시장 데이터를 불러오는 중
전체 종목
Viking Holdings Ltd Ordinary Shares 과거 주가
Viking Holdings Ltd Ordinary Shares · VIK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viking Holdings Ltd Ordinary Shares · VIK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,158 | ₩109,698 | ₩107,391 | ₩108,851 | -0.28% | 209.9만 |
| 2026.10.08 | ₩107,357 | ₩109,078 | ₩107,064 | ₩108,878 | +1.42% | 346.2만 |
| 2026.10.07 | ₩106,957 | ₩109,958 | ₩106,410 | ₩108,371 | +1.32% | 252.5만 |
| 2026.10.06 | ₩108,611 | ₩110,358 | ₩108,237 | ₩108,878 | +0.25% | 254.6만 |
| 2026.10.05 | ₩107,504 | ₩109,984 | ₩107,411 | ₩108,064 | +0.52% | 332.7만 |
| 2026.10.02 | ₩104,810 | ₩108,097 | ₩103,303 | ₩107,437 | +2.51% | 346만 |
| 2026.10.01 | ₩104,023 | ₩104,663 | ₩102,863 | ₩104,290 | +0.26% | 411.7만 |
| 2026.09.30 | ₩105,930 | ₩106,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,463 |
| -1.38% |
| 469.9만 |
| 2026.09.29 | ₩108,851 | ₩109,344 | ₩104,450 | ₩104,970 | -3.57% | 606.3만 |
|---|
| 2026.09.28 | ₩106,677 | ₩107,651 | ₩104,650 | ₩105,757 | -0.86% | 545.4만 |
|---|
| 2026.09.25 | ₩107,464 | ₩108,811 | ₩105,797 | ₩107,090 | -0.35% | 713.5만 |
|---|
| 2026.09.24 | ₩106,210 | ₩109,011 | ₩105,957 | ₩106,050 | -0.15% | 638.7만 |
|---|
| 2026.09.23 | ₩107,797 | ₩108,624 | ₩106,217 | ₩107,090 | -0.66% | 582.7만 |
|---|
| 2026.09.22 | ₩116,293 | ₩116,666 | ₩107,931 | ₩108,051 | -7.09% | 868.2만 |
|---|
| 2026.09.21 | ₩113,905 | ₩115,892 | ₩113,537 | ₩114,759 | +0.75% | 412.4만 |
|---|
| 2026.09.18 | ₩112,158 | ₩113,345 | ₩111,198 | ₩112,225 | +0.06% | 630.3만 |
|---|
| 2026.09.17 | ₩116,012 | ₩117,093 | ₩112,625 | ₩113,132 | -2.48% | 339만 |
|---|
| 2026.09.16 | ₩113,905 | ₩115,252 | ₩112,398 | ₩113,865 | -0.04% | 284.6만 |
|---|
| 2026.09.15 | ₩114,799 | ₩115,366 | ₩112,705 | ₩113,425 | -1.20% | 363.6만 |
|---|
| 2026.09.14 | ₩112,145 | ₩115,826 | ₩111,611 | ₩115,252 | +2.77% | 318.8만 |
|---|
| 2026.09.11 | ₩116,026 | ₩116,333 | ₩112,772 | ₩113,372 | -2.29% | 362.7만 |
|---|
| 2026.09.10 | ₩112,132 | ₩113,825 | ₩111,945 | ₩112,038 | -0.08% | 344.3만 |
|---|
| 2026.09.09 | ₩114,692 | ₩115,506 | ₩112,292 | ₩113,452 | -1.08% | 540.4만 |
|---|
| 2026.09.08 | ₩114,425 | ₩119,947 | ₩112,878 | ₩117,466 | +2.66% | 524.3만 |
|---|
| 2026.09.04 | ₩114,105 | ₩115,599 | ₩113,879 | ₩114,439 | +0.29% | 213.3만 |
|---|
| 2026.09.03 | ₩114,719 | ₩115,059 | ₩112,572 | ₩114,132 | -0.51% | 388.1만 |
|---|
| 2026.09.02 | ₩114,852 | ₩116,026 | ₩112,618 | ₩114,372 | -0.42% | 316만 |
|---|
| 2026.09.01 | ₩114,772 | ₩115,466 | ₩112,878 | ₩113,399 | -1.20% | 512.7만 |
|---|
