시장 데이터를 불러오는 중
전체 종목
VirnetX Holding Corp - Common Stock 과거 주가
VirnetX Holding Corp - Common Stock · VHC · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VirnetX Holding Corp - Common Stock · VHC · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,776 | ₩16,860 | ₩15,013 | ₩15,388 | -2.46% | 1.7만 |
| 2026.10.08 | ₩15,174 | ₩16,619 | ₩15,174 | ₩16,458 | +8.47% | 4.1만 |
| 2026.10.07 | ₩16,044 | ₩16,057 | ₩14,920 | ₩15,803 | -1.50% | 1.9만 |
| 2026.10.06 | ₩15,294 | ₩16,070 | ₩15,241 | ₩16,003 | +4.64% | 1.3만 |
| 2026.10.05 | ₩13,889 | ₩15,709 | ₩13,889 | ₩15,147 | +9.06% | 1.4만 |
| 2026.10.02 | ₩12,725 | ₩14,023 | ₩12,725 | ₩14,023 | +10.20% | 2.3만 |
| 2026.10.01 | ₩13,193 | ₩13,341 | ₩11,253 | ₩12,551 | -4.87% | 5.2만 |
| 2026.09.30 | ₩13,635 | ₩14,251 | ₩13,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,635 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩13,729 | ₩13,836 | ₩13,582 | ₩13,809 | +0.58% | 4.6천 |
|---|
| 2026.09.28 | ₩13,782 | ₩14,103 | ₩13,528 | ₩13,689 | -0.68% | 1.9만 |
|---|
| 2026.09.25 | ₩16,378 | ₩16,686 | ₩13,381 | ₩13,863 | -15.36% | 9.5만 |
|---|
| 2026.09.24 | ₩17,261 | ₩17,261 | ₩15,829 | ₩16,365 | -5.19% | 6.9만 |
|---|
| 2026.09.23 | ₩16,525 | ₩17,194 | ₩16,258 | ₩16,927 | +2.43% | 8.3만 |
|---|
| 2026.09.22 | ₩17,435 | ₩17,984 | ₩16,191 | ₩16,592 | -4.83% | 7.6만 |
|---|
| 2026.09.21 | ₩16,124 | ₩17,542 | ₩15,803 | ₩17,328 | +7.47% | 16.7만 |
|---|
| 2026.09.18 | ₩15,254 | ₩16,070 | ₩14,665 | ₩16,057 | +5.26% | 2.2만 |
|---|
| 2026.09.17 | ₩15,789 | ₩16,191 | ₩15,522 | ₩15,696 | -0.59% | 3.2만 |
|---|
| 2026.09.16 | ₩14,973 | ₩15,856 | ₩14,906 | ₩15,482 | +3.40% | 12.7만 |
|---|
| 2026.09.15 | ₩14,786 | ₩16,057 | ₩14,157 | ₩15,080 | +1.99% | 17.3만 |
|---|
| 2026.09.14 | ₩15,027 | ₩15,642 | ₩14,518 | ₩14,813 | -1.42% | 16.1만 |
|---|
| 2026.09.11 | ₩15,669 | ₩15,669 | ₩14,933 | ₩15,388 | -1.79% | 6.4만 |
|---|
| 2026.09.10 | ₩16,044 | ₩16,191 | ₩14,719 | ₩15,482 | -3.50% | 32.4만 |
|---|
| 2026.09.09 | ₩15,468 | ₩16,432 | ₩15,201 | ₩16,030 | +3.63% | 4만 |
|---|
| 2026.09.08 | ₩15,401 | ₩16,070 | ₩14,746 | ₩15,789 | +2.52% | 2만 |
|---|
| 2026.09.04 | ₩15,241 | ₩15,950 | ₩15,013 | ₩15,589 | +2.28% | 5만 |
|---|
| 2026.09.03 | ₩15,134 | ₩16,137 | ₩14,652 | ₩15,308 | +1.15% | 48.9만 |
|---|
| 2026.09.02 | ₩15,227 | ₩16,846 | ₩14,719 | ₩15,120 | -0.70% | 56.2만 |
|---|
| 2026.09.01 | ₩14,986 | ₩15,455 | ₩14,157 | ₩15,094 | +0.71% | 24.7만 |
|---|
| 2026.08.31 | ₩16,137 | ₩16,137 | ₩14,719 | ₩15,789 | -2.16% | 1.9만 |
