시장 데이터를 불러오는 중
전체 종목
Vinci Compass Investments Ltd. - Class A Common Shares 과거 주가
Vinci Compass Investments Ltd. - Class A Common Shares · VINP · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vinci Compass Investments Ltd. - Class A Common Shares · VINP · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,780 | ₩15,515 | ₩14,526 | ₩15,464 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,526 | ₩14,807 | ₩14,405 | ₩14,740 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,392 | ₩14,620 | ₩13,842 | ₩14,526 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,365 | ₩14,553 | ₩14,258 | ₩14,405 | +0.28% | 8만 |
| 2026.10.05 | ₩13,481 | ₩14,405 | ₩13,320 | ₩14,365 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,529 | ₩12,683 | ₩12,234 | ₩12,663 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,596 | ₩12,636 | ₩12,268 | ₩12,462 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,596 | ₩12,596 | ₩12,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,529 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,435 | ₩12,516 | ₩12,382 | ₩12,489 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,556 | ₩12,635 | ₩12,409 | ₩12,449 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,382 | ₩12,608 | ₩12,323 | ₩12,529 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,409 | ₩12,717 | ₩12,328 | ₩12,435 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,757 | ₩12,757 | ₩12,382 | ₩12,502 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,703 | ₩12,864 | ₩12,482 | ₩12,690 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,400 | ₩13,400 | ₩12,462 | ₩12,703 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,489 | ₩12,556 | ₩12,301 | ₩12,489 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,543 | ₩12,636 | ₩12,301 | ₩12,476 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,462 | ₩12,717 | ₩12,234 | ₩12,395 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,449 | ₩12,529 | ₩12,409 | ₩12,476 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,543 | ₩12,623 | ₩12,427 | ₩12,516 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,918 | ₩12,918 | ₩12,536 | ₩12,650 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,462 | ₩12,878 | ₩12,462 | ₩12,797 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,837 | ₩12,887 | ₩12,543 | ₩12,583 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,824 | ₩13,065 | ₩12,824 | ₩12,985 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,132 | ₩13,199 | ₩12,744 | ₩12,744 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,333 | ₩13,400 | ₩13,012 | ₩13,199 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,293 | ₩13,349 | ₩13,186 | ₩13,266 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,052 | ₩13,266 | ₩12,904 | ₩13,179 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,703 | ₩13,132 | ₩12,703 | ₩13,105 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,918 | ₩12,945 | ₩12,409 | ₩12,703 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,636 | ₩13,012 | ₩12,589 | ₩12,864 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,931 | ₩12,998 | ₩12,529 | ₩12,650 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,784 | ₩12,985 | ₩12,516 | ₩12,918 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,703 | ₩13,052 | ₩12,703 | ₩12,945 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,596 | ₩12,971 | ₩12,462 | ₩12,757 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,476 | ₩12,596 | ₩12,462 | ₩12,502 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,368 | ₩12,596 | ₩12,368 | ₩12,516 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,395 | ₩12,583 | ₩12,315 | ₩12,342 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,744 | ₩12,855 | ₩12,502 | ₩12,502 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,784 | ₩13,052 | ₩12,610 | ₩12,770 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,770 | ₩12,797 | ₩12,476 | ₩12,717 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,878 | ₩12,978 | ₩12,355 | ₩12,797 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,326 | ₩13,601 | ₩13,092 | ₩13,266 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,561 | ₩13,561 | ₩13,293 | ₩13,414 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,467 | ₩13,682 | ₩13,253 | ₩13,494 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,103 | ₩13,387 | ₩13,103 | ₩13,293 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,226 | ₩13,380 | ₩13,092 | ₩13,253 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,373 | ₩13,400 | ₩13,159 | ₩13,226 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,199 | ₩13,360 | ₩13,125 | ₩13,293 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,119 | ₩13,226 | ₩13,119 | ₩13,213 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,293 | ₩13,293 | ₩13,063 | ₩13,266 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,119 | ₩13,373 | ₩12,864 | ₩12,958 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩13,038 | ₩13,226 | ₩12,958 | ₩13,172 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,864 | ₩13,079 | ₩12,770 | ₩13,025 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,770 | ₩12,955 | ₩12,610 | ₩12,744 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,811 | ₩13,146 | ₩12,596 | ₩12,757 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩13,038 | ₩13,038 | ₩12,697 | ₩12,878 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,864 | ₩13,038 | ₩12,804 | ₩12,985 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,313 | ₩13,313 | ₩12,764 | ₩12,918 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,099 | ₩13,280 | ₩12,824 | ₩13,012 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,347 | ₩13,414 | ₩13,121 | ₩13,226 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,481 | ₩13,588 | ₩13,280 | ₩13,454 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,280 | ₩13,860 | ₩13,125 | ₩13,333 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,347 | ₩13,414 | ₩13,119 | ₩13,119 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,280 | ₩13,668 | ₩12,918 | ₩13,407 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,931 | ₩13,360 | ₩12,931 | ₩13,266 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩13,025 | ₩13,052 | ₩12,878 | ₩13,012 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,414 | ₩13,507 | ₩13,012 | ₩13,146 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,608 | ₩13,735 | ₩13,226 | ₩13,293 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,218 | ₩13,601 | ₩13,179 | ₩13,280 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩13,012 | ₩13,347 | ₩13,005 | ₩13,186 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,918 | ₩13,266 | ₩12,864 | ₩13,038 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩13,025 | ₩13,065 | ₩12,757 | ₩12,958 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,951 | ₩13,132 | ₩12,636 | ₩13,025 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,757 | ₩12,985 | ₩12,744 | ₩12,878 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩12,994 | ₩13,266 | ₩12,757 | ₩12,811 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,837 | ₩13,286 | ₩12,837 | ₩12,998 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,186 | ₩13,400 | ₩12,904 | ₩13,159 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,816 | ₩13,816 | ₩12,717 | ₩13,079 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,601 | ₩14,472 | ₩13,454 | ₩13,641 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,481 | ₩13,655 | ₩13,172 | ₩13,494 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,945 | ₩13,641 | ₩12,945 | ₩13,414 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩13,025 | ₩13,226 | ₩12,931 | ₩13,065 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,744 | ₩13,119 | ₩12,730 | ₩13,012 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩12,985 | ₩13,092 | ₩12,757 | ₩12,757 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩12,998 | ₩13,253 | ₩12,878 | ₩12,971 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,931 | ₩12,971 | ₩12,690 | ₩12,918 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,387 | ₩13,387 | ₩12,703 | ₩12,878 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩13,012 | ₩13,365 | ₩13,012 | ₩13,213 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,481 | ₩13,521 | ₩12,904 | ₩12,998 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,588 | ₩13,636 | ₩13,373 | ₩13,548 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,400 | ₩13,722 | ₩13,400 | ₩13,548 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,561 | ₩13,628 | ₩13,400 | ₩13,574 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,588 | ₩13,708 | ₩13,454 | ₩13,561 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,400 | ₩13,655 | ₩13,253 | ₩13,521 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,403 | ₩13,548 | ₩13,226 | ₩13,447 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,655 | ₩13,708 | ₩13,306 | ₩13,440 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,762 | ₩14,088 | ₩13,349 | ₩13,842 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,481 | ₩13,963 | ₩13,481 | ₩13,856 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,615 | ₩13,775 | ₩13,293 | ₩13,467 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,802 | ₩13,990 | ₩13,668 | ₩13,789 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,762 | ₩14,030 | ₩13,628 | ₩13,775 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,164 | ₩14,593 | ₩13,625 | ₩14,037 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,137 | ₩14,700 | ₩13,668 | ₩14,084 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,847 | ₩15,002 | ₩13,561 | ₩14,110 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,673 | ₩14,675 | ₩14,206 | ₩14,311 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,633 | ₩14,754 | ₩14,278 | ₩14,606 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,888 | ₩14,888 | ₩14,405 | ₩14,526 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,780 | ₩15,182 | ₩14,620 | ₩14,901 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,486 | ₩14,807 | ₩14,486 | ₩14,620 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,740 | ₩15,035 | ₩14,352 | ₩14,486 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,834 | ₩14,874 | ₩14,593 | ₩14,740 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,593 | ₩15,115 | ₩14,365 | ₩14,834 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,673 | ₩14,854 | ₩14,365 | ₩14,526 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,807 | ₩15,008 | ₩14,499 | ₩14,754 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,437 | ₩15,437 | ₩14,499 | ₩14,767 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,968 | ₩15,645 | ₩14,807 | ₩15,424 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩15,008 | ₩15,075 | ₩14,861 | ₩14,888 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,169 | ₩15,169 | ₩14,285 | ₩14,834 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,223 | ₩15,383 | ₩14,767 | ₩15,129 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,981 | ₩15,223 | ₩14,734 | ₩15,129 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,129 | ₩15,276 | ₩14,432 | ₩14,981 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,459 | ₩14,955 | ₩14,271 | ₩14,861 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,405 | ₩14,526 | ₩13,930 | ₩14,419 