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 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,414 | +0.95% | 1.1만 |
| 2026.10.08 | ₩1,481 | ₩1,681 | ₩1,428 | ₩1,454 | -1.80% | 2.2만 |
| 2026.10.07 | ₩1,414 | ₩1,481 | ₩1,414 | ₩1,441 | +1.89% | 1.6만 |
| 2026.10.06 | ₩1,441 | ₩1,481 | ₩1,428 | ₩1,441 | 0.00% | 8.9천 |
| 2026.10.05 | ₩1,534 | ₩1,561 | ₩1,448 | ₩1,454 | -5.22% | 3.1만 |
| 2026.10.02 | ₩1,468 | ₩1,501 | ₩1,454 | ₩1,454 | -0.91% | 5.1천 |
| 2026.10.01 | ₩1,441 | ₩1,544 | ₩1,441 | ₩1,454 | +0.93% | 3.8천 |
| 2026.09.30 | ₩1,534 | ₩1,534 | ₩1,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,428 |
| -6.96% |
| 3.8만 |
| 2026.09.29 | ₩1,508 | ₩1,534 | ₩1,468 | ₩1,508 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩1,521 | ₩1,601 | ₩1,521 | ₩1,521 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩1,508 | ₩1,561 | ₩1,468 | ₩1,548 | +2.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,668 | ₩1,677 | ₩1,481 | ₩1,508 | -9.60% | 1만 |
|---|
| 2026.09.23 | ₩1,748 | ₩1,748 | ₩1,468 | ₩1,468 | -16.03% | 2.1만 |
|---|
| 2026.09.22 | ₩1,695 | ₩1,815 | ₩1,561 | ₩1,641 | -3.15% | 3만 |
|---|
| 2026.09.21 | ₩1,768 | ₩1,788 | ₩1,695 | ₩1,788 | +1.13% | 1.6만 |
|---|
| 2026.09.18 | ₩1,875 | ₩1,881 | ₩1,668 | ₩1,681 | -10.32% | 6.7만 |
|---|
| 2026.09.17 | ₩1,903 | ₩1,903 | ₩1,791 | ₩1,841 | -3.23% | 7.7천 |
|---|
| 2026.09.16 | ₩1,708 | ₩1,801 | ₩1,708 | ₩1,788 | +4.69% | 8.2천 |
|---|
| 2026.09.15 | ₩1,855 | ₩1,855 | ₩1,695 | ₩1,708 | -7.91% | 1.7만 |
|---|
| 2026.09.14 | ₩1,864 | ₩1,868 | ₩1,757 | ₩1,795 | -3.72% | 5.2천 |
|---|
| 2026.09.11 | ₩1,828 | ₩1,908 | ₩1,755 | ₩1,881 | +2.92% | 1.3만 |
|---|
| 2026.09.10 | ₩1,908 | ₩1,908 | ₩1,651 | ₩1,735 | -9.09% | 8.2천 |
|---|
| 2026.09.09 | ₩1,821 | ₩1,868 | ₩1,788 | ₩1,788 | -1.83% | 7.2천 |
|---|
| 2026.09.08 | ₩1,761 | ₩1,815 | ₩1,735 | ₩1,775 | +0.76% | 1.5만 |
|---|
| 2026.09.04 | ₩1,695 | ₩1,876 | ₩1,695 | ₩1,788 | +5.51% | 6천 |
|---|
| 2026.09.03 | ₩1,773 | ₩1,801 | ₩1,748 | ₩1,761 | -0.68% | 9.1천 |
|---|
| 2026.09.02 | ₩1,801 | ₩1,908 | ₩1,788 | ₩1,801 | 0.00% | 9.1천 |
|---|
| 2026.09.01 | ₩1,761 | ₩1,895 | ₩1,721 | ₩1,815 | +3.03% | 3.3천 |
|---|
| 2026.08.31 | ₩1,721 | ₩1,775 | ₩1,688 | ₩1,735 | +0.78% | 7.2천 |
|---|
| 2026.08.28 | ₩1,801 | ₩1,801 | ₩1,641 | ₩1,735 | -3.70% | 1.9만 |
|---|
| 2026.08.27 | ₩1,868 | ₩1,868 | ₩1,775 | ₩1,815 | -2.86% | 1.7만 |
