ₩14,008 | ₩14,169 | ₩13,701 | ₩14,115 | +0.76% | 259.8만 |
|---|
| 2026.06.12 | ₩14,784 | ₩15,051 | ₩14,730 | ₩14,904 | +0.81% | 160.8만 |
|---|
| 2026.06.11 | ₩15,452 | ₩15,505 | ₩14,810 | ₩14,984 | -3.03% | 127.3만 |
|---|
| 2026.06.10 | ₩15,078 | ₩15,452 | ₩15,051 | ₩15,211 | +0.89% | 87만 |
|---|
| 2026.06.09 | ₩15,332 | ₩15,372 | ₩14,583 | ₩14,864 | -3.05% | 154.2만 |
|---|
| 2026.06.08 | ₩15,412 | ₩15,653 | ₩15,332 | ₩15,532 | +0.78% | 172만 |
|---|
| 2026.06.05 | ₩15,933 | ₩16,027 | ₩15,158 | ₩15,158 | -4.87% | 129.9만 |
|---|
| 2026.06.04 | ₩15,492 | ₩16,120 | ₩15,492 | ₩16,013 | +3.36% | 88.7만 |
|---|
| 2026.06.03 | ₩15,947 | ₩16,334 | ₩15,813 | ₩15,960 | +0.08% | 173.1만 |
|---|
| 2026.06.02 | ₩15,572 | ₩15,773 | ₩15,532 | ₩15,679 | +0.69% | 78.1만 |
|---|
| 2026.06.01 | ₩15,225 | ₩15,813 | ₩15,198 | ₩15,572 | +2.28% | 118.7만 |
|---|
| 2026.05.29 | ₩15,104 | ₩15,104 | ₩14,717 | ₩14,877 | -1.50% | 318.7만 |
|---|
| 2026.05.28 | ₩15,425 | ₩15,586 | ₩15,171 | ₩15,211 | -1.39% | 135.2만 |
|---|
| 2026.05.27 | ₩15,332 | ₩15,452 | ₩15,104 | ₩15,171 | -1.05% | 149.2만 |
|---|
| 2026.05.26 | ₩15,853 | ₩16,201 | ₩15,826 | ₩15,826 | -0.17% | 140.3만 |
|---|
| 2026.05.22 | ₩16,334 | ₩16,602 | ₩16,187 | ₩16,441 | +0.65% | 134.2만 |
|---|
| 2026.05.21 | ₩17,190 | ₩17,297 | ₩16,294 | ₩16,441 | -4.35% | 139.2만 |
|---|
| 2026.05.20 | ₩17,551 | ₩17,818 | ₩16,829 | ₩16,842 | -4.04% | 206.5만 |
|---|
| 2026.05.19 | ₩17,310 | ₩17,778 | ₩17,230 | ₩17,644 | +1.93% | 166.5만 |
|---|
| 2026.05.18 | ₩17,043 | ₩17,444 | ₩16,695 | ₩17,350 | +1.80% | 120.6만 |
|---|
| 2026.05.15 | ₩17,043 | ₩17,203 | ₩16,882 | ₩17,110 | +0.39% | 105.8만 |
|---|
| 2026.05.14 | ₩16,561 | ₩16,989 | ₩16,561 | ₩16,815 | +1.53% | 95.3만 |
|---|
| 2026.05.13 | ₩16,709 | ₩17,083 | ₩16,548 | ₩16,749 | +0.24% | 114.4만 |
|---|
| 2026.05.12 | ₩16,682 | ₩16,802 | ₩16,374 | ₩16,668 | -0.08% | 171.4만 |
|---|
| 2026.05.11 | ₩16,160 | ₩16,441 | ₩16,094 | ₩16,361 | +1.24% | 136.1만 |
|---|
| 2026.05.08 | ₩15,679 | ₩15,933 | ₩15,479 | ₩15,759 | +0.51% | 167.8만 |
|---|
| 2026.05.07 | ₩15,639 | ₩16,013 | ₩15,238 | ₩15,853 | +1.37% | 191.2만 |
|---|
| 2026.05.06 | ₩16,709 | ₩16,829 | ₩15,719 | ₩15,866 | -5.04% | 324.2만 |
|---|
