시장 데이터를 불러오는 중
전체 종목
비코 과거 주가
Vicor Corporation - Common Stock · VICR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vicor Corporation - Common Stock · VICR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩357,499 | ₩363,542 | ₩345,665 | ₩354,964 | -0.71% | 60만 |
| 2026.10.08 | ₩367,011 | ₩369,893 | ₩334,059 | ₩349,961 | -4.65% | 115.8만 |
| 2026.10.07 | ₩384,221 | ₩390,691 | ₩369,079 | ₩377,257 | -1.81% | 85만 |
| 2026.10.06 | ₩410,756 | ₩412,944 | ₩396,241 | ₩399,283 | -2.79% | 55.7만 |
| 2026.10.05 | ₩410,089 | ₩413,344 | ₩390,985 | ₩407,714 | -0.58% | 82.7만 |
| 2026.10.02 | ₩414,025 | ₩418,320 | ₩402,458 | ₩412,103 | -0.46% | 101.6만 |
| 2026.10.01 | ₩440,253 | ₩441,587 | ₩408,141 | ₩411,690 | -6.49% | 146.3만 |
| 2026.09.30 | ₩387,796 | ₩389,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374,015 |
| ₩385,475 |
| -0.60% |
| 66.2만 |
| 2026.09.29 | ₩391,758 | ₩396,228 | ₩378,337 | ₩387,796 | -1.01% | 53.8만 |
|---|
| 2026.09.28 | ₩376,283 | ₩383,607 | ₩362,475 | ₩380,352 | +1.08% | 69.6만 |
|---|
| 2026.09.25 | ₩375,149 | ₩388,930 | ₩368,212 | ₩376,163 | +0.27% | 77.3만 |
|---|
| 2026.09.24 | ₩366,144 | ₩375,963 | ₩354,871 | ₩368,292 | +0.59% | 85.7만 |
|---|
| 2026.09.23 | ₩355,538 | ₩380,806 | ₩349,454 | ₩377,764 | +6.25% | 161.8만 |
|---|
| 2026.09.22 | ₩321,571 | ₩358,406 | ₩305,776 | ₩357,992 | +11.33% | 198.6만 |
|---|
| 2026.09.21 | ₩307,177 | ₩310,498 | ₩297,878 | ₩298,705 | -2.76% | 103.9만 |
|---|
| 2026.09.18 | ₩292,995 | ₩298,665 | ₩283,096 | ₩297,131 | +1.41% | 172.4만 |
|---|
| 2026.09.17 | ₩275,558 | ₩292,195 | ₩275,558 | ₩288,686 | +4.76% | 168.2만 |
|---|
| 2026.09.16 | ₩250,811 | ₩253,479 | ₩241,552 | ₩245,354 | -2.18% | 57.3만 |
|---|
| 2026.09.15 | ₩250,904 | ₩253,919 | ₩235,816 | ₩245,434 | -2.18% | 58.2만 |
|---|
| 2026.09.14 | ₩243,126 | ₩252,772 | ₩235,882 | ₩246,448 | +1.37% | 80.6만 |
|---|
| 2026.09.11 | ₩241,005 | ₩269,728 | ₩240,805 | ₩264,032 | +9.55% | 73.8만 |
|---|
| 2026.09.10 | ₩236,162 | ₩242,673 | ₩232,133 | ₩237,537 | +0.58% | 45.8만 |
|---|
| 2026.09.09 | ₩256,147 | ₩263,071 | ₩242,446 | ₩245,301 | -4.23% | 62.5만 |
|---|
| 2026.09.08 | ₩255,600 | ₩260,149 | ₩251,931 | ₩257,908 | +0.90% | 43.5만 |
|---|
| 2026.09.04 | ₩242,753 | ₩253,519 | ₩240,778 | ₩251,545 | +3.62% | 50.7만 |
|---|
| 2026.09.03 | ₩243,473 | ₩245,208 | ₩230,266 | ₩238,484 | -2.05% | 52만 |
|---|
| 2026.09.02 | ₩235,469 | ₩243,153 | ₩230,212 | ₩242,259 | +2.88% | 100.5만 |
|---|
| 2026.09.01 | ₩244,274 | ₩246,608 | ₩234,548 | ₩234,788 | -3.88% | 77.1만 |
|---|
| 2026.08.31 | ₩250,477 | ₩252,839 | ₩245,007 | ₩250,384 | -0.04% | 63.8만 |
|---|