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,285 | ₩14,539 | ₩14,285 | ₩14,472 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,191 | ₩14,553 | ₩13,936 | ₩14,258 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,459 | ₩14,459 | ₩14,298 | ₩14,338 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,244 | ₩14,606 | ₩13,708 | ₩14,405 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,405 | ₩14,700 | ₩14,070 | ₩14,258 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,124 | ₩14,124 | ₩13,708 | ₩14,030 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,124 | ₩14,392 | ₩13,896 | ₩14,137 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,084 | ₩14,231 | ₩13,708 | ₩14,164 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,164 | ₩14,405 | ₩13,950 | ₩14,258 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,802 | ₩14,191 | ₩13,608 | ₩14,137 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,695 | ₩13,930 | ₩13,320 | ₩13,601 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,414 | ₩13,668 | ₩13,038 | ₩13,481 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,816 | ₩13,856 | ₩12,985 | ₩13,668 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,749 | ₩14,285 | ₩13,467 | ₩14,003 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,629 | ₩13,893 | ₩13,454 | ₩13,749 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,333 | ₩13,950 | ₩13,333 | ₩13,735 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,708 | ₩13,708 | ₩12,931 | ₩13,226 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,507 | ₩13,842 | ₩13,213 | ₩13,668 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,829 | ₩14,258 | ₩13,749 | ₩13,816 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,271 | ₩14,471 | ₩13,802 | ₩13,990 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,896 | ₩13,976 | ₩13,682 | ₩13,963 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,816 | ₩14,329 | ₩13,554 | ₩13,615 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,405 | ₩14,486 | ₩13,601 | ₩13,749 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,129 | ₩15,129 | ₩14,345 | ₩14,405 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,981 | ₩15,611 | ₩14,767 | ₩14,888 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,874 | ₩15,008 | ₩13,869 | ₩14,874 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,182 | ₩15,182 | ₩14,385 | ₩14,874 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,946 | ₩16,080 | ₩15,048 | ₩15,464 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,290 | ₩15,919 | ₩15,290 | ₩15,919 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,960 | ₩16,362 | ₩15,055 | ₩15,611 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,437 | ₩16,362 | ₩15,437 | ₩16,134 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,401 | ₩16,401 | ₩15,651 | ₩15,933 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,462 | ₩16,750 | ₩15,799 | ₩16,415 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,516 | ₩17,045 | ₩16,516 | ₩16,777 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,616 | ₩16,938 | ₩16,482 | ₩16,804 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,938 | ₩16,938 | ₩16,335 | ₩16,623 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,817 | ₩17,125 | ₩16,509 | ₩17,125 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,576 | ₩16,938 | ₩16,275 | ₩16,817 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,201 | ₩16,539 | ₩16,181 | ₩16,415 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,388 | ₩16,549 | ₩15,946 | ₩16,295 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,214 | ₩16,355 | ₩16,080 | ₩16,348 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,670 | ₩16,750 | ₩16,080 | ₩16,335 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,683 | ₩16,951 | ₩16,368 | ₩16,670 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,603 | ₩16,643 | ₩16,201 | ₩16,442 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,321 | ₩17,188 | ₩16,174 | ₩16,549 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,268 | ₩16,509 | ₩16,201 | ₩16,321 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,563 | ₩16,603 | ₩16,080 | ₩16,268 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,750 | ₩16,904 | ₩16,147 | ₩16,549 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩17,018 | ₩17,018 | ₩16,482 | ₩16,884 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,924 | ₩17,380 | ₩16,764 | ₩17,139 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,286 | ₩17,286 | ₩16,670 | ₩16,764 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,340 | ₩17,501 | ₩17,092 | ₩17,273 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,326 | ₩17,554 | ₩17,018 | ₩17,407 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩17,045 | ₩17,822 | ₩16,837 | ₩17,340 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,259 | ₩17,259 | ₩16,683 | ₩16,958 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,179 | ₩17,326 | ₩16,656 | ₩17,166 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,152 | ₩17,353 | ₩16,985 | ₩17,125 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,804 | ₩17,233 | ₩16,643 | ₩17,125 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,643 | ₩16,804 | ₩16,201 | ₩16,630 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,978 | ₩17,152 | ₩16,094 | ₩16,857 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,353 | ₩17,581 | ₩17,058 | ₩17,219 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,621 | ₩17,822 | ₩17,219 | ₩17,594 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,809 | ₩17,809 | ₩17,367 | ₩17,675 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,715 | ₩17,903 | ₩17,573 | ₩17,809 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,809 | ₩18,224 | ₩17,715 | ₩17,715 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,474 | ₩17,956 | ₩17,273 | ₩17,769 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,769 | ₩17,905 | ₩17,206 | ₩17,527 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,883 | ₩18,238 | ₩17,568 | ₩17,715 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,554 | ₩18,023 | ₩17,367 | ₩17,943 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,554 | ₩17,588 | ₩17,333 | ₩17,460 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,501 | ₩17,588 | ₩17,085 | ₩17,474 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,447 | ₩17,702 | ₩17,085 | ₩17,434 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,487 | ₩17,637 | ₩17,293 | ₩17,434 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,514 | ₩17,615 | ₩17,407 | ₩17,581 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,916 | ₩17,916 | ₩17,514 | ₩17,635 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,554 | ₩17,822 | ₩17,514 | ₩17,635 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,233 | ₩17,641 | ₩17,112 | ₩17,554 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,326 | ₩17,367 | ₩17,219 | ₩17,273 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,326 | ₩17,534 | ₩17,239 | ₩17,380 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,608 | ₩17,755 | ₩17,246 | ₩17,246 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,661 | ₩17,742 | ₩17,460 | ₩17,688 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,420 | ₩17,742 | ₩17,233 | ₩17,742 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,179 | ₩17,420 | ₩17,152 | ₩17,380 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩17,058 | ₩17,368 | ₩16,938 | ₩17,246 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,670 | ₩17,132 | ₩16,670 | ₩17,112 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,536 | ₩16,991 | ₩16,348 | ₩16,951 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,228 | ₩16,683 | ₩16,228 | ₩16,509 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,603 | ₩16,697 | ₩16,134 | ₩16,268 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,817 | ₩16,965 | ₩16,522 | ₩16,697 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,737 | ₩16,884 | ₩16,520 | ₩16,750 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,321 | ₩16,697 | ₩16,107 | ₩16,656 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,281 | ₩16,482 | ₩16,268 | ₩16,321 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,281 | ₩16,536 | ₩15,826 | ₩16,536 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,919 | ₩16,415 | ₩15,745 | ₩16,321 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩16,053 | ₩16,147 | ₩15,611 | ₩15,960 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,812 | ₩15,986 | ₩15,169 | ₩15,973 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩16,027 | ₩16,040 | ₩15,826 | ₩15,906 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩16,013 | ₩16,254 | ₩15,879 | ₩15,893 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,214 | ₩16,214 | ₩15,866 | ₩16,013 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,933 | ₩16,241 | ₩15,879 | ₩16,107 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,080 | ₩16,335 | ₩15,879 | ₩15,986 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,174 | ₩16,737 | ₩16,094 | ₩16,295 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,388 | ₩16,476 | ₩15,812 | ₩16,080 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,321 | ₩16,496 | ₩16,321 | ₩16,321 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩15,986 | ₩16,281 | ₩15,986 | ₩16,228 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩16,000 | ₩16,187 | ₩15,496 | ₩16,080 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩16,027 | ₩16,107 | ₩15,363 | ₩16,013 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,665 | ₩16,067 | ₩15,531 | ₩15,973 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,611 | ₩15,665 | ₩15,410 | ₩15,544 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,249 | ₩15,611 | ₩15,249 | ₩15,517 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,544 | ₩15,627 | ₩15,196 | ₩15,410 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,303 | ₩15,517 | ₩15,048 | ₩15,450 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩15,048 | ₩15,310 | ₩15,048 | ₩15,223 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,290 | ₩15,424 | ₩15,022 | ₩15,182 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,464 | ₩15,531 | ₩15,035 | ₩15,424 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,209 | ₩15,444 | ₩15,209 | ₩15,410 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,941 | ₩15,182 | ₩14,941 | ₩15,142 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,102 | ₩15,111 | ₩14,874 | ₩15,022 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,888 | ₩15,156 | ₩14,874 | ₩15,102 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,249 | ₩15,249 | ₩14,901 | ₩14,901 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,102 | ₩15,263 | ₩14,847 | ₩15,236 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,834 | ₩15,069 | ₩14,378 | ₩14,941 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,115 | ₩15,169 | ₩14,767 | ₩14,780 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,330 | ₩15,410 | ₩14,888 | ₩15,129 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,740 | ₩15,410 | ₩14,492 | ₩15,035 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,646 | ₩15,062 | ₩14,231 | ₩14,955 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,646 | ₩14,646 | ₩14,472 | ₩14,499 | -1.01% | 10.7만 |
|---|