|---|
| 2026.08.28 | ₩16,713 | ₩16,994 | ₩16,204 | ₩16,218 | -2.96% | 2.4만 |
|---|
| 2026.08.27 | ₩17,489 | ₩17,850 | ₩16,646 | ₩16,766 | -4.13% | 6.1천 |
|---|
| 2026.08.26 | ₩16,860 | ₩19,282 | ₩16,860 | ₩17,649 | +4.68% | 9.5만 |
|---|
| 2026.08.25 | ₩16,806 | ₩17,395 | ₩15,990 | ₩17,114 | +1.83% | 5.3만 |
|---|
| 2026.08.24 | ₩16,820 | ₩16,860 | ₩16,151 | ₩16,539 | -1.67% | 2.9만 |
|---|
| 2026.08.21 | ₩18,091 | ₩18,318 | ₩16,632 | ₩16,860 | -6.80% | 1.3만 |
|---|
| 2026.08.20 | ₩17,783 | ₩19,790 | ₩17,569 | ₩17,676 | -0.60% | 2.9만 |
|---|
| 2026.08.19 | ₩19,670 | ₩20,419 | ₩18,506 | ₩18,586 | -5.51% | 1.6만 |
|---|
| 2026.08.18 | ₩18,399 | ₩19,456 | ₩18,051 | ₩19,456 | +5.75% | 1.8만 |
|---|
| 2026.08.17 | ₩18,519 | ₩19,549 | ₩17,141 | ₩18,118 | -2.17% | 1.4만 |
|---|
| 2026.08.14 | ₩20,633 | ₩22,038 | ₩19,242 | ₩20,071 | -2.72% | 1.9만 |
|---|
| 2026.08.13 | ₩20,981 | ₩22,185 | ₩20,205 | ₩20,727 | -1.21% | 2만 |
|---|
| 2026.08.12 | ₩19,349 | ₩21,436 | ₩19,349 | ₩21,035 | +8.71% | 1.6만 |
|---|
| 2026.08.11 | ₩19,068 | ₩20,392 | ₩19,068 | ₩19,630 | +2.95% | 4.1만 |
|---|
| 2026.08.10 | ₩18,546 | ₩20,325 | ₩18,332 | ₩19,201 | +3.54% | 1.1만 |
|---|
| 2026.08.07 | ₩19,991 | ₩21,637 | ₩19,268 | ₩20,178 | +0.94% | 2.5만 |
|---|
| 2026.08.06 | ₩19,830 | ₩21,677 | ₩19,375 | ₩21,423 | +8.03% | 1.5만 |
|---|
| 2026.08.05 | ₩18,425 | ₩20,513 | ₩18,425 | ₩20,419 | +10.82% | 2.6만 |
|---|
| 2026.08.04 | ₩17,930 | ₩19,442 | ₩17,221 | ₩18,144 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩17,395 | ₩18,399 | ₩17,061 | ₩18,144 | +4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩17,596 | ₩18,037 | ₩16,887 | ₩17,395 | -1.14% | 4.1천 |
|---|
| 2026.07.30 | ₩17,796 | ₩17,796 | ₩17,368 | ₩17,475 | -1.80% | 7.3천 |
|---|
| 2026.07.29 | ₩17,703 | ₩17,863 | ₩16,860 | ₩17,194 | -2.87% | 3.3천 |
|---|
| 2026.07.28 | ₩17,141 | ₩17,502 | ₩15,642 | ₩17,395 | +1.48% | 1.9만 |
|---|
| 2026.07.27 | ₩16,298 | ₩17,061 | ₩15,415 | ₩16,298 | 0.00% | 2.7만 |
|---|
| 2026.07.24 | ₩16,806 | ₩16,806 | ₩16,726 | ₩16,726 | -0.48% | 2.9천 |
|---|
| 2026.07.23 | ₩16,418 | ₩17,087 | ₩16,365 | ₩16,659 | +1.47% | 8.2천 |
|---|
| 2026.07.22 | ₩16,672 | ₩17,355 | ₩16,057 | ₩16,405 | -1.61% | 9.4천 |
|---|
| 2026.07.21 | ₩18,225 | ₩19,951 | ₩16,579 | ₩16,646 | -8.66% | 2.6만 |
|---|
| 2026.07.20 | ₩16,044 | ₩19,068 | ₩16,030 | ₩18,332 | +14.26% | 2.5만 |
|---|
| 2026.07.17 | ₩15,241 | ₩16,057 | ₩14,986 | ₩15,843 | +3.95% | 7.3천 |
|---|