| 2026.05.05 | ₩17,952 | ₩18,379 | ₩17,764 | ₩18,219 | +1.49% | 195.1만 |
|---|
| 2026.05.04 | ₩17,818 | ₩18,099 | ₩17,577 | ₩18,045 | +1.28% | 136.5만 |
|---|
| 2026.05.01 | ₩17,871 | ₩18,005 | ₩17,243 | ₩17,644 | -1.27% | 122.1만 |
|---|
| 2026.04.30 | ₩17,684 | ₩18,125 | ₩17,684 | ₩18,005 | +1.81% | 124.5만 |
|---|
| 2026.04.29 | ₩18,018 | ₩18,045 | ₩17,591 | ₩17,992 | -0.15% | 144.6만 |
|---|
| 2026.04.28 | ₩17,203 | ₩17,617 | ₩17,123 | ₩17,444 | +1.40% | 170.4만 |
|---|
| 2026.04.27 | ₩16,815 | ₩17,029 | ₩16,695 | ₩16,856 | +0.24% | 107.8만 |
|---|
| 2026.04.24 | ₩16,802 | ₩16,896 | ₩16,374 | ₩16,508 | -1.75% | 120.4만 |
|---|
| 2026.04.23 | ₩16,535 | ₩16,735 | ₩16,334 | ₩16,655 | +0.73% | 156.5만 |
|---|
| 2026.04.22 | ₩16,281 | ₩16,535 | ₩16,201 | ₩16,388 | +0.66% | 96만 |
|---|
| 2026.04.21 | ₩15,719 | ₩16,107 | ₩15,706 | ₩16,080 | +2.30% | 204만 |
|---|
| 2026.04.20 | ₩15,666 | ₩15,906 | ₩15,439 | ₩15,626 | -0.26% | 157.7만 |
|---|
| 2026.04.17 | ₩15,385 | ₩15,733 | ₩14,730 | ₩15,345 | -0.26% | 235.8만 |
|---|
| 2026.04.16 | ₩16,388 | ₩16,829 | ₩16,281 | ₩16,655 | +1.63% | 120.6만 |
|---|
| 2026.04.15 | ₩16,615 | ₩16,829 | ₩16,374 | ₩16,414 | -1.21% | 110.8만 |
|---|
| 2026.04.14 | ₩16,936 | ₩17,203 | ₩16,628 | ₩16,749 | -1.10% | 132만 |
|---|
| 2026.04.13 | ₩16,976 | ₩17,511 | ₩16,842 | ₩17,283 | +1.81% | 141.4만 |
|---|
| 2026.04.10 | ₩16,588 | ₩16,962 | ₩16,575 | ₩16,575 | -0.08% | 151.7만 |
|---|
| 2026.04.09 | ₩17,564 | ₩17,778 | ₩16,495 | ₩16,628 | -5.33% | 206.7만 |
|---|
| 2026.04.08 | ₩16,962 | ₩17,484 | ₩16,455 | ₩17,390 | +2.52% | 333.1만 |
|---|
| 2026.04.07 | ₩18,553 | ₩19,048 | ₩18,473 | ₩18,740 | +1.01% | 202.4만 |
|---|
| 2026.04.06 | ₩17,912 | ₩18,379 | ₩17,778 | ₩18,379 | +2.61% | 209.8만 |
|---|
| 2026.04.02 | ₩18,099 | ₩18,286 | ₩17,511 | ₩17,885 | -1.18% | 195.4만 |
|---|
| 2026.04.01 | ₩17,898 | ₩18,259 | ₩17,069 | ₩17,230 | -3.73% | 278.6만 |
|---|
| 2026.03.31 | ₩18,152 | ₩19,088 | ₩17,778 | ₩18,419 | +1.47% | 408.7만 |
|---|
| 2026.03.30 | ₩18,727 | ₩18,861 | ₩18,072 | ₩18,192 | -2.86% | 343만 |
|---|
| 2026.03.27 | ₩18,379 | ₩18,754 | ₩17,912 | ₩18,593 | +1.16% | 268.9만 |
|---|
| 2026.03.26 | ₩17,791 | ₩18,259 | ₩17,684 | ₩17,764 | -0.15% | 220.6만 |
|---|
| 2026.03.25 | ₩17,524 | ₩17,831 | ₩17,430 | ₩17,671 | +0.84% | 210.9만 |