| 2026.08.31 | ₩116,946 | ₩117,439 | ₩114,692 | ₩114,879 | -1.77% | 321.2만 |
|---|
| 2026.08.28 | ₩120,720 | ₩121,100 | ₩117,246 | ₩118,026 | -2.23% | 306.2만 |
|---|
| 2026.08.27 | ₩120,934 | ₩121,867 | ₩119,507 | ₩119,773 | -0.96% | 257.3만 |
|---|
| 2026.08.26 | ₩123,361 | ₩124,561 | ₩120,707 | ₩120,720 | -2.14% | 357.7만 |
|---|
| 2026.08.25 | ₩123,921 | ₩124,494 | ₩121,927 | ₩123,001 | -0.74% | 570.2만 |
|---|
| 2026.08.24 | ₩124,108 | ₩125,828 | ₩121,340 | ₩121,987 | -1.71% | 443.8만 |
|---|
| 2026.08.21 | ₩121,360 | ₩124,228 | ₩120,840 | ₩123,748 | +1.97% | 570.8만 |
|---|
| 2026.08.20 | ₩119,360 | ₩122,187 | ₩115,826 | ₩120,734 | +1.15% | 919.2만 |
|---|
| 2026.08.19 | ₩131,723 | ₩134,003 | ₩120,907 | ₩121,054 | -8.10% | 541.3만 |
|---|
| 2026.08.18 | ₩131,323 | ₩132,683 | ₩129,976 | ₩131,082 | -0.18% | 403.9만 |
|---|
| 2026.08.17 | ₩130,176 | ₩135,011 | ₩130,162 | ₩133,176 | +2.31% | 297.1만 |
|---|
| 2026.08.14 | ₩141,338 | ₩143,699 | ₩129,709 | ₩130,682 | -7.54% | 528.8만 |
|---|
| 2026.08.13 | ₩141,698 | ₩142,445 | ₩139,151 | ₩141,511 | -0.13% | 182.6만 |
|---|
| 2026.08.12 | ₩137,231 | ₩139,671 | ₩135,897 | ₩138,951 | +1.25% | 217.9만 |
|---|
| 2026.08.11 | ₩138,911 | ₩140,605 | ₩135,083 | ₩135,430 | -2.51% | 288.2만 |
|---|
| 2026.08.10 | ₩139,884 | ₩140,365 | ₩137,084 | ₩138,431 | -1.04% | 194.2만 |
|---|
| 2026.08.07 | ₩141,525 | ₩142,552 | ₩139,671 | ₩141,085 | -0.31% | 113.2만 |
|---|
| 2026.08.06 | ₩144,032 | ₩144,832 | ₩141,191 | ₩141,618 | -1.68% | 293만 |
|---|
| 2026.08.05 | ₩143,939 | ₩146,819 | ₩143,885 | ₩144,379 | +0.31% | 191.6만 |
|---|
| 2026.08.04 | ₩143,525 | ₩145,792 | ₩143,365 | ₩143,392 | -0.09% | 195.2만 |
|---|
| 2026.08.03 | ₩142,098 | ₩142,778 | ₩139,231 | ₩141,992 | -0.08% | 227.2만 |
|---|
| 2026.07.31 | ₩140,645 | ₩141,178 | ₩137,724 | ₩139,164 | -1.05% | 202.8만 |
|---|
| 2026.07.30 | ₩137,977 | ₩139,351 | ₩135,083 | ₩139,298 | +0.96% | 139.6만 |
|---|
| 2026.07.29 | ₩136,644 | ₩139,538 | ₩135,764 | ₩136,910 | +0.20% | 153만 |
|---|
| 2026.07.28 | ₩136,377 | ₩140,231 | ₩134,683 | ₩139,418 | +2.23% | 285.4만 |
|---|
| 2026.07.27 | ₩136,964 | ₩140,031 | ₩132,763 | ₩137,551 | +0.43% | 256.7만 |
|---|
| 2026.07.24 | ₩134,323 | ₩136,497 | ₩133,350 | ₩134,310 | -0.01% | 160만 |
|---|
| 2026.07.23 | ₩131,109 | ₩133,803 | ₩129,094 | ₩132,976 | +1.42% | 257만 |
|---|
| 2026.07.22 | ₩131,603 | ₩134,270 | ₩130,922 | ₩133,830 | +1.69% | 224.9만 |
|---|
| 2026.07.21 | ₩131,456 | ₩132,629 | ₩129,349 | ₩132,389 | +0.71% | 165.4만 |
|---|
| 2026.07.20 | ₩130,309 | ₩131,283 | ₩128,615 | ₩129,229 | -0.83% | 128.9만 |
|---|
| 2026.07.17 | ₩127,922 | ₩130,309 | ₩127,042 | ₩129,415 | +1.17% | 203.7만 |
