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 | ₩14,751 | ₩15,484 | ₩14,497 | ₩15,433 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,497 | ₩14,778 | ₩14,377 | ₩14,711 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,364 | ₩14,591 | ₩13,815 | ₩14,497 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,337 | ₩14,524 | ₩14,230 | ₩14,377 | +0.28% | 8만 |
| 2026.10.05 | ₩13,454 | ₩14,377 | ₩13,294 | ₩14,337 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,505 | ₩12,658 | ₩12,210 | ₩12,638 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,571 | ₩12,612 | ₩12,244 | ₩12,438 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,571 | ₩12,571 | ₩12,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,505 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,411 | ₩12,491 | ₩12,357 | ₩12,464 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,531 | ₩12,610 | ₩12,384 | ₩12,424 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,357 | ₩12,584 | ₩12,299 | ₩12,505 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,384 | ₩12,692 | ₩12,304 | ₩12,411 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,732 | ₩12,732 | ₩12,357 | ₩12,478 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,678 | ₩12,839 | ₩12,458 | ₩12,665 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,374 | ₩13,374 | ₩12,438 | ₩12,678 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,464 | ₩12,531 | ₩12,277 | ₩12,464 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,518 | ₩12,612 | ₩12,277 | ₩12,451 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,438 | ₩12,692 | ₩12,210 | ₩12,371 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,424 | ₩12,505 | ₩12,384 | ₩12,451 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,518 | ₩12,598 | ₩12,403 | ₩12,491 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,892 | ₩12,892 | ₩12,511 | ₩12,625 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,438 | ₩12,852 | ₩12,438 | ₩12,772 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,812 | ₩12,862 | ₩12,518 | ₩12,558 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,799 | ₩13,040 | ₩12,799 | ₩12,959 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,106 | ₩13,173 | ₩12,719 | ₩12,719 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,307 | ₩13,374 | ₩12,986 | ₩13,173 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,267 | ₩13,323 | ₩13,160 | ₩13,240 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,026 | ₩13,240 | ₩12,879 | ₩13,153 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,678 | ₩13,106 | ₩12,678 | ₩13,080 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,892 | ₩12,919 | ₩12,384 | ₩12,678 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,612 | ₩12,986 | ₩12,565 | ₩12,839 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,906 | ₩12,973 | ₩12,505 | ₩12,625 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,759 | ₩12,959 | ₩12,491 | ₩12,892 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,678 | ₩13,026 | ₩12,678 | ₩12,919 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,571 | ₩12,946 | ₩12,438 | ₩12,732 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,451 | ₩12,571 | ₩12,438 | ₩12,478 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,344 | ₩12,571 | ₩12,344 | ₩12,491 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,371 | ₩12,558 | ₩12,291 | ₩12,317 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,719 | ₩12,830 | ₩12,478 | ₩12,478 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,759 | ₩13,026 | ₩12,585 | ₩12,745 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,745 | ₩12,772 | ₩12,451 | ₩12,692 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,852 | ₩12,953 | ₩12,331 | ₩12,772 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,300 | ₩13,575 | ₩13,066 | ₩13,240 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,534 | ₩13,534 | ₩13,267 | ₩13,387 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,441 | ₩13,655 | ₩13,227 | ₩13,468 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,077 | ₩13,361 | ₩13,077 | ₩13,267 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,200 | ₩13,354 | ₩13,066 | ₩13,227 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,347 | ₩13,374 | ₩13,133 | ₩13,200 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,173 | ₩13,334 | ₩13,100 | ₩13,267 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,093 | ₩13,200 | ₩13,093 | ₩13,187 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,267 | ₩13,267 | ₩13,037 | ₩13,240 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,093 | ₩13,347 | ₩12,839 | ₩12,933 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩13,013 | ₩13,200 | ₩12,933 | ₩13,147 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,839 | ₩13,053 | ₩12,745 | ₩12,999 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,745 | ₩12,930 | ₩12,585 | ₩12,719 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,785 | ₩13,120 | ₩12,571 | ₩12,732 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩13,013 | ₩13,013 | ₩12,672 | ₩12,852 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,839 | ₩13,013 | ₩12,779 | ₩12,959 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,287 | ₩13,287 | ₩12,739 | ₩12,892 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,073 | ₩13,254 | ₩12,799 | ₩12,986 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,320 | ₩13,387 | ₩13,096 | ₩13,200 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,454 | ₩13,561 | ₩13,254 | ₩13,427 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,254 | ₩13,833 | ₩13,100 | ₩13,307 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,320 | ₩13,387 | ₩13,093 | ₩13,093 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,254 | ₩13,641 | ₩12,892 | ₩13,381 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,906 | ₩13,334 | ₩12,906 | ₩13,240 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩12,999 | ₩13,026 | ₩12,852 | ₩12,986 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,387 | ₩13,481 | ₩12,986 | ₩13,120 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,581 | ₩13,708 | ₩13,200 | ₩13,267 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,192 | ₩13,575 | ₩13,153 | ₩13,254 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩12,986 | ₩13,320 | ₩12,979 | ₩13,160 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,892 | ₩13,240 | ₩12,839 | ₩13,013 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩12,999 | ₩13,040 | ₩12,732 | ₩12,933 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,926 | ₩13,106 | ₩12,612 | ₩12,999 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,732 | ₩12,959 | ₩12,719 | ₩12,852 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩12,969 | ₩13,240 | ₩12,732 | ₩12,785 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,812 | ₩13,260 | ₩12,812 | ₩12,973 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,160 | ₩13,374 | ₩12,879 | ₩13,133 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,788 | ₩13,788 | ₩12,692 | ₩13,053 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,575 | ₩14,444 | ₩13,427 | ₩13,615 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,454 | ₩13,628 | ₩13,147 | ₩13,468 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,919 | ₩13,615 | ₩12,919 | ₩13,387 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩12,999 | ₩13,200 | ₩12,906 | ₩13,040 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,719 | ₩13,093 | ₩12,705 | ₩12,986 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩12,959 | ₩13,066 | ₩12,732 | ₩12,732 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩12,973 | ₩13,227 | ₩12,852 | ₩12,946 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,906 | ₩12,946 | ₩12,665 | ₩12,892 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,361 | ₩13,361 | ₩12,678 | ₩12,852 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩12,986 | ₩13,339 | ₩12,986 | ₩13,187 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,454 | ₩13,494 | ₩12,879 | ₩12,973 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,561 | ₩13,609 | ₩13,347 | ₩13,521 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,374 | ₩13,695 | ₩13,374 | ₩13,521 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,534 | ₩13,601 | ₩13,374 | ₩13,548 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,561 | ₩13,681 | ₩13,427 | ₩13,534 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,374 | ₩13,628 | ₩13,227 | ₩13,494 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,377 | ₩13,521 | ₩13,200 | ₩13,421 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,628 | ₩13,681 | ₩13,280 | ₩13,414 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,735 | ₩14,060 | ₩13,323 | ₩13,815 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,454 | ₩13,936 | ₩13,454 | ₩13,829 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,588 | ₩13,748 | ₩13,267 | ₩13,441 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,775 | ₩13,962 | ₩13,641 | ₩13,762 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,735 | ₩14,002 | ₩13,601 | ₩13,748 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,136 | ₩14,564 | ₩13,599 | ₩14,009 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,109 | ₩14,671 | ₩13,641 | ₩14,056 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,818 | ₩14,972 | ₩13,534 | ₩14,083 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,644 | ₩14,646 | ₩14,178 | ₩14,283 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,604 | ₩14,725 | ₩14,250 | ₩14,578 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,858 | ₩14,858 | ₩14,377 | ₩14,497 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,751 | ₩15,153 | ₩14,591 | ₩14,872 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,457 | ₩14,778 | ₩14,457 | ₩14,591 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,711 | ₩15,006 | ₩14,323 | ₩14,457 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,805 | ₩14,845 | ₩14,564 | ₩14,711 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,564 | ₩15,086 | ₩14,337 | ₩14,805 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,644 | ₩14,825 | ₩14,337 | ₩14,497 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,778 | ₩14,979 | ₩14,471 | ₩14,725 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,407 | ₩15,407 | ₩14,471 | ₩14,738 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,939 | ₩15,614 | ₩14,778 | ₩15,393 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩14,979 | ₩15,046 | ₩14,832 | ₩14,858 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,139 | ₩15,139 | ₩14,257 | ₩14,805 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,193 | ₩15,353 | ₩14,738 | ₩15,099 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,952 | ₩15,193 | ₩14,705 | ₩15,099 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,099 | ₩15,246 | ₩14,404 | ₩14,952 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,430 | ₩14,925 | ₩14,243 | ₩14,832 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,377 | ₩14,497 | ₩13,902 | ₩14,390 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,257 | ₩14,511 | ₩14,257 | ₩14,444 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,163 | ₩14,524 | ₩13,909 | ₩14,230 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,430 | ₩14,430 | ₩14,270 | ₩14,310 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,216 | ₩14,578 | ₩13,681 | ₩14,377 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,377 | ₩14,671 | ₩14,043 | ₩14,230 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,096 | ₩14,096 | ₩13,681 | ₩14,002 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,096 | ₩14,364 | ₩13,869 | ₩14,109 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,056 | ₩14,203 | ₩13,681 | ₩14,136 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,136 | ₩14,377 | ₩13,922 | ₩14,230 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,775 | ₩14,163 | ₩13,581 | ₩14,109 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,668 | ₩13,902 | ₩13,294 | ₩13,575 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,387 | ₩13,641 | ₩13,013 | ₩13,454 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,788 | ₩13,829 | ₩12,959 | ₩13,641 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,722 | ₩14,257 | ₩13,441 | ₩13,976 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,603 | ₩13,866 | ₩13,427 | ₩13,722 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,307 | ₩13,922 | ₩13,307 | ₩13,708 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,681 | ₩13,681 | ₩12,906 | ₩13,200 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,481 | ₩13,815 | ₩13,187 | ₩13,641 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,802 | ₩14,230 | ₩13,722 | ₩13,788 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,243 | ₩14,442 | ₩13,775 | ₩13,962 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,869 | ₩13,949 | ₩13,655 | ₩13,936 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,788 | ₩14,301 | ₩13,528 | ₩13,588 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,377 | ₩14,457 | ₩13,575 | ₩13,722 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,099 | ₩15,099 | ₩14,317 | ₩14,377 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,952 | ₩15,581 | ₩14,738 | ₩14,858 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,845 | ₩14,979 | ₩13,842 | ₩14,845 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,153 | ₩15,153 | ₩14,357 | ₩14,845 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,915 | ₩16,049 | ₩15,019 | ₩15,433 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,260 | ₩15,888 | ₩15,260 | ₩15,888 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,928 | ₩16,330 | ₩15,026 | ₩15,581 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,407 | ₩16,330 | ₩15,407 | ₩16,102 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,368 | ₩16,368 | ₩15,621 | ₩15,902 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,430 | ₩16,717 | ₩15,768 | ₩16,383 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,483 | ₩17,012 | ₩16,483 | ₩16,744 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,584 | ₩16,905 | ₩16,450 | ₩16,771 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,905 | ₩16,905 | ₩16,303 | ₩16,590 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,784 | ₩17,092 | ₩16,477 | ₩17,092 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,544 | ₩16,905 | ₩16,243 | ₩16,784 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,169 | ₩16,506 | ₩16,149 | ₩16,383 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,356 | ₩16,517 | ₩15,915 | ₩16,263 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,182 | ₩16,323 | ₩16,049 | ₩16,316 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,637 | ₩16,717 | ₩16,049 | ₩16,303 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,651 | ₩16,918 | ₩16,336 | ₩16,637 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,570 | ₩16,610 | ₩16,169 | ₩16,410 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,289 | ₩17,155 | ₩16,142 | ₩16,517 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,236 | ₩16,477 | ₩16,169 | ₩16,289 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,530 | ₩16,570 | ₩16,049 | ₩16,236 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,717 | ₩16,871 | ₩16,116 | ₩16,517 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩16,985 | ₩16,985 | ₩16,450 | ₩16,851 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,891 | ₩17,346 | ₩16,731 | ₩17,105 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,252 | ₩17,252 | ₩16,637 | ₩16,731 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,306 | ₩17,466 | ₩17,058 | ₩17,239 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,292 | ₩17,520 | ₩16,985 | ₩17,373 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩17,012 | ₩17,787 | ₩16,804 | ₩17,306 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,226 | ₩17,226 | ₩16,651 | ₩16,925 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,145 | ₩17,292 | ₩16,624 | ₩17,132 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,119 | ₩17,319 | ₩16,951 | ₩17,092 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,771 | ₩17,199 | ₩16,610 | ₩17,092 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,610 | ₩16,771 | ₩16,169 | ₩16,597 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,945 | ₩17,119 | ₩16,062 | ₩16,824 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,319 | ₩17,547 | ₩17,025 | ₩17,185 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,587 | ₩17,787 | ₩17,185 | ₩17,560 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,774 | ₩17,774 | ₩17,333 | ₩17,640 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,680 | ₩17,868 | ₩17,539 | ₩17,774 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,774 | ₩18,189 | ₩17,680 | ₩17,680 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,440 | ₩17,921 | ₩17,239 | ₩17,734 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,734 | ₩17,870 | ₩17,172 | ₩17,493 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,847 | ₩18,202 | ₩17,533 | ₩17,680 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,520 | ₩17,988 | ₩17,333 | ₩17,908 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,520 | ₩17,553 | ₩17,299 | ₩17,426 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,466 | ₩17,553 | ₩17,052 | ₩17,440 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,413 | ₩17,667 | ₩17,052 | ₩17,399 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,453 | ₩17,603 | ₩17,259 | ₩17,399 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,480 | ₩17,580 | ₩17,373 | ₩17,547 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,881 | ₩17,881 | ₩17,480 | ₩17,600 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,520 | ₩17,787 | ₩17,480 | ₩17,600 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,199 | ₩17,607 | ₩17,078 | ₩17,520 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,292 | ₩17,333 | ₩17,185 | ₩17,239 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,292 | ₩17,500 | ₩17,206 | ₩17,346 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,573 | ₩17,720 | ₩17,212 | ₩17,212 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,627 | ₩17,707 | ₩17,426 | ₩17,654 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,386 | ₩17,707 | ₩17,199 | ₩17,707 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,145 | ₩17,386 | ₩17,119 | ₩17,346 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩17,025 | ₩17,334 | ₩16,905 | ₩17,212 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,637 | ₩17,099 | ₩16,637 | ₩17,078 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,503 | ₩16,958 | ₩16,316 | ₩16,918 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,196 | ₩16,651 | ₩16,196 | ₩16,477 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,570 | ₩16,664 | ₩16,102 | ₩16,236 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,784 | ₩16,931 | ₩16,490 | ₩16,664 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,704 | ₩16,851 | ₩16,487 | ₩16,717 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,289 | ₩16,664 | ₩16,075 | ₩16,624 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,249 | ₩16,450 | ₩16,236 | ₩16,289 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,249 | ₩16,503 | ₩15,795 | ₩16,503 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,888 | ₩16,383 | ₩15,714 | ₩16,289 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩16,022 | ₩16,116 | ₩15,581 | ₩15,928 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,781 | ₩15,955 | ₩15,139 | ₩15,942 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩15,995 | ₩16,009 | ₩15,795 | ₩15,875 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩15,982 | ₩16,223 | ₩15,848 | ₩15,861 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,182 | ₩16,182 | ₩15,835 | ₩15,982 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,902 | ₩16,209 | ₩15,848 | ₩16,075 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,049 | ₩16,303 | ₩15,848 | ₩15,955 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,142 | ₩16,704 | ₩16,062 | ₩16,263 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,356 | ₩16,443 | ₩15,781 | ₩16,049 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,289 | ₩16,463 | ₩16,289 | ₩16,289 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩15,955 | ₩16,249 | ₩15,955 | ₩16,196 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩15,968 | ₩16,156 | ₩15,466 | ₩16,049 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩15,995 | ₩16,075 | ₩15,333 | ₩15,982 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,634 | ₩16,035 | ₩15,500 | ₩15,942 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,581 | ₩15,634 | ₩15,380 | ₩15,514 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,219 | ₩15,581 | ₩15,219 | ₩15,487 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,514 | ₩15,597 | ₩15,166 | ₩15,380 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,273 | ₩15,487 | ₩15,019 | ₩15,420 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩15,019 | ₩15,280 | ₩15,019 | ₩15,193 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,260 | ₩15,393 | ₩14,992 | ₩15,153 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,433 | ₩15,500 | ₩15,006 | ₩15,393 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,179 | ₩15,413 | ₩15,179 | ₩15,380 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,912 | ₩15,153 | ₩14,912 | ₩15,113 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,072 | ₩15,082 | ₩14,845 | ₩14,992 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,858 | ₩15,126 | ₩14,845 | ₩15,072 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,219 | ₩15,219 | ₩14,872 | ₩14,872 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,072 | ₩15,233 | ₩14,818 | ₩15,206 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,805 | ₩15,039 | ₩14,350 | ₩14,912 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,086 | ₩15,139 | ₩14,738 | ₩14,751 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,300 | ₩15,380 | ₩14,858 | ₩15,099 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,711 | ₩15,380 | ₩14,464 | ₩15,006 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,618 | ₩15,032 | ₩14,203 | ₩14,925 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,618 | ₩14,618 | ₩14,444 | ₩14,471 | -1.01% | 10.7만 |
|---|