|---|
| 2026.08.26 | ₩1,748 | ₩1,835 | ₩1,748 | ₩1,788 | +2.29% | 4.9천 |
|---|
| 2026.08.25 | ₩1,801 | ₩1,855 | ₩1,801 | ₩1,828 | +1.48% | 4.3천 |
|---|
| 2026.08.24 | ₩1,655 | ₩1,881 | ₩1,614 | ₩1,828 | +10.48% | 4.2만 |
|---|
| 2026.08.21 | ₩1,628 | ₩1,769 | ₩1,614 | ₩1,641 | +0.82% | 4.6만 |
|---|
| 2026.08.20 | ₩1,815 | ₩1,815 | ₩1,588 | ₩1,655 | -8.82% | 2.5만 |
|---|
| 2026.08.19 | ₩1,788 | ₩1,788 | ₩1,721 | ₩1,735 | -2.99% | 1.6만 |
|---|
| 2026.08.18 | ₩1,801 | ₩1,801 | ₩1,735 | ₩1,761 | -2.22% | 1.1만 |
|---|
| 2026.08.17 | ₩1,788 | ₩1,881 | ₩1,761 | ₩1,828 | +2.24% | 3.9만 |
|---|
| 2026.08.14 | ₩1,661 | ₩1,868 | ₩1,661 | ₩1,855 | +11.65% | 2.6만 |
|---|
| 2026.08.13 | ₩1,695 | ₩1,788 | ₩1,684 | ₩1,708 | +0.79% | 1.2만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,815 | ₩1,681 | ₩1,681 | -0.16% | 2.8만 |
|---|
| 2026.08.11 | ₩1,641 | ₩1,735 | ₩1,634 | ₩1,721 | +4.88% | 3.3만 |
|---|
| 2026.08.10 | ₩1,788 | ₩1,788 | ₩1,628 | ₩1,655 | -7.46% | 5.2만 |
|---|
| 2026.08.07 | ₩1,748 | ₩1,868 | ₩1,695 | ₩1,788 | +2.29% | 5.8만 |
|---|
| 2026.08.06 | ₩2,162 | ₩2,162 | ₩1,761 | ₩1,788 | -17.28% | 16.1만 |
|---|
| 2026.08.05 | ₩1,735 | ₩2,108 | ₩1,708 | ₩2,108 | +21.54% | 49.2만 |
|---|
| 2026.08.04 | ₩1,628 | ₩2,055 | ₩1,481 | ₩1,801 | +10.66% | 727.2만 |
|---|
| 2026.08.03 | ₩1,361 | ₩1,401 | ₩1,334 | ₩1,401 | +2.94% | 139.9만 |
|---|
| 2026.07.31 | ₩1,348 | ₩1,401 | ₩1,348 | ₩1,361 | +0.99% | 7.6천 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,401 | ₩1,321 | ₩1,361 | -1.92% | 2.1만 |
|---|
| 2026.07.29 | ₩1,574 | ₩1,574 | ₩1,361 | ₩1,361 | -13.56% | 2.1만 |
|---|
| 2026.07.28 | ₩1,613 | ₩1,628 | ₩1,428 | ₩1,494 | -7.36% | 4.5만 |
|---|
| 2026.07.27 | ₩1,308 | ₩1,641 | ₩1,308 | ₩1,548 | +18.37% | 14.2만 |
|---|
| 2026.07.24 | ₩1,441 | ₩1,494 | ₩1,254 | ₩1,261 | -12.50% | 5.5만 |
|---|
| 2026.07.23 | ₩1,388 | ₩1,401 | ₩1,361 | ₩1,361 | -1.92% | 6.7천 |
|---|
| 2026.07.22 | ₩1,388 | ₩1,441 | ₩1,374 | ₩1,388 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩1,414 | ₩1,414 | ₩1,374 | ₩1,388 | -1.89% | 1.3만 |
|---|
| 2026.07.20 | ₩1,441 | ₩1,494 | ₩1,374 | ₩1,441 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩1,468 | ₩1,476 | ₩1,428 | ₩1,441 | -1.82% | 6천 |
|---|
| 2026.07.16 | ₩1,494 | ₩1,506 | ₩1,414 | ₩1,454 | -2.68% | 1.8만 |
|---|