|---|
| 2026.07.16 | ₩130,576 | ₩131,709 | ₩128,429 | ₩130,789 | +0.16% | 125.3만 |
|---|
| 2026.07.15 | ₩130,962 | ₩133,710 | ₩130,222 | ₩130,949 | -0.01% | 185.8만 |
|---|
| 2026.07.14 | ₩131,523 | ₩132,776 | ₩129,789 | ₩130,229 | -0.98% | 132.3만 |
|---|
| 2026.07.13 | ₩131,349 | ₩133,476 | ₩130,256 | ₩130,949 | -0.30% | 119.2만 |
|---|
| 2026.07.10 | ₩134,683 | ₩135,443 | ₩131,283 | ₩132,216 | -1.83% | 138만 |
|---|
| 2026.07.09 | ₩132,683 | ₩136,550 | ₩131,496 | ₩134,977 | +1.73% | 217만 |
|---|
| 2026.07.08 | ₩131,523 | ₩132,149 | ₩128,869 | ₩130,656 | -0.66% | 276.5만 |
|---|
| 2026.07.07 | ₩133,403 | ₩133,776 | ₩130,536 | ₩133,376 | -0.02% | 182.1만 |
|---|
| 2026.07.06 | ₩134,297 | ₩135,270 | ₩132,176 | ₩134,097 | -0.15% | 255.1만 |
|---|
| 2026.07.02 | ₩136,937 | ₩138,457 | ₩131,576 | ₩134,283 | -1.94% | 428만 |
|---|
| 2026.07.01 | ₩138,324 | ₩140,038 | ₩135,577 | ₩136,030 | -1.66% | 258.5만 |
|---|
| 2026.06.30 | ₩138,537 | ₩140,285 | ₩137,084 | ₩139,591 | +0.76% | 184.1만 |
|---|
| 2026.06.29 | ₩137,564 | ₩141,045 | ₩136,950 | ₩139,964 | +1.75% | 237.8만 |
|---|
| 2026.06.26 | ₩137,497 | ₩140,738 | ₩135,804 | ₩137,711 | +0.16% | 376만 |
|---|
| 2026.06.25 | ₩137,804 | ₩140,311 | ₩135,870 | ₩137,231 | -0.42% | 264.1만 |
|---|
| 2026.06.24 | ₩136,590 | ₩139,751 | ₩135,217 | ₩137,431 | +0.62% | 280.9만 |
|---|
| 2026.06.23 | ₩128,162 | ₩135,150 | ₩127,202 | ₩134,897 | +5.25% | 375만 |
|---|
| 2026.06.22 | ₩129,362 | ₩133,856 | ₩127,922 | ₩133,430 | +3.14% | 494.1만 |
|---|
| 2026.06.18 | ₩129,362 | ₩132,029 | ₩129,349 | ₩129,589 | +0.18% | 262.8만 |
|---|
| 2026.06.17 | ₩126,068 | ₩129,629 | ₩126,068 | ₩126,308 | +0.19% | 311.7만 |
|---|
| 2026.06.16 | ₩127,815 | ₩128,495 | ₩125,321 | ₩125,415 | -1.88% | 328.3만 |
|---|
| 2026.06.15 | ₩127,722 | ₩128,749 | ₩124,374 | ₩126,468 | -0.98% | 329.6만 |
|---|
| 2026.06.12 | ₩126,628 | ₩126,682 | ₩122,614 | ₩123,027 | -2.84% | 257.1만 |
|---|
| 2026.06.11 | ₩118,266 | ₩124,334 | ₩118,040 | ₩124,268 | +5.07% | 164만 |
|---|
| 2026.06.10 | ₩120,360 | ₩121,640 | ₩116,639 | ₩118,000 | -1.96% | 228.3만 |
|---|
| 2026.06.09 | ₩120,413 | ₩122,547 | ₩116,213 | ₩120,440 | +0.02% | 194.1만 |
|---|
| 2026.06.08 | ₩119,293 | ₩120,028 | ₩117,573 | ₩118,746 | -0.46% | 190.8만 |
|---|
| 2026.06.05 | ₩120,360 | ₩121,360 | ₩118,560 | ₩119,947 | -0.34% | 192.8만 |
|---|
| 2026.06.04 | ₩119,707 | ₩120,373 | ₩118,285 | ₩120,013 | +0.26% | 173.4만 |
|---|
| 2026.06.03 | ₩119,840 | ₩120,453 | ₩117,079 | ₩118,213 | -1.36% | 221.6만 |
|---|
| 2026.06.02 | ₩122,134 | ₩122,841 | ₩118,706 | ₩119,400 | -2.24% | 214.3만 |
