시장 데이터를 불러오는 중
전체 종목
빈패스트 오토 과거 주가
VinFast Auto Ltd. - Ordinary Shares · VFS · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VinFast Auto Ltd. - Ordinary Shares · VFS · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,106 | ₩4,146 | ₩4,079 | ₩4,092 | -0.33% | 22.5만 |
| 2026.10.08 | ₩4,039 | ₩4,126 | ₩4,025 | ₩4,106 | +1.66% | 19.9만 |
| 2026.10.07 | ₩4,119 | ₩4,146 | ₩4,039 | ₩4,052 | -1.62% | 32.9만 |
| 2026.10.06 | ₩4,132 | ₩4,172 | ₩4,119 | ₩4,119 | -0.32% | 26.3만 |
| 2026.10.05 | ₩4,079 | ₩4,132 | ₩4,025 | ₩4,119 | +0.98% | 42.6만 |
| 2026.10.02 | ₩4,106 | ₩4,132 | ₩4,019 | ₩4,065 | -0.98% | 60.6만 |
| 2026.10.01 | ₩4,279 | ₩4,279 | ₩4,092 | ₩4,092 | -4.38% | 47.4만 |
| 2026.09.30 | ₩4,279 | ₩4,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,172 |
| -2.50% |
| 23.2만 |
| 2026.09.29 | ₩4,279 | ₩4,293 | ₩4,198 | ₩4,226 | -1.25% | 17.9만 |
|---|
| 2026.09.28 | ₩4,226 | ₩4,253 | ₩4,159 | ₩4,199 | -0.63% | 27.9만 |
|---|
| 2026.09.25 | ₩4,199 | ₩4,279 | ₩4,192 | ₩4,253 | +1.27% | 28만 |
|---|
| 2026.09.24 | ₩4,266 | ₩4,293 | ₩4,146 | ₩4,186 | -1.88% | 44.5만 |
|---|
| 2026.09.23 | ₩4,333 | ₩4,400 | ₩4,253 | ₩4,273 | -1.39% | 40만 |
|---|
| 2026.09.22 | ₩4,453 | ₩4,640 | ₩4,319 | ₩4,319 | -3.00% | 66.3만 |
|---|
| 2026.09.21 | ₩4,319 | ₩4,540 | ₩4,293 | ₩4,520 | +4.64% | 59.2만 |
|---|
| 2026.09.18 | ₩4,333 | ₩4,360 | ₩4,190 | ₩4,319 | -0.31% | 34만 |
|---|
| 2026.09.17 | ₩4,172 | ₩4,346 | ₩4,172 | ₩4,333 | +3.85% | 47.2만 |
|---|
| 2026.09.16 | ₩4,239 | ₩4,239 | ₩4,146 | ₩4,172 | -1.58% | 27.9만 |
|---|
| 2026.09.15 | ₩4,172 | ₩4,233 | ₩4,146 | ₩4,172 | 0.00% | 26.2만 |
|---|
| 2026.09.14 | ₩4,259 | ₩4,279 | ₩4,132 | ₩4,186 | -1.73% | 23.9만 |
|---|
| 2026.09.11 | ₩4,079 | ₩4,293 | ₩4,059 | ₩4,293 | +5.25% | 68.4만 |
|---|
| 2026.09.10 | ₩4,146 | ₩4,146 | ₩4,012 | ₩4,025 | -2.90% | 48.8만 |
|---|
| 2026.09.09 | ₩4,106 | ₩4,132 | ₩4,079 | ₩4,092 | -0.33% | 25.5만 |
|---|
| 2026.09.08 | ₩4,146 | ₩4,159 | ₩4,092 | ₩4,146 | 0.00% | 42.4만 |
|---|
| 2026.09.04 | ₩4,119 | ₩4,132 | ₩4,099 | ₩4,119 | 0.00% | 19.4만 |
|---|
| 2026.09.03 | ₩4,279 | ₩4,279 | ₩4,119 | ₩4,119 | -3.75% | 30.2만 |
|---|
| 2026.09.02 | ₩4,172 | ₩4,186 | ₩4,119 | ₩4,159 | -0.32% | 21.8만 |
|---|
| 2026.09.01 | ₩4,159 | ₩4,186 | ₩4,132 | ₩4,159 | 0.00% | 18.8만 |
|---|
| 2026.08.31 | ₩4,132 | ₩4,293 | ₩4,132 | ₩4,206 | +1.78% | 42.3만 |
|---|