| 2026.07.15 | ₩1,494 | ₩1,548 | ₩1,481 | ₩1,508 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩1,481 | ₩1,534 | ₩1,428 | ₩1,481 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩1,454 | ₩1,533 | ₩1,441 | ₩1,468 | +0.92% | 2.9만 |
|---|
| 2026.07.10 | ₩1,508 | ₩1,561 | ₩1,414 | ₩1,428 | -5.31% | 1.6만 |
|---|
| 2026.07.09 | ₩1,374 | ₩1,509 | ₩1,348 | ₩1,508 | +9.71% | 5.4만 |
|---|
| 2026.07.08 | ₩1,468 | ₩1,468 | ₩1,321 | ₩1,348 | -8.18% | 2.6만 |
|---|
| 2026.07.07 | ₩1,454 | ₩1,481 | ₩1,388 | ₩1,388 | -4.59% | 8만 |
|---|
| 2026.07.06 | ₩1,348 | ₩1,454 | ₩1,348 | ₩1,401 | +3.96% | 2.3만 |
|---|
| 2026.07.02 | ₩1,428 | ₩1,474 | ₩1,334 | ₩1,334 | -6.54% | 3만 |
|---|
| 2026.07.01 | ₩1,374 | ₩1,401 | ₩1,308 | ₩1,308 | -4.85% | 3.2만 |
|---|
| 2026.06.30 | ₩1,428 | ₩1,588 | ₩1,361 | ₩1,361 | -4.67% | 4.3만 |
|---|
| 2026.06.29 | ₩1,841 | ₩1,975 | ₩1,414 | ₩1,468 | -20.29% | 8.6만 |
|---|
| 2026.06.26 | ₩2,055 | ₩2,175 | ₩1,655 | ₩1,655 | -19.48% | 34.6만 |
|---|
| 2026.06.25 | ₩2,148 | ₩2,148 | ₩1,988 | ₩2,001 | -6.83% | 3.2만 |
|---|
| 2026.06.24 | ₩2,188 | ₩2,188 | ₩1,975 | ₩2,015 | -7.93% | 7.2만 |
|---|
| 2026.06.23 | ₩1,935 | ₩2,208 | ₩1,935 | ₩2,122 | +9.66% | 5.1만 |
|---|
| 2026.06.22 | ₩2,041 | ₩2,041 | ₩1,935 | ₩1,961 | -3.92% | 2.5만 |
|---|
| 2026.06.18 | ₩1,988 | ₩2,271 | ₩1,961 | ₩2,028 | +2.01% | 5.2만 |
|---|
| 2026.06.17 | ₩2,001 | ₩2,067 | ₩1,921 | ₩1,975 | -1.33% | 17.7만 |
|---|
| 2026.06.16 | ₩1,948 | ₩2,011 | ₩1,881 | ₩1,961 | +0.68% | 2.1만 |
|---|
| 2026.06.15 | ₩1,841 | ₩2,068 | ₩1,815 | ₩1,881 | +2.17% | 3만 |
|---|
| 2026.06.12 | ₩1,961 | ₩1,961 | ₩1,868 | ₩1,868 | -4.76% | 1.4만 |
|---|
| 2026.06.11 | ₩2,015 | ₩2,015 | ₩1,868 | ₩1,908 | -5.30% | 1.7만 |
|---|
| 2026.06.10 | ₩2,175 | ₩2,334 | ₩1,935 | ₩1,948 | -10.43% | 1.9만 |
|---|
| 2026.06.09 | ₩2,081 | ₩2,081 | ₩2,001 | ₩2,028 | -2.56% | 1.2만 |
|---|
| 2026.06.08 | ₩2,122 | ₩2,388 | ₩2,001 | ₩2,028 | -4.40% | 2만 |
|---|
| 2026.06.05 | ₩2,015 | ₩2,202 | ₩2,001 | ₩2,015 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩2,101 | ₩2,101 | ₩2,028 | ₩2,041 | -2.86% | 1.5만 |
|---|
| 2026.06.03 | ₩2,081 | ₩2,108 | ₩2,015 | ₩2,015 | -3.21% | 1.8만 |
|---|
| 2026.06.02 | ₩2,108 | ₩2,155 | ₩2,055 | ₩2,055 | -2.53% | 9.1천 |
|---|
| 2026.06.01 | ₩2,162 | ₩2,182 | ₩2,061 | ₩2,108 | -2.47% | 5.6천 |
|---|
| 2026.05.29 | ₩2,135 | ₩2,268 | ₩2,081 | ₩2,081 | -2.50% | 1.7만 |