|---|
| 2026.06.01 | ₩121,360 | ₩123,387 | ₩118,986 | ₩122,481 | +0.92% | 360.4만 |
|---|
| 2026.05.29 | ₩123,361 | ₩124,908 | ₩122,054 | ₩122,841 | -0.42% | 511.9만 |
|---|
| 2026.05.28 | ₩122,201 | ₩124,961 | ₩121,560 | ₩123,147 | +0.77% | 312.9만 |
|---|
| 2026.05.27 | ₩118,853 | ₩123,694 | ₩118,853 | ₩123,427 | +3.85% | 598.4만 |
|---|
| 2026.05.26 | ₩113,759 | ₩118,000 | ₩113,545 | ₩116,999 | +2.85% | 347.6만 |
|---|
| 2026.05.22 | ₩114,359 | ₩114,932 | ₩111,465 | ₩112,332 | -1.77% | 296.8만 |
|---|
| 2026.05.21 | ₩109,224 | ₩113,065 | ₩107,571 | ₩111,892 | +2.44% | 419만 |
|---|
| 2026.05.20 | ₩108,958 | ₩112,025 | ₩107,251 | ₩110,851 | +1.74% | 750.6만 |
|---|
| 2026.05.19 | ₩113,572 | ₩113,759 | ₩109,584 | ₩109,664 | -3.44% | 389만 |
|---|
| 2026.05.18 | ₩112,785 | ₩115,892 | ₩112,305 | ₩114,772 | +1.76% | 520.5만 |
|---|
| 2026.05.15 | ₩112,158 | ₩114,505 | ₩110,238 | ₩111,625 | -0.48% | 340.8만 |
|---|
| 2026.05.14 | ₩119,900 | ₩122,694 | ₩115,106 | ₩115,652 | -3.54% | 728.6만 |
|---|
| 2026.05.13 | ₩107,797 | ₩110,945 | ₩106,516 | ₩109,584 | +1.66% | 663.1만 |
|---|
| 2026.05.12 | ₩107,437 | ₩108,077 | ₩106,153 | ₩107,491 | +0.05% | 338.6만 |
|---|
| 2026.05.11 | ₩108,691 | ₩109,704 | ₩107,184 | ₩107,904 | -0.72% | 311.4만 |
|---|
| 2026.05.08 | ₩112,878 | ₩113,905 | ₩109,418 | ₩110,251 | -2.33% | 260.3만 |
|---|
| 2026.05.07 | ₩115,546 | ₩115,679 | ₩111,491 | ₩111,985 | -3.08% | 472.8만 |
|---|
| 2026.05.06 | ₩113,359 | ₩115,479 | ₩111,625 | ₩114,759 | +1.24% | 313만 |
|---|
| 2026.05.05 | ₩106,197 | ₩109,764 | ₩106,197 | ₩108,971 | +2.61% | 167.6만 |
|---|
| 2026.05.04 | ₩107,344 | ₩108,411 | ₩104,357 | ₩105,397 | -1.81% | 249만 |
|---|
| 2026.05.01 | ₩109,904 | ₩110,131 | ₩107,491 | ₩108,691 | -1.10% | 161.7만 |
|---|
| 2026.04.30 | ₩107,491 | ₩110,558 | ₩106,730 | ₩109,238 | +1.63% | 294.3만 |
|---|
| 2026.04.29 | ₩105,157 | ₩105,297 | ₩102,890 | ₩104,743 | -0.39% | 240.2만 |
|---|
| 2026.04.28 | ₩106,504 | ₩107,997 | ₩104,197 | ₩106,064 | -0.41% | 159.8만 |
|---|
| 2026.04.27 | ₩107,477 | ₩108,878 | ₩105,010 | ₩107,784 | +0.29% | 192.2만 |
|---|
| 2026.04.24 | ₩108,317 | ₩109,864 | ₩107,437 | ₩109,118 | +0.74% | 177.9만 |
|---|
| 2026.04.23 | ₩106,957 | ₩109,718 | ₩105,784 | ₩107,997 | +0.97% | 188.3만 |
|---|
| 2026.04.22 | ₩110,758 | ₩110,758 | ₩105,730 | ₩106,704 | -3.66% | 222.1만 |
|---|
| 2026.04.21 | ₩114,505 | ₩116,026 | ₩108,064 | ₩108,451 | -5.29% | 310.2만 |
|---|
| 2026.04.20 | ₩113,025 | ₩115,192 | ₩112,025 | ₩114,812 | +1.58% | 257.9만 |
|---|
| 2026.04.17 | ₩110,758 | ₩115,012 | ₩110,478 | ₩114,425 | +3.31% | 623.8만 |
