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 | ₩14,765 | ₩15,499 | ₩14,511 | ₩15,448 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,511 | ₩14,792 | ₩14,390 | ₩14,725 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,377 | ₩14,605 | ₩13,828 | ₩14,511 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,350 | ₩14,538 | ₩14,243 | ₩14,390 | +0.28% | 8만 |
| 2026.10.05 | ₩13,467 | ₩14,390 | ₩13,306 | ₩14,350 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,516 | ₩12,670 | ₩12,222 | ₩12,650 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,583 | ₩12,623 | ₩12,255 | ₩12,449 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,583 | ₩12,583 | ₩12,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,516 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,423 | ₩12,503 | ₩12,369 | ₩12,476 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,543 | ₩12,622 | ₩12,396 | ₩12,436 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,369 | ₩12,595 | ₩12,310 | ₩12,516 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,396 | ₩12,704 | ₩12,315 | ₩12,423 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,744 | ₩12,744 | ₩12,369 | ₩12,490 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,690 | ₩12,851 | ₩12,469 | ₩12,677 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,386 | ₩13,386 | ₩12,449 | ₩12,690 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,476 | ₩12,543 | ₩12,289 | ₩12,476 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,530 | ₩12,623 | ₩12,289 | ₩12,463 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,449 | ₩12,704 | ₩12,222 | ₩12,382 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,436 | ₩12,516 | ₩12,396 | ₩12,463 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,530 | ₩12,610 | ₩12,415 | ₩12,503 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,904 | ₩12,904 | ₩12,523 | ₩12,637 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,449 | ₩12,864 | ₩12,449 | ₩12,784 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,824 | ₩12,874 | ₩12,530 | ₩12,570 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,811 | ₩13,052 | ₩12,811 | ₩12,971 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,119 | ₩13,186 | ₩12,730 | ₩12,730 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,319 | ₩13,386 | ₩12,998 | ₩13,186 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,279 | ₩13,336 | ₩13,172 | ₩13,253 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,038 | ₩13,253 | ₩12,891 | ₩13,166 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,690 | ₩13,119 | ₩12,690 | ₩13,092 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,904 | ₩12,931 | ₩12,396 | ₩12,690 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,623 | ₩12,998 | ₩12,577 | ₩12,851 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,918 | ₩12,985 | ₩12,516 | ₩12,637 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,771 | ₩12,971 | ₩12,503 | ₩12,904 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,690 | ₩13,038 | ₩12,690 | ₩12,931 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,583 | ₩12,958 | ₩12,449 | ₩12,744 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,463 | ₩12,583 | ₩12,449 | ₩12,490 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,356 | ₩12,583 | ₩12,356 | ₩12,503 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,382 | ₩12,570 | ₩12,302 | ₩12,329 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,730 | ₩12,842 | ₩12,490 | ₩12,490 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,771 | ₩13,038 | ₩12,597 | ₩12,757 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,757 | ₩12,784 | ₩12,463 | ₩12,704 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,864 | ₩12,965 | ₩12,342 | ₩12,784 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,313 | ₩13,587 | ₩13,079 | ₩13,253 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,547 | ₩13,547 | ₩13,279 | ₩13,400 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,453 | ₩13,668 | ₩13,239 | ₩13,480 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,089 | ₩13,373 | ₩13,089 | ₩13,279 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,212 | ₩13,366 | ₩13,079 | ₩13,239 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,360 | ₩13,386 | ₩13,145 | ₩13,212 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,186 | ₩13,346 | ₩13,112 | ₩13,279 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,105 | ₩13,212 | ₩13,105 | ₩13,199 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,279 | ₩13,279 | ₩13,049 | ₩13,253 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,105 | ₩13,360 | ₩12,851 | ₩12,945 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩13,025 | ₩13,212 | ₩12,945 | ₩13,159 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,851 | ₩13,065 | ₩12,757 | ₩13,012 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,757 | ₩12,942 | ₩12,597 | ₩12,730 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,797 | ₩13,132 | ₩12,583 | ₩12,744 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩13,025 | ₩13,025 | ₩12,684 | ₩12,864 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,851 | ₩13,025 | ₩12,791 | ₩12,971 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,299 | ₩13,299 | ₩12,751 | ₩12,904 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,085 | ₩13,266 | ₩12,811 | ₩12,998 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,333 | ₩13,400 | ₩13,108 | ₩13,212 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,467 | ₩13,574 | ₩13,266 | ₩13,440 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,266 | ₩13,846 | ₩13,112 | ₩13,319 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,333 | ₩13,400 | ₩13,105 | ₩13,105 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,266 | ₩13,654 | ₩12,904 | ₩13,393 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,918 | ₩13,346 | ₩12,918 | ₩13,253 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩13,012 | ₩13,038 | ₩12,864 | ₩12,998 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,400 | ₩13,493 | ₩12,998 | ₩13,132 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,594 | ₩13,721 | ₩13,212 | ₩13,279 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,204 | ₩13,587 | ₩13,166 | ₩13,266 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩12,998 | ₩13,333 | ₩12,992 | ₩13,172 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,904 | ₩13,253 | ₩12,851 | ₩13,025 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩13,012 | ₩13,052 | ₩12,744 | ₩12,945 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,938 | ₩13,119 | ₩12,623 | ₩13,012 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,744 | ₩12,971 | ₩12,730 | ₩12,864 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩12,981 | ₩13,253 | ₩12,744 | ₩12,797 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,824 | ₩13,273 | ₩12,824 | ₩12,985 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,172 | ₩13,386 | ₩12,891 | ₩13,145 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,801 | ₩13,801 | ₩12,704 | ₩13,065 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,587 | ₩14,457 | ₩13,440 | ₩13,627 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,467 | ₩13,641 | ₩13,159 | ₩13,480 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,931 | ₩13,627 | ₩12,931 | ₩13,400 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩13,012 | ₩13,212 | ₩12,918 | ₩13,052 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,730 | ₩13,105 | ₩12,717 | ₩12,998 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩12,971 | ₩13,079 | ₩12,744 | ₩12,744 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩12,985 | ₩13,239 | ₩12,864 | ₩12,958 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,918 | ₩12,958 | ₩12,677 | ₩12,904 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,373 | ₩13,373 | ₩12,690 | ₩12,864 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩12,998 | ₩13,352 | ₩12,998 | ₩13,199 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,467 | ₩13,507 | ₩12,891 | ₩12,985 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,574 | ₩13,622 | ₩13,360 | ₩13,534 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,386 | ₩13,708 | ₩13,386 | ₩13,534 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,547 | ₩13,614 | ₩13,386 | ₩13,560 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,574 | ₩13,694 | ₩13,440 | ₩13,547 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,386 | ₩13,641 | ₩13,239 | ₩13,507 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,389 | ₩13,534 | ₩13,212 | ₩13,433 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,641 | ₩13,694 | ₩13,293 | ₩13,427 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,748 | ₩14,073 | ₩13,336 | ₩13,828 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,467 | ₩13,949 | ₩13,467 | ₩13,842 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,601 | ₩13,761 | ₩13,279 | ₩13,453 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,788 | ₩13,975 | ₩13,654 | ₩13,775 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,748 | ₩14,016 | ₩13,614 | ₩13,761 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,149 | ₩14,578 | ₩13,611 | ₩14,022 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,123 | ₩14,685 | ₩13,654 | ₩14,069 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,832 | ₩14,986 | ₩13,547 | ₩14,096 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,658 | ₩14,659 | ₩14,191 | ₩14,297 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,618 | ₩14,738 | ₩14,263 | ₩14,591 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,872 | ₩14,872 | ₩14,390 | ₩14,511 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,765 | ₩15,167 | ₩14,605 | ₩14,886 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,471 | ₩14,792 | ₩14,471 | ₩14,605 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,725 | ₩15,020 | ₩14,337 | ₩14,471 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,819 | ₩14,859 | ₩14,578 | ₩14,725 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,578 | ₩15,100 | ₩14,350 | ₩14,819 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,658 | ₩14,839 | ₩14,350 | ₩14,511 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,792 | ₩14,993 | ₩14,484 | ₩14,738 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,421 | ₩15,421 | ₩14,484 | ₩14,752 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,953 | ₩15,629 | ₩14,792 | ₩15,408 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩14,993 | ₩15,060 | ₩14,846 | ₩14,872 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,153 | ₩15,153 | ₩14,270 | ₩14,819 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,207 | ₩15,368 | ₩14,752 | ₩15,113 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,966 | ₩15,207 | ₩14,718 | ₩15,113 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,113 | ₩15,260 | ₩14,417 | ₩14,966 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,444 | ₩14,939 | ₩14,257 | ₩14,846 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,390 | ₩14,511 | ₩13,915 | ₩14,404 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,270 | ₩14,524 | ₩14,270 | ₩14,457 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,176 | ₩14,538 | ₩13,922 | ₩14,243 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,444 | ₩14,444 | ₩14,283 | ₩14,323 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,230 | ₩14,591 | ₩13,694 | ₩14,390 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,390 | ₩14,685 | ₩14,056 | ₩14,243 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,109 | ₩14,109 | ₩13,694 | ₩14,016 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,109 | ₩14,377 | ₩13,882 | ₩14,123 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,069 | ₩14,216 | ₩13,694 | ₩14,149 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,149 | ₩14,390 | ₩13,935 | ₩14,243 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,788 | ₩14,176 | ₩13,594 | ₩14,123 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,681 | ₩13,915 | ₩13,306 | ₩13,587 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,400 | ₩13,654 | ₩13,025 | ₩13,467 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,801 | ₩13,842 | ₩12,971 | ₩13,654 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,734 | ₩14,270 | ₩13,453 | ₩13,989 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,615 | ₩13,879 | ₩13,440 | ₩13,734 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,319 | ₩13,935 | ₩13,319 | ₩13,721 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,694 | ₩13,694 | ₩12,918 | ₩13,212 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,493 | ₩13,828 | ₩13,199 | ₩13,654 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,815 | ₩14,243 | ₩13,734 | ₩13,801 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,257 | ₩14,456 | ₩13,788 | ₩13,975 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,882 | ₩13,962 | ₩13,668 | ₩13,949 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,801 | ₩14,314 | ₩13,540 | ₩13,601 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,390 | ₩14,471 | ₩13,587 | ₩13,734 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,113 | ₩15,113 | ₩14,330 | ₩14,390 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,966 | ₩15,595 | ₩14,752 | ₩14,872 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,859 | ₩14,993 | ₩13,855 | ₩14,859 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,167 | ₩15,167 | ₩14,370 | ₩14,859 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,930 | ₩16,064 | ₩15,033 | ₩15,448 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,274 | ₩15,903 | ₩15,274 | ₩15,903 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,943 | ₩16,345 | ₩15,040 | ₩15,595 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,421 | ₩16,345 | ₩15,421 | ₩16,117 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,384 | ₩16,384 | ₩15,635 | ₩15,916 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,445 | ₩16,733 | ₩15,783 | ₩16,398 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,499 | ₩17,028 | ₩16,499 | ₩16,760 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,599 | ₩16,920 | ₩16,465 | ₩16,787 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,920 | ₩16,920 | ₩16,318 | ₩16,606 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,800 | ₩17,108 | ₩16,492 | ₩17,108 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,559 | ₩16,920 | ₩16,258 | ₩16,800 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,184 | ₩16,521 | ₩16,164 | ₩16,398 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,372 | ₩16,532 | ₩15,930 | ₩16,278 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,198 | ₩16,338 | ₩16,064 | ₩16,331 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,653 | ₩16,733 | ₩16,064 | ₩16,318 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,666 | ₩16,934 | ₩16,351 | ₩16,653 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,586 | ₩16,626 | ₩16,184 | ₩16,425 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,305 | ₩17,171 | ₩16,157 | ₩16,532 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,251 | ₩16,492 | ₩16,184 | ₩16,305 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,546 | ₩16,586 | ₩16,064 | ₩16,251 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,733 | ₩16,887 | ₩16,131 | ₩16,532 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩17,001 | ₩17,001 | ₩16,465 | ₩16,867 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,907 | ₩17,362 | ₩16,746 | ₩17,121 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,268 | ₩17,268 | ₩16,653 | ₩16,746 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,322 | ₩17,483 | ₩17,074 | ₩17,255 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,309 | ₩17,536 | ₩17,001 | ₩17,389 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩17,028 | ₩17,804 | ₩16,820 | ₩17,322 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,242 | ₩17,242 | ₩16,666 | ₩16,940 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,161 | ₩17,309 | ₩16,639 | ₩17,148 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,135 | ₩17,335 | ₩16,967 | ₩17,108 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,787 | ₩17,215 | ₩16,626 | ₩17,108 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,626 | ₩16,787 | ₩16,184 | ₩16,613 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,961 | ₩17,135 | ₩16,077 | ₩16,840 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,335 | ₩17,563 | ₩17,041 | ₩17,202 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,603 | ₩17,804 | ₩17,202 | ₩17,576 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,791 | ₩17,791 | ₩17,349 | ₩17,657 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,697 | ₩17,884 | ₩17,555 | ₩17,791 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,791 | ₩18,206 | ₩17,697 | ₩17,697 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,456 | ₩17,938 | ₩17,255 | ₩17,750 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,750 | ₩17,887 | ₩17,188 | ₩17,509 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,864 | ₩18,219 | ₩17,550 | ₩17,697 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,536 | ₩18,005 | ₩17,349 | ₩17,924 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,536 | ₩17,570 | ₩17,315 | ₩17,442 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,483 | ₩17,570 | ₩17,068 | ₩17,456 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,429 | ₩17,683 | ₩17,068 | ₩17,416 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,469 | ₩17,619 | ₩17,275 | ₩17,416 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,496 | ₩17,596 | ₩17,389 | ₩17,563 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,898 | ₩17,898 | ₩17,496 | ₩17,617 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,536 | ₩17,804 | ₩17,496 | ₩17,617 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,215 | ₩17,623 | ₩17,094 | ₩17,536 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,309 | ₩17,349 | ₩17,202 | ₩17,255 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,309 | ₩17,516 | ₩17,222 | ₩17,362 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,590 | ₩17,737 | ₩17,228 | ₩17,228 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,643 | ₩17,724 | ₩17,442 | ₩17,670 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,402 | ₩17,724 | ₩17,215 | ₩17,724 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,161 | ₩17,402 | ₩17,135 | ₩17,362 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩17,041 | ₩17,350 | ₩16,920 | ₩17,228 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,653 | ₩17,115 | ₩16,653 | ₩17,094 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,519 | ₩16,974 | ₩16,331 | ₩16,934 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,211 | ₩16,666 | ₩16,211 | ₩16,492 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,586 | ₩16,679 | ₩16,117 | ₩16,251 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,800 | ₩16,947 | ₩16,505 | ₩16,679 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,720 | ₩16,867 | ₩16,503 | ₩16,733 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,305 | ₩16,679 | ₩16,090 | ₩16,639 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,264 | ₩16,465 | ₩16,251 | ₩16,305 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,264 | ₩16,519 | ₩15,809 | ₩16,519 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,903 | ₩16,398 | ₩15,729 | ₩16,305 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩16,037 | ₩16,131 | ₩15,595 | ₩15,943 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,796 | ₩15,970 | ₩15,153 | ₩15,957 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩16,010 | ₩16,024 | ₩15,809 | ₩15,890 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩15,997 | ₩16,238 | ₩15,863 | ₩15,876 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,198 | ₩16,198 | ₩15,849 | ₩15,997 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,916 | ₩16,224 | ₩15,863 | ₩16,090 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,064 | ₩16,318 | ₩15,863 | ₩15,970 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,157 | ₩16,720 | ₩16,077 | ₩16,278 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,372 | ₩16,459 | ₩15,796 | ₩16,064 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,305 | ₩16,479 | ₩16,305 | ₩16,305 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩15,970 | ₩16,264 | ₩15,970 | ₩16,211 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩15,983 | ₩16,171 | ₩15,480 | ₩16,064 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩16,010 | ₩16,090 | ₩15,348 | ₩15,997 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,649 | ₩16,050 | ₩15,515 | ₩15,957 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,595 | ₩15,649 | ₩15,394 | ₩15,528 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,234 | ₩15,595 | ₩15,234 | ₩15,501 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,528 | ₩15,611 | ₩15,180 | ₩15,394 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,287 | ₩15,501 | ₩15,033 | ₩15,435 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩15,033 | ₩15,294 | ₩15,033 | ₩15,207 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,274 | ₩15,408 | ₩15,006 | ₩15,167 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,448 | ₩15,515 | ₩15,020 | ₩15,408 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,194 | ₩15,428 | ₩15,194 | ₩15,394 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,926 | ₩15,167 | ₩14,926 | ₩15,127 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,086 | ₩15,096 | ₩14,859 | ₩15,006 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,872 | ₩15,140 | ₩14,859 | ₩15,086 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,234 | ₩15,234 | ₩14,886 | ₩14,886 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,086 | ₩15,247 | ₩14,832 | ₩15,220 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,819 | ₩15,053 | ₩14,364 | ₩14,926 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,100 | ₩15,153 | ₩14,752 | ₩14,765 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,314 | ₩15,394 | ₩14,872 | ₩15,113 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,725 | ₩15,394 | ₩14,477 | ₩15,020 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,631 | ₩15,046 | ₩14,216 | ₩14,939 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,631 | ₩14,631 | ₩14,457 | ₩14,484 | -1.01% | 10.7만 |
|---|