|---|
| 2026.03.24 | ₩17,444 | ₩18,272 | ₩17,417 | ₩17,858 | +2.38% | 359.4만 |
|---|
| 2026.03.23 | ₩17,684 | ₩18,045 | ₩17,243 | ₩17,430 | -1.44% | 505.1만 |
|---|
| 2026.03.20 | ₩19,141 | ₩19,810 | ₩18,526 | ₩18,566 | -3.00% | 486.4만 |
|---|
| 2026.03.19 | ₩17,123 | ₩19,649 | ₩17,123 | ₩19,275 | +12.57% | 1170.8만 |
|---|
| 2026.03.18 | ₩16,495 | ₩16,949 | ₩16,401 | ₩16,856 | +2.19% | 270만 |
|---|
| 2026.03.17 | ₩16,160 | ₩16,468 | ₩16,067 | ₩16,401 | +1.49% | 202.1만 |
|---|
| 2026.03.16 | ₩15,759 | ₩16,107 | ₩15,505 | ₩15,987 | +1.44% | 200.4만 |
|---|
| 2026.03.13 | ₩15,546 | ₩15,947 | ₩15,492 | ₩15,759 | +1.38% | 183.3만 |
|---|
| 2026.03.12 | ₩15,679 | ₩16,094 | ₩15,599 | ₩15,880 | +1.28% | 241.9만 |
|---|
| 2026.03.11 | ₩15,358 | ₩15,626 | ₩15,225 | ₩15,546 | +1.22% | 161만 |
|---|
| 2026.03.10 | ₩15,118 | ₩15,626 | ₩15,024 | ₩15,372 | +1.68% | 256.1만 |
|---|
| 2026.03.09 | ₩15,666 | ₩15,826 | ₩15,104 | ₩15,252 | -2.65% | 368.2만 |
|---|
| 2026.03.06 | ₩15,519 | ₩15,519 | ₩14,690 | ₩15,131 | -2.50% | 218.4만 |
|---|
| 2026.03.05 | ₩14,516 | ₩15,532 | ₩14,302 | ₩15,171 | +4.51% | 335.1만 |
|---|
| 2026.03.04 | ₩14,971 | ₩15,492 | ₩14,824 | ₩15,439 | +3.13% | 290.4만 |
|---|
| 2026.03.03 | ₩15,412 | ₩15,800 | ₩14,891 | ₩15,278 | -0.87% | 502만 |
|---|
| 2026.03.02 | ₩15,572 | ₩16,040 | ₩14,917 | ₩15,185 | -2.49% | 496.5만 |
|---|
| 2026.02.27 | ₩14,463 | ₩14,543 | ₩14,222 | ₩14,396 | -0.46% | 143.6만 |
|---|
| 2026.02.26 | ₩13,821 | ₩14,236 | ₩13,634 | ₩14,196 | +2.71% | 172.4만 |
|---|
| 2026.02.25 | ₩14,169 | ₩14,262 | ₩13,781 | ₩13,995 | -1.23% | 119.9만 |
|---|
| 2026.02.24 | ₩14,169 | ₩14,209 | ₩13,968 | ₩14,075 | -0.66% | 113.3만 |
|---|
| 2026.02.23 | ₩14,129 | ₩14,516 | ₩14,102 | ₩14,182 | +0.38% | 115.6만 |
|---|
| 2026.02.20 | ₩14,022 | ₩14,196 | ₩13,875 | ₩14,169 | +1.05% | 125.4만 |
|---|
| 2026.02.19 | ₩14,008 | ₩14,597 | ₩13,901 | ₩14,089 | +0.57% | 209.6만 |
|---|
| 2026.02.18 | ₩13,594 | ₩13,861 | ₩13,487 | ₩13,795 | +1.47% | 145.4만 |
|---|
| 2026.02.17 | ₩13,407 | ₩13,728 | ₩12,912 | ₩13,300 | -0.80% | 169.1만 |
|---|
| 2026.02.13 | ₩13,407 | ₩13,581 | ₩13,126 | ₩13,407 | 0.00% | 216.9만 |
|---|
| 2026.02.12 | ₩14,075 | ₩14,102 | ₩13,113 | ₩13,353 | -5.13% | 235.8만 |