|---|
| 2026.05.28 | ₩2,388 | ₩2,388 | ₩2,175 | ₩2,175 | -8.94% | 11.2만 |
|---|
| 2026.05.27 | ₩2,295 | ₩2,375 | ₩2,202 | ₩2,322 | +1.16% | 3.2만 |
|---|
| 2026.05.26 | ₩2,442 | ₩2,548 | ₩2,288 | ₩2,308 | -5.46% | 4.4만 |
|---|
| 2026.05.22 | ₩2,589 | ₩2,627 | ₩2,335 | ₩2,415 | -6.70% | 2.2만 |
|---|
| 2026.05.21 | ₩2,522 | ₩2,669 | ₩2,515 | ₩2,629 | +4.23% | 1.3만 |
|---|
| 2026.05.20 | ₩2,495 | ₩2,615 | ₩2,495 | ₩2,589 | +3.74% | 1.2만 |
|---|
| 2026.05.19 | ₩2,502 | ₩2,535 | ₩2,468 | ₩2,535 | +1.33% | 3.2천 |
|---|
| 2026.05.18 | ₩2,402 | ₩2,562 | ₩2,402 | ₩2,455 | +2.22% | 1.7만 |
|---|
| 2026.05.15 | ₩2,268 | ₩2,629 | ₩2,268 | ₩2,402 | +5.88% | 1.2만 |
|---|
| 2026.05.14 | ₩2,335 | ₩2,482 | ₩2,268 | ₩2,442 | +4.57% | 1만 |
|---|
| 2026.05.13 | ₩2,228 | ₩2,482 | ₩2,228 | ₩2,348 | +5.39% | 4.7만 |
|---|
| 2026.05.12 | ₩2,282 | ₩2,304 | ₩2,228 | ₩2,242 | -1.75% | 1.3만 |
|---|
| 2026.05.11 | ₩2,348 | ₩2,440 | ₩2,236 | ₩2,255 | -3.98% | 2.8만 |
|---|
| 2026.05.08 | ₩2,388 | ₩2,422 | ₩2,335 | ₩2,375 | -0.56% | 8.2천 |
|---|
| 2026.05.07 | ₩2,462 | ₩2,462 | ₩2,388 | ₩2,455 | -0.27% | 6.7천 |
|---|
| 2026.05.06 | ₩2,322 | ₩2,482 | ₩2,242 | ₩2,268 | -2.30% | 2.3만 |
|---|
| 2026.05.05 | ₩2,571 | ₩2,571 | ₩2,308 | ₩2,335 | -9.19% | 1.5만 |
|---|
| 2026.05.04 | ₩2,462 | ₩2,589 | ₩2,342 | ₩2,375 | -3.52% | 1.7만 |
|---|
| 2026.05.01 | ₩2,415 | ₩2,669 | ₩2,348 | ₩2,508 | +3.87% | 8.3천 |
|---|
| 2026.04.30 | ₩2,602 | ₩2,655 | ₩2,415 | ₩2,415 | -7.18% | 2.7만 |
|---|
| 2026.04.29 | ₩2,310 | ₩2,575 | ₩2,310 | ₩2,548 | +10.34% | 2.9만 |
|---|
| 2026.04.28 | ₩2,402 | ₩2,575 | ₩2,322 | ₩2,322 | -3.33% | 1.1만 |
|---|
| 2026.04.27 | ₩2,475 | ₩2,475 | ₩2,335 | ₩2,335 | -5.66% | 1.4만 |
|---|
| 2026.04.24 | ₩2,335 | ₩2,415 | ₩2,188 | ₩2,362 | +1.14% | 2.1만 |
|---|
| 2026.04.23 | ₩2,308 | ₩2,355 | ₩2,162 | ₩2,255 | -2.31% | 2.9만 |
|---|
| 2026.04.22 | ₩2,468 | ₩2,589 | ₩2,348 | ₩2,348 | -4.86% | 4.3만 |
|---|
| 2026.04.21 | ₩2,528 | ₩2,635 | ₩2,466 | ₩2,535 | +0.26% | 3.6만 |
|---|
| 2026.04.20 | ₩2,629 | ₩2,629 | ₩2,428 | ₩2,428 | -7.61% | 2.3만 |
|---|
| 2026.04.17 | ₩2,508 | ₩2,682 | ₩2,455 | ₩2,615 | +4.26% | 1.4만 |
|---|
| 2026.04.16 | ₩2,428 | ₩2,579 | ₩2,415 | ₩2,495 | +2.75% | 2만 |
|---|
| 2026.04.15 | ₩2,322 | ₩2,542 | ₩2,322 | ₩2,468 | +6.32% | 1.9만 |
|---|
| 2026.04.14 | ₩2,256 | ₩2,375 | ₩2,202 | ₩2,375 | +5.26% | 3.2만 |
