시장 데이터를 불러오는 중
전체 종목
Verde Clean Fuels, Inc. - Class A Common Stock 과거 주가
Verde Clean Fuels, Inc. - Class A Common Stock · VGAS · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Verde Clean Fuels, Inc. - Class A Common Stock · VGAS · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,402 | ₩1,508 | ₩1,402 | ₩1,415 | +0.95% | 1.1만 |
| 2026.10.08 | ₩1,482 | ₩1,682 | ₩1,428 | ₩1,455 | -1.80% | 2.2만 |
| 2026.10.07 | ₩1,415 | ₩1,482 | ₩1,415 | ₩1,442 | +1.89% | 1.6만 |
| 2026.10.06 | ₩1,442 | ₩1,482 | ₩1,428 | ₩1,442 | 0.00% | 8.9천 |
| 2026.10.05 | ₩1,535 | ₩1,562 | ₩1,448 | ₩1,455 | -5.22% | 3.1만 |
| 2026.10.02 | ₩1,468 | ₩1,502 | ₩1,455 | ₩1,455 | -0.91% | 5.1천 |
| 2026.10.01 | ₩1,442 | ₩1,544 | ₩1,442 | ₩1,455 | +0.93% | 3.8천 |
| 2026.09.30 | ₩1,535 | ₩1,535 | ₩1,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,428 |
| -6.96% |
| 3.8만 |
| 2026.09.29 | ₩1,508 | ₩1,535 | ₩1,468 | ₩1,508 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩1,522 | ₩1,602 | ₩1,522 | ₩1,522 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩1,508 | ₩1,562 | ₩1,468 | ₩1,548 | +2.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,669 | ₩1,678 | ₩1,482 | ₩1,508 | -9.60% | 1만 |
|---|
| 2026.09.23 | ₩1,749 | ₩1,749 | ₩1,468 | ₩1,468 | -16.03% | 2.1만 |
|---|
| 2026.09.22 | ₩1,695 | ₩1,815 | ₩1,562 | ₩1,642 | -3.15% | 3만 |
|---|
| 2026.09.21 | ₩1,769 | ₩1,789 | ₩1,695 | ₩1,789 | +1.13% | 1.6만 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,882 | ₩1,669 | ₩1,682 | -10.32% | 6.7만 |
|---|
| 2026.09.17 | ₩1,904 | ₩1,904 | ₩1,791 | ₩1,842 | -3.23% | 7.7천 |
|---|
| 2026.09.16 | ₩1,709 | ₩1,802 | ₩1,709 | ₩1,789 | +4.69% | 8.2천 |
|---|
| 2026.09.15 | ₩1,855 | ₩1,855 | ₩1,695 | ₩1,709 | -7.91% | 1.7만 |
|---|
| 2026.09.14 | ₩1,865 | ₩1,869 | ₩1,758 | ₩1,795 | -3.72% | 5.2천 |
|---|
| 2026.09.11 | ₩1,829 | ₩1,909 | ₩1,755 | ₩1,882 | +2.92% | 1.3만 |
|---|
| 2026.09.10 | ₩1,909 | ₩1,909 | ₩1,651 | ₩1,735 | -9.09% | 8.2천 |
|---|
| 2026.09.09 | ₩1,822 | ₩1,869 | ₩1,789 | ₩1,789 | -1.83% | 7.2천 |
|---|
| 2026.09.08 | ₩1,762 | ₩1,815 | ₩1,735 | ₩1,775 | +0.76% | 1.5만 |
|---|
| 2026.09.04 | ₩1,695 | ₩1,877 | ₩1,695 | ₩1,789 | +5.51% | 6천 |
|---|
| 2026.09.03 | ₩1,774 | ₩1,802 | ₩1,749 | ₩1,762 | -0.68% | 9.1천 |
|---|
| 2026.09.02 | ₩1,802 | ₩1,909 | ₩1,789 | ₩1,802 | 0.00% | 9.1천 |
|---|
| 2026.09.01 | ₩1,762 | ₩1,896 | ₩1,722 | ₩1,815 | +3.03% | 3.3천 |