| 2026.08.28 | ₩269,488 | ₩272,316 | ₩247,569 | ₩250,477 | -7.05% | 67.3만 |
|---|
| 2026.08.27 | ₩272,276 | ₩275,879 | ₩260,376 | ₩271,676 | -0.22% | 58.7만 |
|---|
| 2026.08.26 | ₩261,083 | ₩266,140 | ₩259,856 | ₩263,125 | +0.78% | 39.2만 |
|---|
| 2026.08.25 | ₩263,485 | ₩269,421 | ₩255,734 | ₩259,643 | -1.46% | 63.9만 |
|---|
| 2026.08.24 | ₩260,256 | ₩260,256 | ₩251,718 | ₩253,466 | -2.61% | 113.2만 |
|---|
| 2026.08.21 | ₩281,575 | ₩282,296 | ₩266,166 | ₩267,540 | -4.98% | 51.3만 |
|---|
| 2026.08.20 | ₩285,030 | ₩292,688 | ₩269,155 | ₩277,013 | -2.81% | 109만 |
|---|
| 2026.08.19 | ₩322,852 | ₩323,546 | ₩280,921 | ₩289,967 | -10.19% | 146.8만 |
|---|
| 2026.08.18 | ₩317,903 | ₩331,831 | ₩310,085 | ₩323,399 | +1.73% | 145만 |
|---|
| 2026.08.17 | ₩323,092 | ₩341,183 | ₩318,850 | ₩338,194 | +4.67% | 81만 |
|---|
| 2026.08.14 | ₩301,507 | ₩316,182 | ₩299,119 | ₩313,167 | +3.87% | 68.2만 |
|---|
| 2026.08.13 | ₩302,374 | ₩312,006 | ₩299,052 | ₩302,360 | -0.00% | 115.3만 |
|---|
| 2026.08.12 | ₩298,505 | ₩303,268 | ₩290,834 | ₩301,667 | +1.06% | 137.4만 |
|---|
| 2026.08.11 | ₩285,191 | ₩289,566 | ₩280,855 | ₩281,335 | -1.35% | 42.1만 |
|---|
| 2026.08.10 | ₩300,159 | ₩300,920 | ₩277,640 | ₩278,573 | -7.19% | 55.2만 |
|---|
| 2026.08.07 | ₩299,879 | ₩305,642 | ₩286,832 | ₩295,103 | -1.59% | 34.2만 |
|---|
| 2026.08.06 | ₩284,417 | ₩305,509 | ₩280,161 | ₩291,794 | +2.59% | 55.8만 |
|---|
| 2026.08.05 | ₩296,837 | ₩309,978 | ₩291,661 | ₩292,275 | -1.54% | 39.9만 |
|---|
| 2026.08.04 | ₩304,575 | ₩308,724 | ₩300,840 | ₩302,147 | -0.80% | 69만 |
|---|
| 2026.08.03 | ₩266,833 | ₩290,527 | ₩264,499 | ₩284,884 | +6.76% | 70.5만 |
|---|
| 2026.07.31 | ₩293,715 | ₩298,838 | ₩275,492 | ₩276,652 | -5.81% | 75.8만 |
|---|
| 2026.07.30 | ₩260,683 | ₩276,746 | ₩260,149 | ₩275,718 | +5.77% | 95.2만 |
|---|
| 2026.07.29 | ₩255,947 | ₩261,484 | ₩238,470 | ₩243,833 | -4.73% | 119.8만 |
|---|
| 2026.07.28 | ₩261,377 | ₩262,017 | ₩238,430 | ₩256,307 | -1.94% | 109.9만 |
|---|
| 2026.07.27 | ₩282,843 | ₩292,435 | ₩260,416 | ₩275,412 | -2.63% | 94.7만 |
|---|
| 2026.07.24 | ₩305,082 | ₩313,340 | ₩276,239 | ₩281,508 | -7.73% | 96.4만 |
|---|
| 2026.07.23 | ₩286,391 | ₩311,352 | ₩283,510 | ₩308,684 | +7.78% | 99.6만 |
|---|
| 2026.07.22 | ₩274,825 | ₩303,294 | ₩264,152 | ₩289,967 | +5.51% | 137.3만 |
|---|
| 2026.07.21 | ₩293,876 | ₩302,000 | ₩270,942 | ₩286,431 | -2.53% | 177.5만 |
|---|
| 2026.07.20 | ₩319,944 | ₩329,523 | ₩306,856 | ₩308,164 | -3.68% | 102.6만 |
|---|
| 2026.07.17 | ₩286,992 | ₩329,349 | ₩281,829 | ₩317,009 | +10.46% | 96.6만 |
|---|
| 2026.07.16 | ₩330,350 | ₩333,272 | ₩303,735 | ₩307,390 | -6.95% | 88.3만 |
