시장 데이터를 불러오는 중
전체 종목
밸히 과거 주가
Valhi, Inc. Common Stock · VHI · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valhi, Inc. Common Stock · VHI · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,737 | ₩19,737 | ₩18,870 | ₩18,963 | -3.92% | 9.1천 |
| 2026.10.08 | ₩19,297 | ₩20,671 | ₩19,270 | ₩19,897 | +3.11% | 9.7천 |
| 2026.10.07 | ₩19,750 | ₩19,964 | ₩19,550 | ₩19,563 | -0.95% | 8.8천 |
| 2026.10.06 | ₩19,523 | ₩20,177 | ₩19,523 | ₩20,177 | +3.35% | 3.5천 |
| 2026.10.05 | ₩20,017 | ₩20,017 | ₩19,550 | ₩19,684 | -1.67% | 1.2만 |
| 2026.10.02 | ₩20,204 | ₩20,578 | ₩19,870 | ₩19,870 | -1.65% | 1만 |
| 2026.10.01 | ₩20,231 | ₩20,458 | ₩19,924 | ₩20,297 | +0.33% | 8.2천 |
| 2026.09.30 | ₩20,965 | ₩21,152 | ₩20,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,564 |
| -1.91% |
| 8천 |
| 2026.09.29 | ₩20,631 | ₩21,125 | ₩20,618 | ₩21,125 | +2.39% | 7천 |
|---|
| 2026.09.28 | ₩21,525 | ₩21,592 | ₩20,618 | ₩20,698 | -3.84% | 1.6만 |
|---|
| 2026.09.25 | ₩21,685 | ₩22,019 | ₩21,298 | ₩21,338 | -1.60% | 1.1만 |
|---|
| 2026.09.24 | ₩22,072 | ₩22,539 | ₩20,938 | ₩21,418 | -2.96% | 1.2만 |
|---|
| 2026.09.23 | ₩22,206 | ₩22,206 | ₩21,485 | ₩21,792 | -1.86% | 8천 |
|---|
| 2026.09.22 | ₩22,486 | ₩23,353 | ₩22,206 | ₩22,406 | -0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩22,459 | ₩22,673 | ₩21,779 | ₩22,446 | -0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩22,019 | ₩22,473 | ₩21,619 | ₩22,099 | +0.36% | 2.8만 |
|---|
| 2026.09.17 | ₩22,299 | ₩22,619 | ₩20,538 | ₩22,246 | -0.24% | 1.2만 |
|---|
| 2026.09.16 | ₩23,087 | ₩23,834 | ₩21,992 | ₩21,992 | -4.74% | 1.6만 |
|---|
| 2026.09.15 | ₩24,127 | ₩24,354 | ₩23,100 | ₩23,540 | -2.43% | 2.1만 |
|---|
| 2026.09.14 | ₩24,141 | ₩24,354 | ₩23,754 | ₩24,154 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩23,981 | ₩24,421 | ₩23,981 | ₩24,368 | +1.61% | 3천 |
|---|
| 2026.09.10 | ₩24,528 | ₩24,928 | ₩23,500 | ₩24,221 | -1.25% | 9.6천 |
|---|
| 2026.09.09 | ₩24,888 | ₩24,955 | ₩24,288 | ₩24,474 | -1.66% | 1.5만 |
|---|
| 2026.09.08 | ₩24,501 | ₩25,355 | ₩23,820 | ₩24,901 | +1.63% | 2.9만 |
|---|
| 2026.09.04 | ₩23,780 | ₩24,421 | ₩23,260 | ₩23,794 | +0.06% | 7.6천 |
|---|
| 2026.09.03 | ₩24,207 | ₩24,274 | ₩23,981 | ₩24,074 | -0.55% | 5.8천 |
|---|
| 2026.09.02 | ₩24,047 | ₩24,848 | ₩23,954 | ₩24,194 | +0.61% | 2.5만 |
|---|
| 2026.09.01 | ₩24,941 | ₩24,941 | ₩23,941 | ₩24,127 | -3.26% | 9천 |
|---|
| 2026.08.31 | ₩24,248 | ₩25,022 | ₩23,994 | ₩24,941 | +2.86% | 1.6만 |
|---|