|---|
| 2026.08.31 | ₩1,722 | ₩1,775 | ₩1,689 | ₩1,735 | +0.78% | 7.2천 |
|---|
| 2026.08.28 | ₩1,802 | ₩1,802 | ₩1,642 | ₩1,735 | -3.70% | 1.9만 |
|---|
| 2026.08.27 | ₩1,869 | ₩1,869 | ₩1,775 | ₩1,815 | -2.86% | 1.7만 |
|---|
| 2026.08.26 | ₩1,749 | ₩1,835 | ₩1,749 | ₩1,789 | +2.29% | 4.9천 |
|---|
| 2026.08.25 | ₩1,802 | ₩1,855 | ₩1,802 | ₩1,829 | +1.48% | 4.3천 |
|---|
| 2026.08.24 | ₩1,655 | ₩1,882 | ₩1,615 | ₩1,829 | +10.48% | 4.2만 |
|---|
| 2026.08.21 | ₩1,629 | ₩1,770 | ₩1,615 | ₩1,642 | +0.82% | 4.6만 |
|---|
| 2026.08.20 | ₩1,815 | ₩1,815 | ₩1,589 | ₩1,655 | -8.82% | 2.5만 |
|---|
| 2026.08.19 | ₩1,789 | ₩1,789 | ₩1,722 | ₩1,735 | -2.99% | 1.6만 |
|---|
| 2026.08.18 | ₩1,802 | ₩1,802 | ₩1,735 | ₩1,762 | -2.22% | 1.1만 |
|---|
| 2026.08.17 | ₩1,789 | ₩1,882 | ₩1,762 | ₩1,829 | +2.24% | 3.9만 |
|---|
| 2026.08.14 | ₩1,662 | ₩1,869 | ₩1,662 | ₩1,855 | +11.65% | 2.6만 |
|---|
| 2026.08.13 | ₩1,695 | ₩1,789 | ₩1,685 | ₩1,709 | +0.79% | 1.2만 |
|---|
| 2026.08.12 | ₩1,685 | ₩1,815 | ₩1,682 | ₩1,682 | -0.16% | 2.8만 |
|---|
| 2026.08.11 | ₩1,642 | ₩1,735 | ₩1,635 | ₩1,722 | +4.88% | 3.3만 |
|---|
| 2026.08.10 | ₩1,789 | ₩1,789 | ₩1,629 | ₩1,655 | -7.46% | 5.2만 |
|---|
| 2026.08.07 | ₩1,749 | ₩1,869 | ₩1,695 | ₩1,789 | +2.29% | 5.8만 |
|---|
| 2026.08.06 | ₩2,163 | ₩2,163 | ₩1,762 | ₩1,789 | -17.28% | 16.1만 |
|---|
| 2026.08.05 | ₩1,735 | ₩2,109 | ₩1,709 | ₩2,109 | +21.54% | 49.2만 |
|---|
| 2026.08.04 | ₩1,629 | ₩2,056 | ₩1,482 | ₩1,802 | +10.66% | 727.2만 |
|---|
| 2026.08.03 | ₩1,362 | ₩1,402 | ₩1,335 | ₩1,402 | +2.94% | 139.9만 |
|---|
| 2026.07.31 | ₩1,348 | ₩1,402 | ₩1,348 | ₩1,362 | +0.99% | 7.6천 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,402 | ₩1,322 | ₩1,362 | -1.92% | 2.1만 |
|---|
| 2026.07.29 | ₩1,575 | ₩1,575 | ₩1,362 | ₩1,362 | -13.56% | 2.1만 |
|---|
| 2026.07.28 | ₩1,614 | ₩1,629 | ₩1,428 | ₩1,495 | -7.36% | 4.5만 |
|---|
| 2026.07.27 | ₩1,308 | ₩1,642 | ₩1,308 | ₩1,548 | +18.37% | 14.2만 |
|---|
| 2026.07.24 | ₩1,442 | ₩1,495 | ₩1,255 | ₩1,261 | -12.50% | 5.5만 |
|---|
| 2026.07.23 | ₩1,388 | ₩1,402 | ₩1,362 | ₩1,362 | -1.92% | 6.7천 |
|---|
| 2026.07.22 | ₩1,388 | ₩1,442 | ₩1,375 | ₩1,388 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,415 | ₩1,375 | ₩1,388 | -1.89% | 1.3만 |
|---|
| 2026.07.20 | ₩1,442 | ₩1,495 | ₩1,375 | ₩1,442 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩1,468 | ₩1,476 | ₩1,428 | ₩1,442 | -1.82% | 6천 |