|---|
| 2026.07.15 | ₩363,075 | ₩372,214 | ₩327,655 | ₩347,133 | -4.39% | 61.9만 |
|---|
| 2026.07.14 | ₩358,086 | ₩360,207 | ₩338,034 | ₩352,869 | -1.46% | 67.2만 |
|---|
| 2026.07.13 | ₩348,454 | ₩354,204 | ₩334,539 | ₩336,407 | -3.46% | 50.5만 |
|---|
| 2026.07.10 | ₩364,209 | ₩370,880 | ₩353,537 | ₩362,942 | -0.35% | 37.6만 |
|---|
| 2026.07.09 | ₩368,412 | ₩386,622 | ₩367,678 | ₩370,119 | +0.46% | 55.9만 |
|---|
| 2026.07.08 | ₩332,244 | ₩354,470 | ₩330,110 | ₩351,082 | +5.67% | 60.6만 |
|---|
| 2026.07.07 | ₩354,204 | ₩360,247 | ₩328,762 | ₩343,317 | -3.07% | 120.5만 |
|---|
| 2026.07.06 | ₩390,238 | ₩405,046 | ₩378,457 | ₩380,672 | -2.45% | 66.6만 |
|---|
| 2026.07.02 | ₩466,281 | ₩467,629 | ₩373,561 | ₩377,484 | -19.04% | 115.3만 |
|---|
| 2026.07.01 | ₩490,215 | ₩490,509 | ₩461,372 | ₩467,215 | -4.69% | 66.8만 |
|---|
| 2026.06.30 | ₩489,335 | ₩510,493 | ₩472,005 | ₩506,664 | +3.54% | 77.9만 |
|---|
| 2026.06.29 | ₩441,600 | ₩493,617 | ₩426,739 | ₩489,335 | +10.81% | 102.4만 |
|---|
| 2026.06.26 | ₩426,285 | ₩436,157 | ₩402,898 | ₩436,157 | +2.32% | 415.8만 |
|---|
| 2026.06.25 | ₩449,352 | ₩460,264 | ₩426,912 | ₩442,374 | -1.55% | 49.4만 |
|---|
| 2026.06.24 | ₩446,790 | ₩456,262 | ₩417,573 | ₩429,954 | -3.77% | 64.6만 |
|---|
| 2026.06.23 | ₩442,027 | ₩466,228 | ₩427,899 | ₩448,418 | +1.45% | 103.2만 |
|---|
| 2026.06.22 | ₩466,935 | ₩492,817 | ₩466,935 | ₩487,654 | +4.44% | 92.2만 |
|---|
| 2026.06.18 | ₩450,926 | ₩456,262 | ₩432,222 | ₩442,081 | -1.96% | 94.6만 |
|---|
| 2026.06.17 | ₩441,080 | ₩451,206 | ₩428,166 | ₩433,809 | -1.65% | 47.6만 |
|---|
| 2026.06.16 | ₩433,929 | ₩458,117 | ₩426,245 | ₩427,526 | -1.48% | 58만 |
|---|
| 2026.06.15 | ₩432,248 | ₩446,923 | ₩411,410 | ₩430,127 | -0.49% | 67.3만 |
|---|
| 2026.06.12 | ₩401,044 | ₩413,718 | ₩390,584 | ₩405,260 | +1.05% | 47.3만 |
|---|
| 2026.06.11 | ₩378,884 | ₩402,978 | ₩372,187 | ₩397,642 | +4.95% | 54.1만 |
|---|
| 2026.06.10 | ₩372,774 | ₩400,710 | ₩357,886 | ₩367,558 | -1.40% | 73.3만 |
|---|
| 2026.06.09 | ₩380,886 | ₩395,481 | ₩345,412 | ₩378,191 | -0.71% | 102.9만 |
|---|
| 2026.06.08 | ₩375,456 | ₩378,391 | ₩347,240 | ₩366,837 | -2.30% | 72.6만 |
|---|
| 2026.06.05 | ₩394,293 | ₩394,293 | ₩354,497 | ₩361,594 | -8.29% | 92.7만 |
|---|
| 2026.06.04 | ₩413,998 | ₩427,152 | ₩400,230 | ₩408,395 | -1.35% | 82만 |
|---|
| 2026.06.03 | ₩452,927 | ₩453,847 | ₩431,408 | ₩440,893 | -2.66% | 47.8만 |
|---|
| 2026.06.02 | ₩447,897 | ₩448,258 | ₩420,295 | ₩444,189 | -0.83% | 68.5만 |
|---|
| 2026.06.01 | ₩433,769 | ₩440,426 | ₩416,213 | ₩438,719 | +1.14% | 62.3만 |
|---|
