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 | ₩14,797 | ₩15,532 | ₩14,542 | ₩15,481 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,542 | ₩14,824 | ₩14,422 | ₩14,757 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,408 | ₩14,636 | ₩13,858 | ₩14,542 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,381 | ₩14,569 | ₩14,274 | ₩14,422 | +0.28% | 8만 |
| 2026.10.05 | ₩13,496 | ₩14,422 | ₩13,335 | ₩14,381 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,543 | ₩12,698 | ₩12,248 | ₩12,678 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,610 | ₩12,651 | ₩12,282 | ₩12,476 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,610 | ₩12,610 | ₩12,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,543 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,449 | ₩12,530 | ₩12,396 | ₩12,503 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,570 | ₩12,649 | ₩12,423 | ₩12,463 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,396 | ₩12,623 | ₩12,337 | ₩12,543 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,423 | ₩12,731 | ₩12,342 | ₩12,449 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,771 | ₩12,771 | ₩12,396 | ₩12,517 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,718 | ₩12,879 | ₩12,496 | ₩12,704 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,415 | ₩13,415 | ₩12,476 | ₩12,718 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,503 | ₩12,570 | ₩12,315 | ₩12,503 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,557 | ₩12,651 | ₩12,315 | ₩12,490 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,476 | ₩12,731 | ₩12,248 | ₩12,409 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,463 | ₩12,543 | ₩12,423 | ₩12,490 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,557 | ₩12,637 | ₩12,441 | ₩12,530 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,932 | ₩12,932 | ₩12,550 | ₩12,664 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,476 | ₩12,892 | ₩12,476 | ₩12,812 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,852 | ₩12,902 | ₩12,557 | ₩12,597 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,839 | ₩13,080 | ₩12,839 | ₩13,000 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,147 | ₩13,214 | ₩12,758 | ₩12,758 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,348 | ₩13,415 | ₩13,026 | ₩13,214 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,308 | ₩13,364 | ₩13,201 | ₩13,281 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,067 | ₩13,281 | ₩12,919 | ₩13,194 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,718 | ₩13,147 | ₩12,718 | ₩13,120 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,932 | ₩12,959 | ₩12,423 | ₩12,718 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,651 | ₩13,026 | ₩12,604 | ₩12,879 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,946 | ₩13,013 | ₩12,543 | ₩12,664 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,798 | ₩13,000 | ₩12,530 | ₩12,932 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,718 | ₩13,067 | ₩12,718 | ₩12,959 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,610 | ₩12,986 | ₩12,476 | ₩12,771 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,490 | ₩12,610 | ₩12,476 | ₩12,517 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,382 | ₩12,610 | ₩12,382 | ₩12,530 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,409 | ₩12,597 | ₩12,329 | ₩12,356 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,758 | ₩12,869 | ₩12,517 | ₩12,517 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,798 | ₩13,067 | ₩12,624 | ₩12,785 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,785 | ₩12,812 | ₩12,490 | ₩12,731 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,892 | ₩12,993 | ₩12,369 | ₩12,812 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,342 | ₩13,617 | ₩13,107 | ₩13,281 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,576 | ₩13,576 | ₩13,308 | ₩13,429 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,482 | ₩13,697 | ₩13,268 | ₩13,509 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,118 | ₩13,402 | ₩13,118 | ₩13,308 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,241 | ₩13,395 | ₩13,107 | ₩13,268 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,389 | ₩13,415 | ₩13,174 | ₩13,241 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,214 | ₩13,375 | ₩13,140 | ₩13,308 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,134 | ₩13,241 | ₩13,134 | ₩13,228 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,308 | ₩13,308 | ₩13,077 | ₩13,281 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,134 | ₩13,389 | ₩12,879 | ₩12,973 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩13,053 | ₩13,241 | ₩12,973 | ₩13,187 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,879 | ₩13,093 | ₩12,785 | ₩13,040 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,785 | ₩12,970 | ₩12,624 | ₩12,758 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,825 | ₩13,161 | ₩12,610 | ₩12,771 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩13,053 | ₩13,053 | ₩12,711 | ₩12,892 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,879 | ₩13,053 | ₩12,818 | ₩13,000 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,328 | ₩13,328 | ₩12,778 | ₩12,932 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,114 | ₩13,295 | ₩12,839 | ₩13,026 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,362 | ₩13,429 | ₩13,136 | ₩13,241 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,496 | ₩13,603 | ₩13,295 | ₩13,469 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,295 | ₩13,876 | ₩13,140 | ₩13,348 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,362 | ₩13,429 | ₩13,134 | ₩13,134 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,295 | ₩13,684 | ₩12,932 | ₩13,422 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,946 | ₩13,375 | ₩12,946 | ₩13,281 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩13,040 | ₩13,067 | ₩12,892 | ₩13,026 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,429 | ₩13,523 | ₩13,026 | ₩13,161 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,623 | ₩13,751 | ₩13,241 | ₩13,308 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,233 | ₩13,617 | ₩13,194 | ₩13,295 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩13,026 | ₩13,362 | ₩13,020 | ₩13,201 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,932 | ₩13,281 | ₩12,879 | ₩13,053 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩13,040 | ₩13,080 | ₩12,771 | ₩12,973 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,966 | ₩13,147 | ₩12,651 | ₩13,040 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,771 | ₩13,000 | ₩12,758 | ₩12,892 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩13,009 | ₩13,281 | ₩12,771 | ₩12,825 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,852 | ₩13,301 | ₩12,852 | ₩13,013 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,201 | ₩13,415 | ₩12,919 | ₩13,174 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,831 | ₩13,831 | ₩12,731 | ₩13,093 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,617 | ₩14,489 | ₩13,469 | ₩13,657 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,496 | ₩13,670 | ₩13,187 | ₩13,509 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,959 | ₩13,657 | ₩12,959 | ₩13,429 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩13,040 | ₩13,241 | ₩12,946 | ₩13,080 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,758 | ₩13,134 | ₩12,745 | ₩13,026 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩13,000 | ₩13,107 | ₩12,771 | ₩12,771 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩13,013 | ₩13,268 | ₩12,892 | ₩12,986 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,946 | ₩12,986 | ₩12,704 | ₩12,932 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,402 | ₩13,402 | ₩12,718 | ₩12,892 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩13,026 | ₩13,381 | ₩13,026 | ₩13,228 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,496 | ₩13,536 | ₩12,919 | ₩13,013 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,603 | ₩13,652 | ₩13,389 | ₩13,563 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,415 | ₩13,737 | ₩13,415 | ₩13,563 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,576 | ₩13,643 | ₩13,415 | ₩13,590 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,603 | ₩13,724 | ₩13,469 | ₩13,576 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,415 | ₩13,670 | ₩13,268 | ₩13,536 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,418 | ₩13,563 | ₩13,241 | ₩13,462 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,670 | ₩13,724 | ₩13,321 | ₩13,456 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,778 | ₩14,104 | ₩13,364 | ₩13,858 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,496 | ₩13,979 | ₩13,496 | ₩13,872 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,630 | ₩13,791 | ₩13,308 | ₩13,482 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,818 | ₩14,006 | ₩13,684 | ₩13,804 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,778 | ₩14,046 | ₩13,643 | ₩13,791 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,180 | ₩14,609 | ₩13,641 | ₩14,053 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,153 | ₩14,717 | ₩13,684 | ₩14,100 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,864 | ₩15,019 | ₩13,576 | ₩14,126 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,690 | ₩14,691 | ₩14,222 | ₩14,328 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,650 | ₩14,770 | ₩14,294 | ₩14,623 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,905 | ₩14,905 | ₩14,422 | ₩14,542 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,797 | ₩15,200 | ₩14,636 | ₩14,918 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,502 | ₩14,824 | ₩14,502 | ₩14,636 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,757 | ₩15,052 | ₩14,368 | ₩14,502 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,851 | ₩14,891 | ₩14,609 | ₩14,757 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,609 | ₩15,133 | ₩14,381 | ₩14,851 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,690 | ₩14,871 | ₩14,381 | ₩14,542 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,824 | ₩15,025 | ₩14,515 | ₩14,770 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,455 | ₩15,455 | ₩14,515 | ₩14,784 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,985 | ₩15,662 | ₩14,824 | ₩15,441 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩15,025 | ₩15,092 | ₩14,878 | ₩14,905 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,186 | ₩15,186 | ₩14,301 | ₩14,851 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,240 | ₩15,401 | ₩14,784 | ₩15,146 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,998 | ₩15,240 | ₩14,750 | ₩15,146 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,146 | ₩15,294 | ₩14,448 | ₩14,998 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,475 | ₩14,972 | ₩14,287 | ₩14,878 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,422 | ₩14,542 | ₩13,945 | ₩14,435 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,301 | ₩14,556 | ₩14,301 | ₩14,489 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,207 | ₩14,569 | ₩13,952 | ₩14,274 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,475 | ₩14,475 | ₩14,314 | ₩14,354 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,261 | ₩14,623 | ₩13,724 | ₩14,422 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,422 | ₩14,717 | ₩14,086 | ₩14,274 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,140 | ₩14,140 | ₩13,724 | ₩14,046 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,140 | ₩14,408 | ₩13,912 | ₩14,153 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,100 | ₩14,247 | ₩13,724 | ₩14,180 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,180 | ₩14,422 | ₩13,965 | ₩14,274 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,818 | ₩14,207 | ₩13,623 | ₩14,153 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,711 | ₩13,945 | ₩13,335 | ₩13,617 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,429 | ₩13,684 | ₩13,053 | ₩13,496 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,831 | ₩13,872 | ₩13,000 | ₩13,684 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,764 | ₩14,301 | ₩13,482 | ₩14,019 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,645 | ₩13,909 | ₩13,469 | ₩13,764 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,348 | ₩13,965 | ₩13,348 | ₩13,751 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,724 | ₩13,724 | ₩12,946 | ₩13,241 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,523 | ₩13,858 | ₩13,228 | ₩13,684 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,845 | ₩14,274 | ₩13,764 | ₩13,831 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,287 | ₩14,487 | ₩13,818 | ₩14,006 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,912 | ₩13,992 | ₩13,697 | ₩13,979 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,831 | ₩14,345 | ₩13,570 | ₩13,630 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,422 | ₩14,502 | ₩13,617 | ₩13,764 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,146 | ₩15,146 | ₩14,361 | ₩14,422 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,998 | ₩15,629 | ₩14,784 | ₩14,905 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,891 | ₩15,025 | ₩13,885 | ₩14,891 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,200 | ₩15,200 | ₩14,401 | ₩14,891 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,964 | ₩16,098 | ₩15,065 | ₩15,481 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,307 | ₩15,937 | ₩15,307 | ₩15,937 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,978 | ₩16,380 | ₩15,072 | ₩15,629 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,455 | ₩16,380 | ₩15,455 | ₩16,152 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,419 | ₩16,419 | ₩15,669 | ₩15,951 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,481 | ₩16,769 | ₩15,817 | ₩16,434 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,534 | ₩17,064 | ₩16,534 | ₩16,796 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,635 | ₩16,957 | ₩16,501 | ₩16,823 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,957 | ₩16,957 | ₩16,353 | ₩16,642 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,836 | ₩17,145 | ₩16,528 | ₩17,145 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,595 | ₩16,957 | ₩16,293 | ₩16,836 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,219 | ₩16,557 | ₩16,199 | ₩16,434 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,407 | ₩16,568 | ₩15,964 | ₩16,313 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,233 | ₩16,373 | ₩16,098 | ₩16,367 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,689 | ₩16,769 | ₩16,098 | ₩16,353 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,702 | ₩16,970 | ₩16,387 | ₩16,689 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,622 | ₩16,662 | ₩16,219 | ₩16,461 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,340 | ₩17,208 | ₩16,192 | ₩16,568 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,286 | ₩16,528 | ₩16,219 | ₩16,340 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,581 | ₩16,622 | ₩16,098 | ₩16,286 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,769 | ₩16,924 | ₩16,166 | ₩16,568 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩17,038 | ₩17,038 | ₩16,501 | ₩16,903 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,944 | ₩17,400 | ₩16,783 | ₩17,158 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,306 | ₩17,306 | ₩16,689 | ₩16,783 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,360 | ₩17,521 | ₩17,111 | ₩17,292 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,346 | ₩17,574 | ₩17,038 | ₩17,427 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩17,064 | ₩17,842 | ₩16,856 | ₩17,360 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,279 | ₩17,279 | ₩16,702 | ₩16,977 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,199 | ₩17,346 | ₩16,675 | ₩17,185 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,172 | ₩17,373 | ₩17,004 | ₩17,145 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,823 | ₩17,252 | ₩16,662 | ₩17,145 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,662 | ₩16,823 | ₩16,219 | ₩16,649 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,997 | ₩17,172 | ₩16,112 | ₩16,877 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,373 | ₩17,601 | ₩17,078 | ₩17,239 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,641 | ₩17,842 | ₩17,239 | ₩17,614 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,829 | ₩17,829 | ₩17,386 | ₩17,695 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,735 | ₩17,923 | ₩17,593 | ₩17,829 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,829 | ₩18,245 | ₩17,735 | ₩17,735 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,494 | ₩17,977 | ₩17,292 | ₩17,789 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,789 | ₩17,926 | ₩17,225 | ₩17,547 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,903 | ₩18,258 | ₩17,588 | ₩17,735 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,574 | ₩18,044 | ₩17,386 | ₩17,963 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,574 | ₩17,608 | ₩17,353 | ₩17,480 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,521 | ₩17,608 | ₩17,105 | ₩17,494 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,467 | ₩17,722 | ₩17,105 | ₩17,453 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,507 | ₩17,657 | ₩17,313 | ₩17,453 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,534 | ₩17,635 | ₩17,427 | ₩17,601 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,936 | ₩17,936 | ₩17,534 | ₩17,655 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,574 | ₩17,842 | ₩17,534 | ₩17,655 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,252 | ₩17,661 | ₩17,131 | ₩17,574 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,346 | ₩17,386 | ₩17,239 | ₩17,292 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,346 | ₩17,554 | ₩17,259 | ₩17,400 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,628 | ₩17,775 | ₩17,266 | ₩17,266 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,681 | ₩17,762 | ₩17,480 | ₩17,708 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,440 | ₩17,762 | ₩17,252 | ₩17,762 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,199 | ₩17,440 | ₩17,172 | ₩17,400 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩17,078 | ₩17,388 | ₩16,957 | ₩17,266 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,689 | ₩17,152 | ₩16,689 | ₩17,131 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,555 | ₩17,011 | ₩16,367 | ₩16,970 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,246 | ₩16,702 | ₩16,246 | ₩16,528 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,622 | ₩16,716 | ₩16,152 | ₩16,286 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,836 | ₩16,984 | ₩16,541 | ₩16,716 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,756 | ₩16,903 | ₩16,539 | ₩16,769 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,340 | ₩16,716 | ₩16,125 | ₩16,675 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,300 | ₩16,501 | ₩16,286 | ₩16,340 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,300 | ₩16,555 | ₩15,844 | ₩16,555 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,937 | ₩16,434 | ₩15,763 | ₩16,340 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩16,072 | ₩16,166 | ₩15,629 | ₩15,978 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,830 | ₩16,005 | ₩15,186 | ₩15,991 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩16,045 | ₩16,058 | ₩15,844 | ₩15,924 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩16,031 | ₩16,273 | ₩15,897 | ₩15,911 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,233 | ₩16,233 | ₩15,884 | ₩16,031 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,951 | ₩16,259 | ₩15,897 | ₩16,125 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,098 | ₩16,353 | ₩15,897 | ₩16,005 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,192 | ₩16,756 | ₩16,112 | ₩16,313 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,407 | ₩16,494 | ₩15,830 | ₩16,098 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,340 | ₩16,514 | ₩16,340 | ₩16,340 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩16,005 | ₩16,300 | ₩16,005 | ₩16,246 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩16,018 | ₩16,206 | ₩15,514 | ₩16,098 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩16,045 | ₩16,125 | ₩15,381 | ₩16,031 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,683 | ₩16,085 | ₩15,548 | ₩15,991 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,629 | ₩15,683 | ₩15,428 | ₩15,562 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,267 | ₩15,629 | ₩15,267 | ₩15,535 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,562 | ₩15,645 | ₩15,213 | ₩15,428 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,320 | ₩15,535 | ₩15,065 | ₩15,468 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩15,065 | ₩15,327 | ₩15,065 | ₩15,240 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,307 | ₩15,441 | ₩15,039 | ₩15,200 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,481 | ₩15,548 | ₩15,052 | ₩15,441 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,226 | ₩15,461 | ₩15,226 | ₩15,428 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,958 | ₩15,200 | ₩14,958 | ₩15,159 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,119 | ₩15,129 | ₩14,891 | ₩15,039 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,905 | ₩15,173 | ₩14,891 | ₩15,119 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,267 | ₩15,267 | ₩14,918 | ₩14,918 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,119 | ₩15,280 | ₩14,864 | ₩15,253 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,851 | ₩15,086 | ₩14,395 | ₩14,958 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,133 | ₩15,186 | ₩14,784 | ₩14,797 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,347 | ₩15,428 | ₩14,905 | ₩15,146 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,757 | ₩15,428 | ₩14,509 | ₩15,052 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,663 | ₩15,079 | ₩14,247 | ₩14,972 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,663 | ₩14,663 | ₩14,489 | ₩14,515 | -1.01% | 10.7만 |
|---|