|---|
| 2026.07.16 | ₩1,495 | ₩1,507 | ₩1,415 | ₩1,455 | -2.68% | 1.8만 |
|---|
| 2026.07.15 | ₩1,495 | ₩1,548 | ₩1,482 | ₩1,508 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩1,482 | ₩1,535 | ₩1,428 | ₩1,482 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩1,455 | ₩1,534 | ₩1,442 | ₩1,468 | +0.92% | 2.9만 |
|---|
| 2026.07.10 | ₩1,508 | ₩1,562 | ₩1,415 | ₩1,428 | -5.31% | 1.6만 |
|---|
| 2026.07.09 | ₩1,375 | ₩1,510 | ₩1,348 | ₩1,508 | +9.71% | 5.4만 |
|---|
| 2026.07.08 | ₩1,468 | ₩1,468 | ₩1,322 | ₩1,348 | -8.18% | 2.6만 |
|---|
| 2026.07.07 | ₩1,455 | ₩1,482 | ₩1,388 | ₩1,388 | -4.59% | 8만 |
|---|
| 2026.07.06 | ₩1,348 | ₩1,455 | ₩1,348 | ₩1,402 | +3.96% | 2.3만 |
|---|
| 2026.07.02 | ₩1,428 | ₩1,475 | ₩1,335 | ₩1,335 | -6.54% | 3만 |
|---|
| 2026.07.01 | ₩1,375 | ₩1,402 | ₩1,308 | ₩1,308 | -4.85% | 3.2만 |
|---|
| 2026.06.30 | ₩1,428 | ₩1,589 | ₩1,362 | ₩1,362 | -4.67% | 4.3만 |
|---|
| 2026.06.29 | ₩1,842 | ₩1,976 | ₩1,415 | ₩1,468 | -20.29% | 8.6만 |
|---|
| 2026.06.26 | ₩2,056 | ₩2,176 | ₩1,655 | ₩1,655 | -19.48% | 34.6만 |
|---|
| 2026.06.25 | ₩2,149 | ₩2,149 | ₩1,989 | ₩2,002 | -6.83% | 3.2만 |
|---|
| 2026.06.24 | ₩2,189 | ₩2,189 | ₩1,976 | ₩2,016 | -7.93% | 7.2만 |
|---|
| 2026.06.23 | ₩1,936 | ₩2,209 | ₩1,936 | ₩2,122 | +9.66% | 5.1만 |
|---|
| 2026.06.22 | ₩2,042 | ₩2,042 | ₩1,936 | ₩1,962 | -3.92% | 2.5만 |
|---|
| 2026.06.18 | ₩1,989 | ₩2,272 | ₩1,962 | ₩2,029 | +2.01% | 5.2만 |
|---|
| 2026.06.17 | ₩2,002 | ₩2,068 | ₩1,922 | ₩1,976 | -1.33% | 17.7만 |
|---|
| 2026.06.16 | ₩1,949 | ₩2,012 | ₩1,882 | ₩1,962 | +0.68% | 2.1만 |
|---|
| 2026.06.15 | ₩1,842 | ₩2,069 | ₩1,815 | ₩1,882 | +2.17% | 3만 |
|---|
| 2026.06.12 | ₩1,962 | ₩1,962 | ₩1,869 | ₩1,869 | -4.76% | 1.4만 |
|---|
| 2026.06.11 | ₩2,016 | ₩2,016 | ₩1,869 | ₩1,909 | -5.30% | 1.7만 |
|---|
| 2026.06.10 | ₩2,176 | ₩2,335 | ₩1,936 | ₩1,949 | -10.43% | 1.9만 |
|---|
| 2026.06.09 | ₩2,082 | ₩2,082 | ₩2,002 | ₩2,029 | -2.56% | 1.2만 |
|---|
| 2026.06.08 | ₩2,122 | ₩2,389 | ₩2,002 | ₩2,029 | -4.40% | 2만 |
|---|
| 2026.06.05 | ₩2,016 | ₩2,203 | ₩2,002 | ₩2,016 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩2,102 | ₩2,102 | ₩2,029 | ₩2,042 | -2.86% | 1.5만 |
|---|
| 2026.06.03 | ₩2,082 | ₩2,109 | ₩2,016 | ₩2,016 | -3.21% | 1.8만 |
|---|
| 2026.06.02 | ₩2,109 | ₩2,156 | ₩2,056 | ₩2,056 | -2.53% | 9.1천 |
|---|