|---|
| 2026.02.11 | ₩14,102 | ₩14,196 | ₩13,728 | ₩14,062 | -0.28% | 151.5만 |
|---|
| 2026.02.10 | ₩13,955 | ₩14,062 | ₩13,714 | ₩13,808 | -1.05% | 89.6만 |
|---|
| 2026.02.09 | ₩13,688 | ₩13,968 | ₩13,621 | ₩13,901 | +1.56% | 122.1만 |
|---|
| 2026.02.06 | ₩13,153 | ₩13,714 | ₩13,046 | ₩13,648 | +3.76% | 198.9만 |
|---|
| 2026.02.05 | ₩13,367 | ₩13,500 | ₩12,886 | ₩12,993 | -2.80% | 229.5만 |
|---|
| 2026.02.04 | ₩13,527 | ₩13,701 | ₩13,300 | ₩13,621 | +0.69% | 358.7만 |
|---|
| 2026.02.03 | ₩12,672 | ₩13,434 | ₩12,498 | ₩13,380 | +5.59% | 328.9만 |
|---|
| 2026.02.02 | ₩12,364 | ₩12,672 | ₩12,231 | ₩12,592 | +1.84% | 272.1만 |
|---|
| 2026.01.30 | ₩13,033 | ₩13,233 | ₩12,632 | ₩12,939 | -0.72% | 225.2만 |
|---|
| 2026.01.29 | ₩13,367 | ₩13,514 | ₩12,952 | ₩13,193 | -1.30% | 205.4만 |
|---|
| 2026.01.28 | ₩13,006 | ₩13,193 | ₩12,725 | ₩12,952 | -0.41% | 171.7만 |
|---|
| 2026.01.27 | ₩12,698 | ₩13,019 | ₩12,685 | ₩12,952 | +2.00% | 142.2만 |
|---|
| 2026.01.26 | ₩12,578 | ₩12,632 | ₩12,378 | ₩12,618 | +0.32% | 126.7만 |
|---|
| 2026.01.23 | ₩12,431 | ₩12,592 | ₩12,364 | ₩12,404 | -0.22% | 163.1만 |
|---|
| 2026.01.22 | ₩12,525 | ₩12,565 | ₩11,910 | ₩12,084 | -3.52% | 206.5만 |
|---|
| 2026.01.21 | ₩12,043 | ₩12,672 | ₩12,030 | ₩12,592 | +4.55% | 278.8만 |
|---|
| 2026.01.20 | ₩11,696 | ₩12,150 | ₩11,696 | ₩11,803 | +0.91% | 145.4만 |
|---|
| 2026.01.16 | ₩11,482 | ₩11,669 | ₩11,482 | ₩11,642 | +1.40% | 111.5만 |
|---|
| 2026.01.15 | ₩11,602 | ₩11,656 | ₩11,295 | ₩11,402 | -1.73% | 121.1만 |
|---|
| 2026.01.14 | ₩11,549 | ₩11,963 | ₩11,482 | ₩11,790 | +2.08% | 178.9만 |
|---|
| 2026.01.13 | ₩11,402 | ₩11,562 | ₩11,282 | ₩11,455 | +0.47% | 167.9만 |
|---|
| 2026.01.12 | ₩11,108 | ₩11,228 | ₩11,054 | ₩11,188 | +0.72% | 113.1만 |
|---|
| 2026.01.09 | ₩10,988 | ₩11,135 | ₩10,907 | ₩11,028 | +0.36% | 78.6만 |
|---|
| 2026.01.08 | ₩10,506 | ₩10,974 | ₩10,506 | ₩10,867 | +3.44% | 143.9만 |
|---|
| 2026.01.07 | ₩10,693 | ₩10,720 | ₩10,373 | ₩10,466 | -2.13% | 144.8만 |
|---|
| 2026.01.06 | ₩10,947 | ₩11,108 | ₩10,653 | ₩10,707 | -2.20% | 223.6만 |
|---|
| 2026.01.05 | ₩11,536 | ₩11,549 | ₩10,546 | ₩10,894 | -5.56% | 327.8만 |
|---|
| 2026.01.02 | ₩11,148 | ₩11,429 | ₩10,921 | ₩11,415 | +2.40% | 123.7만 |