| 2026.07.16 | ₩14,585 | ₩15,308 | ₩14,438 | ₩14,920 | +2.29% | 8.7천 |
|---|
| 2026.07.15 | ₩13,809 | ₩14,746 | ₩13,809 | ₩14,639 | +6.01% | 1.1만 |
|---|
| 2026.07.14 | ₩13,648 | ₩14,251 | ₩13,648 | ₩13,675 | +0.20% | 5.5천 |
|---|
| 2026.07.13 | ₩13,889 | ₩14,317 | ₩13,648 | ₩13,996 | +0.77% | 1만 |
|---|
| 2026.07.10 | ₩13,488 | ₩13,782 | ₩13,381 | ₩13,755 | +1.98% | 1.2만 |
|---|
| 2026.07.09 | ₩15,910 | ₩15,910 | ₩13,140 | ₩13,863 | -12.87% | 3.4만 |
|---|
| 2026.07.08 | ₩15,642 | ₩15,816 | ₩14,719 | ₩14,719 | -5.90% | 2.6만 |
|---|
| 2026.07.07 | ₩15,094 | ₩16,539 | ₩14,799 | ₩15,749 | +4.34% | 1.7만 |
|---|
| 2026.07.06 | ₩16,458 | ₩17,730 | ₩15,147 | ₩15,990 | -2.85% | 12.4만 |
|---|
| 2026.07.02 | ₩17,127 | ₩18,171 | ₩16,418 | ₩16,726 | -2.34% | 5.8만 |
|---|
| 2026.07.01 | ₩16,525 | ₩17,997 | ₩16,525 | ₩16,713 | +1.13% | 1.3만 |
|---|
| 2026.06.30 | ₩16,940 | ₩17,208 | ₩16,405 | ₩16,994 | +0.32% | 1.7만 |
|---|
| 2026.06.29 | ₩17,328 | ₩17,328 | ₩16,258 | ₩16,953 | -2.16% | 1.4만 |
|---|
| 2026.06.26 | ₩15,763 | ₩17,382 | ₩15,241 | ₩17,382 | +10.27% | 6.1만 |
|---|
| 2026.06.25 | ₩16,177 | ₩16,619 | ₩15,053 | ₩15,776 | -2.48% | 3만 |
|---|
| 2026.06.24 | ₩16,191 | ₩17,275 | ₩15,294 | ₩16,030 | -0.99% | 6만 |
|---|
| 2026.06.23 | ₩15,896 | ₩17,020 | ₩15,896 | ₩16,512 | +3.87% | 4.7만 |
|---|
| 2026.06.22 | ₩17,556 | ₩17,556 | ₩15,602 | ₩15,602 | -11.13% | 6.6천 |
|---|
| 2026.06.18 | ₩16,967 | ₩16,994 | ₩15,963 | ₩16,766 | -1.18% | 1.1만 |
|---|
| 2026.06.17 | ₩17,342 | ₩17,342 | ₩16,713 | ₩16,713 | -3.63% | 800 |
|---|
| 2026.06.16 | ₩16,780 | ₩17,529 | ₩16,646 | ₩16,726 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩16,953 | ₩17,194 | ₩16,927 | ₩16,953 | 0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩16,887 | ₩17,904 | ₩16,713 | ₩16,927 | +0.24% | 4.8천 |
|---|
| 2026.06.11 | ₩16,900 | ₩17,328 | ₩14,732 | ₩17,020 | +0.71% | 4.7만 |
|---|
| 2026.06.10 | ₩17,395 | ₩18,920 | ₩16,191 | ₩17,114 | -1.62% | 4.3만 |
|---|
| 2026.06.09 | ₩18,907 | ₩19,496 | ₩16,967 | ₩17,730 | -6.23% | 13.4만 |
|---|
| 2026.06.08 | ₩19,442 | ₩20,272 | ₩18,519 | ₩18,599 | -4.34% | 7.3천 |
|---|
| 2026.06.05 | ₩19,777 | ₩20,727 | ₩19,777 | ₩19,937 | +0.81% | 3천 |
|---|
| 2026.06.04 | ₩20,553 | ₩20,553 | ₩20,553 | ₩20,553 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩22,212 | ₩22,319 | ₩18,894 | ₩20,272 | -8.73% | 1.4만 |
|---|
| 2026.06.02 | ₩23,764 | ₩24,393 | ₩21,423 | ₩22,426 | -5.63% | 1.2만 |
|---|
| 2026.06.01 | ₩23,403 | ₩24,928 | ₩22,226 | ₩23,470 | +0.29% | 9.2천 |