| 2026.06.01 | ₩2,163 | ₩2,183 | ₩2,062 | ₩2,109 | -2.47% | 5.6천 |
|---|
| 2026.05.29 | ₩2,136 | ₩2,269 | ₩2,082 | ₩2,082 | -2.50% | 1.7만 |
|---|
| 2026.05.28 | ₩2,389 | ₩2,389 | ₩2,176 | ₩2,176 | -8.94% | 11.2만 |
|---|
| 2026.05.27 | ₩2,296 | ₩2,376 | ₩2,203 | ₩2,323 | +1.16% | 3.2만 |
|---|
| 2026.05.26 | ₩2,443 | ₩2,550 | ₩2,289 | ₩2,309 | -5.46% | 4.4만 |
|---|
| 2026.05.22 | ₩2,590 | ₩2,628 | ₩2,336 | ₩2,416 | -6.70% | 2.2만 |
|---|
| 2026.05.21 | ₩2,523 | ₩2,670 | ₩2,516 | ₩2,630 | +4.23% | 1.3만 |
|---|
| 2026.05.20 | ₩2,496 | ₩2,616 | ₩2,496 | ₩2,590 | +3.74% | 1.2만 |
|---|
| 2026.05.19 | ₩2,503 | ₩2,536 | ₩2,470 | ₩2,536 | +1.33% | 3.2천 |
|---|
| 2026.05.18 | ₩2,403 | ₩2,563 | ₩2,403 | ₩2,456 | +2.22% | 1.7만 |
|---|
| 2026.05.15 | ₩2,269 | ₩2,630 | ₩2,269 | ₩2,403 | +5.88% | 1.2만 |
|---|
| 2026.05.14 | ₩2,336 | ₩2,483 | ₩2,269 | ₩2,443 | +4.57% | 1만 |
|---|
| 2026.05.13 | ₩2,229 | ₩2,483 | ₩2,229 | ₩2,349 | +5.39% | 4.7만 |
|---|
| 2026.05.12 | ₩2,283 | ₩2,305 | ₩2,229 | ₩2,243 | -1.75% | 1.3만 |
|---|
| 2026.05.11 | ₩2,349 | ₩2,441 | ₩2,237 | ₩2,256 | -3.98% | 2.8만 |
|---|
| 2026.05.08 | ₩2,389 | ₩2,423 | ₩2,336 | ₩2,376 | -0.56% | 8.2천 |
|---|
| 2026.05.07 | ₩2,463 | ₩2,463 | ₩2,389 | ₩2,456 | -0.27% | 6.7천 |
|---|
| 2026.05.06 | ₩2,323 | ₩2,483 | ₩2,243 | ₩2,269 | -2.30% | 2.3만 |
|---|
| 2026.05.05 | ₩2,572 | ₩2,572 | ₩2,309 | ₩2,336 | -9.19% | 1.5만 |
|---|
| 2026.05.04 | ₩2,463 | ₩2,590 | ₩2,343 | ₩2,376 | -3.52% | 1.7만 |
|---|
| 2026.05.01 | ₩2,416 | ₩2,670 | ₩2,349 | ₩2,510 | +3.87% | 8.3천 |
|---|
| 2026.04.30 | ₩2,603 | ₩2,656 | ₩2,416 | ₩2,416 | -7.18% | 2.7만 |
|---|
| 2026.04.29 | ₩2,311 | ₩2,576 | ₩2,311 | ₩2,550 | +10.34% | 2.9만 |
|---|
| 2026.04.28 | ₩2,403 | ₩2,576 | ₩2,323 | ₩2,323 | -3.33% | 1.1만 |
|---|
| 2026.04.27 | ₩2,476 | ₩2,476 | ₩2,336 | ₩2,336 | -5.66% | 1.4만 |
|---|
| 2026.04.24 | ₩2,336 | ₩2,416 | ₩2,189 | ₩2,363 | +1.14% | 2.1만 |
|---|
| 2026.04.23 | ₩2,309 | ₩2,356 | ₩2,163 | ₩2,256 | -2.31% | 2.9만 |
|---|
| 2026.04.22 | ₩2,470 | ₩2,590 | ₩2,349 | ₩2,349 | -4.86% | 4.3만 |
|---|
| 2026.04.21 | ₩2,530 | ₩2,636 | ₩2,467 | ₩2,536 | +0.26% | 3.6만 |
|---|
| 2026.04.20 | ₩2,630 | ₩2,630 | ₩2,429 | ₩2,429 | -7.61% | 2.3만 |
|---|
| 2026.04.17 | ₩2,510 | ₩2,683 | ₩2,456 | ₩2,616 | +4.26% | 1.4만 |
|---|
| 2026.04.16 | ₩2,429 | ₩2,580 | ₩2,416 | ₩2,496 | +2.75% | 2만 |
|---|