|---|
| 2026.04.13 | ₩2,095 | ₩2,295 | ₩2,081 | ₩2,228 | +6.37% | 2.8만 |
|---|
| 2026.04.10 | ₩2,068 | ₩2,208 | ₩1,975 | ₩2,055 | -0.65% | 2.5만 |
|---|
| 2026.04.09 | ₩2,081 | ₩2,135 | ₩1,987 | ₩2,028 | -2.56% | 2만 |
|---|
| 2026.04.08 | ₩2,028 | ₩2,188 | ₩2,001 | ₩2,095 | +3.29% | 1.1만 |
|---|
| 2026.04.07 | ₩1,921 | ₩2,041 | ₩1,921 | ₩2,001 | +4.17% | 1.5만 |
|---|
| 2026.04.06 | ₩2,081 | ₩2,095 | ₩2,001 | ₩2,015 | -3.21% | 8.5천 |
|---|
| 2026.04.02 | ₩1,948 | ₩2,081 | ₩1,908 | ₩2,028 | +4.11% | 1.5만 |
|---|
| 2026.04.01 | ₩2,242 | ₩2,408 | ₩1,935 | ₩1,935 | -13.69% | 6만 |
|---|
| 2026.03.31 | ₩2,388 | ₩2,388 | ₩2,215 | ₩2,255 | -5.59% | 1.7만 |
|---|
| 2026.03.30 | ₩2,695 | ₩2,695 | ₩2,222 | ₩2,255 | -16.34% | 4.1만 |
|---|
| 2026.03.27 | ₩2,275 | ₩2,729 | ₩2,248 | ₩2,535 | +11.44% | 8.9만 |
|---|
| 2026.03.26 | ₩2,375 | ₩2,510 | ₩2,248 | ₩2,295 | -3.37% | 9.9천 |
|---|
| 2026.03.25 | ₩2,348 | ₩2,444 | ₩2,239 | ₩2,295 | -2.27% | 1.5만 |
|---|
| 2026.03.24 | ₩2,148 | ₩2,589 | ₩2,028 | ₩2,388 | +11.18% | 21.5만 |
|---|
| 2026.03.23 | ₩2,468 | ₩2,468 | ₩2,135 | ₩2,162 | -12.43% | 7.8만 |
|---|
| 2026.03.20 | ₩2,348 | ₩2,522 | ₩2,348 | ₩2,402 | +2.27% | 6.7만 |
|---|
| 2026.03.19 | ₩2,415 | ₩2,488 | ₩2,335 | ₩2,335 | -3.31% | 5.7만 |
|---|
| 2026.03.18 | ₩2,428 | ₩2,468 | ₩2,335 | ₩2,362 | -2.75% | 3.5만 |
|---|
| 2026.03.17 | ₩2,548 | ₩2,582 | ₩2,348 | ₩2,428 | -4.71% | 13.6만 |
|---|
| 2026.03.16 | ₩2,642 | ₩2,815 | ₩2,589 | ₩2,615 | -1.01% | 7.6만 |
|---|
| 2026.03.13 | ₩2,295 | ₩2,735 | ₩2,202 | ₩2,508 | +9.30% | 12.1만 |
|---|
| 2026.03.12 | ₩1,948 | ₩2,142 | ₩1,948 | ₩2,095 | +7.53% | 6만 |
|---|
| 2026.03.11 | ₩1,815 | ₩1,995 | ₩1,815 | ₩1,948 | +7.35% | 2.1만 |
|---|
| 2026.03.10 | ₩1,935 | ₩2,037 | ₩1,868 | ₩1,868 | -3.45% | 2.4만 |
|---|
| 2026.03.09 | ₩1,900 | ₩2,108 | ₩1,900 | ₩1,948 | +2.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,708 | ₩2,081 | ₩1,601 | ₩1,881 | +10.16% | 5.6만 |
|---|
| 2026.03.05 | ₩1,868 | ₩1,868 | ₩1,681 | ₩1,681 | -10.00% | 1.8만 |
|---|
| 2026.03.04 | ₩2,041 | ₩2,041 | ₩1,761 | ₩1,788 | -12.42% | 2.6만 |
|---|
| 2026.03.03 | ₩1,968 | ₩2,081 | ₩1,921 | ₩1,935 | -1.69% | 2.4만 |
|---|
| 2026.03.02 | ₩2,081 | ₩2,135 | ₩1,921 | ₩1,975 | -5.13% | 2만 |
|---|
| 2026.02.27 | ₩2,242 | ₩2,242 | ₩2,015 | ₩2,015 | -10.12% | 3.7만 |
|---|
