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 | ₩14,723 | ₩15,454 | ₩14,469 | ₩15,403 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,469 | ₩14,749 | ₩14,349 | ₩14,683 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,336 | ₩14,563 | ₩13,788 | ₩14,469 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,309 | ₩14,496 | ₩14,202 | ₩14,349 | +0.28% | 8만 |
| 2026.10.05 | ₩13,428 | ₩14,349 | ₩13,268 | ₩14,309 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,480 | ₩12,634 | ₩12,187 | ₩12,614 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,547 | ₩12,587 | ₩12,220 | ₩12,414 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,547 | ₩12,547 | ₩12,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,480 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,387 | ₩12,467 | ₩12,333 | ₩12,440 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,507 | ₩12,586 | ₩12,360 | ₩12,400 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,333 | ₩12,559 | ₩12,275 | ₩12,480 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,360 | ₩12,667 | ₩12,280 | ₩12,387 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,707 | ₩12,707 | ₩12,333 | ₩12,454 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,654 | ₩12,814 | ₩12,434 | ₩12,640 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,348 | ₩13,348 | ₩12,414 | ₩12,654 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,440 | ₩12,507 | ₩12,253 | ₩12,440 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,494 | ₩12,587 | ₩12,253 | ₩12,427 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,414 | ₩12,667 | ₩12,187 | ₩12,347 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,400 | ₩12,480 | ₩12,360 | ₩12,427 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,494 | ₩12,574 | ₩12,379 | ₩12,467 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,867 | ₩12,867 | ₩12,487 | ₩12,600 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,414 | ₩12,827 | ₩12,414 | ₩12,747 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,787 | ₩12,837 | ₩12,494 | ₩12,534 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,774 | ₩13,014 | ₩12,774 | ₩12,934 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,081 | ₩13,148 | ₩12,694 | ₩12,694 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,281 | ₩13,348 | ₩12,961 | ₩13,148 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,241 | ₩13,297 | ₩13,134 | ₩13,214 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,001 | ₩13,214 | ₩12,854 | ₩13,128 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,654 | ₩13,081 | ₩12,654 | ₩13,054 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,867 | ₩12,894 | ₩12,360 | ₩12,654 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,587 | ₩12,961 | ₩12,540 | ₩12,814 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,881 | ₩12,947 | ₩12,480 | ₩12,600 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,734 | ₩12,934 | ₩12,467 | ₩12,867 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,654 | ₩13,001 | ₩12,654 | ₩12,894 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,547 | ₩12,921 | ₩12,414 | ₩12,707 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,427 | ₩12,547 | ₩12,414 | ₩12,454 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,320 | ₩12,547 | ₩12,320 | ₩12,467 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,347 | ₩12,534 | ₩12,267 | ₩12,293 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,694 | ₩12,805 | ₩12,454 | ₩12,454 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,734 | ₩13,001 | ₩12,560 | ₩12,721 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,721 | ₩12,747 | ₩12,427 | ₩12,667 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,827 | ₩12,927 | ₩12,307 | ₩12,747 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,274 | ₩13,548 | ₩13,041 | ₩13,214 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,508 | ₩13,508 | ₩13,241 | ₩13,361 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,415 | ₩13,628 | ₩13,201 | ₩13,441 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,052 | ₩13,335 | ₩13,052 | ₩13,241 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,174 | ₩13,328 | ₩13,041 | ₩13,201 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,321 | ₩13,348 | ₩13,108 | ₩13,174 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,148 | ₩13,308 | ₩13,074 | ₩13,241 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,068 | ₩13,174 | ₩13,068 | ₩13,161 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,241 | ₩13,241 | ₩13,012 | ₩13,214 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,068 | ₩13,321 | ₩12,814 | ₩12,907 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩12,988 | ₩13,174 | ₩12,907 | ₩13,121 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,814 | ₩13,028 | ₩12,721 | ₩12,974 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,721 | ₩12,905 | ₩12,560 | ₩12,694 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,761 | ₩13,094 | ₩12,547 | ₩12,707 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩12,988 | ₩12,988 | ₩12,647 | ₩12,827 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,814 | ₩12,988 | ₩12,754 | ₩12,934 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,261 | ₩13,261 | ₩12,714 | ₩12,867 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,048 | ₩13,228 | ₩12,774 | ₩12,961 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,295 | ₩13,361 | ₩13,070 | ₩13,174 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,428 | ₩13,535 | ₩13,228 | ₩13,401 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,228 | ₩13,806 | ₩13,074 | ₩13,281 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,295 | ₩13,361 | ₩13,068 | ₩13,068 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,228 | ₩13,615 | ₩12,867 | ₩13,355 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,881 | ₩13,308 | ₩12,881 | ₩13,214 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩12,974 | ₩13,001 | ₩12,827 | ₩12,961 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,361 | ₩13,455 | ₩12,961 | ₩13,094 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,555 | ₩13,682 | ₩13,174 | ₩13,241 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,166 | ₩13,548 | ₩13,128 | ₩13,228 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩12,961 | ₩13,295 | ₩12,954 | ₩13,134 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,867 | ₩13,214 | ₩12,814 | ₩12,988 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩12,974 | ₩13,014 | ₩12,707 | ₩12,907 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,901 | ₩13,081 | ₩12,587 | ₩12,974 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,707 | ₩12,934 | ₩12,694 | ₩12,827 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩12,943 | ₩13,214 | ₩12,707 | ₩12,761 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,787 | ₩13,234 | ₩12,787 | ₩12,947 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,134 | ₩13,348 | ₩12,854 | ₩13,108 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,762 | ₩13,762 | ₩12,667 | ₩13,028 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,548 | ₩14,416 | ₩13,401 | ₩13,588 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,428 | ₩13,602 | ₩13,121 | ₩13,441 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,894 | ₩13,588 | ₩12,894 | ₩13,361 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩12,974 | ₩13,174 | ₩12,881 | ₩13,014 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,694 | ₩13,068 | ₩12,681 | ₩12,961 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩12,934 | ₩13,041 | ₩12,707 | ₩12,707 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩12,947 | ₩13,201 | ₩12,827 | ₩12,921 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,881 | ₩12,921 | ₩12,640 | ₩12,867 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,335 | ₩13,335 | ₩12,654 | ₩12,827 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩12,961 | ₩13,313 | ₩12,961 | ₩13,161 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,428 | ₩13,468 | ₩12,854 | ₩12,947 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,535 | ₩13,583 | ₩13,321 | ₩13,495 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,348 | ₩13,668 | ₩13,348 | ₩13,495 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,508 | ₩13,575 | ₩13,348 | ₩13,521 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,535 | ₩13,655 | ₩13,401 | ₩13,508 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,348 | ₩13,602 | ₩13,201 | ₩13,468 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,351 | ₩13,495 | ₩13,174 | ₩13,395 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,602 | ₩13,655 | ₩13,254 | ₩13,388 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,708 | ₩14,033 | ₩13,297 | ₩13,788 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,428 | ₩13,909 | ₩13,428 | ₩13,802 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,561 | ₩13,722 | ₩13,241 | ₩13,415 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,748 | ₩13,935 | ₩13,615 | ₩13,735 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,708 | ₩13,975 | ₩13,575 | ₩13,722 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,109 | ₩14,536 | ₩13,572 | ₩13,982 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,082 | ₩14,643 | ₩13,615 | ₩14,029 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,789 | ₩14,943 | ₩13,508 | ₩14,055 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,616 | ₩14,617 | ₩14,150 | ₩14,256 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,576 | ₩14,696 | ₩14,222 | ₩14,549 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,830 | ₩14,830 | ₩14,349 | ₩14,469 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,723 | ₩15,123 | ₩14,563 | ₩14,843 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,429 | ₩14,749 | ₩14,429 | ₩14,563 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,683 | ₩14,976 | ₩14,296 | ₩14,429 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,776 | ₩14,816 | ₩14,536 | ₩14,683 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,536 | ₩15,056 | ₩14,309 | ₩14,776 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,616 | ₩14,796 | ₩14,309 | ₩14,469 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,749 | ₩14,950 | ₩14,442 | ₩14,696 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,377 | ₩15,377 | ₩14,442 | ₩14,709 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,910 | ₩15,584 | ₩14,749 | ₩15,363 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩14,950 | ₩15,016 | ₩14,803 | ₩14,830 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,110 | ₩15,110 | ₩14,229 | ₩14,776 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,163 | ₩15,323 | ₩14,709 | ₩15,070 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,923 | ₩15,163 | ₩14,676 | ₩15,070 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,070 | ₩15,217 | ₩14,376 | ₩14,923 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,402 | ₩14,896 | ₩14,216 | ₩14,803 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,349 | ₩14,469 | ₩13,875 | ₩14,362 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,229 | ₩14,482 | ₩14,229 | ₩14,416 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,135 | ₩14,496 | ₩13,882 | ₩14,202 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,402 | ₩14,402 | ₩14,242 | ₩14,282 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,189 | ₩14,549 | ₩13,655 | ₩14,349 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,349 | ₩14,643 | ₩14,015 | ₩14,202 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,069 | ₩14,069 | ₩13,655 | ₩13,975 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,069 | ₩14,336 | ₩13,842 | ₩14,082 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,029 | ₩14,175 | ₩13,655 | ₩14,109 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,109 | ₩14,349 | ₩13,895 | ₩14,202 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,748 | ₩14,135 | ₩13,555 | ₩14,082 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,642 | ₩13,875 | ₩13,268 | ₩13,548 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,361 | ₩13,615 | ₩12,988 | ₩13,428 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,762 | ₩13,802 | ₩12,934 | ₩13,615 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,695 | ₩14,229 | ₩13,415 | ₩13,949 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,576 | ₩13,839 | ₩13,401 | ₩13,695 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,281 | ₩13,895 | ₩13,281 | ₩13,682 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,655 | ₩13,655 | ₩12,881 | ₩13,174 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,455 | ₩13,788 | ₩13,161 | ₩13,615 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,775 | ₩14,202 | ₩13,695 | ₩13,762 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,216 | ₩14,414 | ₩13,748 | ₩13,935 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,842 | ₩13,922 | ₩13,628 | ₩13,909 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,762 | ₩14,273 | ₩13,501 | ₩13,561 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,349 | ₩14,429 | ₩13,548 | ₩13,695 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,070 | ₩15,070 | ₩14,289 | ₩14,349 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,923 | ₩15,550 | ₩14,709 | ₩14,830 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,816 | ₩14,950 | ₩13,815 | ₩14,816 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,123 | ₩15,123 | ₩14,329 | ₩14,816 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,884 | ₩16,017 | ₩14,990 | ₩15,403 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,230 | ₩15,857 | ₩15,230 | ₩15,857 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,897 | ₩16,298 | ₩14,996 | ₩15,550 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,377 | ₩16,298 | ₩15,377 | ₩16,071 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,336 | ₩16,336 | ₩15,590 | ₩15,871 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,398 | ₩16,685 | ₩15,737 | ₩16,351 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,451 | ₩16,979 | ₩16,451 | ₩16,712 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,551 | ₩16,872 | ₩16,418 | ₩16,738 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,872 | ₩16,872 | ₩16,271 | ₩16,558 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,752 | ₩17,059 | ₩16,445 | ₩17,059 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,511 | ₩16,872 | ₩16,211 | ₩16,752 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,138 | ₩16,474 | ₩16,118 | ₩16,351 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,324 | ₩16,485 | ₩15,884 | ₩16,231 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,151 | ₩16,291 | ₩16,017 | ₩16,284 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,605 | ₩16,685 | ₩16,017 | ₩16,271 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,618 | ₩16,885 | ₩16,304 | ₩16,605 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,538 | ₩16,578 | ₩16,138 | ₩16,378 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,258 | ₩17,121 | ₩16,111 | ₩16,485 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,204 | ₩16,445 | ₩16,138 | ₩16,258 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,498 | ₩16,538 | ₩16,017 | ₩16,204 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,685 | ₩16,838 | ₩16,084 | ₩16,485 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩16,952 | ₩16,952 | ₩16,418 | ₩16,818 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,858 | ₩17,312 | ₩16,698 | ₩17,072 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,219 | ₩17,219 | ₩16,605 | ₩16,698 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,272 | ₩17,432 | ₩17,025 | ₩17,205 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,259 | ₩17,486 | ₩16,952 | ₩17,339 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩16,979 | ₩17,753 | ₩16,772 | ₩17,272 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,192 | ₩17,192 | ₩16,618 | ₩16,892 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,112 | ₩17,259 | ₩16,591 | ₩17,099 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,085 | ₩17,286 | ₩16,918 | ₩17,059 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,738 | ₩17,165 | ₩16,578 | ₩17,059 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,578 | ₩16,738 | ₩16,138 | ₩16,565 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,912 | ₩17,085 | ₩16,031 | ₩16,792 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,286 | ₩17,512 | ₩16,992 | ₩17,152 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,552 | ₩17,753 | ₩17,152 | ₩17,526 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,739 | ₩17,739 | ₩17,299 | ₩17,606 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,646 | ₩17,833 | ₩17,504 | ₩17,739 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,739 | ₩18,153 | ₩17,646 | ₩17,646 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,406 | ₩17,886 | ₩17,205 | ₩17,699 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,699 | ₩17,835 | ₩17,139 | ₩17,459 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,813 | ₩18,166 | ₩17,499 | ₩17,646 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,486 | ₩17,953 | ₩17,299 | ₩17,873 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,486 | ₩17,519 | ₩17,266 | ₩17,392 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,432 | ₩17,519 | ₩17,019 | ₩17,406 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,379 | ₩17,633 | ₩17,019 | ₩17,366 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,419 | ₩17,569 | ₩17,225 | ₩17,366 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,446 | ₩17,546 | ₩17,339 | ₩17,512 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,846 | ₩17,846 | ₩17,446 | ₩17,566 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,486 | ₩17,753 | ₩17,446 | ₩17,566 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,165 | ₩17,573 | ₩17,045 | ₩17,486 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,259 | ₩17,299 | ₩17,152 | ₩17,205 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,259 | ₩17,466 | ₩17,172 | ₩17,312 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,539 | ₩17,686 | ₩17,179 | ₩17,179 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,593 | ₩17,673 | ₩17,392 | ₩17,619 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,352 | ₩17,673 | ₩17,165 | ₩17,673 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,112 | ₩17,352 | ₩17,085 | ₩17,312 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩16,992 | ₩17,300 | ₩16,872 | ₩17,179 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,605 | ₩17,065 | ₩16,605 | ₩17,045 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,471 | ₩16,925 | ₩16,284 | ₩16,885 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,164 | ₩16,618 | ₩16,164 | ₩16,445 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,538 | ₩16,631 | ₩16,071 | ₩16,204 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,752 | ₩16,898 | ₩16,458 | ₩16,631 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,672 | ₩16,818 | ₩16,455 | ₩16,685 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,258 | ₩16,631 | ₩16,044 | ₩16,591 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,218 | ₩16,418 | ₩16,204 | ₩16,258 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,218 | ₩16,471 | ₩15,764 | ₩16,471 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,857 | ₩16,351 | ₩15,684 | ₩16,258 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩15,991 | ₩16,084 | ₩15,550 | ₩15,897 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,751 | ₩15,924 | ₩15,110 | ₩15,911 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩15,964 | ₩15,977 | ₩15,764 | ₩15,844 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩15,951 | ₩16,191 | ₩15,817 | ₩15,831 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,151 | ₩16,151 | ₩15,804 | ₩15,951 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,871 | ₩16,178 | ₩15,817 | ₩16,044 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,017 | ₩16,271 | ₩15,817 | ₩15,924 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,111 | ₩16,672 | ₩16,031 | ₩16,231 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,324 | ₩16,411 | ₩15,751 | ₩16,017 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,258 | ₩16,431 | ₩16,258 | ₩16,258 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩15,924 | ₩16,218 | ₩15,924 | ₩16,164 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩15,937 | ₩16,124 | ₩15,436 | ₩16,017 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩15,964 | ₩16,044 | ₩15,303 | ₩15,951 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,604 | ₩16,004 | ₩15,470 | ₩15,911 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,550 | ₩15,604 | ₩15,350 | ₩15,484 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,190 | ₩15,550 | ₩15,190 | ₩15,457 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,484 | ₩15,566 | ₩15,137 | ₩15,350 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,243 | ₩15,457 | ₩14,990 | ₩15,390 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩14,990 | ₩15,250 | ₩14,990 | ₩15,163 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,230 | ₩15,363 | ₩14,963 | ₩15,123 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,403 | ₩15,470 | ₩14,976 | ₩15,363 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,150 | ₩15,383 | ₩15,150 | ₩15,350 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,883 | ₩15,123 | ₩14,883 | ₩15,083 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,043 | ₩15,052 | ₩14,816 | ₩14,963 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,830 | ₩15,096 | ₩14,816 | ₩15,043 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,190 | ₩15,190 | ₩14,843 | ₩14,843 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,043 | ₩15,203 | ₩14,789 | ₩15,177 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,776 | ₩15,010 | ₩14,322 | ₩14,883 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,056 | ₩15,110 | ₩14,709 | ₩14,723 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,270 | ₩15,350 | ₩14,830 | ₩15,070 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,683 | ₩15,350 | ₩14,436 | ₩14,976 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,589 | ₩15,003 | ₩14,175 | ₩14,896 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,589 | ₩14,589 | ₩14,416 | ₩14,442 | -1.01% | 10.7만 |
|---|