| 2026.04.15 | ₩2,323 | ₩2,543 | ₩2,323 | ₩2,470 | +6.32% | 1.9만 |
|---|
| 2026.04.14 | ₩2,257 | ₩2,376 | ₩2,203 | ₩2,376 | +5.26% | 3.2만 |
|---|
| 2026.04.13 | ₩2,096 | ₩2,296 | ₩2,082 | ₩2,229 | +6.37% | 2.8만 |
|---|
| 2026.04.10 | ₩2,069 | ₩2,209 | ₩1,976 | ₩2,056 | -0.65% | 2.5만 |
|---|
| 2026.04.09 | ₩2,082 | ₩2,136 | ₩1,988 | ₩2,029 | -2.56% | 2만 |
|---|
| 2026.04.08 | ₩2,029 | ₩2,189 | ₩2,002 | ₩2,096 | +3.29% | 1.1만 |
|---|
| 2026.04.07 | ₩1,922 | ₩2,042 | ₩1,922 | ₩2,002 | +4.17% | 1.5만 |
|---|
| 2026.04.06 | ₩2,082 | ₩2,096 | ₩2,002 | ₩2,016 | -3.21% | 8.5천 |
|---|
| 2026.04.02 | ₩1,949 | ₩2,082 | ₩1,909 | ₩2,029 | +4.11% | 1.5만 |
|---|
| 2026.04.01 | ₩2,243 | ₩2,409 | ₩1,936 | ₩1,936 | -13.69% | 6만 |
|---|
| 2026.03.31 | ₩2,389 | ₩2,389 | ₩2,216 | ₩2,256 | -5.59% | 1.7만 |
|---|
| 2026.03.30 | ₩2,696 | ₩2,696 | ₩2,223 | ₩2,256 | -16.34% | 4.1만 |
|---|
| 2026.03.27 | ₩2,276 | ₩2,730 | ₩2,249 | ₩2,536 | +11.44% | 8.9만 |
|---|
| 2026.03.26 | ₩2,376 | ₩2,511 | ₩2,249 | ₩2,296 | -3.37% | 9.9천 |
|---|
| 2026.03.25 | ₩2,349 | ₩2,446 | ₩2,240 | ₩2,296 | -2.27% | 1.5만 |
|---|
| 2026.03.24 | ₩2,149 | ₩2,590 | ₩2,029 | ₩2,389 | +11.18% | 21.5만 |
|---|
| 2026.03.23 | ₩2,470 | ₩2,470 | ₩2,136 | ₩2,163 | -12.43% | 7.8만 |
|---|
| 2026.03.20 | ₩2,349 | ₩2,523 | ₩2,349 | ₩2,403 | +2.27% | 6.7만 |
|---|
| 2026.03.19 | ₩2,416 | ₩2,490 | ₩2,336 | ₩2,336 | -3.31% | 5.7만 |
|---|
| 2026.03.18 | ₩2,429 | ₩2,470 | ₩2,336 | ₩2,363 | -2.75% | 3.5만 |
|---|
| 2026.03.17 | ₩2,550 | ₩2,583 | ₩2,349 | ₩2,429 | -4.71% | 13.6만 |
|---|
| 2026.03.16 | ₩2,643 | ₩2,817 | ₩2,590 | ₩2,616 | -1.01% | 7.6만 |
|---|
| 2026.03.13 | ₩2,296 | ₩2,737 | ₩2,203 | ₩2,510 | +9.30% | 12.1만 |
|---|
| 2026.03.12 | ₩1,949 | ₩2,142 | ₩1,949 | ₩2,096 | +7.53% | 6만 |
|---|
| 2026.03.11 | ₩1,815 | ₩1,996 | ₩1,815 | ₩1,949 | +7.35% | 2.1만 |
|---|
| 2026.03.10 | ₩1,936 | ₩2,038 | ₩1,869 | ₩1,869 | -3.45% | 2.4만 |
|---|
| 2026.03.09 | ₩1,901 | ₩2,109 | ₩1,901 | ₩1,949 | +2.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,709 | ₩2,082 | ₩1,602 | ₩1,882 | +10.16% | 5.6만 |
|---|
| 2026.03.05 | ₩1,869 | ₩1,869 | ₩1,682 | ₩1,682 | -10.00% | 1.8만 |
|---|
| 2026.03.04 | ₩2,042 | ₩2,042 | ₩1,762 | ₩1,789 | -12.42% | 2.6만 |
|---|
| 2026.03.03 | ₩1,969 | ₩2,082 | ₩1,922 | ₩1,936 | -1.69% | 2.4만 |
|---|
| 2026.03.02 | ₩2,082 | ₩2,136 | ₩1,922 | ₩1,976 | -5.13% | 2만 |
|---|