|---|
| 2026.04.16 | ₩108,277 | ₩109,064 | ₩105,130 | ₩107,104 | -1.08% | 337.1만 |
|---|
| 2026.04.15 | ₩108,744 | ₩109,331 | ₩106,384 | ₩108,251 | -0.45% | 296만 |
|---|
| 2026.04.14 | ₩106,704 | ₩108,918 | ₩106,117 | ₩108,597 | +1.77% | 350.4만 |
|---|
| 2026.04.13 | ₩101,356 | ₩104,650 | ₩99,849 | ₩104,303 | +2.91% | 279.5만 |
|---|
| 2026.04.10 | ₩104,650 | ₩104,970 | ₩101,756 | ₩102,916 | -1.66% | 184만 |
|---|
| 2026.04.09 | ₩103,343 | ₩106,210 | ₩101,849 | ₩104,370 | +0.99% | 247.8만 |
|---|
| 2026.04.08 | ₩104,223 | ₩107,331 | ₩102,349 | ₩103,876 | -0.33% | 382.1만 |
|---|
| 2026.04.07 | ₩97,182 | ₩97,515 | ₩92,934 | ₩95,328 | -1.91% | 378.8만 |
|---|
| 2026.04.06 | ₩100,542 | ₩100,702 | ₩97,768 | ₩97,942 | -2.59% | 209.7만 |
|---|
| 2026.04.02 | ₩97,248 | ₩103,010 | ₩96,982 | ₩99,756 | +2.58% | 307.5만 |
|---|
| 2026.04.01 | ₩99,822 | ₩102,023 | ₩98,974 | ₩101,649 | +1.83% | 372.9만 |
|---|
| 2026.03.31 | ₩93,354 | ₩98,142 | ₩92,687 | ₩97,995 | +4.97% | 332.9만 |
|---|
| 2026.03.30 | ₩92,154 | ₩93,127 | ₩90,754 | ₩91,287 | -0.94% | 305.9만 |
|---|
| 2026.03.27 | ₩94,354 | ₩95,388 | ₩91,034 | ₩91,460 | -3.07% | 253.2만 |
|---|
| 2026.03.26 | ₩98,209 | ₩99,089 | ₩95,381 | ₩95,475 | -2.78% | 257.7만 |
|---|
| 2026.03.25 | ₩99,249 | ₩100,582 | ₩97,795 | ₩99,355 | +0.11% | 336.9만 |
|---|
| 2026.03.24 | ₩94,221 | ₩98,569 | ₩93,047 | ₩96,915 | +2.86% | 327.9만 |
|---|
| 2026.03.23 | ₩95,421 | ₩97,688 | ₩94,648 | ₩95,848 | +0.45% | 293.7만 |
|---|
| 2026.03.20 | ₩94,214 | ₩94,441 | ₩90,153 | ₩90,674 | -3.76% | 275.2만 |
|---|
| 2026.03.19 | ₩93,821 | ₩96,048 | ₩93,394 | ₩95,315 | +1.59% | 236.3만 |
|---|
| 2026.03.18 | ₩96,208 | ₩97,502 | ₩94,994 | ₩95,074 | -1.18% | 154만 |
|---|
| 2026.03.17 | ₩96,155 | ₩97,862 | ₩96,061 | ₩97,075 | +0.96% | 237.9만 |
|---|
| 2026.03.16 | ₩92,767 | ₩95,114 | ₩91,820 | ₩94,994 | +2.40% | 309만 |
|---|
| 2026.03.13 | ₩91,367 | ₩94,034 | ₩90,260 | ₩91,114 | -0.28% | 253.5만 |
|---|
| 2026.03.12 | ₩94,381 | ₩94,994 | ₩90,047 | ₩90,420 | -4.20% | 389.8만 |
|---|
| 2026.03.11 | ₩96,315 | ₩97,982 | ₩94,941 | ₩96,782 | +0.48% | 241.1만 |
|---|
| 2026.03.10 | ₩96,395 | ₩99,235 | ₩94,688 | ₩96,421 | +0.03% | 262.6만 |
|---|
| 2026.03.09 | ₩89,433 | ₩97,062 | ₩87,557 | ₩96,835 | +8.28% | 437.8만 |
|---|
| 2026.03.06 | ₩92,754 | ₩94,194 | ₩91,087 | ₩91,900 | -0.92% | 408.2만 |
|---|
| 2026.03.05 | ₩99,489 | ₩100,396 | ₩95,595 | ₩96,248 | -3.26% | 285.9만 |
|---|
| 2026.03.04 | ₩102,676 | ₩103,347 | ₩100,076 | ₩100,396 | -2.22% | 230.7만 |
|---|
| 2026.03.03 | ₩96,835 | ₩102,743 | ₩95,355 | ₩101,916 | +5.25% | 404.8만 |