| 2026.08.28 | ₩24,634 | ₩24,634 | ₩23,407 | ₩24,074 | -2.28% | 2.8만 |
|---|
| 2026.08.27 | ₩24,461 | ₩25,609 | ₩23,353 | ₩23,714 | -3.06% | 3.7만 |
|---|
| 2026.08.26 | ₩24,394 | ₩24,755 | ₩23,340 | ₩24,528 | +0.55% | 3.7만 |
|---|
| 2026.08.25 | ₩24,608 | ₩24,608 | ₩23,233 | ₩24,007 | -2.44% | 2.2만 |
|---|
| 2026.08.24 | ₩22,633 | ₩24,568 | ₩22,633 | ₩24,154 | +6.72% | 3.9만 |
|---|
| 2026.08.21 | ₩22,526 | ₩22,686 | ₩22,032 | ₩22,406 | -0.53% | 1.1만 |
|---|
| 2026.08.20 | ₩23,006 | ₩23,020 | ₩22,006 | ₩22,259 | -3.25% | 2.7만 |
|---|
| 2026.08.19 | ₩21,885 | ₩23,220 | ₩21,885 | ₩23,006 | +5.12% | 2만 |
|---|
| 2026.08.18 | ₩21,245 | ₩22,353 | ₩20,858 | ₩22,206 | +4.52% | 1.4만 |
|---|
| 2026.08.17 | ₩21,845 | ₩22,019 | ₩21,432 | ₩21,685 | -0.73% | 1.2만 |
|---|
| 2026.08.14 | ₩21,725 | ₩21,952 | ₩21,031 | ₩21,632 | -0.43% | 8.2천 |
|---|
| 2026.08.13 | ₩21,845 | ₩22,259 | ₩21,352 | ₩21,966 | +0.55% | 7.6천 |
|---|
| 2026.08.12 | ₩22,099 | ₩22,192 | ₩21,592 | ₩21,845 | -1.15% | 1.2만 |
|---|
| 2026.08.11 | ₩22,086 | ₩22,313 | ₩21,552 | ₩21,832 | -1.15% | 1.6만 |
|---|
| 2026.08.10 | ₩21,779 | ₩22,953 | ₩21,218 | ₩22,353 | +2.63% | 3.1만 |
|---|
| 2026.08.07 | ₩21,685 | ₩21,685 | ₩19,870 | ₩21,205 | -2.22% | 3.4만 |
|---|
| 2026.08.06 | ₩18,910 | ₩21,512 | ₩18,910 | ₩21,352 | +12.91% | 4.4만 |
|---|
| 2026.08.05 | ₩18,483 | ₩19,483 | ₩18,416 | ₩19,243 | +4.12% | 2.5만 |
|---|
| 2026.08.04 | ₩18,202 | ₩18,616 | ₩17,975 | ₩18,282 | +0.44% | 5.6천 |
|---|
| 2026.08.03 | ₩18,416 | ₩18,416 | ₩17,495 | ₩17,935 | -2.61% | 5.3천 |
|---|
| 2026.07.31 | ₩18,162 | ₩18,296 | ₩17,428 | ₩17,935 | -1.25% | 7천 |
|---|
| 2026.07.30 | ₩17,628 | ₩18,456 | ₩17,628 | ₩18,429 | +4.54% | 3.2천 |
|---|
| 2026.07.29 | ₩18,696 | ₩18,696 | ₩18,029 | ₩18,349 | -1.86% | 5.1천 |
|---|
| 2026.07.28 | ₩18,402 | ₩18,603 | ₩18,122 | ₩18,189 | -1.16% | 6천 |
|---|
| 2026.07.27 | ₩18,469 | ₩18,469 | ₩17,642 | ₩18,176 | -1.59% | 3천 |
|---|
| 2026.07.24 | ₩17,975 | ₩18,629 | ₩17,975 | ₩18,176 | +1.11% | 2.6천 |
|---|
| 2026.07.23 | ₩18,629 | ₩18,629 | ₩17,962 | ₩18,109 | -2.79% | 5.7천 |
|---|
| 2026.07.22 | ₩18,563 | ₩18,669 | ₩18,296 | ₩18,362 | -1.08% | 5.2천 |
|---|
| 2026.07.21 | ₩18,429 | ₩18,803 | ₩18,336 | ₩18,336 | -0.51% | 4.5천 |
|---|
| 2026.07.20 | ₩18,683 | ₩18,683 | ₩18,109 | ₩18,402 | -1.50% | 7.4천 |
|---|
| 2026.07.17 | ₩18,389 | ₩18,709 | ₩18,389 | ₩18,536 | +0.80% | 1.2만 |
|---|
| 2026.07.16 | ₩18,456 | ₩18,816 | ₩18,456 | ₩18,549 | +0.51% | 6.6천 |
|---|