|---|
| 2026.05.29 | ₩20,018 | ₩23,349 | ₩19,375 | ₩23,349 | +16.64% | 1.4만 |
|---|
| 2026.05.28 | ₩20,700 | ₩20,941 | ₩18,559 | ₩19,509 | -5.75% | 1.1만 |
|---|
| 2026.05.27 | ₩20,004 | ₩20,847 | ₩18,479 | ₩20,486 | +2.41% | 6.9만 |
|---|
| 2026.05.26 | ₩17,756 | ₩18,425 | ₩17,676 | ₩18,425 | +3.77% | 6.3천 |
|---|
| 2026.05.22 | ₩18,278 | ₩18,800 | ₩17,837 | ₩18,131 | -0.81% | 6.3천 |
|---|
| 2026.05.21 | ₩18,666 | ₩18,666 | ₩18,091 | ₩18,586 | -0.43% | 2.3천 |
|---|
| 2026.05.20 | ₩17,756 | ₩18,439 | ₩17,395 | ₩18,265 | +2.86% | 6.8천 |
|---|
| 2026.05.19 | ₩17,743 | ₩18,211 | ₩17,743 | ₩18,211 | +2.64% | 3.7천 |
|---|
| 2026.05.18 | ₩18,532 | ₩19,937 | ₩18,064 | ₩18,372 | -0.87% | 8천 |
|---|
| 2026.05.15 | ₩18,077 | ₩20,633 | ₩18,077 | ₩19,054 | +5.40% | 2.1만 |
|---|
| 2026.05.14 | ₩17,823 | ₩20,071 | ₩17,542 | ₩17,944 | +0.68% | 2.7만 |
|---|
| 2026.05.13 | ₩17,997 | ₩17,997 | ₩17,020 | ₩17,020 | -5.43% | 6.6천 |
|---|
| 2026.05.12 | ₩18,987 | ₩19,844 | ₩18,332 | ₩18,452 | -2.82% | 3.1만 |
|---|
| 2026.05.11 | ₩17,676 | ₩18,987 | ₩17,395 | ₩18,733 | +5.98% | 4만 |
|---|
| 2026.05.08 | ₩17,168 | ₩18,479 | ₩17,168 | ₩17,609 | +2.57% | 6.3천 |
|---|
| 2026.05.07 | ₩17,730 | ₩17,730 | ₩16,846 | ₩16,913 | -4.60% | 1.2만 |
|---|
| 2026.05.06 | ₩16,325 | ₩17,917 | ₩16,084 | ₩17,181 | +5.25% | 8.9천 |
|---|
| 2026.05.05 | ₩17,449 | ₩17,449 | ₩16,351 | ₩16,391 | -6.06% | 1.8만 |
|---|
| 2026.05.04 | ₩17,863 | ₩17,997 | ₩17,208 | ₩17,208 | -3.67% | 9천 |
|---|
| 2026.05.01 | ₩18,265 | ₩18,532 | ₩17,408 | ₩17,408 | -4.69% | 4.4천 |
|---|
| 2026.04.30 | ₩18,733 | ₩19,242 | ₩17,904 | ₩17,904 | -4.43% | 1.1만 |
|---|
| 2026.04.29 | ₩18,733 | ₩19,068 | ₩18,573 | ₩19,068 | +1.79% | 7천 |
|---|
| 2026.04.28 | ₩19,402 | ₩21,610 | ₩18,305 | ₩18,639 | -3.93% | 2만 |
|---|
| 2026.04.27 | ₩19,255 | ₩20,192 | ₩18,733 | ₩19,322 | +0.35% | 1만 |
|---|
| 2026.04.24 | ₩19,268 | ₩19,523 | ₩18,332 | ₩19,188 | -0.42% | 1.5만 |
|---|
| 2026.04.23 | ₩20,018 | ₩20,339 | ₩18,854 | ₩19,242 | -3.88% | 3만 |
|---|
| 2026.04.22 | ₩21,182 | ₩21,717 | ₩20,352 | ₩20,647 | -2.53% | 1.4만 |
|---|
| 2026.04.21 | ₩22,747 | ₩23,403 | ₩19,375 | ₩20,887 | -8.18% | 5.5만 |
|---|
| 2026.04.20 | ₩19,763 | ₩24,380 | ₩19,763 | ₩23,791 | +20.38% | 3.5만 |
|---|
| 2026.04.17 | ₩19,402 | ₩20,954 | ₩18,064 | ₩20,165 | +3.93% | 3.3만 |
|---|
| 2026.04.16 | ₩19,068 | ₩19,456 | ₩18,265 | ₩19,308 | +1.26% | 2.5만 |
|---|
| 2026.04.15 | ₩18,198 | ₩19,068 | ₩17,743 | ₩19,068 | +4.78% | 7.3천 |