|---|
| 2026.03.02 | ₩95,034 | ₩101,062 | ₩93,354 | ₩98,742 | +3.90% | 535.2만 |
|---|
| 2026.02.27 | ₩103,450 | ₩104,570 | ₩102,516 | ₩104,050 | +0.58% | 190.1만 |
|---|
| 2026.02.26 | ₩106,424 | ₩108,658 | ₩104,490 | ₩106,304 | -0.11% | 223.3만 |
|---|
| 2026.02.25 | ₩104,343 | ₩106,249 | ₩103,130 | ₩105,597 | +1.20% | 209.5만 |
|---|
| 2026.02.24 | ₩101,769 | ₩104,143 | ₩101,736 | ₩102,983 | +1.19% | 159.7만 |
|---|
| 2026.02.23 | ₩104,570 | ₩105,303 | ₩99,489 | ₩101,943 | -2.51% | 199.8만 |
|---|
| 2026.02.20 | ₩102,529 | ₩105,117 | ₩102,036 | ₩105,090 | +2.50% | 188.5만 |
|---|
| 2026.02.19 | ₩104,263 | ₩104,863 | ₩102,183 | ₩102,743 | -1.46% | 220.5만 |
|---|
| 2026.02.18 | ₩102,663 | ₩106,184 | ₩102,023 | ₩105,957 | +3.21% | 239.8만 |
|---|
| 2026.02.17 | ₩101,903 | ₩103,623 | ₩101,102 | ₩102,690 | +0.77% | 217.6만 |
|---|
| 2026.02.13 | ₩100,236 | ₩101,543 | ₩98,169 | ₩100,316 | +0.08% | 177.1만 |
|---|
| 2026.02.12 | ₩104,263 | ₩105,103 | ₩98,482 | ₩100,222 | -3.88% | 259.7만 |
|---|
| 2026.02.11 | ₩103,583 | ₩104,250 | ₩100,609 | ₩102,129 | -1.40% | 167.4만 |
|---|
| 2026.02.10 | ₩103,756 | ₩104,810 | ₩102,489 | ₩103,596 | -0.15% | 231.4만 |
|---|
| 2026.02.09 | ₩101,463 | ₩103,010 | ₩99,662 | ₩102,756 | +1.27% | 286.1만 |
|---|
| 2026.02.06 | ₩97,342 | ₩102,863 | ₩96,615 | ₩102,676 | +5.48% | 346.3만 |
|---|
| 2026.02.05 | ₩98,102 | ₩99,809 | ₩95,875 | ₩96,355 | -1.78% | 238.9만 |
|---|
| 2026.02.04 | ₩99,135 | ₩100,649 | ₩97,742 | ₩99,222 | +0.09% | 321.8만 |
|---|
| 2026.02.03 | ₩100,956 | ₩102,256 | ₩97,142 | ₩98,435 | -2.50% | 260.2만 |
|---|
| 2026.02.02 | ₩96,675 | ₩101,076 | ₩96,675 | ₩100,956 | +4.43% | 331만 |
|---|
| 2026.01.30 | ₩98,969 | ₩99,796 | ₩95,661 | ₩96,221 | -2.78% | 256.5만 |
|---|
| 2026.01.29 | ₩95,355 | ₩99,075 | ₩94,821 | ₩99,075 | +3.90% | 434.3만 |
|---|
| 2026.01.28 | ₩92,114 | ₩94,674 | ₩92,114 | ₩92,861 | +0.81% | 250만 |
|---|
| 2026.01.27 | ₩92,914 | ₩93,314 | ₩91,514 | ₩92,154 | -0.82% | 173만 |
|---|
| 2026.01.26 | ₩91,500 | ₩93,354 | ₩91,340 | ₩92,941 | +1.57% | 227.1만 |
|---|
| 2026.01.23 | ₩93,394 | ₩93,394 | ₩90,620 | ₩91,407 | -2.13% | 198.1만 |
|---|
| 2026.01.22 | ₩94,008 | ₩94,234 | ₩92,554 | ₩92,941 | -1.13% | 221.7만 |
|---|
| 2026.01.21 | ₩93,581 | ₩94,461 | ₩90,934 | ₩92,701 | -0.94% | 300.5만 |
|---|
| 2026.01.20 | ₩90,620 | ₩92,927 | ₩90,340 | ₩91,154 | +0.59% | 254.5만 |
|---|
| 2026.01.16 | ₩93,621 | ₩94,141 | ₩92,207 | ₩92,607 | -1.08% | 186.5만 |
|---|
| 2026.01.15 | ₩95,768 | ₩98,195 | ₩92,821 | ₩93,621 | -2.24% | 215.4만 |
|---|
| 2026.01.14 | ₩94,954 | ₩95,475 | ₩92,541 | ₩94,741 | -0.22% | 339.1만 |