| 2026.07.15 | ₩18,803 | ₩18,816 | ₩18,136 | ₩18,523 | -1.49% | 1.6만 |
|---|
| 2026.07.14 | ₩18,816 | ₩18,816 | ₩18,416 | ₩18,736 | -0.43% | 8.6천 |
|---|
| 2026.07.13 | ₩18,429 | ₩18,816 | ₩17,855 | ₩18,789 | +1.96% | 1.2만 |
|---|
| 2026.07.10 | ₩18,483 | ₩18,483 | ₩17,935 | ₩18,122 | -1.95% | 6.1천 |
|---|
| 2026.07.09 | ₩18,282 | ₩18,683 | ₩17,855 | ₩18,096 | -1.02% | 1.8만 |
|---|
| 2026.07.08 | ₩17,989 | ₩18,536 | ₩17,775 | ₩18,282 | +1.63% | 1.4만 |
|---|
| 2026.07.07 | ₩18,816 | ₩18,816 | ₩17,749 | ₩17,749 | -5.67% | 2.5만 |
|---|
| 2026.07.06 | ₩19,190 | ₩19,457 | ₩18,603 | ₩19,003 | -0.97% | 9.3천 |
|---|
| 2026.07.02 | ₩19,817 | ₩19,817 | ₩19,217 | ₩19,217 | -3.03% | 3.8천 |
|---|
| 2026.07.01 | ₩19,323 | ₩19,910 | ₩19,176 | ₩19,243 | -0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩19,884 | ₩19,950 | ₩19,417 | ₩19,577 | -1.54% | 4.2천 |
|---|
| 2026.06.29 | ₩19,550 | ₩20,044 | ₩19,030 | ₩19,804 | +1.30% | 1.6만 |
|---|
| 2026.06.26 | ₩18,202 | ₩19,684 | ₩18,149 | ₩19,684 | +8.14% | 5.3만 |
|---|
| 2026.06.25 | ₩18,162 | ₩18,189 | ₩16,748 | ₩17,695 | -2.57% | 1.9만 |
|---|
| 2026.06.24 | ₩18,015 | ₩18,056 | ₩17,428 | ₩17,975 | -0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩17,735 | ₩17,882 | ₩17,348 | ₩17,882 | +0.83% | 5.6천 |
|---|
| 2026.06.22 | ₩18,176 | ₩18,443 | ₩17,428 | ₩17,588 | -3.23% | 1.2만 |
|---|
| 2026.06.18 | ₩19,056 | ₩19,056 | ₩18,056 | ₩18,056 | -5.25% | 1.8만 |
|---|
| 2026.06.17 | ₩19,670 | ₩19,670 | ₩18,643 | ₩18,830 | -4.27% | 9.3천 |
|---|
| 2026.06.16 | ₩19,630 | ₩20,017 | ₩19,190 | ₩19,470 | -0.82% | 2.6천 |
|---|
| 2026.06.15 | ₩20,044 | ₩20,151 | ₩19,297 | ₩19,403 | -3.20% | 1.1만 |
|---|
| 2026.06.12 | ₩19,337 | ₩20,084 | ₩19,337 | ₩19,750 | +2.14% | 8.8천 |
|---|
| 2026.06.11 | ₩19,337 | ₩19,337 | ₩19,163 | ₩19,337 | 0.00% | 3.5천 |
|---|
| 2026.06.10 | ₩19,070 | ₩19,430 | ₩18,696 | ₩18,976 | -0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩18,883 | ₩19,337 | ₩18,870 | ₩19,070 | +0.99% | 5.3천 |
|---|
| 2026.06.08 | ₩18,883 | ₩18,963 | ₩18,589 | ₩18,870 | -0.07% | 5.7천 |
|---|
| 2026.06.05 | ₩19,270 | ₩19,297 | ₩18,523 | ₩18,936 | -1.73% | 2.2만 |
|---|
| 2026.06.04 | ₩19,016 | ₩19,777 | ₩18,709 | ₩19,337 | +1.68% | 1.1만 |
|---|
| 2026.06.03 | ₩19,350 | ₩19,563 | ₩18,443 | ₩18,696 | -3.38% | 1.7만 |
|---|
| 2026.06.02 | ₩19,577 | ₩19,617 | ₩19,190 | ₩19,203 | -1.91% | 9천 |
|---|
| 2026.06.01 | ₩19,337 | ₩19,550 | ₩19,083 | ₩19,297 | -0.21% | 1.3만 |
|---|