| 2026.05.29 | ₩461,519 | ₩463,266 | ₩422,843 | ₩446,710 | -3.21% | 55.8만 |
|---|
| 2026.05.28 | ₩461,172 | ₩468,749 | ₩434,716 | ₩456,382 | -1.04% | 62.1만 |
|---|
| 2026.05.27 | ₩451,726 | ₩482,797 | ₩450,539 | ₩461,385 | +2.14% | 118.8만 |
|---|
| 2026.05.26 | ₩395,494 | ₩446,417 | ₩376,216 | ₩444,189 | +12.31% | 158.7만 |
|---|
| 2026.05.22 | ₩360,621 | ₩370,333 | ₩351,282 | ₩357,525 | -0.86% | 47.4만 |
|---|
| 2026.05.21 | ₩350,815 | ₩361,541 | ₩342,864 | ₩357,926 | +2.03% | 47.9만 |
|---|
| 2026.05.20 | ₩333,578 | ₩353,510 | ₩324,933 | ₩352,469 | +5.66% | 80.9만 |
|---|
| 2026.05.19 | ₩318,743 | ₩331,537 | ₩308,177 | ₩324,760 | +1.89% | 83.2만 |
|---|
| 2026.05.18 | ₩366,878 | ₩367,878 | ₩323,106 | ₩332,218 | -9.45% | 105.6만 |
|---|
| 2026.05.15 | ₩355,751 | ₩374,188 | ₩351,709 | ₩365,103 | +2.63% | 109.8만 |
|---|
| 2026.05.14 | ₩418,240 | ₩422,670 | ₩384,221 | ₩387,609 | -7.32% | 108만 |
|---|
| 2026.05.13 | ₩409,742 | ₩420,242 | ₩383,567 | ₩412,597 | +0.70% | 110.9만 |
|---|
| 2026.05.12 | ₩404,272 | ₩409,302 | ₩362,382 | ₩390,264 | -3.47% | 133.5만 |
|---|
| 2026.05.11 | ₩373,561 | ₩418,280 | ₩373,254 | ₩417,520 | +11.77% | 180.3만 |
|---|
| 2026.05.08 | ₩362,875 | ₩364,209 | ₩333,071 | ₩342,157 | -5.71% | 68.4만 |
|---|
| 2026.05.07 | ₩369,879 | ₩370,800 | ₩345,532 | ₩348,654 | -5.74% | 67.4만 |
|---|
| 2026.05.06 | ₩365,543 | ₩374,855 | ₩349,094 | ₩374,002 | +2.31% | 88.9만 |
|---|
| 2026.05.05 | ₩344,918 | ₩359,460 | ₩334,379 | ₩354,884 | +2.89% | 61만 |
|---|
| 2026.05.04 | ₩357,579 | ₩358,353 | ₩321,785 | ₩334,886 | -6.35% | 81.3만 |
|---|
| 2026.05.01 | ₩357,125 | ₩366,878 | ₩351,589 | ₩358,019 | +0.25% | 57.8만 |
|---|
| 2026.04.30 | ₩351,976 | ₩360,607 | ₩336,046 | ₩359,233 | +2.06% | 62.1만 |
|---|
| 2026.04.29 | ₩340,222 | ₩344,785 | ₩311,512 | ₩342,463 | +0.66% | 88만 |
|---|
| 2026.04.28 | ₩339,729 | ₩340,316 | ₩318,250 | ₩331,791 | -2.34% | 103.1만 |
|---|
| 2026.04.27 | ₩373,535 | ₩373,548 | ₩340,823 | ₩358,353 | -4.06% | 81.6만 |
|---|
| 2026.04.24 | ₩356,938 | ₩368,212 | ₩348,654 | ₩364,916 | +2.24% | 72.7만 |
|---|
| 2026.04.23 | ₩351,375 | ₩364,396 | ₩330,924 | ₩347,039 | -1.23% | 113.3만 |
|---|
| 2026.04.22 | ₩349,001 | ₩392,159 | ₩333,525 | ₩353,537 | +1.30% | 219만 |
|---|
| 2026.04.21 | ₩275,732 | ₩342,023 | ₩270,822 | ₩328,509 | +19.14% | 205.7만 |
|---|
| 2026.04.20 | ₩290,834 | ₩305,442 | ₩285,497 | ₩299,919 | +3.12% | 105.6만 |
|---|
| 2026.04.17 | ₩278,627 | ₩299,852 | ₩277,506 | ₩290,901 | +4.41% | 116.7만 |
|---|
| 2026.04.16 | ₩257,962 | ₩277,493 | ₩255,107 | ₩270,956 | +5.04% | 64.4만 |
|---|
| 2026.04.15 | ₩252,665 | ₩264,178 | ₩250,250 | ₩259,082 | +2.54% | 52.9만 |