| 2026.08.28 | ₩4,212 | ₩4,226 | ₩4,092 | ₩4,119 | -2.22% | 38.8만 |
|---|
| 2026.08.27 | ₩4,132 | ₩4,360 | ₩4,123 | ₩4,212 | +1.94% | 75.3만 |
|---|
| 2026.08.26 | ₩4,186 | ₩4,225 | ₩4,092 | ₩4,119 | -1.60% | 18.9만 |
|---|
| 2026.08.25 | ₩4,119 | ₩4,226 | ₩4,119 | ₩4,186 | +1.62% | 17.6만 |
|---|
| 2026.08.24 | ₩4,119 | ₩4,159 | ₩4,065 | ₩4,132 | +0.32% | 24.7만 |
|---|
| 2026.08.21 | ₩4,212 | ₩4,239 | ₩4,132 | ₩4,159 | -1.27% | 26.7만 |
|---|
| 2026.08.20 | ₩4,186 | ₩4,199 | ₩4,112 | ₩4,172 | -0.32% | 15.1만 |
|---|
| 2026.08.19 | ₩4,159 | ₩4,226 | ₩4,092 | ₩4,199 | +0.96% | 25.9만 |
|---|
| 2026.08.18 | ₩4,159 | ₩4,467 | ₩4,065 | ₩4,119 | -0.96% | 107.2만 |
|---|
| 2026.08.17 | ₩4,212 | ₩4,253 | ₩4,159 | ₩4,172 | -0.95% | 19.1만 |
|---|
| 2026.08.14 | ₩4,226 | ₩4,253 | ₩4,179 | ₩4,239 | +0.32% | 19.1만 |
|---|
| 2026.08.13 | ₩4,146 | ₩4,226 | ₩4,132 | ₩4,212 | +1.61% | 17.7만 |
|---|
| 2026.08.12 | ₩4,212 | ₩4,212 | ₩4,146 | ₩4,172 | -0.95% | 17.6만 |
|---|
| 2026.08.11 | ₩4,279 | ₩4,319 | ₩4,146 | ₩4,186 | -2.19% | 47.7만 |
|---|
| 2026.08.10 | ₩4,453 | ₩4,453 | ₩4,226 | ₩4,266 | -4.20% | 33.6만 |
|---|
| 2026.08.07 | ₩4,386 | ₩4,540 | ₩4,386 | ₩4,480 | +2.13% | 19.8만 |
|---|
| 2026.08.06 | ₩4,279 | ₩4,420 | ₩4,279 | ₩4,386 | +2.50% | 23.6만 |
|---|
| 2026.08.05 | ₩4,493 | ₩4,547 | ₩4,266 | ₩4,279 | -4.76% | 51.6만 |
|---|
| 2026.08.04 | ₩4,226 | ₩4,507 | ₩4,212 | ₩4,453 | +5.38% | 39.5만 |
|---|
| 2026.08.03 | ₩4,226 | ₩4,279 | ₩4,192 | ₩4,226 | 0.00% | 37.3만 |
|---|
| 2026.07.31 | ₩4,239 | ₩4,239 | ₩4,065 | ₩4,159 | -1.89% | 29.9만 |
|---|
| 2026.07.30 | ₩4,065 | ₩4,159 | ₩4,039 | ₩4,146 | +1.97% | 35.5만 |
|---|
| 2026.07.29 | ₩3,972 | ₩4,079 | ₩3,958 | ₩4,012 | +1.01% | 26.4만 |
|---|
| 2026.07.28 | ₩3,932 | ₩4,012 | ₩3,878 | ₩3,972 | +1.02% | 43.8만 |
|---|
| 2026.07.27 | ₩3,892 | ₩3,958 | ₩3,825 | ₩3,945 | +1.37% | 52.2만 |
|---|
| 2026.07.24 | ₩4,119 | ₩4,119 | ₩3,811 | ₩3,811 | -7.47% | 96.7만 |
|---|
| 2026.07.23 | ₩4,186 | ₩4,226 | ₩4,092 | ₩4,106 | -1.92% | 48.3만 |
|---|
| 2026.07.22 | ₩4,266 | ₩4,333 | ₩4,199 | ₩4,206 | -1.41% | 19.1만 |
|---|
| 2026.07.21 | ₩4,146 | ₩4,336 | ₩4,146 | ₩4,266 | +2.90% | 35.7만 |
|---|
| 2026.07.20 | ₩4,199 | ₩4,226 | ₩4,119 | ₩4,172 | -0.64% | 32.2만 |
|---|
| 2026.07.17 | ₩4,159 | ₩4,219 | ₩4,106 | ₩4,212 | +1.29% | 28.5만 |
|---|
| 2026.07.16 | ₩4,092 | ₩4,186 | ₩4,079 | ₩4,159 | +1.63% | 26.1만 |