|---|
| 2026.04.14 | ₩19,135 | ₩19,402 | ₩17,730 | ₩18,452 | -3.57% | 1.8만 |
|---|
| 2026.04.13 | ₩18,987 | ₩19,469 | ₩18,987 | ₩19,469 | +2.54% | 1.5천 |
|---|
| 2026.04.10 | ₩21,075 | ₩21,396 | ₩18,292 | ₩19,148 | -9.14% | 13.5만 |
|---|
| 2026.04.09 | ₩21,396 | ₩21,556 | ₩21,115 | ₩21,115 | -1.31% | 4.5천 |
|---|
| 2026.04.08 | ₩20,673 | ₩21,744 | ₩20,673 | ₩21,704 | +4.98% | 1.3만 |
|---|
| 2026.04.07 | ₩19,536 | ₩21,008 | ₩19,402 | ₩20,205 | +3.42% | 6.2천 |
|---|
| 2026.04.06 | ₩19,402 | ₩20,446 | ₩19,402 | ₩19,576 | +0.90% | 8.9천 |
|---|
| 2026.04.02 | ₩19,509 | ₩22,132 | ₩19,335 | ₩20,392 | +4.53% | 7.6만 |
|---|
| 2026.04.01 | ₩18,506 | ₩20,847 | ₩18,506 | ₩20,098 | +8.60% | 15.8만 |
|---|
| 2026.03.31 | ₩17,248 | ₩19,068 | ₩17,248 | ₩18,880 | +9.46% | 1.1만 |
|---|
| 2026.03.30 | ₩17,917 | ₩18,238 | ₩17,917 | ₩18,011 | +0.52% | 3.3천 |
|---|
| 2026.03.27 | ₩20,339 | ₩20,339 | ₩18,733 | ₩18,800 | -7.57% | 6.5천 |
|---|
| 2026.03.26 | ₩22,145 | ₩22,654 | ₩20,232 | ₩20,232 | -8.64% | 2.2만 |
|---|
| 2026.03.25 | ₩21,864 | ₩23,831 | ₩21,864 | ₩22,346 | +2.20% | 7.7천 |
|---|
| 2026.03.24 | ₩24,072 | ₩24,072 | ₩21,155 | ₩22,319 | -7.28% | 3.2만 |
|---|
| 2026.03.23 | ₩19,911 | ₩22,065 | ₩18,880 | ₩21,637 | +8.67% | 1.8만 |
|---|
| 2026.03.20 | ₩18,733 | ₩18,747 | ₩17,395 | ₩18,747 | +0.07% | 1.9만 |
|---|
| 2026.03.19 | ₩21,021 | ₩21,035 | ₩18,599 | ₩19,108 | -9.10% | 9천 |
|---|
| 2026.03.18 | ₩20,540 | ₩22,078 | ₩20,165 | ₩21,008 | +2.28% | 7천 |
|---|
| 2026.03.17 | ₩20,232 | ₩21,664 | ₩20,232 | ₩20,540 | +1.52% | 1.7만 |
|---|
| 2026.03.16 | ₩20,419 | ₩20,419 | ₩20,419 | ₩20,419 | 0.00% | 1.5천 |
|---|
| 2026.03.13 | ₩21,142 | ₩21,851 | ₩20,593 | ₩21,851 | +3.35% | 1.7만 |
|---|
| 2026.03.12 | ₩21,342 | ₩21,904 | ₩20,807 | ₩20,941 | -1.88% | 1.4만 |
|---|
| 2026.03.11 | ₩21,811 | ₩22,279 | ₩21,102 | ₩21,409 | -1.84% | 1.8만 |
|---|
| 2026.03.10 | ₩24,032 | ₩25,290 | ₩21,556 | ₩21,717 | -9.63% | 1.6만 |
|---|
| 2026.03.09 | ₩24,594 | ₩24,969 | ₩23,095 | ₩24,969 | +1.52% | 8천 |
|---|
| 2026.03.06 | ₩22,105 | ₩24,393 | ₩22,092 | ₩23,349 | +5.63% | 9천 |
|---|
| 2026.03.05 | ₩20,446 | ₩22,118 | ₩20,446 | ₩21,436 | +4.84% | 1.3만 |
|---|
| 2026.03.04 | ₩19,857 | ₩20,526 | ₩19,402 | ₩19,549 | -1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩18,599 | ₩19,763 | ₩18,599 | ₩19,175 | +3.09% | 3.2만 |
|---|
| 2026.03.02 | ₩20,914 | ₩21,904 | ₩19,135 | ₩19,603 | -6.27% | 6천 |
|---|