|---|
| 2026.04.14 | ₩252,145 | ₩254,279 | ₩241,112 | ₩253,612 | +0.58% | 44.4만 |
|---|
| 2026.04.13 | ₩245,461 | ₩252,132 | ₩245,154 | ₩248,436 | +1.21% | 39.1만 |
|---|
| 2026.04.10 | ₩249,810 | ₩250,731 | ₩244,661 | ₩247,622 | -0.88% | 32.5만 |
|---|
| 2026.04.09 | ₩239,338 | ₩252,145 | ₩238,404 | ₩246,702 | +3.08% | 61.3만 |
|---|
| 2026.04.08 | ₩233,708 | ₩247,769 | ₩233,708 | ₩240,125 | +2.75% | 82.4만 |
|---|
| 2026.04.07 | ₩204,851 | ₩213,790 | ₩201,809 | ₩213,229 | +4.09% | 47.1만 |
|---|
| 2026.04.06 | ₩208,653 | ₩217,632 | ₩205,518 | ₩207,733 | -0.44% | 41.8만 |
|---|
| 2026.04.02 | ₩197,754 | ₩213,456 | ₩196,179 | ₩207,639 | +5.00% | 67.6만 |
|---|
| 2026.04.01 | ₩224,622 | ₩225,276 | ₩210,441 | ₩211,001 | -6.06% | 58.9만 |
|---|
| 2026.03.31 | ₩197,367 | ₩215,297 | ₩192,991 | ₩214,790 | +8.83% | 95.1만 |
|---|
| 2026.03.30 | ₩210,668 | ₩210,668 | ₩183,666 | ₩189,736 | -9.94% | 122.2만 |
|---|
| 2026.03.27 | ₩207,693 | ₩209,320 | ₩199,835 | ₩204,144 | -1.71% | 82.2만 |
|---|
| 2026.03.26 | ₩238,804 | ₩239,137 | ₩208,146 | ₩210,734 | -11.75% | 101.4만 |
|---|
| 2026.03.25 | ₩244,901 | ₩256,147 | ₩240,832 | ₩248,143 | +1.32% | 73.7만 |
|---|
| 2026.03.24 | ₩222,901 | ₩241,672 | ₩222,141 | ₩240,805 | +8.03% | 53.5만 |
|---|
| 2026.03.23 | ₩222,808 | ₩237,270 | ₩217,552 | ₩230,893 | +3.63% | 86.1만 |
|---|
| 2026.03.20 | ₩254,426 | ₩254,426 | ₩218,792 | ₩219,513 | -13.72% | 407.7만 |
|---|
| 2026.03.19 | ₩243,433 | ₩256,334 | ₩228,625 | ₩253,652 | +4.20% | 80.3만 |
|---|
| 2026.03.18 | ₩263,471 | ₩269,275 | ₩255,467 | ₩255,934 | -2.86% | 83만 |
|---|
| 2026.03.17 | ₩247,809 | ₩262,391 | ₩247,476 | ₩261,924 | +5.70% | 74.5만 |
|---|
| 2026.03.16 | ₩237,803 | ₩253,412 | ₩236,563 | ₩247,369 | +4.02% | 104.2만 |
|---|
| 2026.03.13 | ₩222,901 | ₩235,055 | ₩219,673 | ₩230,226 | +3.29% | 63.4만 |
|---|
| 2026.03.12 | ₩231,093 | ₩232,093 | ₩216,978 | ₩223,875 | -3.12% | 69.6만 |
|---|
| 2026.03.11 | ₩230,853 | ₩241,192 | ₩222,101 | ₩238,577 | +3.35% | 53.9만 |
|---|
| 2026.03.10 | ₩226,343 | ₩243,900 | ₩226,343 | ₩234,535 | +3.62% | 92.4만 |
|---|
| 2026.03.09 | ₩214,283 | ₩227,678 | ₩210,428 | ₩226,837 | +5.86% | 97만 |
|---|
| 2026.03.06 | ₩232,507 | ₩237,883 | ₩212,682 | ₩217,018 | -6.66% | 82.7만 |
|---|
| 2026.03.05 | ₩266,046 | ₩273,477 | ₩235,068 | ₩242,699 | -8.78% | 120.5만 |
|---|
| 2026.03.04 | ₩273,491 | ₩278,827 | ₩260,817 | ₩271,076 | -0.88% | 78만 |
|---|
| 2026.03.03 | ₩260,149 | ₩270,142 | ₩254,279 | ₩269,448 | +3.57% | 81.1만 |
|---|
| 2026.03.02 | ₩260,510 | ₩279,534 | ₩260,510 | ₩279,080 | +7.13% | 93만 |
|---|
| 2026.02.27 | ₩270,355 | ₩274,304 | ₩254,146 | ₩268,688 | -0.62% | 82.8만 |