|---|
| 2025.12.31 | ₩11,188 | ₩11,295 | ₩11,094 | ₩11,148 | -0.36% | 65.2만 |
|---|
| 2025.12.30 | ₩11,148 | ₩11,295 | ₩11,121 | ₩11,175 | +0.24% | 90.3만 |
|---|
| 2025.12.29 | ₩11,041 | ₩11,175 | ₩11,001 | ₩11,028 | -0.12% | 85.6만 |
|---|
| 2025.12.26 | ₩10,947 | ₩11,041 | ₩10,907 | ₩10,934 | -0.12% | 73.7만 |
|---|
| 2025.12.24 | ₩11,028 | ₩11,068 | ₩10,907 | ₩11,028 | 0.00% | 42만 |
|---|
| 2025.12.23 | ₩11,068 | ₩11,081 | ₩10,907 | ₩11,028 | -0.36% | 122.4만 |
|---|
| 2025.12.22 | ₩11,028 | ₩11,268 | ₩10,961 | ₩10,988 | -0.36% | 117.7만 |
|---|
| 2025.12.19 | ₩10,760 | ₩11,081 | ₩10,747 | ₩10,827 | +0.62% | 178.5만 |
|---|
| 2025.12.18 | ₩11,028 | ₩11,028 | ₩10,627 | ₩10,653 | -3.39% | 208.1만 |
|---|
| 2025.12.17 | ₩10,867 | ₩11,041 | ₩10,787 | ₩11,028 | +1.48% | 128.4만 |
|---|
| 2025.12.16 | ₩11,135 | ₩11,135 | ₩10,734 | ₩10,747 | -3.48% | 245만 |
|---|
| 2025.12.15 | ₩11,495 | ₩11,576 | ₩11,135 | ₩11,268 | -1.98% | 213.6만 |
|---|
| 2025.12.12 | ₩11,856 | ₩11,870 | ₩11,335 | ₩11,495 | -3.04% | 130.5만 |
|---|
| 2025.12.11 | ₩11,963 | ₩12,084 | ₩11,736 | ₩11,763 | -1.68% | 156.8만 |
|---|
| 2025.12.10 | ₩11,977 | ₩12,164 | ₩11,415 | ₩12,084 | +0.89% | 203만 |
|---|
| 2025.12.09 | ₩12,297 | ₩12,538 | ₩11,883 | ₩12,017 | -2.28% | 199.4만 |
|---|
| 2025.12.08 | ₩12,030 | ₩12,538 | ₩11,910 | ₩12,257 | +1.89% | 212.6만 |
|---|
| 2025.12.05 | ₩12,124 | ₩12,404 | ₩12,070 | ₩12,084 | -0.33% | 133.1만 |
|---|
| 2025.12.04 | ₩12,057 | ₩12,404 | ₩12,057 | ₩12,124 | +0.55% | 113.9만 |
|---|
| 2025.12.03 | ₩12,043 | ₩12,070 | ₩11,830 | ₩12,070 | +0.22% | 120.2만 |
|---|
| 2025.12.02 | ₩12,110 | ₩12,110 | ₩11,616 | ₩11,896 | -1.77% | 120.1만 |
|---|
| 2025.12.01 | ₩12,391 | ₩12,538 | ₩11,990 | ₩12,030 | -2.91% | 132.6만 |
|---|
| 2025.11.28 | ₩11,790 | ₩12,498 | ₩11,763 | ₩12,391 | +5.10% | 141.8만 |
|---|
| 2025.11.26 | ₩11,522 | ₩11,642 | ₩11,429 | ₩11,576 | +0.46% | 98.8만 |
|---|
| 2025.11.25 | ₩11,723 | ₩11,723 | ₩11,241 | ₩11,522 | -1.71% | 137.3만 |
|---|
| 2025.11.24 | ₩11,923 | ₩11,990 | ₩11,709 | ₩11,856 | -0.56% | 96.5만 |
|---|
| 2025.11.21 | ₩11,923 | ₩12,057 | ₩11,589 | ₩11,937 | +0.11% | 201.2만 |
|---|
| 2025.11.20 | ₩12,458 | ₩12,712 | ₩12,030 | ₩12,030 | -3.43% | 141.6만 |
|---|