| 2026.05.29 | ₩19,857 | ₩19,897 | ₩19,203 | ₩19,203 | -3.29% | 1.5만 |
|---|
| 2026.05.28 | ₩18,576 | ₩19,750 | ₩18,576 | ₩19,577 | +5.39% | 1.4만 |
|---|
| 2026.05.27 | ₩16,708 | ₩18,629 | ₩16,708 | ₩18,563 | +11.10% | 4.2만 |
|---|
| 2026.05.26 | ₩16,948 | ₩17,055 | ₩16,614 | ₩16,654 | -1.73% | 1.7만 |
|---|
| 2026.05.22 | ₩17,001 | ₩17,055 | ₩16,441 | ₩16,641 | -2.12% | 1.1만 |
|---|
| 2026.05.21 | ₩16,481 | ₩17,028 | ₩16,014 | ₩16,895 | +2.51% | 3.4만 |
|---|
| 2026.05.20 | ₩17,081 | ₩17,135 | ₩16,748 | ₩17,135 | +0.31% | 7.8천 |
|---|
| 2026.05.19 | ₩17,482 | ₩17,482 | ₩16,948 | ₩17,095 | -2.21% | 8.5천 |
|---|
| 2026.05.18 | ₩17,949 | ₩18,096 | ₩17,148 | ₩17,482 | -2.60% | 4.1만 |
|---|
| 2026.05.15 | ₩18,042 | ₩18,309 | ₩17,829 | ₩18,082 | +0.22% | 7.2천 |
|---|
| 2026.05.14 | ₩18,669 | ₩18,669 | ₩18,015 | ₩18,336 | -1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩18,896 | ₩18,896 | ₩18,416 | ₩18,416 | -2.54% | 1.1만 |
|---|
| 2026.05.12 | ₩19,070 | ₩19,083 | ₩18,896 | ₩18,896 | -0.91% | 2.5천 |
|---|
| 2026.05.11 | ₩19,724 | ₩19,724 | ₩19,297 | ₩19,390 | -1.69% | 1만 |
|---|
| 2026.05.08 | ₩18,950 | ₩19,684 | ₩18,950 | ₩19,337 | +2.04% | 1.8만 |
|---|
| 2026.05.07 | ₩19,430 | ₩19,563 | ₩19,056 | ₩19,056 | -1.92% | 3.6천 |
|---|
| 2026.05.06 | ₩19,737 | ₩19,750 | ₩19,577 | ₩19,630 | -0.54% | 8.4천 |
|---|
| 2026.05.05 | ₩19,190 | ₩20,071 | ₩19,190 | ₩19,523 | +1.74% | 1.2만 |
|---|
| 2026.05.04 | ₩20,378 | ₩20,378 | ₩18,950 | ₩19,110 | -6.22% | 3만 |
|---|
| 2026.05.01 | ₩20,217 | ₩20,378 | ₩19,764 | ₩20,351 | +0.66% | 1.4만 |
|---|
| 2026.04.30 | ₩19,430 | ₩20,137 | ₩19,430 | ₩20,084 | +3.37% | 1.8만 |
|---|
| 2026.04.29 | ₩19,884 | ₩20,271 | ₩19,323 | ₩19,510 | -1.88% | 1.4만 |
|---|
| 2026.04.28 | ₩20,017 | ₩20,151 | ₩19,750 | ₩19,910 | -0.53% | 1.8만 |
|---|
| 2026.04.27 | ₩19,457 | ₩20,017 | ₩19,270 | ₩19,817 | +1.85% | 1.9만 |
|---|
| 2026.04.24 | ₩19,217 | ₩19,350 | ₩18,509 | ₩19,337 | +0.63% | 1.6만 |
|---|
| 2026.04.23 | ₩19,016 | ₩19,203 | ₩18,629 | ₩19,030 | +0.07% | 6.5천 |
|---|
| 2026.04.22 | ₩19,016 | ₩19,350 | ₩18,789 | ₩19,203 | +0.98% | 1.4만 |
|---|
| 2026.04.21 | ₩19,417 | ₩19,790 | ₩18,576 | ₩18,896 | -2.68% | 1.5만 |
|---|
| 2026.04.20 | ₩18,709 | ₩19,390 | ₩18,709 | ₩19,217 | +2.71% | 3.2만 |
|---|
| 2026.04.17 | ₩19,136 | ₩19,243 | ₩18,549 | ₩18,936 | -1.05% | 1.4만 |
|---|
| 2026.04.16 | ₩18,683 | ₩19,016 | ₩18,496 | ₩19,016 | +1.79% | 9.5천 |
|---|
| 2026.04.15 | ₩19,056 | ₩19,310 | ₩18,483 | ₩18,629 | -2.24% | 8.3천 |
|---|