|---|
| 2026.02.26 | ₩259,749 | ₩274,718 | ₩256,334 | ₩274,344 | +5.62% | 87만 |
|---|
| 2026.02.25 | ₩256,321 | ₩271,970 | ₩254,826 | ₩263,031 | +2.62% | 102.5만 |
|---|
| 2026.02.24 | ₩228,131 | ₩254,440 | ₩224,609 | ₩253,879 | +11.29% | 118.5만 |
|---|
| 2026.02.23 | ₩226,130 | ₩248,516 | ₩220,460 | ₩229,198 | +1.36% | 105.8만 |
|---|
| 2026.02.20 | ₩171,765 | ₩231,560 | ₩168,097 | ₩226,810 | +32.05% | 173.2만 |
|---|
| 2026.02.19 | ₩205,531 | ₩213,283 | ₩200,609 | ₩203,904 | -0.79% | 68.2만 |
|---|
| 2026.02.18 | ₩210,788 | ₩218,432 | ₩204,824 | ₩207,599 | -1.51% | 42만 |
|---|
| 2026.02.17 | ₩208,266 | ₩214,043 | ₩202,143 | ₩209,827 | +0.75% | 45.3만 |
|---|
| 2026.02.13 | ₩218,792 | ₩219,593 | ₩204,491 | ₩208,066 | -4.90% | 55.6만 |
|---|
| 2026.02.12 | ₩216,538 | ₩229,265 | ₩215,070 | ₩219,179 | +1.22% | 52.1만 |
|---|
| 2026.02.11 | ₩212,682 | ₩223,448 | ₩208,827 | ₩214,403 | +0.81% | 47.9만 |
|---|
| 2026.02.10 | ₩212,122 | ₩212,429 | ₩195,672 | ₩210,027 | -0.99% | 68.8만 |
|---|
| 2026.02.09 | ₩213,323 | ₩215,524 | ₩207,106 | ₩212,175 | -0.54% | 39.9만 |
|---|
| 2026.02.06 | ₩204,211 | ₩214,790 | ₩204,211 | ₩213,283 | +4.44% | 77.3만 |
|---|
| 2026.02.05 | ₩195,152 | ₩208,587 | ₩188,108 | ₩197,700 | +1.31% | 69.7만 |
|---|
| 2026.02.04 | ₩224,649 | ₩227,798 | ₩198,114 | ₩202,903 | -9.68% | 94만 |
|---|
| 2026.02.03 | ₩226,584 | ₩236,136 | ₩216,017 | ₩222,475 | -1.81% | 74.5만 |
|---|
| 2026.02.02 | ₩208,627 | ₩223,382 | ₩208,293 | ₩220,593 | +5.74% | 42.1만 |
|---|
| 2026.01.30 | ₩222,768 | ₩233,201 | ₩209,520 | ₩210,348 | -5.58% | 46.8만 |
|---|
| 2026.01.29 | ₩224,823 | ₩230,799 | ₩214,457 | ₩228,838 | +1.79% | 43.6만 |
|---|
| 2026.01.28 | ₩220,727 | ₩227,344 | ₩216,791 | ₩222,141 | +0.64% | 31.9만 |
|---|
| 2026.01.27 | ₩213,589 | ₩219,673 | ₩210,494 | ₩218,832 | +2.45% | 32.1만 |
|---|
| 2026.01.26 | ₩202,343 | ₩214,750 | ₩197,447 | ₩211,401 | +4.48% | 44.9만 |
|---|
| 2026.01.23 | ₩220,447 | ₩223,528 | ₩204,117 | ₩204,504 | -7.23% | 68.7만 |
|---|
| 2026.01.22 | ₩220,033 | ₩228,825 | ₩214,790 | ₩222,501 | +1.12% | 73.8만 |
|---|
| 2026.01.21 | ₩212,495 | ₩216,965 | ₩205,451 | ₩216,231 | +1.76% | 46.5만 |
|---|
| 2026.01.20 | ₩197,140 | ₩216,231 | ₩195,552 | ₩209,987 | +6.52% | 74.9만 |
|---|
| 2026.01.16 | ₩194,885 | ₩204,784 | ₩194,885 | ₩199,955 | +2.60% | 42.7만 |
|---|
| 2026.01.15 | ₩198,808 | ₩206,652 | ₩193,511 | ₩194,085 | -2.38% | 52.9만 |
|---|
| 2026.01.14 | ₩184,266 | ₩198,407 | ₩181,438 | ₩193,871 | +5.21% | 54.7만 |
|---|
| 2026.01.13 | ₩186,507 | ₩186,947 | ₩178,916 | ₩184,920 | -0.85% | 42.6만 |
|---|