| 2026.02.26 | ₩1,795 | ₩2,199 | ₩1,795 | ₩2,028 | +13.01% | 4.4만 |
|---|
| 2026.02.25 | ₩1,841 | ₩1,941 | ₩1,815 | ₩1,881 | +2.17% | 2.8만 |
|---|
| 2026.02.24 | ₩1,788 | ₩1,948 | ₩1,708 | ₩1,921 | +7.46% | 2.6만 |
|---|
| 2026.02.23 | ₩1,748 | ₩1,975 | ₩1,671 | ₩1,788 | +2.29% | 4.2만 |
|---|
| 2026.02.20 | ₩1,775 | ₩1,855 | ₩1,656 | ₩1,748 | -1.50% | 3.1만 |
|---|
| 2026.02.19 | ₩1,881 | ₩1,964 | ₩1,708 | ₩1,801 | -4.26% | 9.7만 |
|---|
| 2026.02.18 | ₩1,521 | ₩1,855 | ₩1,374 | ₩1,775 | +16.67% | 58만 |
|---|
| 2026.02.17 | ₩1,280 | ₩1,486 | ₩1,280 | ₩1,428 | +11.57% | 2.7만 |
|---|
| 2026.02.13 | ₩1,293 | ₩1,332 | ₩1,254 | ₩1,269 | -1.86% | 2.2만 |
|---|
| 2026.02.12 | ₩1,374 | ₩1,388 | ₩1,228 | ₩1,332 | -3.11% | 3.4만 |
|---|
| 2026.02.11 | ₩1,521 | ₩1,548 | ₩1,390 | ₩1,414 | -7.02% | 1.3만 |
|---|
| 2026.02.10 | ₩1,841 | ₩1,841 | ₩1,548 | ₩1,548 | -15.94% | 1.9만 |
|---|
| 2026.02.09 | ₩1,841 | ₩1,841 | ₩1,548 | ₩1,628 | -11.59% | 2.7만 |
|---|
| 2026.02.06 | ₩1,988 | ₩1,988 | ₩1,711 | ₩1,788 | -10.07% | 10.4만 |
|---|
| 2026.02.05 | ₩1,935 | ₩2,055 | ₩1,908 | ₩1,921 | -0.69% | 1.2만 |
|---|
| 2026.02.04 | ₩2,348 | ₩2,362 | ₩1,908 | ₩1,961 | -16.48% | 2.4만 |
|---|
| 2026.02.03 | ₩2,455 | ₩2,455 | ₩2,308 | ₩2,348 | -4.35% | 1.7만 |
|---|
| 2026.02.02 | ₩2,695 | ₩2,695 | ₩2,435 | ₩2,495 | -7.43% | 1.2만 |
|---|
| 2026.01.30 | ₩2,822 | ₩2,822 | ₩2,507 | ₩2,562 | -9.22% | 1.5만 |
|---|
| 2026.01.29 | ₩3,015 | ₩3,015 | ₩2,629 | ₩2,629 | -12.83% | 1.5만 |
|---|
| 2026.01.28 | ₩2,997 | ₩3,022 | ₩2,962 | ₩2,962 | -1.16% | 2.2천 |
|---|
| 2026.01.27 | ₩3,149 | ₩3,149 | ₩2,882 | ₩3,056 | -2.97% | 5.7천 |
|---|
| 2026.01.26 | ₩3,256 | ₩3,282 | ₩3,202 | ₩3,282 | +0.82% | 6.4천 |
|---|
| 2026.01.23 | ₩3,402 | ₩3,576 | ₩3,276 | ₩3,296 | -3.14% | 1.2만 |
|---|
| 2026.01.22 | ₩3,402 | ₩3,402 | ₩3,296 | ₩3,402 | 0.00% | 7.1천 |
|---|
| 2026.01.21 | ₩3,322 | ₩3,510 | ₩3,222 | ₩3,402 | +2.41% | 2만 |
|---|
| 2026.01.20 | ₩3,029 | ₩3,549 | ₩3,029 | ₩3,349 | +10.57% | 1.2만 |
|---|
| 2026.01.16 | ₩2,949 | ₩3,122 | ₩2,949 | ₩3,015 | +2.26% | 1.6만 |
|---|
| 2026.01.15 | ₩2,789 | ₩3,162 | ₩2,789 | ₩3,015 | +8.13% | 1.9만 |
|---|
| 2026.01.14 | ₩2,922 | ₩2,922 | ₩2,735 | ₩2,735 | -6.39% | 1만 |
|---|
| 2026.01.13 | ₩2,882 | ₩2,882 | ₩2,669 | ₩2,709 | -6.02% | 8.3천 |
|---|
| 2026.01.12 | ₩2,669 | ₩2,829 | ₩2,669 | ₩2,789 | +4.50% | 8.4천 |
|---|