|---|
| 2026.07.15 | ₩4,279 | ₩4,279 | ₩4,052 | ₩4,132 | -3.44% | 63.8만 |
|---|
| 2026.07.14 | ₩4,159 | ₩4,360 | ₩4,079 | ₩4,172 | +0.32% | 79만 |
|---|
| 2026.07.13 | ₩4,132 | ₩4,132 | ₩4,019 | ₩4,106 | -0.65% | 40.9만 |
|---|
| 2026.07.10 | ₩4,159 | ₩4,159 | ₩4,052 | ₩4,079 | -1.93% | 38.6만 |
|---|
| 2026.07.09 | ₩4,119 | ₩4,119 | ₩4,012 | ₩4,045 | -1.79% | 47.3만 |
|---|
| 2026.07.08 | ₩4,106 | ₩4,119 | ₩4,039 | ₩4,065 | -0.98% | 23.8만 |
|---|
| 2026.07.07 | ₩4,132 | ₩4,172 | ₩4,039 | ₩4,159 | +0.65% | 28.6만 |
|---|
| 2026.07.06 | ₩4,212 | ₩4,212 | ₩4,119 | ₩4,159 | -1.27% | 32.7만 |
|---|
| 2026.07.02 | ₩4,212 | ₩4,293 | ₩4,072 | ₩4,106 | -2.54% | 42.4만 |
|---|
| 2026.07.01 | ₩4,199 | ₩4,233 | ₩4,119 | ₩4,132 | -1.59% | 33.6만 |
|---|
| 2026.06.30 | ₩4,079 | ₩4,172 | ₩4,039 | ₩4,172 | +2.30% | 50.6만 |
|---|
| 2026.06.29 | ₩4,065 | ₩4,199 | ₩3,985 | ₩4,052 | -0.33% | 83만 |
|---|
| 2026.06.26 | ₩4,106 | ₩4,139 | ₩4,039 | ₩4,052 | -1.30% | 46.2만 |
|---|
| 2026.06.25 | ₩4,212 | ₩4,212 | ₩4,106 | ₩4,119 | -2.22% | 29.7만 |
|---|
| 2026.06.24 | ₩4,239 | ₩4,293 | ₩4,132 | ₩4,186 | -1.26% | 42.9만 |
|---|
| 2026.06.23 | ₩4,039 | ₩4,239 | ₩4,039 | ₩4,226 | +4.64% | 32.8만 |
|---|
| 2026.06.22 | ₩4,065 | ₩4,139 | ₩3,999 | ₩4,119 | +1.32% | 48.7만 |
|---|
| 2026.06.18 | ₩4,065 | ₩4,146 | ₩4,025 | ₩4,065 | 0.00% | 63.8만 |
|---|
| 2026.06.17 | ₩4,159 | ₩4,226 | ₩4,052 | ₩4,065 | -2.25% | 33.9만 |
|---|
| 2026.06.16 | ₩4,239 | ₩4,313 | ₩4,106 | ₩4,146 | -2.21% | 63.1만 |
|---|
| 2026.06.15 | ₩4,306 | ₩4,346 | ₩4,186 | ₩4,239 | -1.55% | 42.4만 |
|---|
| 2026.06.12 | ₩4,146 | ₩4,239 | ₩4,106 | ₩4,212 | +1.61% | 56.4만 |
|---|
| 2026.06.11 | ₩4,119 | ₩4,226 | ₩4,065 | ₩4,132 | +0.32% | 40.9만 |
|---|
| 2026.06.10 | ₩4,012 | ₩4,146 | ₩4,012 | ₩4,079 | +1.67% | 83.9만 |
|---|
| 2026.06.09 | ₩4,079 | ₩4,146 | ₩3,999 | ₩4,065 | -0.33% | 75만 |
|---|
| 2026.06.08 | ₩4,052 | ₩4,192 | ₩3,878 | ₩4,079 | +0.66% | 129만 |
|---|
| 2026.06.05 | ₩4,453 | ₩4,453 | ₩4,286 | ₩4,293 | -3.60% | 55.1만 |
|---|
| 2026.06.04 | ₩4,480 | ₩4,560 | ₩4,453 | ₩4,453 | -0.60% | 42.8만 |
|---|
| 2026.06.03 | ₩4,520 | ₩4,527 | ₩4,400 | ₩4,520 | 0.00% | 43.1만 |
|---|
| 2026.06.02 | ₩4,614 | ₩4,681 | ₩4,440 | ₩4,520 | -2.03% | 52.1만 |
|---|
| 2026.06.01 | ₩4,587 | ₩4,881 | ₩4,533 | ₩4,640 | +1.17% | 136.9만 |
|---|
| 2026.05.29 | ₩4,681 | ₩4,721 | ₩4,600 | ₩4,667 | -0.29% | 47.3만 |