| 2026.02.27 | ₩20,847 | ₩21,811 | ₩20,071 | ₩21,811 | +4.62% | 4.6천 |
|---|
| 2026.02.26 | ₩19,790 | ₩21,088 | ₩18,037 | ₩21,088 | +6.56% | 3.2만 |
|---|
| 2026.02.25 | ₩19,536 | ₩21,490 | ₩19,308 | ₩19,308 | -1.16% | 1.5만 |
|---|
| 2026.02.24 | ₩22,466 | ₩22,747 | ₩19,375 | ₩19,375 | -13.76% | 1.4만 |
|---|
| 2026.02.23 | ₩22,774 | ₩22,774 | ₩21,409 | ₩21,423 | -5.93% | 1.3만 |
|---|
| 2026.02.20 | ₩23,751 | ₩24,059 | ₩23,095 | ₩23,778 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩24,032 | ₩25,183 | ₩23,617 | ₩23,617 | -1.73% | 3.7천 |
|---|
| 2026.02.18 | ₩25,531 | ₩25,531 | ₩23,684 | ₩23,684 | -7.23% | 5.9천 |
|---|
| 2026.02.17 | ₩23,804 | ₩25,531 | ₩23,497 | ₩25,531 | +7.25% | 8.4천 |
|---|
| 2026.02.13 | ₩25,397 | ₩26,213 | ₩23,885 | ₩23,885 | -5.95% | 1.2만 |
|---|
| 2026.02.12 | ₩24,527 | ₩28,528 | ₩24,085 | ₩24,835 | +1.25% | 1.1만 |
|---|
| 2026.02.11 | ₩23,443 | ₩24,460 | ₩22,507 | ₩23,804 | +1.54% | 2.9만 |
|---|
| 2026.02.10 | ₩24,380 | ₩25,116 | ₩23,911 | ₩23,938 | -1.81% | 2.1만 |
|---|
| 2026.02.09 | ₩25,424 | ₩26,655 | ₩24,621 | ₩24,621 | -3.16% | 2.5만 |
|---|
| 2026.02.06 | ₩24,126 | ₩26,494 | ₩24,126 | ₩24,407 | +1.16% | 3.5만 |
|---|
| 2026.02.05 | ₩24,754 | ₩25,263 | ₩23,550 | ₩24,085 | -2.70% | 2.4만 |
|---|
| 2026.02.04 | ₩25,597 | ₩25,624 | ₩23,430 | ₩24,902 | -2.72% | 1.1만 |
|---|
| 2026.02.03 | ₩24,768 | ₩27,217 | ₩24,768 | ₩26,173 | +5.67% | 6.9천 |
|---|
| 2026.02.02 | ₩26,721 | ₩27,217 | ₩26,721 | ₩27,217 | +1.85% | 9.4천 |
|---|
| 2026.01.30 | ₩26,012 | ₩28,060 | ₩24,982 | ₩27,190 | +4.53% | 1.1만 |
|---|
| 2026.01.29 | ₩25,892 | ₩25,999 | ₩25,183 | ₩25,878 | -0.05% | 5.3천 |
|---|
| 2026.01.28 | ₩27,952 | ₩28,421 | ₩25,865 | ₩25,865 | -7.47% | 4.7만 |
|---|
| 2026.01.27 | ₩27,698 | ₩28,327 | ₩25,785 | ₩28,327 | +2.27% | 2만 |
|---|
| 2026.01.26 | ₩29,411 | ₩29,558 | ₩27,738 | ₩28,474 | -3.18% | 9.7천 |
|---|
| 2026.01.23 | ₩30,040 | ₩30,107 | ₩29,732 | ₩29,866 | -0.58% | 7천 |
|---|
| 2026.01.22 | ₩29,384 | ₩30,308 | ₩28,782 | ₩29,986 | +2.05% | 1.2만 |
|---|
| 2026.01.21 | ₩28,635 | ₩30,334 | ₩28,220 | ₩28,969 | +1.17% | 1.6만 |
|---|
| 2026.01.20 | ₩29,598 | ₩29,598 | ₩28,140 | ₩28,140 | -4.93% | 4.1천 |
|---|
| 2026.01.16 | ₩31,084 | ₩31,512 | ₩29,839 | ₩30,200 | -2.84% | 6.5천 |
|---|
| 2026.01.15 | ₩27,524 | ₩31,525 | ₩27,524 | ₩31,003 | +12.64% | 1.5만 |
|---|
| 2026.01.14 | ₩26,802 | ₩27,872 | ₩26,052 | ₩27,605 | +3.00% | 1.7만 |
|---|
| 2026.01.13 | ₩30,027 | ₩30,027 | ₩26,788 | ₩27,150 | -9.58% | 1만 |
|---|