| 2025.11.19 | ₩11,883 | ₩12,378 | ₩11,736 | ₩12,311 | +3.60% | 170.2만 |
|---|
| 2025.11.18 | ₩11,629 | ₩12,311 | ₩11,576 | ₩12,257 | +5.40% | 161.3만 |
|---|
| 2025.11.17 | ₩11,870 | ₩12,057 | ₩11,656 | ₩11,736 | -1.13% | 91.5만 |
|---|
| 2025.11.14 | ₩11,616 | ₩12,030 | ₩11,549 | ₩11,990 | +3.22% | 137.3만 |
|---|
| 2025.11.13 | ₩11,776 | ₩11,910 | ₩11,536 | ₩11,642 | -1.14% | 146.1만 |
|---|
| 2025.11.12 | ₩11,937 | ₩12,150 | ₩11,709 | ₩11,803 | -1.12% | 129.8만 |
|---|
| 2025.11.11 | ₩11,629 | ₩12,284 | ₩11,589 | ₩12,137 | +4.37% | 243.4만 |
|---|
| 2025.11.10 | ₩11,215 | ₩11,616 | ₩11,108 | ₩11,602 | +3.46% | 150.3만 |
|---|
| 2025.11.07 | ₩10,533 | ₩11,188 | ₩10,480 | ₩11,161 | +5.96% | 204.3만 |
|---|
| 2025.11.06 | ₩10,239 | ₩10,747 | ₩10,172 | ₩10,640 | +3.92% | 269.7만 |
|---|
| 2025.11.05 | ₩9,811 | ₩9,958 | ₩9,758 | ₩9,811 | 0.00% | 96.7만 |
|---|
| 2025.11.04 | ₩9,838 | ₩9,891 | ₩9,651 | ₩9,838 | 0.00% | 95.4만 |
|---|
| 2025.11.03 | ₩9,851 | ₩10,038 | ₩9,744 | ₩10,038 | +1.90% | 148.3만 |
|---|
| 2025.10.31 | ₩9,918 | ₩10,119 | ₩9,825 | ₩9,985 | +0.67% | 91만 |
|---|
| 2025.10.30 | ₩9,811 | ₩10,105 | ₩9,637 | ₩9,905 | +0.95% | 154.7만 |
|---|
| 2025.10.29 | ₩9,784 | ₩10,065 | ₩9,744 | ₩9,918 | +1.37% | 116.2만 |
|---|
| 2025.10.28 | ₩9,878 | ₩9,945 | ₩9,731 | ₩9,758 | -1.22% | 85.6만 |
|---|
| 2025.10.27 | ₩10,252 | ₩10,252 | ₩9,958 | ₩9,972 | -2.74% | 68.9만 |
|---|
| 2025.10.24 | ₩10,226 | ₩10,279 | ₩10,092 | ₩10,132 | -0.92% | 60.5만 |
|---|
| 2025.10.23 | ₩10,279 | ₩10,319 | ₩10,132 | ₩10,186 | -0.91% | 112.3만 |
|---|
| 2025.10.22 | ₩9,811 | ₩9,918 | ₩9,624 | ₩9,838 | +0.27% | 72.2만 |
|---|
| 2025.10.21 | ₩9,865 | ₩9,878 | ₩9,584 | ₩9,664 | -2.03% | 78.2만 |
|---|
| 2025.10.20 | ₩9,691 | ₩9,838 | ₩9,678 | ₩9,838 | +1.52% | 114.7만 |
|---|
| 2025.10.17 | ₩9,597 | ₩9,678 | ₩9,490 | ₩9,637 | +0.42% | 88.2만 |
|---|
| 2025.10.16 | ₩10,186 | ₩10,186 | ₩9,678 | ₩9,718 | -4.59% | 99.5만 |
|---|
| 2025.10.15 | ₩10,079 | ₩10,199 | ₩9,972 | ₩10,079 | 0.00% | 84만 |
|---|
| 2025.10.14 | ₩10,025 | ₩10,145 | ₩9,945 | ₩9,945 | -0.80% | 116.8만 |
|---|
| 2025.10.13 | ₩10,386 | ₩10,413 | ₩10,186 | ₩10,346 | -0.39% | 89.8만 |
|---|
| 2025.10.10 | ₩10,693 | ₩10,707 | ₩10,079 | ₩10,092 | -5.62% | 245.1만 |
|---|