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 | ₩14,736 | ₩15,468 | ₩14,482 | ₩15,418 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,482 | ₩14,763 | ₩14,362 | ₩14,696 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,349 | ₩14,576 | ₩13,801 | ₩14,482 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,322 | ₩14,509 | ₩14,215 | ₩14,362 | +0.28% | 8만 |
| 2026.10.05 | ₩13,440 | ₩14,362 | ₩13,280 | ₩14,322 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,492 | ₩12,645 | ₩12,198 | ₩12,625 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,558 | ₩12,599 | ₩12,231 | ₩12,425 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,558 | ₩12,558 | ₩12,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,492 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,398 | ₩12,478 | ₩12,345 | ₩12,452 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,518 | ₩12,597 | ₩12,371 | ₩12,412 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,345 | ₩12,571 | ₩12,286 | ₩12,492 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,371 | ₩12,679 | ₩12,291 | ₩12,398 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,719 | ₩12,719 | ₩12,345 | ₩12,465 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,665 | ₩12,826 | ₩12,445 | ₩12,652 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,360 | ₩13,360 | ₩12,425 | ₩12,665 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,452 | ₩12,518 | ₩12,265 | ₩12,452 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,505 | ₩12,599 | ₩12,265 | ₩12,438 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,425 | ₩12,679 | ₩12,198 | ₩12,358 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,412 | ₩12,492 | ₩12,371 | ₩12,438 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,505 | ₩12,585 | ₩12,390 | ₩12,478 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,879 | ₩12,879 | ₩12,498 | ₩12,612 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,425 | ₩12,839 | ₩12,425 | ₩12,759 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,799 | ₩12,848 | ₩12,505 | ₩12,545 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,786 | ₩13,026 | ₩12,786 | ₩12,946 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,093 | ₩13,160 | ₩12,705 | ₩12,705 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,293 | ₩13,360 | ₩12,973 | ₩13,160 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,253 | ₩13,309 | ₩13,146 | ₩13,226 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,013 | ₩13,226 | ₩12,866 | ₩13,140 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,665 | ₩13,093 | ₩12,665 | ₩13,066 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,879 | ₩12,906 | ₩12,371 | ₩12,665 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,599 | ₩12,973 | ₩12,552 | ₩12,826 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,892 | ₩12,959 | ₩12,492 | ₩12,612 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,746 | ₩12,946 | ₩12,478 | ₩12,879 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,665 | ₩13,013 | ₩12,665 | ₩12,906 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,558 | ₩12,933 | ₩12,425 | ₩12,719 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,438 | ₩12,558 | ₩12,425 | ₩12,465 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,331 | ₩12,558 | ₩12,331 | ₩12,478 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,358 | ₩12,545 | ₩12,278 | ₩12,305 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,705 | ₩12,816 | ₩12,465 | ₩12,465 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,746 | ₩13,013 | ₩12,572 | ₩12,732 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,732 | ₩12,759 | ₩12,438 | ₩12,679 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,839 | ₩12,939 | ₩12,318 | ₩12,759 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,287 | ₩13,561 | ₩13,053 | ₩13,226 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,520 | ₩13,520 | ₩13,253 | ₩13,373 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,427 | ₩13,641 | ₩13,213 | ₩13,454 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,064 | ₩13,347 | ₩13,064 | ₩13,253 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,186 | ₩13,340 | ₩13,053 | ₩13,213 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,333 | ₩13,360 | ₩13,120 | ₩13,186 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,160 | ₩13,320 | ₩13,086 | ₩13,253 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,080 | ₩13,186 | ₩13,080 | ₩13,173 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,253 | ₩13,253 | ₩13,023 | ₩13,226 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,080 | ₩13,333 | ₩12,826 | ₩12,919 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩12,999 | ₩13,186 | ₩12,919 | ₩13,133 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,826 | ₩13,039 | ₩12,732 | ₩12,986 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,732 | ₩12,917 | ₩12,572 | ₩12,705 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,772 | ₩13,106 | ₩12,558 | ₩12,719 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩12,999 | ₩12,999 | ₩12,659 | ₩12,839 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,826 | ₩12,999 | ₩12,766 | ₩12,946 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,273 | ₩13,273 | ₩12,725 | ₩12,879 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,059 | ₩13,240 | ₩12,786 | ₩12,973 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,307 | ₩13,373 | ₩13,082 | ₩13,186 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,440 | ₩13,547 | ₩13,240 | ₩13,414 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,240 | ₩13,818 | ₩13,086 | ₩13,293 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,307 | ₩13,373 | ₩13,080 | ₩13,080 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,240 | ₩13,627 | ₩12,879 | ₩13,367 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,892 | ₩13,320 | ₩12,892 | ₩13,226 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩12,986 | ₩13,013 | ₩12,839 | ₩12,973 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,373 | ₩13,467 | ₩12,973 | ₩13,106 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,567 | ₩13,694 | ₩13,186 | ₩13,253 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,178 | ₩13,561 | ₩13,140 | ₩13,240 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩12,973 | ₩13,307 | ₩12,966 | ₩13,146 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,879 | ₩13,226 | ₩12,826 | ₩12,999 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩12,986 | ₩13,026 | ₩12,719 | ₩12,919 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,913 | ₩13,093 | ₩12,599 | ₩12,986 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,719 | ₩12,946 | ₩12,705 | ₩12,839 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩12,955 | ₩13,226 | ₩12,719 | ₩12,772 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,799 | ₩13,247 | ₩12,799 | ₩12,959 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,146 | ₩13,360 | ₩12,866 | ₩13,120 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,774 | ₩13,774 | ₩12,679 | ₩13,039 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,561 | ₩14,429 | ₩13,414 | ₩13,601 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,440 | ₩13,614 | ₩13,133 | ₩13,454 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,906 | ₩13,601 | ₩12,906 | ₩13,373 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩12,986 | ₩13,186 | ₩12,892 | ₩13,026 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,705 | ₩13,080 | ₩12,692 | ₩12,973 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩12,946 | ₩13,053 | ₩12,719 | ₩12,719 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩12,959 | ₩13,213 | ₩12,839 | ₩12,933 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,892 | ₩12,933 | ₩12,652 | ₩12,879 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,347 | ₩13,347 | ₩12,665 | ₩12,839 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩12,973 | ₩13,325 | ₩12,973 | ₩13,173 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,440 | ₩13,480 | ₩12,866 | ₩12,959 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,547 | ₩13,595 | ₩13,333 | ₩13,507 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,360 | ₩13,681 | ₩13,360 | ₩13,507 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,520 | ₩13,587 | ₩13,360 | ₩13,534 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,547 | ₩13,667 | ₩13,414 | ₩13,520 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,360 | ₩13,614 | ₩13,213 | ₩13,480 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,363 | ₩13,507 | ₩13,186 | ₩13,407 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,614 | ₩13,667 | ₩13,267 | ₩13,400 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,721 | ₩14,045 | ₩13,309 | ₩13,801 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,440 | ₩13,921 | ₩13,440 | ₩13,814 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,574 | ₩13,734 | ₩13,253 | ₩13,427 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,761 | ₩13,948 | ₩13,627 | ₩13,748 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,721 | ₩13,988 | ₩13,587 | ₩13,734 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,122 | ₩14,549 | ₩13,585 | ₩13,995 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,095 | ₩14,656 | ₩13,627 | ₩14,041 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,803 | ₩14,957 | ₩13,520 | ₩14,068 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,629 | ₩14,631 | ₩14,163 | ₩14,269 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,589 | ₩14,709 | ₩14,235 | ₩14,563 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,843 | ₩14,843 | ₩14,362 | ₩14,482 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,736 | ₩15,137 | ₩14,576 | ₩14,856 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,442 | ₩14,763 | ₩14,442 | ₩14,576 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,696 | ₩14,990 | ₩14,309 | ₩14,442 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,790 | ₩14,830 | ₩14,549 | ₩14,696 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,549 | ₩15,070 | ₩14,322 | ₩14,790 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,629 | ₩14,810 | ₩14,322 | ₩14,482 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,763 | ₩14,963 | ₩14,456 | ₩14,709 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,391 | ₩15,391 | ₩14,456 | ₩14,723 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,923 | ₩15,598 | ₩14,763 | ₩15,377 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩14,963 | ₩15,030 | ₩14,816 | ₩14,843 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,124 | ₩15,124 | ₩14,242 | ₩14,790 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,177 | ₩15,337 | ₩14,723 | ₩15,084 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,937 | ₩15,177 | ₩14,689 | ₩15,084 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,084 | ₩15,231 | ₩14,389 | ₩14,937 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,416 | ₩14,910 | ₩14,229 | ₩14,816 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,362 | ₩14,482 | ₩13,888 | ₩14,375 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,242 | ₩14,496 | ₩14,242 | ₩14,429 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,148 | ₩14,509 | ₩13,895 | ₩14,215 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,416 | ₩14,416 | ₩14,255 | ₩14,295 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,202 | ₩14,563 | ₩13,667 | ₩14,362 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,362 | ₩14,656 | ₩14,028 | ₩14,215 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,082 | ₩14,082 | ₩13,667 | ₩13,988 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,082 | ₩14,349 | ₩13,854 | ₩14,095 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,041 | ₩14,188 | ₩13,667 | ₩14,122 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,122 | ₩14,362 | ₩13,908 | ₩14,215 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,761 | ₩14,148 | ₩13,567 | ₩14,095 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,654 | ₩13,888 | ₩13,280 | ₩13,561 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,373 | ₩13,627 | ₩12,999 | ₩13,440 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,774 | ₩13,814 | ₩12,946 | ₩13,627 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,707 | ₩14,242 | ₩13,427 | ₩13,961 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,589 | ₩13,852 | ₩13,414 | ₩13,707 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,293 | ₩13,908 | ₩13,293 | ₩13,694 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,667 | ₩13,667 | ₩12,892 | ₩13,186 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,467 | ₩13,801 | ₩13,173 | ₩13,627 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,788 | ₩14,215 | ₩13,707 | ₩13,774 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,229 | ₩14,428 | ₩13,761 | ₩13,948 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,854 | ₩13,935 | ₩13,641 | ₩13,921 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,774 | ₩14,286 | ₩13,514 | ₩13,574 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,362 | ₩14,442 | ₩13,561 | ₩13,707 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,084 | ₩15,084 | ₩14,302 | ₩14,362 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,937 | ₩15,565 | ₩14,723 | ₩14,843 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,830 | ₩14,963 | ₩13,828 | ₩14,830 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,137 | ₩15,137 | ₩14,342 | ₩14,830 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,899 | ₩16,032 | ₩15,003 | ₩15,418 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,244 | ₩15,872 | ₩15,244 | ₩15,872 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,912 | ₩16,313 | ₩15,010 | ₩15,565 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,391 | ₩16,313 | ₩15,391 | ₩16,086 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,351 | ₩16,351 | ₩15,605 | ₩15,885 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,413 | ₩16,700 | ₩15,752 | ₩16,366 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,466 | ₩16,994 | ₩16,466 | ₩16,727 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,567 | ₩16,887 | ₩16,433 | ₩16,754 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,887 | ₩16,887 | ₩16,286 | ₩16,573 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,767 | ₩17,074 | ₩16,460 | ₩17,074 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,526 | ₩16,887 | ₩16,226 | ₩16,767 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,152 | ₩16,489 | ₩16,132 | ₩16,366 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,339 | ₩16,500 | ₩15,899 | ₩16,246 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,166 | ₩16,306 | ₩16,032 | ₩16,299 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,620 | ₩16,700 | ₩16,032 | ₩16,286 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,633 | ₩16,901 | ₩16,319 | ₩16,620 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,553 | ₩16,593 | ₩16,152 | ₩16,393 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,273 | ₩17,137 | ₩16,126 | ₩16,500 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,219 | ₩16,460 | ₩16,152 | ₩16,273 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,513 | ₩16,553 | ₩16,032 | ₩16,219 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,700 | ₩16,854 | ₩16,099 | ₩16,500 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩16,967 | ₩16,967 | ₩16,433 | ₩16,834 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,874 | ₩17,328 | ₩16,713 | ₩17,088 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,235 | ₩17,235 | ₩16,620 | ₩16,713 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,288 | ₩17,448 | ₩17,041 | ₩17,221 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,275 | ₩17,502 | ₩16,967 | ₩17,355 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩16,994 | ₩17,769 | ₩16,787 | ₩17,288 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,208 | ₩17,208 | ₩16,633 | ₩16,907 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,128 | ₩17,275 | ₩16,607 | ₩17,114 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,101 | ₩17,301 | ₩16,934 | ₩17,074 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,754 | ₩17,181 | ₩16,593 | ₩17,074 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,593 | ₩16,754 | ₩16,152 | ₩16,580 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,927 | ₩17,101 | ₩16,045 | ₩16,807 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,301 | ₩17,528 | ₩17,007 | ₩17,168 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,569 | ₩17,769 | ₩17,168 | ₩17,542 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,756 | ₩17,756 | ₩17,315 | ₩17,622 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,662 | ₩17,849 | ₩17,520 | ₩17,756 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,756 | ₩18,170 | ₩17,662 | ₩17,662 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,422 | ₩17,903 | ₩17,221 | ₩17,715 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,715 | ₩17,852 | ₩17,154 | ₩17,475 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,829 | ₩18,183 | ₩17,515 | ₩17,662 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,502 | ₩17,969 | ₩17,315 | ₩17,889 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,502 | ₩17,535 | ₩17,281 | ₩17,408 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,448 | ₩17,535 | ₩17,034 | ₩17,422 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,395 | ₩17,649 | ₩17,034 | ₩17,381 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,435 | ₩17,585 | ₩17,241 | ₩17,381 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,462 | ₩17,562 | ₩17,355 | ₩17,528 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,862 | ₩17,862 | ₩17,462 | ₩17,582 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,502 | ₩17,769 | ₩17,462 | ₩17,582 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,181 | ₩17,589 | ₩17,061 | ₩17,502 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,275 | ₩17,315 | ₩17,168 | ₩17,221 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,275 | ₩17,482 | ₩17,188 | ₩17,328 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,555 | ₩17,702 | ₩17,194 | ₩17,194 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,609 | ₩17,689 | ₩17,408 | ₩17,635 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,368 | ₩17,689 | ₩17,181 | ₩17,689 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,128 | ₩17,368 | ₩17,101 | ₩17,328 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩17,007 | ₩17,316 | ₩16,887 | ₩17,194 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,620 | ₩17,081 | ₩16,620 | ₩17,061 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,486 | ₩16,941 | ₩16,299 | ₩16,901 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,179 | ₩16,633 | ₩16,179 | ₩16,460 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,553 | ₩16,647 | ₩16,086 | ₩16,219 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,767 | ₩16,914 | ₩16,473 | ₩16,647 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,687 | ₩16,834 | ₩16,470 | ₩16,700 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,273 | ₩16,647 | ₩16,059 | ₩16,607 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,233 | ₩16,433 | ₩16,219 | ₩16,273 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,233 | ₩16,486 | ₩15,778 | ₩16,486 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,872 | ₩16,366 | ₩15,698 | ₩16,273 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩16,005 | ₩16,099 | ₩15,565 | ₩15,912 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,765 | ₩15,939 | ₩15,124 | ₩15,925 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩15,979 | ₩15,992 | ₩15,778 | ₩15,858 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩15,965 | ₩16,206 | ₩15,832 | ₩15,845 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,166 | ₩16,166 | ₩15,818 | ₩15,965 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,885 | ₩16,192 | ₩15,832 | ₩16,059 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,032 | ₩16,286 | ₩15,832 | ₩15,939 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,126 | ₩16,687 | ₩16,045 | ₩16,246 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,339 | ₩16,426 | ₩15,765 | ₩16,032 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,273 | ₩16,446 | ₩16,273 | ₩16,273 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩15,939 | ₩16,233 | ₩15,939 | ₩16,179 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩15,952 | ₩16,139 | ₩15,450 | ₩16,032 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩15,979 | ₩16,059 | ₩15,317 | ₩15,965 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,618 | ₩16,019 | ₩15,484 | ₩15,925 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,565 | ₩15,618 | ₩15,364 | ₩15,498 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,204 | ₩15,565 | ₩15,204 | ₩15,471 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,498 | ₩15,581 | ₩15,150 | ₩15,364 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,257 | ₩15,471 | ₩15,003 | ₩15,404 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩15,003 | ₩15,264 | ₩15,003 | ₩15,177 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,244 | ₩15,377 | ₩14,977 | ₩15,137 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,418 | ₩15,484 | ₩14,990 | ₩15,377 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,164 | ₩15,398 | ₩15,164 | ₩15,364 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,897 | ₩15,137 | ₩14,897 | ₩15,097 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,057 | ₩15,066 | ₩14,830 | ₩14,977 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,843 | ₩15,110 | ₩14,830 | ₩15,057 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,204 | ₩15,204 | ₩14,856 | ₩14,856 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,057 | ₩15,217 | ₩14,803 | ₩15,190 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,790 | ₩15,023 | ₩14,335 | ₩14,897 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,070 | ₩15,124 | ₩14,723 | ₩14,736 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,284 | ₩15,364 | ₩14,843 | ₩15,084 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,696 | ₩15,364 | ₩14,449 | ₩14,990 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,603 | ₩15,017 | ₩14,188 | ₩14,910 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,603 | ₩14,603 | ₩14,429 | ₩14,456 | -1.01% | 10.7만 |
|---|