| 2026.01.12 | ₩27,123 | ₩27,511 | ₩26,762 | ₩27,431 | +1.13% | 1.3만 |
|---|
| 2026.01.09 | ₩24,835 | ₩27,404 | ₩24,835 | ₩26,936 | +8.46% | 2.5만 |
|---|
| 2026.01.08 | ₩25,089 | ₩27,457 | ₩24,433 | ₩26,467 | +5.49% | 10.2만 |
|---|
| 2026.01.07 | ₩24,701 | ₩25,798 | ₩24,540 | ₩24,902 | +0.81% | 3만 |
|---|
| 2026.01.06 | ₩24,112 | ₩24,688 | ₩23,082 | ₩24,500 | +1.61% | 3.7만 |
|---|
| 2026.01.05 | ₩23,403 | ₩25,102 | ₩23,095 | ₩24,126 | +3.09% | 7.4만 |
|---|
| 2026.01.02 | ₩23,390 | ₩23,845 | ₩22,292 | ₩23,028 | -1.54% | 5.6만 |
|---|
| 2025.12.31 | ₩22,493 | ₩24,688 | ₩22,159 | ₩22,333 | -0.71% | 7.6만 |
|---|
| 2025.12.30 | ₩23,256 | ₩24,313 | ₩22,533 | ₩22,814 | -1.90% | 11.5만 |
|---|
| 2025.12.29 | ₩23,283 | ₩24,420 | ₩22,600 | ₩23,135 | -0.63% | 2.6만 |
|---|
| 2025.12.26 | ₩24,514 | ₩24,902 | ₩23,202 | ₩24,085 | -1.75% | 8.2만 |
|---|
| 2025.12.24 | ₩23,349 | ₩24,728 | ₩23,349 | ₩24,661 | +5.62% | 2.9만 |
|---|
| 2025.12.23 | ₩23,711 | ₩24,085 | ₩21,837 | ₩23,162 | -2.31% | 2.1만 |
|---|
| 2025.12.22 | ₩24,460 | ₩25,638 | ₩22,159 | ₩22,560 | -7.77% | 4.4만 |
|---|
| 2025.12.19 | ₩23,577 | ₩24,514 | ₩22,052 | ₩24,420 | +3.58% | 3.3만 |
|---|
| 2025.12.18 | ₩24,246 | ₩24,273 | ₩23,162 | ₩23,831 | -1.71% | 1.1만 |
|---|
| 2025.12.17 | ₩23,497 | ₩25,183 | ₩23,309 | ₩24,300 | +3.42% | 10.2만 |
|---|
| 2025.12.16 | ₩24,594 | ₩25,745 | ₩23,162 | ₩24,902 | +1.25% | 1.5만 |
|---|
| 2025.12.15 | ₩25,169 | ₩25,437 | ₩23,216 | ₩24,340 | -3.30% | 2.4만 |
|---|
| 2025.12.12 | ₩26,267 | ₩26,735 | ₩24,995 | ₩25,035 | -4.69% | 3.1만 |
|---|
| 2025.12.11 | ₩27,551 | ₩28,755 | ₩25,597 | ₩27,083 | -1.70% | 6.6천 |
|---|
| 2025.12.10 | ₩28,220 | ₩29,103 | ₩26,026 | ₩28,100 | -0.43% | 2.8만 |
|---|
| 2025.12.09 | ₩25,143 | ₩29,799 | ₩25,143 | ₩29,478 | +17.24% | 1.3만 |
|---|
| 2025.12.08 | ₩24,366 | ₩26,066 | ₩24,366 | ₩25,919 | +6.37% | 1.1만 |
|---|
| 2025.12.05 | ₩24,701 | ₩26,574 | ₩24,380 | ₩24,835 | +0.54% | 3.3만 |
|---|
| 2025.12.04 | ₩27,029 | ₩27,029 | ₩24,259 | ₩25,571 | -5.40% | 1.4만 |
|---|
| 2025.12.03 | ₩26,829 | ₩27,805 | ₩25,865 | ₩26,159 | -2.49% | 1.8만 |
|---|
| 2025.12.02 | ₩28,233 | ₩28,501 | ₩25,691 | ₩25,691 | -9.00% | 2만 |
|---|
| 2025.12.01 | ₩28,448 | ₩31,712 | ₩28,448 | ₩28,769 | +1.13% | 7.1천 |
|---|
| 2025.11.28 | ₩29,170 | ₩30,508 | ₩29,170 | ₩29,638 | +1.61% | 2천 |
|---|
| 2025.11.26 | ₩30,615 | ₩31,873 | ₩29,879 | ₩31,873 | +4.11% | 6.6천 |
|---|
| 2025.11.25 | ₩26,788 | ₩31,271 | ₩26,788 | ₩31,084 | +16.03% | 1.9만 |
|---|