| 2026.04.14 | ₩18,656 | ₩19,070 | ₩18,549 | ₩18,816 | +0.86% | 7.4천 |
|---|
| 2026.04.13 | ₩18,683 | ₩19,377 | ₩18,683 | ₩19,096 | +2.21% | 1.4만 |
|---|
| 2026.04.10 | ₩18,509 | ₩19,096 | ₩18,429 | ₩18,816 | +1.66% | 5.9천 |
|---|
| 2026.04.09 | ₩18,749 | ₩18,803 | ₩18,603 | ₩18,629 | -0.64% | 5.1천 |
|---|
| 2026.04.08 | ₩18,910 | ₩18,910 | ₩18,456 | ₩18,816 | -0.49% | 4.8천 |
|---|
| 2026.04.07 | ₩18,843 | ₩18,843 | ₩18,015 | ₩18,576 | -1.42% | 8.9천 |
|---|
| 2026.04.06 | ₩18,563 | ₩18,683 | ₩18,189 | ₩18,456 | -0.58% | 5천 |
|---|
| 2026.04.02 | ₩18,496 | ₩18,963 | ₩18,416 | ₩18,723 | +1.23% | 7.2천 |
|---|
| 2026.04.01 | ₩18,976 | ₩18,990 | ₩18,549 | ₩18,683 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩19,096 | ₩19,163 | ₩18,376 | ₩19,083 | -0.07% | 1.2만 |
|---|
| 2026.03.30 | ₩18,736 | ₩19,283 | ₩18,509 | ₩18,910 | +0.93% | 1.1만 |
|---|
| 2026.03.27 | ₩18,816 | ₩19,163 | ₩18,429 | ₩18,776 | -0.21% | 1.1만 |
|---|
| 2026.03.26 | ₩18,629 | ₩19,016 | ₩18,282 | ₩19,003 | +2.01% | 1.8만 |
|---|
| 2026.03.25 | ₩19,070 | ₩19,323 | ₩18,683 | ₩18,683 | -2.03% | 2.1만 |
|---|
| 2026.03.24 | ₩18,576 | ₩19,430 | ₩18,416 | ₩18,789 | +1.15% | 1만 |
|---|
| 2026.03.23 | ₩18,069 | ₩19,203 | ₩18,069 | ₩18,763 | +3.84% | 1.9만 |
|---|
| 2026.03.20 | ₩18,269 | ₩18,336 | ₩17,442 | ₩17,642 | -3.43% | 3.7만 |
|---|
| 2026.03.19 | ₩17,482 | ₩18,443 | ₩17,015 | ₩18,122 | +3.66% | 8.7천 |
|---|
| 2026.03.18 | ₩18,069 | ₩18,216 | ₩17,522 | ₩17,762 | -1.70% | 1.1만 |
|---|
| 2026.03.17 | ₩18,536 | ₩18,976 | ₩17,962 | ₩18,229 | -1.66% | 1.7만 |
|---|
| 2026.03.16 | ₩17,829 | ₩18,576 | ₩17,642 | ₩18,549 | +4.04% | 1.2만 |
|---|
| 2026.03.13 | ₩18,749 | ₩19,283 | ₩17,829 | ₩18,096 | -3.49% | 1.4만 |
|---|
| 2026.03.12 | ₩18,056 | ₩18,589 | ₩17,829 | ₩18,429 | +2.07% | 1.6만 |
|---|
| 2026.03.11 | ₩17,455 | ₩18,389 | ₩17,455 | ₩18,189 | +4.20% | 4.1만 |
|---|
| 2026.03.10 | ₩17,815 | ₩18,990 | ₩17,815 | ₩18,696 | +4.94% | 3.5만 |
|---|
| 2026.03.09 | ₩17,642 | ₩17,869 | ₩17,188 | ₩17,722 | +0.45% | 1.3만 |
|---|
| 2026.03.06 | ₩17,882 | ₩18,122 | ₩17,415 | ₩17,975 | +0.52% | 1.5만 |
|---|
| 2026.03.05 | ₩18,816 | ₩19,283 | ₩17,682 | ₩17,989 | -4.40% | 1.6만 |
|---|
| 2026.03.04 | ₩18,723 | ₩18,976 | ₩18,509 | ₩18,883 | +0.86% | 9.4천 |
|---|
| 2026.03.03 | ₩18,563 | ₩19,483 | ₩18,563 | ₩18,643 | +0.43% | 1.3만 |
|---|
| 2026.03.02 | ₩18,416 | ₩19,403 | ₩18,202 | ₩19,190 | +4.20% | 4.3만 |
|---|
| 2026.02.27 | ₩18,723 | ₩18,896 | ₩18,176 | ₩18,643 | -0.43% | 3.1만 |