| 2026.01.12 | ₩188,562 | ₩188,562 | ₩166,763 | ₩185,600 | -1.57% | 82만 |
|---|
| 2026.01.09 | ₩184,106 | ₩192,311 | ₩183,039 | ₩189,856 | +3.12% | 53.1만 |
|---|
| 2026.01.08 | ₩186,067 | ₩187,921 | ₩174,580 | ₩181,584 | -2.41% | 55.9만 |
|---|
| 2026.01.07 | ₩184,373 | ₩189,682 | ₩181,438 | ₩186,067 | +0.92% | 55.3만 |
|---|
| 2026.01.06 | ₩184,386 | ₩190,790 | ₩177,435 | ₩185,333 | +0.51% | 129.7만 |
|---|
| 2026.01.05 | ₩164,748 | ₩200,102 | ₩164,094 | ₩178,289 | +8.22% | 209.5만 |
|---|
| 2026.01.02 | ₩148,699 | ₩160,799 | ₩146,858 | ₩155,903 | +4.84% | 61.1만 |
|---|
| 2025.12.31 | ₩151,660 | ₩152,741 | ₩145,617 | ₩146,217 | -3.59% | 48.7만 |
|---|
| 2025.12.30 | ₩149,419 | ₩155,196 | ₩148,819 | ₩151,687 | +1.52% | 67.9만 |
|---|
| 2025.12.29 | ₩146,057 | ₩149,699 | ₩145,270 | ₩149,419 | +2.30% | 36.6만 |
|---|
| 2025.12.26 | ₩145,190 | ₩148,952 | ₩142,108 | ₩148,112 | +2.01% | 41.8만 |
|---|
| 2025.12.24 | ₩146,177 | ₩146,177 | ₩142,802 | ₩144,696 | -1.01% | 25.5만 |
|---|
| 2025.12.23 | ₩146,698 | ₩146,991 | ₩140,414 | ₩145,377 | -0.90% | 52.1만 |
|---|
| 2025.12.22 | ₩142,429 | ₩149,833 | ₩138,893 | ₩148,112 | +3.99% | 67만 |
|---|
| 2025.12.19 | ₩130,969 | ₩139,560 | ₩130,408 | ₩139,280 | +6.35% | 79.4만 |
|---|
| 2025.12.18 | ₩132,916 | ₩135,318 | ₩129,968 | ₩131,129 | -1.34% | 32.4만 |
|---|
| 2025.12.17 | ₩129,528 | ₩134,037 | ₩127,073 | ₩129,661 | +0.10% | 41.3만 |
|---|
| 2025.12.16 | ₩127,286 | ₩128,754 | ₩121,737 | ₩124,672 | -2.05% | 32.8만 |
|---|
| 2025.12.15 | ₩130,809 | ₩132,396 | ₩126,126 | ₩127,527 | -2.51% | 44.7만 |
|---|
| 2025.12.12 | ₩133,824 | ₩134,677 | ₩126,806 | ₩130,475 | -2.50% | 49.5만 |
|---|
| 2025.12.11 | ₩132,703 | ₩136,332 | ₩128,807 | ₩134,704 | +1.51% | 25만 |
|---|
| 2025.12.10 | ₩132,743 | ₩135,371 | ₩130,302 | ₩134,517 | +1.34% | 38.1만 |
|---|
| 2025.12.09 | ₩130,475 | ₩133,197 | ₩129,408 | ₩132,476 | +1.53% | 23.9만 |
|---|
| 2025.12.08 | ₩130,889 | ₩132,756 | ₩128,207 | ₩131,662 | +0.59% | 32.5만 |
|---|
| 2025.12.05 | ₩126,566 | ₩130,515 | ₩123,391 | ₩129,181 | +2.07% | 24.5만 |
|---|
| 2025.12.04 | ₩123,351 | ₩128,674 | ₩121,443 | ₩126,126 | +2.25% | 28.3만 |
|---|
| 2025.12.03 | ₩120,696 | ₩124,738 | ₩116,120 | ₩123,831 | +2.60% | 23.5만 |
|---|
| 2025.12.02 | ₩120,322 | ₩125,072 | ₩118,882 | ₩121,590 | +1.05% | 38.3만 |
|---|
| 2025.12.01 | ₩116,894 | ₩123,298 | ₩115,733 | ₩119,709 | +2.41% | 26.7만 |
|---|
| 2025.11.28 | ₩120,202 | ₩120,282 | ₩118,615 | ₩119,202 | -0.83% | 12.6만 |
|---|
| 2025.11.26 | ₩118,601 | ₩121,283 | ₩118,068 | ₩119,455 | +0.72% | 32만 |
|---|
| 2025.11.25 | ₩116,093 | ₩118,655 | ₩112,558 | ₩117,601 | +1.30% | 27.7만 |