| 2026.02.27 | ₩2,243 | ₩2,243 | ₩2,016 | ₩2,016 | -10.12% | 3.7만 |
|---|
| 2026.02.26 | ₩1,795 | ₩2,200 | ₩1,795 | ₩2,029 | +13.01% | 4.4만 |
|---|
| 2026.02.25 | ₩1,842 | ₩1,942 | ₩1,815 | ₩1,882 | +2.17% | 2.8만 |
|---|
| 2026.02.24 | ₩1,789 | ₩1,949 | ₩1,709 | ₩1,922 | +7.46% | 2.6만 |
|---|
| 2026.02.23 | ₩1,749 | ₩1,976 | ₩1,671 | ₩1,789 | +2.29% | 4.2만 |
|---|
| 2026.02.20 | ₩1,775 | ₩1,855 | ₩1,657 | ₩1,749 | -1.50% | 3.1만 |
|---|
| 2026.02.19 | ₩1,882 | ₩1,965 | ₩1,709 | ₩1,802 | -4.26% | 9.7만 |
|---|
| 2026.02.18 | ₩1,522 | ₩1,855 | ₩1,375 | ₩1,775 | +16.67% | 58만 |
|---|
| 2026.02.17 | ₩1,280 | ₩1,487 | ₩1,280 | ₩1,428 | +11.57% | 2.7만 |
|---|
| 2026.02.13 | ₩1,293 | ₩1,332 | ₩1,255 | ₩1,269 | -1.86% | 2.2만 |
|---|
| 2026.02.12 | ₩1,375 | ₩1,388 | ₩1,228 | ₩1,332 | -3.11% | 3.4만 |
|---|
| 2026.02.11 | ₩1,522 | ₩1,548 | ₩1,391 | ₩1,415 | -7.02% | 1.3만 |
|---|
| 2026.02.10 | ₩1,842 | ₩1,842 | ₩1,548 | ₩1,548 | -15.94% | 1.9만 |
|---|
| 2026.02.09 | ₩1,842 | ₩1,842 | ₩1,548 | ₩1,629 | -11.59% | 2.7만 |
|---|
| 2026.02.06 | ₩1,989 | ₩1,989 | ₩1,711 | ₩1,789 | -10.07% | 10.4만 |
|---|
| 2026.02.05 | ₩1,936 | ₩2,056 | ₩1,909 | ₩1,922 | -0.69% | 1.2만 |
|---|
| 2026.02.04 | ₩2,349 | ₩2,363 | ₩1,909 | ₩1,962 | -16.48% | 2.4만 |
|---|
| 2026.02.03 | ₩2,456 | ₩2,456 | ₩2,309 | ₩2,349 | -4.35% | 1.7만 |
|---|
| 2026.02.02 | ₩2,696 | ₩2,696 | ₩2,436 | ₩2,496 | -7.43% | 1.2만 |
|---|
| 2026.01.30 | ₩2,823 | ₩2,823 | ₩2,508 | ₩2,563 | -9.22% | 1.5만 |
|---|
| 2026.01.29 | ₩3,017 | ₩3,017 | ₩2,630 | ₩2,630 | -12.83% | 1.5만 |
|---|
| 2026.01.28 | ₩2,998 | ₩3,024 | ₩2,963 | ₩2,963 | -1.16% | 2.2천 |
|---|
| 2026.01.27 | ₩3,150 | ₩3,150 | ₩2,883 | ₩3,057 | -2.97% | 5.7천 |
|---|
| 2026.01.26 | ₩3,257 | ₩3,284 | ₩3,204 | ₩3,284 | +0.82% | 6.4천 |
|---|
| 2026.01.23 | ₩3,404 | ₩3,577 | ₩3,277 | ₩3,297 | -3.14% | 1.2만 |
|---|
| 2026.01.22 | ₩3,404 | ₩3,404 | ₩3,297 | ₩3,404 | 0.00% | 7.1천 |
|---|
| 2026.01.21 | ₩3,324 | ₩3,512 | ₩3,224 | ₩3,404 | +2.41% | 2만 |
|---|
| 2026.01.20 | ₩3,030 | ₩3,551 | ₩3,030 | ₩3,351 | +10.57% | 1.2만 |
|---|
| 2026.01.16 | ₩2,950 | ₩3,124 | ₩2,950 | ₩3,017 | +2.26% | 1.6만 |
|---|
| 2026.01.15 | ₩2,790 | ₩3,164 | ₩2,790 | ₩3,017 | +8.13% | 1.9만 |
|---|
| 2026.01.14 | ₩2,923 | ₩2,923 | ₩2,737 | ₩2,737 | -6.39% | 1만 |
|---|
| 2026.01.13 | ₩2,883 | ₩2,883 | ₩2,670 | ₩2,710 | -6.02% | 8.3천 |
|---|
| 2026.01.12 | ₩2,670 | ₩2,830 | ₩2,670 | ₩2,790 | +4.50% | 8.4천 |