| 2026.01.09 | ₩2,548 | ₩2,749 | ₩2,535 | ₩2,629 | +3.14% | 8.4천 |
|---|
| 2026.01.08 | ₩2,589 | ₩2,589 | ₩2,522 | ₩2,535 | -2.06% | 1.3만 |
|---|
| 2026.01.07 | ₩2,522 | ₩2,665 | ₩2,475 | ₩2,575 | +2.12% | 4.6만 |
|---|
| 2026.01.06 | ₩2,789 | ₩2,789 | ₩2,655 | ₩2,682 | -3.83% | 1.7만 |
|---|
| 2026.01.05 | ₩2,809 | ₩2,809 | ₩2,629 | ₩2,775 | -1.19% | 2.1만 |
|---|
| 2026.01.02 | ₩2,855 | ₩2,855 | ₩2,631 | ₩2,655 | -7.01% | 1만 |
|---|
| 2025.12.31 | ₩2,669 | ₩2,962 | ₩2,669 | ₩2,749 | +3.00% | 2.8만 |
|---|
| 2025.12.30 | ₩2,935 | ₩3,002 | ₩2,642 | ₩2,642 | -10.00% | 5천 |
|---|
| 2025.12.29 | ₩3,269 | ₩3,289 | ₩2,930 | ₩2,962 | -9.39% | 5.7천 |
|---|
| 2025.12.26 | ₩3,456 | ₩3,456 | ₩3,202 | ₩3,216 | -6.95% | 9.8천 |
|---|
| 2025.12.24 | ₩3,056 | ₩3,449 | ₩3,056 | ₩3,196 | +4.59% | 1.2만 |
|---|
| 2025.12.23 | ₩3,202 | ₩3,469 | ₩3,002 | ₩3,002 | -6.25% | 1.8만 |
|---|
| 2025.12.22 | ₩3,362 | ₩3,569 | ₩3,149 | ₩3,162 | -5.95% | 1.2만 |
|---|
| 2025.12.19 | ₩3,603 | ₩3,696 | ₩3,456 | ₩3,482 | -3.33% | 1.5만 |
|---|
| 2025.12.18 | ₩3,616 | ₩3,709 | ₩3,496 | ₩3,589 | -0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩3,717 | ₩3,843 | ₩3,629 | ₩3,629 | -2.37% | 1.2만 |
|---|
| 2025.12.16 | ₩3,603 | ₩3,763 | ₩3,496 | ₩3,736 | +3.70% | 9.6천 |
|---|
| 2025.12.15 | ₩3,643 | ₩3,709 | ₩3,589 | ₩3,643 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩3,843 | ₩3,869 | ₩3,643 | ₩3,643 | -5.21% | 6.9천 |
|---|
| 2025.12.11 | ₩3,789 | ₩3,803 | ₩3,540 | ₩3,669 | -3.17% | 1.3만 |
|---|
| 2025.12.10 | ₩3,643 | ₩3,723 | ₩3,603 | ₩3,616 | -0.73% | 8.8천 |
|---|
| 2025.12.09 | ₩3,607 | ₩3,643 | ₩3,603 | ₩3,643 | +1.00% | 2.9천 |
|---|
| 2025.12.08 | ₩3,576 | ₩3,643 | ₩3,438 | ₩3,563 | -0.37% | 5.4천 |
|---|
| 2025.12.05 | ₩3,536 | ₩3,589 | ₩3,389 | ₩3,482 | -1.51% | 1.5만 |
|---|
| 2025.12.04 | ₩3,596 | ₩3,717 | ₩3,349 | ₩3,349 | -6.86% | 9.6천 |
|---|
| 2025.12.03 | ₩3,416 | ₩3,482 | ₩3,322 | ₩3,469 | +1.56% | 5.8천 |
|---|
| 2025.12.02 | ₩3,749 | ₩3,749 | ₩3,402 | ₩3,402 | -9.25% | 2천 |
|---|
| 2025.12.01 | ₩3,336 | ₩3,989 | ₩3,336 | ₩3,709 | +11.20% | 1.8만 |
|---|
| 2025.11.28 | ₩3,603 | ₩3,603 | ₩3,496 | ₩3,496 | -2.96% | 2.3천 |
|---|
| 2025.11.26 | ₩3,736 | ₩4,051 | ₩3,389 | ₩3,416 | -8.57% | 3.3만 |
|---|
| 2025.11.25 | ₩3,780 | ₩3,780 | ₩3,669 | ₩3,723 | -1.52% | 8.8천 |
|---|
| 2025.11.24 | ₩3,869 | ₩3,869 | ₩3,696 | ₩3,696 | -4.48% | 1.2만 |