|---|
| 2026.01.13 | ₩96,702 | ₩96,968 | ₩94,488 | ₩95,421 | -1.32% | 266.3만 |
|---|
| 2026.01.12 | ₩95,355 | ₩98,369 | ₩94,741 | ₩96,782 | +1.50% | 272.1만 |
|---|
| 2026.01.09 | ₩97,622 | ₩98,395 | ₩95,875 | ₩95,955 | -1.71% | 160.4만 |
|---|
| 2026.01.08 | ₩97,675 | ₩98,595 | ₩96,755 | ₩97,422 | -0.26% | 209.3만 |
|---|
| 2026.01.07 | ₩98,462 | ₩99,435 | ₩97,408 | ₩98,155 | -0.31% | 234.5만 |
|---|
| 2026.01.06 | ₩97,582 | ₩99,235 | ₩96,715 | ₩98,795 | +1.24% | 199.4만 |
|---|
| 2026.01.05 | ₩95,941 | ₩97,555 | ₩95,941 | ₩96,595 | +0.68% | 124.9만 |
|---|
| 2026.01.02 | ₩95,368 | ₩96,488 | ₩94,088 | ₩96,381 | +1.06% | 224.8만 |
|---|
| 2025.12.31 | ₩96,248 | ₩96,341 | ₩95,195 | ₩95,235 | -1.05% | 155.7만 |
|---|
| 2025.12.30 | ₩96,688 | ₩97,155 | ₩96,128 | ₩96,181 | -0.52% | 87.9만 |
|---|
| 2025.12.29 | ₩97,355 | ₩97,495 | ₩96,221 | ₩97,168 | -0.19% | 141.2만 |
|---|
| 2025.12.26 | ₩97,355 | ₩97,995 | ₩97,195 | ₩97,795 | +0.45% | 70.4만 |
|---|
| 2025.12.24 | ₩97,515 | ₩98,008 | ₩96,808 | ₩97,115 | -0.41% | 75.3만 |
|---|
| 2025.12.23 | ₩98,609 | ₩99,502 | ₩97,195 | ₩97,502 | -1.12% | 109만 |
|---|
| 2025.12.22 | ₩98,048 | ₩99,022 | ₩97,582 | ₩98,635 | +0.60% | 197.9만 |
|---|
| 2025.12.19 | ₩93,461 | ₩98,222 | ₩93,287 | ₩97,715 | +4.55% | 332.9만 |
|---|
| 2025.12.18 | ₩93,954 | ₩94,648 | ₩92,434 | ₩93,287 | -0.71% | 187.2만 |
|---|
| 2025.12.17 | ₩93,888 | ₩94,288 | ₩92,541 | ₩92,834 | -1.12% | 210.8만 |
|---|
| 2025.12.16 | ₩94,688 | ₩95,221 | ₩93,434 | ₩93,607 | -1.14% | 185.8만 |
|---|
| 2025.12.15 | ₩93,594 | ₩95,301 | ₩92,794 | ₩94,594 | +1.07% | 196.7만 |
|---|
| 2025.12.12 | ₩94,688 | ₩94,688 | ₩91,100 | ₩91,687 | -3.17% | 240.3만 |
|---|
| 2025.12.11 | ₩91,980 | ₩94,341 | ₩91,820 | ₩93,461 | +1.61% | 239만 |
|---|
| 2025.12.10 | ₩91,274 | ₩92,582 | ₩90,153 | ₩91,820 | +0.60% | 184.5만 |
|---|
| 2025.12.09 | ₩90,687 | ₩91,900 | ₩89,473 | ₩90,380 | -0.34% | 254.4만 |
|---|
| 2025.12.08 | ₩90,620 | ₩90,834 | ₩88,060 | ₩88,926 | -1.87% | 231.6만 |
|---|
| 2025.12.05 | ₩90,153 | ₩90,967 | ₩89,287 | ₩89,460 | -0.77% | 180.4만 |
|---|
| 2025.12.04 | ₩90,687 | ₩90,687 | ₩89,340 | ₩90,167 | -0.57% | 203.6만 |
|---|
| 2025.12.03 | ₩88,673 | ₩90,780 | ₩87,593 | ₩90,073 | +1.58% | 362만 |
|---|
| 2025.12.02 | ₩89,847 | ₩90,020 | ₩88,060 | ₩88,060 | -1.99% | 296.5만 |
|---|
| 2025.12.01 | ₩89,046 | ₩90,380 | ₩87,966 | ₩89,727 | +0.76% | 296.7만 |
|---|
| 2025.11.28 | ₩89,500 | ₩89,647 | ₩88,780 | ₩89,060 | -0.49% | 93만 |
|---|
| 2025.11.26 | ₩89,353 | ₩90,193 | ₩88,513 | ₩88,673 | -0.76% | 352.6만 |
|---|