|---|
| 2026.01.09 | ₩2,550 | ₩2,750 | ₩2,536 | ₩2,630 | +3.14% | 8.4천 |
|---|
| 2026.01.08 | ₩2,590 | ₩2,590 | ₩2,523 | ₩2,536 | -2.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,523 | ₩2,666 | ₩2,476 | ₩2,576 | +2.12% | 4.6만 |
|---|
| 2026.01.06 | ₩2,790 | ₩2,790 | ₩2,656 | ₩2,683 | -3.83% | 1.7만 |
|---|
| 2026.01.05 | ₩2,810 | ₩2,810 | ₩2,630 | ₩2,777 | -1.19% | 2.1만 |
|---|
| 2026.01.02 | ₩2,857 | ₩2,857 | ₩2,632 | ₩2,656 | -7.01% | 1만 |
|---|
| 2025.12.31 | ₩2,670 | ₩2,963 | ₩2,670 | ₩2,750 | +3.00% | 2.8만 |
|---|
| 2025.12.30 | ₩2,937 | ₩3,003 | ₩2,643 | ₩2,643 | -10.00% | 5천 |
|---|
| 2025.12.29 | ₩3,270 | ₩3,290 | ₩2,931 | ₩2,963 | -9.39% | 5.7천 |
|---|
| 2025.12.26 | ₩3,457 | ₩3,457 | ₩3,204 | ₩3,217 | -6.95% | 9.8천 |
|---|
| 2025.12.24 | ₩3,057 | ₩3,451 | ₩3,057 | ₩3,197 | +4.59% | 1.2만 |
|---|
| 2025.12.23 | ₩3,204 | ₩3,471 | ₩3,003 | ₩3,003 | -6.25% | 1.8만 |
|---|
| 2025.12.22 | ₩3,364 | ₩3,571 | ₩3,150 | ₩3,164 | -5.95% | 1.2만 |
|---|
| 2025.12.19 | ₩3,604 | ₩3,698 | ₩3,457 | ₩3,484 | -3.33% | 1.5만 |
|---|
| 2025.12.18 | ₩3,618 | ₩3,711 | ₩3,497 | ₩3,591 | -0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩3,719 | ₩3,844 | ₩3,631 | ₩3,631 | -2.37% | 1.2만 |
|---|
| 2025.12.16 | ₩3,604 | ₩3,764 | ₩3,497 | ₩3,738 | +3.70% | 9.6천 |
|---|
| 2025.12.15 | ₩3,644 | ₩3,711 | ₩3,591 | ₩3,644 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩3,844 | ₩3,871 | ₩3,644 | ₩3,644 | -5.21% | 6.9천 |
|---|
| 2025.12.11 | ₩3,791 | ₩3,804 | ₩3,541 | ₩3,671 | -3.17% | 1.3만 |
|---|
| 2025.12.10 | ₩3,644 | ₩3,724 | ₩3,604 | ₩3,618 | -0.73% | 8.8천 |
|---|
| 2025.12.09 | ₩3,608 | ₩3,644 | ₩3,604 | ₩3,644 | +1.00% | 2.9천 |
|---|
| 2025.12.08 | ₩3,577 | ₩3,644 | ₩3,440 | ₩3,564 | -0.37% | 5.4천 |
|---|
| 2025.12.05 | ₩3,537 | ₩3,591 | ₩3,391 | ₩3,484 | -1.51% | 1.5만 |
|---|
| 2025.12.04 | ₩3,598 | ₩3,719 | ₩3,351 | ₩3,351 | -6.86% | 9.6천 |
|---|
| 2025.12.03 | ₩3,417 | ₩3,484 | ₩3,324 | ₩3,471 | +1.56% | 5.8천 |
|---|
| 2025.12.02 | ₩3,751 | ₩3,751 | ₩3,404 | ₩3,404 | -9.25% | 2천 |
|---|
| 2025.12.01 | ₩3,337 | ₩3,991 | ₩3,337 | ₩3,711 | +11.20% | 1.8만 |
|---|
| 2025.11.28 | ₩3,604 | ₩3,604 | ₩3,497 | ₩3,497 | -2.96% | 2.3천 |
|---|
| 2025.11.26 | ₩3,738 | ₩4,053 | ₩3,391 | ₩3,417 | -8.57% | 3.3만 |
|---|
| 2025.11.25 | ₩3,782 | ₩3,782 | ₩3,671 | ₩3,724 | -1.52% | 8.8천 |
|---|