|---|
| 2026.05.28 | ₩4,761 | ₩4,788 | ₩4,694 | ₩4,761 | 0.00% | 29.2만 |
|---|
| 2026.05.27 | ₩4,774 | ₩4,868 | ₩4,734 | ₩4,788 | +0.28% | 22.8만 |
|---|
| 2026.05.26 | ₩4,854 | ₩4,888 | ₩4,714 | ₩4,801 | -1.10% | 48.1만 |
|---|
| 2026.05.22 | ₩4,854 | ₩4,873 | ₩4,707 | ₩4,774 | -1.65% | 43.2만 |
|---|
| 2026.05.21 | ₩4,814 | ₩4,854 | ₩4,741 | ₩4,828 | +0.28% | 45.2만 |
|---|
| 2026.05.20 | ₩4,761 | ₩4,907 | ₩4,734 | ₩4,814 | +1.12% | 36.6만 |
|---|
| 2026.05.19 | ₩4,881 | ₩4,915 | ₩4,694 | ₩4,721 | -3.29% | 58.4만 |
|---|
| 2026.05.18 | ₩5,122 | ₩5,169 | ₩4,908 | ₩4,908 | -4.18% | 58.4만 |
|---|
| 2026.05.15 | ₩5,108 | ₩5,269 | ₩5,030 | ₩5,122 | +0.26% | 56.8만 |
|---|
| 2026.05.14 | ₩5,363 | ₩5,409 | ₩5,058 | ₩5,202 | -2.99% | 76.4만 |
|---|
| 2026.05.13 | ₩5,456 | ₩5,550 | ₩5,309 | ₩5,322 | -2.45% | 58.9만 |
|---|
| 2026.05.12 | ₩5,496 | ₩5,510 | ₩5,363 | ₩5,456 | -0.73% | 58.5만 |
|---|
| 2026.05.11 | ₩5,724 | ₩5,750 | ₩5,436 | ₩5,496 | -3.97% | 69.8만 |
|---|
| 2026.05.08 | ₩5,724 | ₩5,911 | ₩5,697 | ₩5,764 | +0.70% | 56.7만 |
|---|
| 2026.05.07 | ₩5,630 | ₩5,791 | ₩5,617 | ₩5,710 | +1.43% | 48.3만 |
|---|
| 2026.05.06 | ₩5,536 | ₩5,663 | ₩5,536 | ₩5,630 | +1.69% | 41.8만 |
|---|
| 2026.05.05 | ₩5,630 | ₩5,710 | ₩5,470 | ₩5,563 | -1.19% | 59.1만 |
|---|
| 2026.05.04 | ₩5,643 | ₩5,710 | ₩5,563 | ₩5,630 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩5,710 | ₩5,777 | ₩5,603 | ₩5,684 | -0.47% | 36.8만 |
|---|
| 2026.04.30 | ₩5,470 | ₩5,697 | ₩5,443 | ₩5,657 | +3.42% | 39.1만 |
|---|
| 2026.04.29 | ₩5,483 | ₩5,483 | ₩5,349 | ₩5,443 | -0.73% | 41.8만 |
|---|
| 2026.04.28 | ₩5,563 | ₩5,610 | ₩5,349 | ₩5,429 | -2.40% | 83.7만 |
|---|
| 2026.04.27 | ₩5,657 | ₩5,804 | ₩5,559 | ₩5,630 | -0.47% | 65.1만 |
|---|
| 2026.04.24 | ₩5,897 | ₩5,951 | ₩5,797 | ₩5,831 | -1.13% | 45.7만 |
|---|
| 2026.04.23 | ₩6,111 | ₩6,158 | ₩5,536 | ₩5,897 | -3.50% | 133.3만 |
|---|
| 2026.04.22 | ₩6,526 | ₩6,847 | ₩6,125 | ₩6,272 | -3.89% | 140.9만 |
|---|
| 2026.04.21 | ₩5,897 | ₩7,068 | ₩5,851 | ₩6,366 | +7.94% | 572.6만 |
|---|
| 2026.04.20 | ₩5,630 | ₩5,884 | ₩5,603 | ₩5,817 | +3.33% | 80.1만 |
|---|
| 2026.04.17 | ₩5,617 | ₩5,750 | ₩5,523 | ₩5,630 | +0.24% | 48.3만 |
|---|
| 2026.04.16 | ₩5,750 | ₩5,911 | ₩5,429 | ₩5,643 | -1.86% | 112.7만 |
|---|
| 2026.04.15 | ₩5,550 | ₩5,831 | ₩5,523 | ₩5,710 | +2.89% | 68.9만 |
|---|