| 2025.11.24 | ₩28,916 | ₩29,210 | ₩27,056 | ₩27,056 | -6.43% | 1.8만 |
|---|
| 2025.11.21 | ₩29,157 | ₩30,241 | ₩28,849 | ₩29,117 | -0.14% | 7.4천 |
|---|
| 2025.11.20 | ₩31,779 | ₩32,783 | ₩30,348 | ₩30,348 | -4.51% | 1.1만 |
|---|
| 2025.11.19 | ₩30,575 | ₩33,452 | ₩30,575 | ₩31,860 | +4.20% | 5.1천 |
|---|
| 2025.11.18 | ₩30,896 | ₩34,563 | ₩30,776 | ₩32,810 | +6.19% | 2.4만 |
|---|
| 2025.11.17 | ₩30,080 | ₩32,101 | ₩30,080 | ₩30,923 | +2.80% | 2.5만 |
|---|
| 2025.11.14 | ₩29,625 | ₩31,565 | ₩29,625 | ₩30,977 | +4.56% | 2.5만 |
|---|
| 2025.11.13 | ₩29,585 | ₩29,679 | ₩28,769 | ₩29,625 | +0.14% | 8.2천 |
|---|
| 2025.11.12 | ₩31,846 | ₩31,980 | ₩28,769 | ₩29,572 | -7.14% | 2.1만 |
|---|
| 2025.11.11 | ₩30,803 | ₩31,351 | ₩28,167 | ₩31,231 | +1.39% | 1.7만 |
|---|
| 2025.11.10 | ₩30,803 | ₩31,913 | ₩30,803 | ₩31,057 | +0.83% | 8.3천 |
|---|
| 2025.11.07 | ₩32,649 | ₩33,251 | ₩29,438 | ₩30,776 | -5.74% | 2.1만 |
|---|
| 2025.11.06 | ₩31,445 | ₩32,448 | ₩30,187 | ₩30,294 | -3.66% | 1.6만 |
|---|
| 2025.11.05 | ₩29,879 | ₩33,479 | ₩29,879 | ₩32,020 | +7.17% | 1.8만 |
|---|
| 2025.11.04 | ₩32,957 | ₩33,225 | ₩30,856 | ₩30,856 | -6.37% | 1.8만 |
|---|
| 2025.11.03 | ₩31,445 | ₩34,790 | ₩31,445 | ₩33,238 | +5.70% | 4.4만 |
|---|
| 2025.10.31 | ₩28,006 | ₩33,653 | ₩27,564 | ₩30,642 | +9.41% | 8.7만 |
|---|
| 2025.10.30 | ₩27,752 | ₩29,424 | ₩27,752 | ₩29,371 | +5.83% | 7.3천 |
|---|
| 2025.10.29 | ₩27,217 | ₩29,357 | ₩27,217 | ₩28,367 | +4.23% | 7.1천 |
|---|
| 2025.10.28 | ₩27,096 | ₩27,431 | ₩27,096 | ₩27,110 | +0.05% | 2.7만 |
|---|
| 2025.10.27 | ₩31,097 | ₩31,097 | ₩26,159 | ₩27,110 | -12.82% | 4.5만 |
|---|
| 2025.10.24 | ₩27,176 | ₩30,107 | ₩26,855 | ₩29,184 | +7.39% | 2.8만 |
|---|
| 2025.10.23 | ₩26,962 | ₩28,635 | ₩26,762 | ₩28,448 | +5.51% | 1.7만 |
|---|
| 2025.10.22 | ₩25,424 | ₩28,568 | ₩25,424 | ₩27,283 | +7.32% | 2.7만 |
|---|
| 2025.10.21 | ₩26,026 | ₩27,203 | ₩25,718 | ₩27,136 | +4.27% | 2.9만 |
|---|
| 2025.10.20 | ₩27,136 | ₩29,946 | ₩25,424 | ₩26,641 | -1.82% | 10.7만 |
|---|
| 2025.10.17 | ₩29,117 | ₩38,804 | ₩28,943 | ₩31,940 | +9.70% | 225.8만 |
|---|
| 2025.10.16 | ₩21,998 | ₩22,747 | ₩21,998 | ₩22,747 | +3.41% | 7.6천 |
|---|
| 2025.10.15 | ₩22,105 | ₩22,747 | ₩21,690 | ₩22,747 | +2.91% | 3.8천 |
|---|
| 2025.10.14 | ₩21,677 | ₩22,680 | ₩21,677 | ₩21,677 | 0.00% | 3.3천 |
|---|
| 2025.10.13 | ₩21,677 | ₩22,721 | ₩21,677 | ₩22,721 | +4.81% | 1천 |
|---|
| 2025.10.10 | ₩22,078 | ₩22,078 | ₩21,329 | ₩21,329 | -3.39% | 1.6천 |
|---|