|---|
| 2025.11.24 | ₩114,733 | ₩118,014 | ₩114,172 | ₩116,947 | +1.93% | 22.2만 |
|---|
| 2025.11.21 | ₩110,277 | ₩115,253 | ₩107,115 | ₩112,558 | +2.07% | 34만 |
|---|
| 2025.11.20 | ₩118,655 | ₩121,403 | ₩110,357 | ₩111,104 | -6.36% | 39.4만 |
|---|
| 2025.11.19 | ₩113,679 | ₩118,415 | ₩112,625 | ₩113,492 | -0.16% | 26.2만 |
|---|
| 2025.11.18 | ₩113,545 | ₩116,867 | ₩110,917 | ₩112,945 | -0.53% | 22.7만 |
|---|
| 2025.11.17 | ₩116,987 | ₩121,150 | ₩114,906 | ₩116,173 | -0.70% | 30.6만 |
|---|
| 2025.11.14 | ₩113,292 | ₩121,657 | ₩112,745 | ₩118,735 | +4.80% | 34.1만 |
|---|
| 2025.11.13 | ₩124,605 | ₩124,605 | ₩116,747 | ₩118,175 | -5.16% | 30.7만 |
|---|
| 2025.11.12 | ₩132,810 | ₩134,744 | ₩125,192 | ₩125,872 | -5.22% | 65.4만 |
|---|
| 2025.11.11 | ₩122,911 | ₩124,885 | ₩119,976 | ₩123,511 | +0.49% | 35.9만 |
|---|
| 2025.11.10 | ₩121,603 | ₩125,966 | ₩120,736 | ₩123,257 | +1.36% | 34.6만 |
|---|
| 2025.11.07 | ₩115,093 | ₩116,814 | ₩109,289 | ₩116,640 | +1.34% | 58.2만 |
|---|
| 2025.11.06 | ₩126,739 | ₩128,074 | ₩118,348 | ₩118,762 | -6.29% | 39.9만 |
|---|
| 2025.11.05 | ₩118,508 | ₩126,606 | ₩115,266 | ₩126,579 | +6.81% | 47.7만 |
|---|
| 2025.11.04 | ₩120,603 | ₩122,110 | ₩117,654 | ₩117,881 | -2.26% | 40.1만 |
|---|
| 2025.11.03 | ₩121,737 | ₩126,739 | ₩119,415 | ₩124,538 | +2.30% | 46.5만 |
|---|
| 2025.10.31 | ₩121,897 | ₩123,524 | ₩120,042 | ₩121,043 | -0.70% | 34.4만 |
|---|
| 2025.10.30 | ₩120,136 | ₩122,577 | ₩119,482 | ₩121,963 | +1.52% | 30.9만 |
|---|
| 2025.10.29 | ₩119,615 | ₩123,898 | ₩117,401 | ₩121,630 | +1.68% | 38만 |
|---|
| 2025.10.28 | ₩119,509 | ₩120,869 | ₩117,094 | ₩119,602 | +0.08% | 37.1만 |
|---|
| 2025.10.27 | ₩123,911 | ₩124,725 | ₩119,002 | ₩120,069 | -3.10% | 47.6만 |
|---|
| 2025.10.24 | ₩125,499 | ₩128,847 | ₩119,375 | ₩120,656 | -3.86% | 103.9만 |
|---|
| 2025.10.23 | ₩112,545 | ₩124,605 | ₩111,397 | ₩124,045 | +10.22% | 178.5만 |
|---|
| 2025.10.22 | ₩106,368 | ₩119,922 | ₩105,394 | ₩114,412 | +7.56% | 338.9만 |
|---|
| 2025.10.21 | ₩82,247 | ₩91,613 | ₩81,313 | ₩87,784 | +6.73% | 162.7만 |
|---|
| 2025.10.20 | ₩79,592 | ₩82,514 | ₩76,777 | ₩77,431 | -2.72% | 36.8만 |
|---|
| 2025.10.17 | ₩79,179 | ₩81,327 | ₩76,044 | ₩76,617 | -3.24% | 46.7만 |
|---|
| 2025.10.16 | ₩77,378 | ₩81,914 | ₩77,324 | ₩80,673 | +4.26% | 59.9만 |
|---|
| 2025.10.15 | ₩72,829 | ₩76,471 | ₩72,135 | ₩76,457 | +4.98% | 40.9만 |
|---|
| 2025.10.14 | ₩67,799 | ₩72,188 | ₩67,119 | ₩71,574 | +5.57% | 28.5만 |
|---|
| 2025.10.13 | ₩66,838 | ₩70,040 | ₩66,478 | ₩69,320 | +3.71% | 25.7만 |
|---|
| 2025.10.10 | ₩70,267 | ₩70,934 | ₩64,744 | ₩64,784 | -7.80% | 25.8만 |
|---|