| 2026.04.14 | ₩5,563 | ₩5,750 | ₩5,409 | ₩5,536 | -0.48% | 72.3만 |
|---|
| 2026.04.13 | ₩5,510 | ₩5,610 | ₩5,389 | ₩5,536 | +0.49% | 89.3만 |
|---|
| 2026.04.10 | ₩5,470 | ₩5,824 | ₩5,443 | ₩5,603 | +2.44% | 92.7만 |
|---|
| 2026.04.09 | ₩5,256 | ₩5,470 | ₩5,108 | ₩5,429 | +3.31% | 84.1만 |
|---|
| 2026.04.08 | ₩5,617 | ₩5,654 | ₩5,149 | ₩5,322 | -5.24% | 86.9만 |
|---|
| 2026.04.07 | ₩5,777 | ₩5,951 | ₩5,175 | ₩5,403 | -6.48% | 194.2만 |
|---|
| 2026.04.06 | ₩6,018 | ₩6,526 | ₩5,721 | ₩5,817 | -3.33% | 281.1만 |
|---|
| 2026.04.02 | ₩5,349 | ₩6,152 | ₩5,242 | ₩6,071 | +13.50% | 269.4만 |
|---|
| 2026.04.01 | ₩5,149 | ₩5,690 | ₩5,149 | ₩5,483 | +6.49% | 183.7만 |
|---|
| 2026.03.31 | ₩4,828 | ₩5,242 | ₩4,828 | ₩5,149 | +6.65% | 114.3만 |
|---|
| 2026.03.30 | ₩4,547 | ₩5,122 | ₩4,523 | ₩4,828 | +6.18% | 163.4만 |
|---|
| 2026.03.27 | ₩4,279 | ₩4,567 | ₩4,239 | ₩4,533 | +5.94% | 90.3만 |
|---|
| 2026.03.26 | ₩4,132 | ₩4,306 | ₩4,106 | ₩4,306 | +4.21% | 45.7만 |
|---|
| 2026.03.25 | ₩4,012 | ₩4,146 | ₩3,992 | ₩4,132 | +3.00% | 48.7만 |
|---|
| 2026.03.24 | ₩3,905 | ₩3,999 | ₩3,905 | ₩3,985 | +2.05% | 27.8만 |
|---|
| 2026.03.23 | ₩3,798 | ₩3,912 | ₩3,771 | ₩3,892 | +2.46% | 35만 |
|---|
| 2026.03.20 | ₩3,838 | ₩3,845 | ₩3,771 | ₩3,825 | -0.35% | 33.2만 |
|---|
| 2026.03.19 | ₩3,771 | ₩3,825 | ₩3,718 | ₩3,825 | +1.42% | 38.6만 |
|---|
| 2026.03.18 | ₩3,905 | ₩3,933 | ₩3,731 | ₩3,758 | -3.77% | 59.1만 |
|---|
| 2026.03.17 | ₩4,052 | ₩4,093 | ₩3,905 | ₩3,945 | -2.64% | 67.9만 |
|---|
| 2026.03.16 | ₩4,132 | ₩4,226 | ₩4,012 | ₩4,039 | -2.27% | 109.6만 |
|---|
| 2026.03.13 | ₩4,172 | ₩4,225 | ₩4,132 | ₩4,146 | -0.64% | 27만 |
|---|
| 2026.03.12 | ₩4,172 | ₩4,199 | ₩4,132 | ₩4,172 | 0.00% | 17.5만 |
|---|
| 2026.03.11 | ₩4,253 | ₩4,273 | ₩4,146 | ₩4,186 | -1.57% | 33.6만 |
|---|
| 2026.03.10 | ₩4,212 | ₩4,290 | ₩4,174 | ₩4,212 | 0.00% | 25.9만 |
|---|
| 2026.03.09 | ₩4,199 | ₩4,239 | ₩4,146 | ₩4,226 | +0.64% | 36.2만 |
|---|
| 2026.03.06 | ₩4,212 | ₩4,229 | ₩4,172 | ₩4,172 | -0.95% | 19.6만 |
|---|
| 2026.03.05 | ₩4,266 | ₩4,266 | ₩4,172 | ₩4,266 | 0.00% | 28.8만 |
|---|
| 2026.03.04 | ₩4,226 | ₩4,293 | ₩4,226 | ₩4,266 | +0.95% | 20.3만 |
|---|
| 2026.03.03 | ₩4,239 | ₩4,283 | ₩4,186 | ₩4,212 | -0.63% | 23.9만 |
|---|
| 2026.03.02 | ₩4,293 | ₩4,319 | ₩4,212 | ₩4,306 | +0.31% | 29.6만 |
|---|
| 2026.02.27 | ₩4,333 | ₩4,380 | ₩4,313 | ₩4,360 | +0.62% | 13.3만 |