|---|
| 2025.11.21 | ₩3,949 | ₩4,030 | ₩3,705 | ₩3,869 | -2.03% | 8천 |
|---|
| 2025.11.20 | ₩3,936 | ₩4,123 | ₩3,909 | ₩3,936 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩4,056 | ₩4,056 | ₩3,856 | ₩3,856 | -4.93% | 6.5천 |
|---|
| 2025.11.18 | ₩4,230 | ₩4,230 | ₩3,963 | ₩4,056 | -4.10% | 1.3만 |
|---|
| 2025.11.17 | ₩4,083 | ₩4,083 | ₩4,083 | ₩4,083 | 0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩4,136 | ₩4,190 | ₩4,083 | ₩4,083 | -1.29% | 2.7천 |
|---|
| 2025.11.13 | ₩4,190 | ₩4,190 | ₩4,076 | ₩4,083 | -2.55% | 1.6만 |
|---|
| 2025.11.12 | ₩4,218 | ₩4,218 | ₩4,190 | ₩4,190 | -0.66% | 1.9천 |
|---|
| 2025.11.11 | ₩4,216 | ₩4,323 | ₩4,114 | ₩4,283 | +1.58% | 4천 |
|---|
| 2025.11.10 | ₩4,470 | ₩4,470 | ₩4,110 | ₩4,296 | -3.88% | 9.9천 |
|---|
| 2025.11.07 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 1.1천 |
|---|
| 2025.11.06 | ₩4,470 | ₩4,470 | ₩4,272 | ₩4,296 | -3.88% | 4천 |
|---|
| 2025.11.05 | ₩4,190 | ₩4,443 | ₩4,176 | ₩4,443 | +6.05% | 4.1천 |
|---|
| 2025.11.04 | ₩4,487 | ₩4,487 | ₩4,243 | ₩4,243 | -5.44% | 2.4천 |
|---|
| 2025.11.03 | ₩4,470 | ₩4,470 | ₩4,243 | ₩4,456 | -0.30% | 3.9천 |
|---|
| 2025.10.31 | ₩4,438 | ₩4,470 | ₩4,430 | ₩4,430 | -0.18% | 5.3천 |
|---|
| 2025.10.30 | ₩4,416 | ₩4,470 | ₩4,303 | ₩4,470 | +1.21% | 3.1천 |
|---|
| 2025.10.29 | ₩4,363 | ₩4,396 | ₩4,310 | ₩4,310 | -1.22% | 3.2천 |
|---|
| 2025.10.28 | ₩4,430 | ₩4,430 | ₩4,430 | ₩4,430 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩4,390 | ₩4,443 | ₩4,296 | ₩4,443 | +1.22% | 4.4천 |
|---|
| 2025.10.24 | ₩4,390 | ₩4,470 | ₩4,330 | ₩4,470 | +1.82% | 2.7천 |
|---|
| 2025.10.23 | ₩4,243 | ₩4,376 | ₩4,042 | ₩4,376 | +3.14% | 7.6천 |
|---|
| 2025.10.22 | ₩4,136 | ₩4,310 | ₩4,063 | ₩4,310 | +4.19% | 5.5천 |
|---|
| 2025.10.21 | ₩4,443 | ₩4,443 | ₩4,310 | ₩4,310 | -3.00% | 2.2천 |
|---|
| 2025.10.20 | ₩4,216 | ₩4,456 | ₩4,216 | ₩4,456 | +5.70% | 1.1천 |
|---|
| 2025.10.17 | ₩4,070 | ₩4,283 | ₩4,056 | ₩4,270 | +4.92% | 7.9천 |
|---|
| 2025.10.16 | ₩4,176 | ₩4,283 | ₩4,063 | ₩4,136 | -0.96% | 4.6천 |
|---|
| 2025.10.15 | ₩3,956 | ₩4,123 | ₩3,956 | ₩4,123 | +4.22% | 5.7천 |
|---|
| 2025.10.14 | ₩4,076 | ₩4,110 | ₩4,030 | ₩4,030 | -1.15% | 5.7천 |
|---|
| 2025.10.13 | ₩3,936 | ₩4,096 | ₩3,749 | ₩4,096 | +4.07% | 4.6천 |
|---|
| 2025.10.10 | ₩3,869 | ₩4,083 | ₩3,723 | ₩3,723 | -3.79% | 5.4천 |
|---|