|---|
| 2026.02.26 | ₩18,496 | ₩19,056 | ₩18,136 | ₩18,776 | +1.52% | 1.1만 |
|---|
| 2026.02.25 | ₩18,443 | ₩18,843 | ₩18,229 | ₩18,723 | +1.52% | 1.3만 |
|---|
| 2026.02.24 | ₩18,629 | ₩18,883 | ₩18,256 | ₩18,443 | -1.00% | 1.1만 |
|---|
| 2026.02.23 | ₩19,483 | ₩19,617 | ₩18,536 | ₩18,629 | -4.38% | 1.1만 |
|---|
| 2026.02.20 | ₩19,830 | ₩19,830 | ₩18,990 | ₩19,523 | -1.55% | 3만 |
|---|
| 2026.02.19 | ₩19,724 | ₩20,231 | ₩19,443 | ₩19,910 | +0.95% | 3만 |
|---|
| 2026.02.18 | ₩19,590 | ₩19,977 | ₩19,483 | ₩19,777 | +0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩20,951 | ₩20,951 | ₩19,737 | ₩19,750 | -5.73% | 3만 |
|---|
| 2026.02.13 | ₩20,831 | ₩21,178 | ₩20,684 | ₩20,858 | +0.13% | 1.3만 |
|---|
| 2026.02.12 | ₩20,938 | ₩21,152 | ₩20,351 | ₩20,684 | -1.21% | 1.3만 |
|---|
| 2026.02.11 | ₩21,672 | ₩21,765 | ₩20,751 | ₩20,925 | -3.45% | 4.1만 |
|---|
| 2026.02.10 | ₩20,858 | ₩21,672 | ₩20,604 | ₩21,325 | +2.24% | 2.4만 |
|---|
| 2026.02.09 | ₩20,858 | ₩21,258 | ₩20,391 | ₩20,818 | -0.19% | 1.6만 |
|---|
| 2026.02.06 | ₩19,817 | ₩21,285 | ₩19,817 | ₩20,698 | +4.44% | 5.2만 |
|---|
| 2026.02.05 | ₩21,045 | ₩21,298 | ₩19,470 | ₩19,617 | -6.79% | 4만 |
|---|
| 2026.02.04 | ₩19,830 | ₩21,392 | ₩19,724 | ₩21,245 | +7.13% | 5.5만 |
|---|
| 2026.02.03 | ₩19,096 | ₩19,537 | ₩18,616 | ₩19,523 | +2.24% | 2.6만 |
|---|
| 2026.02.02 | ₩18,723 | ₩19,350 | ₩18,723 | ₩19,003 | +1.50% | 4.8만 |
|---|
| 2026.01.30 | ₩18,402 | ₩19,003 | ₩18,082 | ₩18,936 | +2.90% | 3.7만 |
|---|
| 2026.01.29 | ₩18,990 | ₩19,043 | ₩18,149 | ₩18,576 | -2.18% | 2.7만 |
|---|
| 2026.01.28 | ₩19,350 | ₩19,657 | ₩18,629 | ₩18,963 | -2.00% | 3.4만 |
|---|
| 2026.01.27 | ₩19,617 | ₩20,084 | ₩19,217 | ₩19,283 | -1.70% | 4만 |
|---|
| 2026.01.26 | ₩19,297 | ₩20,044 | ₩18,910 | ₩19,644 | +1.80% | 3.3만 |
|---|
| 2026.01.23 | ₩20,257 | ₩20,805 | ₩18,763 | ₩19,150 | -5.47% | 5.6만 |
|---|
| 2026.01.22 | ₩19,297 | ₩19,830 | ₩19,203 | ₩19,537 | +1.24% | 2.5만 |
|---|
| 2026.01.21 | ₩18,349 | ₩19,523 | ₩18,349 | ₩19,297 | +5.16% | 4.3만 |
|---|
| 2026.01.20 | ₩18,576 | ₩19,096 | ₩17,735 | ₩17,775 | -4.31% | 2만 |
|---|
| 2026.01.16 | ₩19,016 | ₩19,337 | ₩18,576 | ₩18,576 | -2.32% | 1.3만 |
|---|
| 2026.01.15 | ₩18,749 | ₩19,937 | ₩18,629 | ₩19,136 | +2.06% | 2.4만 |
|---|
| 2026.01.14 | ₩17,935 | ₩18,736 | ₩17,909 | ₩18,629 | +3.87% | 2.7만 |
|---|
| 2026.01.13 | ₩18,309 | ₩18,830 | ₩17,642 | ₩17,935 | -2.04% | 1.5만 |
|---|
| 2026.01.12 | ₩18,162 | ₩18,709 | ₩18,015 | ₩18,429 | +1.47% | 1.5만 |