|---|
| 2026.02.26 | ₩4,386 | ₩4,400 | ₩4,319 | ₩4,373 | -0.30% | 14.9만 |
|---|
| 2026.02.25 | ₩4,400 | ₩4,426 | ₩4,373 | ₩4,413 | +0.30% | 21.7만 |
|---|
| 2026.02.24 | ₩4,333 | ₩4,406 | ₩4,319 | ₩4,400 | +1.54% | 14.1만 |
|---|
| 2026.02.23 | ₩4,333 | ₩4,380 | ₩4,319 | ₩4,346 | +0.31% | 24.9만 |
|---|
| 2026.02.20 | ₩4,319 | ₩4,366 | ₩4,306 | ₩4,346 | +0.62% | 13.8만 |
|---|
| 2026.02.19 | ₩4,306 | ₩4,366 | ₩4,279 | ₩4,360 | +1.24% | 15.4만 |
|---|
| 2026.02.18 | ₩4,306 | ₩4,400 | ₩4,306 | ₩4,319 | +0.31% | 18.2만 |
|---|
| 2026.02.17 | ₩4,386 | ₩4,406 | ₩4,294 | ₩4,373 | -0.30% | 23.4만 |
|---|
| 2026.02.13 | ₩4,360 | ₩4,480 | ₩4,326 | ₩4,400 | +0.92% | 24.7만 |
|---|
| 2026.02.12 | ₩4,493 | ₩4,493 | ₩4,279 | ₩4,279 | -4.76% | 30.1만 |
|---|
| 2026.02.11 | ₩4,480 | ₩4,507 | ₩4,373 | ₩4,467 | -0.30% | 45.9만 |
|---|
| 2026.02.10 | ₩4,480 | ₩4,533 | ₩4,447 | ₩4,467 | -0.30% | 26.2만 |
|---|
| 2026.02.09 | ₩4,426 | ₩4,500 | ₩4,413 | ₩4,493 | +1.51% | 26.1만 |
|---|
| 2026.02.06 | ₩4,306 | ₩4,467 | ₩4,306 | ₩4,453 | +3.42% | 31.8만 |
|---|
| 2026.02.05 | ₩4,426 | ₩4,426 | ₩4,273 | ₩4,293 | -3.02% | 43.7만 |
|---|
| 2026.02.04 | ₩4,413 | ₩4,467 | ₩4,346 | ₩4,453 | +0.91% | 44.7만 |
|---|
| 2026.02.03 | ₩4,426 | ₩4,447 | ₩4,319 | ₩4,386 | -0.91% | 33.3만 |
|---|
| 2026.02.02 | ₩4,413 | ₩4,433 | ₩4,346 | ₩4,413 | 0.00% | 35.9만 |
|---|
| 2026.01.30 | ₩4,453 | ₩4,480 | ₩4,386 | ₩4,413 | -0.90% | 26.6만 |
|---|
| 2026.01.29 | ₩4,533 | ₩4,533 | ₩4,394 | ₩4,480 | -1.18% | 32.4만 |
|---|
| 2026.01.28 | ₩4,467 | ₩4,527 | ₩4,467 | ₩4,507 | +0.90% | 14.4만 |
|---|
| 2026.01.27 | ₩4,453 | ₩4,525 | ₩4,413 | ₩4,467 | +0.30% | 26.3만 |
|---|
| 2026.01.26 | ₩4,453 | ₩4,480 | ₩4,400 | ₩4,480 | +0.60% | 28만 |
|---|
| 2026.01.23 | ₩4,614 | ₩4,614 | ₩4,453 | ₩4,493 | -2.61% | 24.9만 |
|---|
| 2026.01.22 | ₩4,640 | ₩4,702 | ₩4,574 | ₩4,614 | -0.58% | 32.6만 |
|---|
| 2026.01.21 | ₩4,467 | ₩4,614 | ₩4,467 | ₩4,614 | +3.29% | 24.3만 |
|---|
| 2026.01.20 | ₩4,547 | ₩4,547 | ₩4,447 | ₩4,467 | -1.76% | 44.5만 |
|---|
| 2026.01.16 | ₩4,640 | ₩4,674 | ₩4,560 | ₩4,587 | -1.15% | 24.9만 |
|---|
| 2026.01.15 | ₩4,587 | ₩4,674 | ₩4,580 | ₩4,654 | +1.46% | 16.5만 |
|---|
| 2026.01.14 | ₩4,574 | ₩4,614 | ₩4,547 | ₩4,587 | +0.29% | 20.5만 |
|---|
| 2026.01.13 | ₩4,587 | ₩4,681 | ₩4,527 | ₩4,667 | +1.75% | 34.7만 |
|---|