| 2025.11.25 | ₩85,686 | ₩91,487 | ₩85,519 | ₩90,513 | +5.63% | 368.5만 |
|---|
| 2025.11.24 | ₩85,166 | ₩86,499 | ₩83,579 | ₩85,019 | -0.17% | 353.6만 |
|---|
| 2025.11.21 | ₩82,138 | ₩85,706 | ₩80,525 | ₩85,099 | +3.60% | 390.3만 |
|---|
| 2025.11.20 | ₩82,112 | ₩85,219 | ₩81,685 | ₩82,018 | -0.11% | 396.4만 |
|---|
| 2025.11.19 | ₩77,524 | ₩82,485 | ₩77,524 | ₩81,631 | +5.30% | 451.2만 |
|---|
| 2025.11.18 | ₩75,684 | ₩77,891 | ₩75,577 | ₩77,711 | +2.68% | 303.2만 |
|---|
| 2025.11.17 | ₩78,844 | ₩79,804 | ₩75,750 | ₩76,364 | -3.15% | 293.5만 |
|---|
| 2025.11.14 | ₩77,177 | ₩79,351 | ₩76,524 | ₩79,098 | +2.49% | 252.4만 |
|---|
| 2025.11.13 | ₩81,378 | ₩82,218 | ₩79,058 | ₩79,378 | -2.46% | 219.1만 |
|---|
| 2025.11.12 | ₩80,538 | ₩82,538 | ₩80,218 | ₩81,338 | +0.99% | 223.7만 |
|---|
| 2025.11.11 | ₩79,218 | ₩80,658 | ₩79,198 | ₩80,084 | +1.09% | 191.8만 |
|---|
| 2025.11.10 | ₩78,577 | ₩80,298 | ₩78,171 | ₩79,524 | +1.21% | 232.3만 |
|---|
| 2025.11.07 | ₩76,150 | ₩78,551 | ₩75,990 | ₩77,871 | +2.26% | 301.7만 |
|---|
| 2025.11.06 | ₩75,617 | ₩76,784 | ₩75,177 | ₩76,430 | +1.08% | 291.1만 |
|---|
| 2025.11.05 | ₩75,884 | ₩77,457 | ₩75,643 | ₩76,257 | +0.49% | 326.4만 |
|---|
| 2025.11.04 | ₩78,217 | ₩78,591 | ₩75,897 | ₩76,124 | -2.68% | 410.7만 |
|---|
| 2025.11.03 | ₩80,845 | ₩81,478 | ₩80,058 | ₩80,605 | -0.30% | 159.6만 |
|---|
| 2025.10.31 | ₩80,485 | ₩81,605 | ₩80,098 | ₩81,151 | +0.83% | 173.8만 |
|---|
| 2025.10.30 | ₩78,818 | ₩81,458 | ₩77,937 | ₩80,525 | +2.17% | 147.2만 |
|---|
| 2025.10.29 | ₩77,804 | ₩80,311 | ₩77,804 | ₩79,418 | +2.07% | 253.9만 |
|---|
| 2025.10.28 | ₩79,138 | ₩79,831 | ₩77,764 | ₩78,284 | -1.08% | 240.8만 |
|---|
| 2025.10.27 | ₩81,725 | ₩82,657 | ₩80,458 | ₩80,538 | -1.45% | 166.2만 |
|---|
| 2025.10.24 | ₩81,498 | ₩82,112 | ₩80,458 | ₩80,538 | -1.18% | 88만 |
|---|
| 2025.10.23 | ₩81,311 | ₩81,752 | ₩80,378 | ₩80,805 | -0.62% | 119.4만 |
|---|
| 2025.10.22 | ₩82,498 | ₩82,858 | ₩80,631 | ₩81,618 | -1.07% | 152.9만 |
|---|
| 2025.10.21 | ₩81,405 | ₩81,978 | ₩80,498 | ₩81,805 | +0.49% | 184.7만 |
|---|
| 2025.10.20 | ₩81,458 | ₩81,872 | ₩80,818 | ₩81,098 | -0.44% | 118.2만 |
|---|
| 2025.10.17 | ₩80,058 | ₩81,091 | ₩79,151 | ₩81,031 | +1.22% | 145.1만 |
|---|
| 2025.10.16 | ₩82,645 | ₩82,645 | ₩79,951 | ₩80,231 | -2.92% | 173.1만 |
|---|
| 2025.10.15 | ₩83,112 | ₩83,512 | ₩81,378 | ₩82,352 | -0.91% | 191.8만 |
|---|
| 2025.10.14 | ₩78,471 | ₩82,872 | ₩77,817 | ₩82,032 | +4.54% | 274.2만 |
|---|
| 2025.10.13 | ₩79,044 | ₩79,964 | ₩78,871 | ₩79,084 | +0.05% | 166만 |
|---|
| 2025.10.10 | ₩77,351 | ₩80,258 | ₩77,150 | ₩77,617 | +0.34% | 174.2만 |
|---|