|---|
| 2026.01.09 | ₩18,376 | ₩18,856 | ₩17,882 | ₩18,136 | -1.31% | 2.7만 |
|---|
| 2026.01.08 | ₩16,414 | ₩18,536 | ₩16,174 | ₩18,536 | +12.93% | 2.1만 |
|---|
| 2026.01.07 | ₩17,442 | ₩17,442 | ₩16,614 | ₩16,614 | -4.74% | 2.2만 |
|---|
| 2026.01.06 | ₩16,281 | ₩17,495 | ₩16,254 | ₩17,362 | +6.64% | 1.9만 |
|---|
| 2026.01.05 | ₩16,134 | ₩16,975 | ₩16,134 | ₩16,374 | +1.49% | 1.9만 |
|---|
| 2026.01.02 | ₩15,894 | ₩16,387 | ₩15,894 | ₩16,227 | +2.10% | 1.8만 |
|---|
| 2025.12.31 | ₩15,453 | ₩16,307 | ₩15,266 | ₩16,080 | +4.06% | 3.4만 |
|---|
| 2025.12.30 | ₩15,707 | ₩15,947 | ₩15,360 | ₩15,413 | -1.87% | 1.8만 |
|---|
| 2025.12.29 | ₩15,880 | ₩16,187 | ₩15,600 | ₩15,840 | -0.25% | 2.3만 |
|---|
| 2025.12.26 | ₩15,760 | ₩16,281 | ₩15,680 | ₩16,121 | +2.29% | 1.9만 |
|---|
| 2025.12.24 | ₩15,680 | ₩15,987 | ₩15,547 | ₩15,707 | +0.17% | 4.2만 |
|---|
| 2025.12.23 | ₩15,720 | ₩15,854 | ₩15,547 | ₩15,734 | +0.08% | 1만 |
|---|
| 2025.12.22 | ₩15,907 | ₩15,934 | ₩15,507 | ₩15,667 | -1.51% | 1.8만 |
|---|
| 2025.12.19 | ₩16,201 | ₩16,294 | ₩15,587 | ₩15,854 | -2.14% | 2.7만 |
|---|
| 2025.12.18 | ₩16,601 | ₩16,601 | ₩16,214 | ₩16,254 | -2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩16,654 | ₩17,015 | ₩16,494 | ₩16,614 | -0.24% | 1.2만 |
|---|
| 2025.12.16 | ₩16,935 | ₩16,975 | ₩16,467 | ₩16,828 | -0.63% | 1.5만 |
|---|
| 2025.12.15 | ₩17,081 | ₩17,095 | ₩16,441 | ₩16,761 | -1.87% | 1.7만 |
|---|
| 2025.12.12 | ₩16,975 | ₩17,322 | ₩16,721 | ₩16,975 | 0.00% | 2.7만 |
|---|
| 2025.12.11 | ₩16,281 | ₩16,828 | ₩16,281 | ₩16,548 | +1.64% | 2.8만 |
|---|
| 2025.12.10 | ₩17,015 | ₩17,442 | ₩16,014 | ₩16,014 | -5.88% | 14.5만 |
|---|
| 2025.12.09 | ₩16,961 | ₩17,775 | ₩16,961 | ₩17,375 | +2.44% | 7.3천 |
|---|
| 2025.12.08 | ₩16,975 | ₩17,695 | ₩16,814 | ₩17,055 | +0.47% | 1만 |
|---|
| 2025.12.05 | ₩16,574 | ₩17,628 | ₩16,494 | ₩17,108 | +3.22% | 10.7만 |
|---|
| 2025.12.04 | ₩17,215 | ₩17,495 | ₩16,387 | ₩16,401 | -4.73% | 9.4천 |
|---|
| 2025.12.03 | ₩16,307 | ₩17,442 | ₩16,307 | ₩17,442 | +6.96% | 1.5만 |
|---|
| 2025.12.02 | ₩16,574 | ₩16,681 | ₩16,174 | ₩16,187 | -2.33% | 9.4천 |
|---|
| 2025.12.01 | ₩16,681 | ₩17,295 | ₩16,681 | ₩16,694 | +0.08% | 9천 |
|---|
| 2025.11.28 | ₩16,814 | ₩17,135 | ₩16,588 | ₩16,921 | +0.63% | 9.2천 |
|---|
| 2025.11.26 | ₩16,948 | ₩16,948 | ₩16,427 | ₩16,895 | -0.31% | 1.7만 |
|---|
| 2025.11.25 | ₩16,854 | ₩16,935 | ₩16,548 | ₩16,921 | +0.40% | 5.6천 |
|---|