| 2025.11.24 | ₩3,871 | ₩3,871 | ₩3,698 | ₩3,698 | -4.48% | 1.2만 |
|---|
| 2025.11.21 | ₩3,951 | ₩4,031 | ₩3,707 | ₩3,871 | -2.03% | 8천 |
|---|
| 2025.11.20 | ₩3,938 | ₩4,125 | ₩3,911 | ₩3,938 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩4,058 | ₩4,058 | ₩3,858 | ₩3,858 | -4.93% | 6.5천 |
|---|
| 2025.11.18 | ₩4,232 | ₩4,232 | ₩3,965 | ₩4,058 | -4.10% | 1.3만 |
|---|
| 2025.11.17 | ₩4,085 | ₩4,085 | ₩4,085 | ₩4,085 | 0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩4,138 | ₩4,192 | ₩4,085 | ₩4,085 | -1.29% | 2.7천 |
|---|
| 2025.11.13 | ₩4,192 | ₩4,192 | ₩4,078 | ₩4,085 | -2.55% | 1.6만 |
|---|
| 2025.11.12 | ₩4,220 | ₩4,220 | ₩4,192 | ₩4,192 | -0.66% | 1.9천 |
|---|
| 2025.11.11 | ₩4,218 | ₩4,325 | ₩4,115 | ₩4,285 | +1.58% | 4천 |
|---|
| 2025.11.10 | ₩4,472 | ₩4,472 | ₩4,111 | ₩4,298 | -3.88% | 9.9천 |
|---|
| 2025.11.07 | ₩4,472 | ₩4,472 | ₩4,472 | ₩4,472 | 0.00% | 1.1천 |
|---|
| 2025.11.06 | ₩4,472 | ₩4,472 | ₩4,274 | ₩4,298 | -3.88% | 4천 |
|---|
| 2025.11.05 | ₩4,192 | ₩4,445 | ₩4,178 | ₩4,445 | +6.05% | 4.1천 |
|---|
| 2025.11.04 | ₩4,489 | ₩4,489 | ₩4,245 | ₩4,245 | -5.44% | 2.4천 |
|---|
| 2025.11.03 | ₩4,472 | ₩4,472 | ₩4,245 | ₩4,458 | -0.30% | 3.9천 |
|---|
| 2025.10.31 | ₩4,440 | ₩4,472 | ₩4,432 | ₩4,432 | -0.18% | 5.3천 |
|---|
| 2025.10.30 | ₩4,418 | ₩4,472 | ₩4,305 | ₩4,472 | +1.21% | 3.1천 |
|---|
| 2025.10.29 | ₩4,365 | ₩4,398 | ₩4,312 | ₩4,312 | -1.22% | 3.2천 |
|---|
| 2025.10.28 | ₩4,432 | ₩4,432 | ₩4,432 | ₩4,432 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩4,392 | ₩4,445 | ₩4,298 | ₩4,445 | +1.22% | 4.4천 |
|---|
| 2025.10.24 | ₩4,392 | ₩4,472 | ₩4,332 | ₩4,472 | +1.82% | 2.7천 |
|---|
| 2025.10.23 | ₩4,245 | ₩4,378 | ₩4,043 | ₩4,378 | +3.14% | 7.6천 |
|---|
| 2025.10.22 | ₩4,138 | ₩4,312 | ₩4,065 | ₩4,312 | +4.19% | 5.5천 |
|---|
| 2025.10.21 | ₩4,445 | ₩4,445 | ₩4,312 | ₩4,312 | -3.00% | 2.2천 |
|---|
| 2025.10.20 | ₩4,218 | ₩4,458 | ₩4,218 | ₩4,458 | +5.70% | 1.1천 |
|---|
| 2025.10.17 | ₩4,071 | ₩4,285 | ₩4,058 | ₩4,272 | +4.92% | 7.9천 |
|---|
| 2025.10.16 | ₩4,178 | ₩4,285 | ₩4,065 | ₩4,138 | -0.96% | 4.6천 |
|---|
| 2025.10.15 | ₩3,958 | ₩4,125 | ₩3,958 | ₩4,125 | +4.22% | 5.7천 |
|---|
| 2025.10.14 | ₩4,078 | ₩4,111 | ₩4,031 | ₩4,031 | -1.15% | 5.7천 |
|---|
| 2025.10.13 | ₩3,938 | ₩4,098 | ₩3,751 | ₩4,098 | +4.07% | 4.6천 |
|---|
| 2025.10.10 | ₩3,871 | ₩4,085 | ₩3,724 | ₩3,724 | -3.79% | 5.4천 |
|---|