| 2026.01.12 | ₩4,540 | ₩4,587 | ₩4,493 | ₩4,587 | +1.03% | 25.2만 |
|---|
| 2026.01.09 | ₩4,614 | ₩4,614 | ₩4,547 | ₩4,587 | -0.58% | 20.8만 |
|---|
| 2026.01.08 | ₩4,574 | ₩4,614 | ₩4,547 | ₩4,614 | +0.88% | 16.2만 |
|---|
| 2026.01.07 | ₩4,734 | ₩4,734 | ₩4,547 | ₩4,574 | -3.39% | 24.5만 |
|---|
| 2026.01.06 | ₩4,587 | ₩4,814 | ₩4,537 | ₩4,747 | +3.50% | 65.4만 |
|---|
| 2026.01.05 | ₩4,533 | ₩4,627 | ₩4,473 | ₩4,614 | +1.77% | 36.4만 |
|---|
| 2026.01.02 | ₩4,467 | ₩4,528 | ₩4,453 | ₩4,520 | +1.20% | 24.8만 |
|---|
| 2025.12.31 | ₩4,453 | ₩4,520 | ₩4,429 | ₩4,467 | +0.30% | 43.4만 |
|---|
| 2025.12.30 | ₩4,480 | ₩4,488 | ₩4,413 | ₩4,440 | -0.90% | 37.1만 |
|---|
| 2025.12.29 | ₩4,507 | ₩4,533 | ₩4,426 | ₩4,507 | 0.00% | 42만 |
|---|
| 2025.12.26 | ₩4,600 | ₩4,600 | ₩4,480 | ₩4,533 | -1.45% | 30.7만 |
|---|
| 2025.12.24 | ₩4,627 | ₩4,674 | ₩4,587 | ₩4,654 | +0.58% | 9.8만 |
|---|
| 2025.12.23 | ₩4,667 | ₩4,681 | ₩4,574 | ₩4,640 | -0.57% | 20.8만 |
|---|
| 2025.12.22 | ₩4,600 | ₩4,694 | ₩4,574 | ₩4,627 | +0.58% | 36만 |
|---|
| 2025.12.19 | ₩4,533 | ₩4,654 | ₩4,493 | ₩4,587 | +1.18% | 50.1만 |
|---|
| 2025.12.18 | ₩4,587 | ₩4,600 | ₩4,460 | ₩4,500 | -1.90% | 31.6만 |
|---|
| 2025.12.17 | ₩4,614 | ₩4,614 | ₩4,493 | ₩4,560 | -1.16% | 36.4만 |
|---|
| 2025.12.16 | ₩4,734 | ₩4,808 | ₩4,520 | ₩4,574 | -3.39% | 37.6만 |
|---|
| 2025.12.15 | ₩4,426 | ₩4,905 | ₩4,413 | ₩4,640 | +4.83% | 107.9만 |
|---|
| 2025.12.12 | ₩4,373 | ₩4,433 | ₩4,353 | ₩4,413 | +0.92% | 29.3만 |
|---|
| 2025.12.11 | ₩4,346 | ₩4,400 | ₩4,323 | ₩4,400 | +1.23% | 26.5만 |
|---|
| 2025.12.10 | ₩4,386 | ₩4,413 | ₩4,333 | ₩4,386 | 0.00% | 25.1만 |
|---|
| 2025.12.09 | ₩4,520 | ₩4,533 | ₩4,373 | ₩4,373 | -3.25% | 54.5만 |
|---|
| 2025.12.08 | ₩4,480 | ₩4,600 | ₩4,469 | ₩4,574 | +2.09% | 48.5만 |
|---|
| 2025.12.05 | ₩4,547 | ₩4,560 | ₩4,480 | ₩4,493 | -1.18% | 25.2만 |
|---|
| 2025.12.04 | ₩4,440 | ₩4,547 | ₩4,440 | ₩4,533 | +2.11% | 27.9만 |
|---|
| 2025.12.03 | ₩4,480 | ₩4,587 | ₩4,467 | ₩4,493 | +0.30% | 32.9만 |
|---|
| 2025.12.02 | ₩4,413 | ₩4,513 | ₩4,413 | ₩4,480 | +1.52% | 42.6만 |
|---|
| 2025.12.01 | ₩4,293 | ₩4,440 | ₩4,293 | ₩4,440 | +3.43% | 50.5만 |
|---|
| 2025.11.28 | ₩4,333 | ₩4,365 | ₩4,306 | ₩4,333 | 0.00% | 18.9만 |
|---|
| 2025.11.26 | ₩4,279 | ₩4,413 | ₩4,279 | ₩4,319 | +0.94% | 82.4만 |
|---|
| 2025.11.25 | ₩4,239 | ₩4,293 | ₩4,106 | ₩4,266 | +0.63% | 79.1만 |
|---|