| 2025.11.24 | ₩16,841 | ₩17,015 | ₩16,334 | ₩16,334 | -3.01% | 1.1만 |
|---|
| 2025.11.21 | ₩16,040 | ₩17,108 | ₩16,040 | ₩16,948 | +5.66% | 7.9천 |
|---|
| 2025.11.20 | ₩16,601 | ₩16,601 | ₩16,000 | ₩16,080 | -3.14% | 7.7천 |
|---|
| 2025.11.19 | ₩16,294 | ₩16,548 | ₩15,934 | ₩15,947 | -2.13% | 1.4만 |
|---|
| 2025.11.18 | ₩16,654 | ₩16,654 | ₩16,067 | ₩16,401 | -1.52% | 7.1천 |
|---|
| 2025.11.17 | ₩17,081 | ₩17,322 | ₩16,014 | ₩16,027 | -6.17% | 1.3만 |
|---|
| 2025.11.14 | ₩16,988 | ₩17,482 | ₩16,801 | ₩16,801 | -1.10% | 2.4만 |
|---|
| 2025.11.13 | ₩17,442 | ₩17,535 | ₩16,961 | ₩17,268 | -0.99% | 2.2만 |
|---|
| 2025.11.12 | ₩17,895 | ₩18,002 | ₩17,455 | ₩17,468 | -2.39% | 7.6천 |
|---|
| 2025.11.11 | ₩18,029 | ₩18,349 | ₩17,735 | ₩18,082 | +0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩18,736 | ₩18,789 | ₩18,042 | ₩18,042 | -3.70% | 6.8천 |
|---|
| 2025.11.07 | ₩17,322 | ₩18,910 | ₩16,948 | ₩18,576 | +7.24% | 1.8만 |
|---|
| 2025.11.06 | ₩18,082 | ₩18,416 | ₩17,482 | ₩17,615 | -2.58% | 1.6만 |
|---|
| 2025.11.05 | ₩17,135 | ₩18,589 | ₩16,788 | ₩18,362 | +7.17% | 3.2만 |
|---|
| 2025.11.04 | ₩17,775 | ₩17,895 | ₩16,828 | ₩16,828 | -5.33% | 1.7만 |
|---|
| 2025.11.03 | ₩18,696 | ₩18,816 | ₩17,855 | ₩18,056 | -3.43% | 1.1만 |
|---|
| 2025.10.31 | ₩18,696 | ₩18,856 | ₩18,456 | ₩18,509 | -1.00% | 7.1천 |
|---|
| 2025.10.30 | ₩19,684 | ₩19,684 | ₩18,683 | ₩18,776 | -4.61% | 5.5천 |
|---|
| 2025.10.29 | ₩20,017 | ₩20,071 | ₩19,083 | ₩19,136 | -4.40% | 8.7천 |
|---|
| 2025.10.28 | ₩19,563 | ₩20,431 | ₩19,563 | ₩19,870 | +1.57% | 3.1만 |
|---|
| 2025.10.27 | ₩19,590 | ₩19,670 | ₩19,470 | ₩19,510 | -0.41% | 5.7천 |
|---|
| 2025.10.24 | ₩19,497 | ₩19,870 | ₩19,350 | ₩19,590 | +0.48% | 5.3천 |
|---|
| 2025.10.23 | ₩19,724 | ₩19,724 | ₩19,150 | ₩19,243 | -2.44% | 5.3천 |
|---|
| 2025.10.22 | ₩19,964 | ₩20,017 | ₩19,483 | ₩19,670 | -1.47% | 6.5천 |
|---|
| 2025.10.21 | ₩19,497 | ₩19,844 | ₩19,497 | ₩19,737 | +1.23% | 5천 |
|---|
| 2025.10.20 | ₩19,350 | ₩19,910 | ₩19,350 | ₩19,830 | +2.48% | 5.8천 |
|---|
| 2025.10.17 | ₩19,350 | ₩19,684 | ₩18,896 | ₩19,123 | -1.17% | 8.3천 |
|---|
| 2025.10.16 | ₩19,657 | ₩19,910 | ₩19,563 | ₩19,577 | -0.41% | 8.1천 |
|---|
| 2025.10.15 | ₩19,804 | ₩20,271 | ₩19,377 | ₩19,710 | -0.47% | 6.6천 |
|---|
| 2025.10.14 | ₩18,483 | ₩19,897 | ₩18,456 | ₩19,684 | +6.50% | 1.6만 |
|---|
| 2025.10.13 | ₩18,683 | ₩18,950 | ₩18,216 | ₩18,483 | -1.07% | 1만 |
|---|
| 2025.10.10 | ₩19,563 | ₩19,563 | ₩18,216 | ₩18,362 | -6.14% | 1.2만 |
|---|