| 2025.11.24 | ₩4,319 | ₩4,319 | ₩4,186 | ₩4,233 | -2.01% | 60.2만 |
|---|
| 2025.11.21 | ₩4,389 | ₩4,413 | ₩4,012 | ₩4,319 | -1.58% | 214.5만 |
|---|
| 2025.11.20 | ₩4,841 | ₩4,941 | ₩4,614 | ₩4,634 | -4.28% | 73.2만 |
|---|
| 2025.11.19 | ₩4,801 | ₩4,868 | ₩4,694 | ₩4,788 | -0.28% | 55.7만 |
|---|
| 2025.11.18 | ₩4,734 | ₩4,814 | ₩4,614 | ₩4,788 | +1.13% | 55.2만 |
|---|
| 2025.11.17 | ₩4,667 | ₩4,814 | ₩4,592 | ₩4,734 | +1.43% | 57.3만 |
|---|
| 2025.11.14 | ₩4,453 | ₩4,701 | ₩4,453 | ₩4,627 | +3.90% | 36.7만 |
|---|
| 2025.11.13 | ₩4,681 | ₩4,694 | ₩4,453 | ₩4,493 | -4.00% | 33.9만 |
|---|
| 2025.11.12 | ₩4,627 | ₩4,667 | ₩4,547 | ₩4,640 | +0.29% | 47.5만 |
|---|
| 2025.11.11 | ₩4,707 | ₩4,774 | ₩4,627 | ₩4,660 | -0.99% | 27.7만 |
|---|
| 2025.11.10 | ₩4,614 | ₩4,854 | ₩4,574 | ₩4,721 | +2.32% | 78만 |
|---|
| 2025.11.07 | ₩4,533 | ₩4,614 | ₩4,441 | ₩4,587 | +1.18% | 41.8만 |
|---|
| 2025.11.06 | ₩4,520 | ₩4,620 | ₩4,406 | ₩4,547 | +0.59% | 55만 |
|---|
| 2025.11.05 | ₩4,212 | ₩4,600 | ₩4,199 | ₩4,547 | +7.94% | 162만 |
|---|
| 2025.11.04 | ₩4,172 | ₩4,253 | ₩4,146 | ₩4,199 | +0.64% | 64.1만 |
|---|
| 2025.11.03 | ₩4,279 | ₩4,306 | ₩4,186 | ₩4,253 | -0.62% | 68.1만 |
|---|
| 2025.10.31 | ₩4,346 | ₩4,400 | ₩4,279 | ₩4,279 | -1.54% | 57.5만 |
|---|
| 2025.10.30 | ₩4,453 | ₩4,476 | ₩4,319 | ₩4,360 | -2.10% | 45.1만 |
|---|
| 2025.10.29 | ₩4,400 | ₩4,674 | ₩4,346 | ₩4,533 | +3.04% | 137.3만 |
|---|
| 2025.10.28 | ₩4,360 | ₩4,400 | ₩4,333 | ₩4,386 | +0.61% | 20.9만 |
|---|
| 2025.10.27 | ₩4,346 | ₩4,386 | ₩4,293 | ₩4,373 | +0.62% | 38.8만 |
|---|
| 2025.10.24 | ₩4,346 | ₩4,393 | ₩4,293 | ₩4,306 | -0.92% | 45.8만 |
|---|
| 2025.10.23 | ₩4,400 | ₩4,413 | ₩4,279 | ₩4,333 | -1.52% | 54.4만 |
|---|
| 2025.10.22 | ₩4,520 | ₩4,520 | ₩4,253 | ₩4,279 | -5.33% | 55.8만 |
|---|
| 2025.10.21 | ₩4,386 | ₩4,547 | ₩4,360 | ₩4,507 | +2.74% | 76.7만 |
|---|
| 2025.10.20 | ₩4,373 | ₩4,413 | ₩4,353 | ₩4,386 | +0.31% | 23.5만 |
|---|
| 2025.10.17 | ₩4,386 | ₩4,386 | ₩4,279 | ₩4,360 | -0.61% | 38.5만 |
|---|
| 2025.10.16 | ₩4,319 | ₩4,413 | ₩4,319 | ₩4,400 | +1.86% | 54.5만 |
|---|
| 2025.10.15 | ₩4,400 | ₩4,413 | ₩4,306 | ₩4,306 | -2.13% | 25.1만 |
|---|
| 2025.10.14 | ₩4,293 | ₩4,413 | ₩4,239 | ₩4,373 | +1.87% | 36.9만 |
|---|
| 2025.10.13 | ₩4,333 | ₩4,360 | ₩4,293 | ₩4,333 | 0.00% | 30만 |
|---|
| 2025.10.10 | ₩4,386 | ₩4,400 | ₩4,226 | ₩4,266 | -2.74% | 70.2만 |
|---|