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 | ₩14,770 | ₩15,504 | ₩14,516 | ₩15,453 | +4.62% | 22.6만 |
| 2026.10.08 | ₩14,516 | ₩14,797 | ₩14,395 | ₩14,730 | +1.48% | 6.2만 |
| 2026.10.07 | ₩14,382 | ₩14,609 | ₩13,833 | ₩14,516 | +0.93% | 3.8만 |
| 2026.10.06 | ₩14,355 | ₩14,542 | ₩14,248 | ₩14,395 | +0.28% | 8만 |
| 2026.10.05 | ₩13,471 | ₩14,395 | ₩13,310 | ₩14,355 | +6.56% | 19.4만 |
| 2026.10.02 | ₩12,520 | ₩12,674 | ₩12,226 | ₩12,654 | +1.07% | 6.1만 |
| 2026.10.01 | ₩12,587 | ₩12,628 | ₩12,259 | ₩12,453 | -1.06% | 4.5만 |
| 2026.09.30 | ₩12,587 | ₩12,587 | ₩12,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,520 |
| -0.53% |
| 6.8만 |
| 2026.09.29 | ₩12,427 | ₩12,507 | ₩12,373 | ₩12,480 | +0.43% | 3.7만 |
|---|
| 2026.09.28 | ₩12,547 | ₩12,626 | ₩12,400 | ₩12,440 | -0.85% | 3.6만 |
|---|
| 2026.09.25 | ₩12,373 | ₩12,599 | ₩12,314 | ₩12,520 | +1.19% | 3.6만 |
|---|
| 2026.09.24 | ₩12,400 | ₩12,708 | ₩12,320 | ₩12,427 | +0.22% | 3.7만 |
|---|
| 2026.09.23 | ₩12,748 | ₩12,748 | ₩12,373 | ₩12,494 | -2.00% | 2.3만 |
|---|
| 2026.09.22 | ₩12,694 | ₩12,855 | ₩12,474 | ₩12,681 | -0.11% | 3.3만 |
|---|
| 2026.09.21 | ₩13,391 | ₩13,391 | ₩12,453 | ₩12,694 | -5.20% | 2.6만 |
|---|
| 2026.09.18 | ₩12,480 | ₩12,547 | ₩12,293 | ₩12,480 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩12,534 | ₩12,628 | ₩12,293 | ₩12,467 | -0.53% | 8.5만 |
|---|
| 2026.09.16 | ₩12,453 | ₩12,708 | ₩12,226 | ₩12,386 | -0.54% | 8.2만 |
|---|
| 2026.09.15 | ₩12,440 | ₩12,520 | ₩12,400 | ₩12,467 | +0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩12,534 | ₩12,614 | ₩12,419 | ₩12,507 | -0.21% | 4.7만 |
|---|
| 2026.09.11 | ₩12,909 | ₩12,909 | ₩12,527 | ₩12,641 | -2.07% | 3.3만 |
|---|
| 2026.09.10 | ₩12,453 | ₩12,869 | ₩12,453 | ₩12,788 | +2.69% | 6.7만 |
|---|
| 2026.09.09 | ₩12,828 | ₩12,878 | ₩12,534 | ₩12,574 | -1.98% | 7.1만 |
|---|
| 2026.09.08 | ₩12,815 | ₩13,056 | ₩12,815 | ₩12,976 | +1.25% | 4.1만 |
|---|
| 2026.09.04 | ₩13,123 | ₩13,190 | ₩12,735 | ₩12,735 | -2.96% | 2.3만 |
|---|
| 2026.09.03 | ₩13,324 | ₩13,391 | ₩13,002 | ₩13,190 | -1.01% | 3.7만 |
|---|
| 2026.09.02 | ₩13,284 | ₩13,340 | ₩13,177 | ₩13,257 | -0.20% | 2.3만 |
|---|
| 2026.09.01 | ₩13,043 | ₩13,257 | ₩12,895 | ₩13,170 | +0.98% | 9.6만 |
|---|
| 2026.08.31 | ₩12,694 | ₩13,123 | ₩12,694 | ₩13,096 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,909 | ₩12,936 | ₩12,400 | ₩12,694 | -1.66% | 4만 |
|---|
| 2026.08.27 | ₩12,628 | ₩13,002 | ₩12,581 | ₩12,855 | +1.80% | 5.3만 |
|---|
| 2026.08.26 | ₩12,922 | ₩12,989 | ₩12,520 | ₩12,641 | -2.18% | 2.3만 |
|---|
| 2026.08.25 | ₩12,775 | ₩12,976 | ₩12,507 | ₩12,909 | +1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩12,694 | ₩13,043 | ₩12,694 | ₩12,936 | +1.90% | 4.5만 |
|---|
| 2026.08.21 | ₩12,587 | ₩12,962 | ₩12,453 | ₩12,748 | +1.28% | 6.4만 |
|---|
| 2026.08.20 | ₩12,467 | ₩12,587 | ₩12,453 | ₩12,494 | +0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩12,360 | ₩12,587 | ₩12,360 | ₩12,507 | +1.19% | 3만 |
|---|
| 2026.08.18 | ₩12,386 | ₩12,574 | ₩12,306 | ₩12,333 | -0.43% | 6.5만 |
|---|
| 2026.08.17 | ₩12,735 | ₩12,846 | ₩12,494 | ₩12,494 | -1.89% | 6.6만 |
|---|
| 2026.08.14 | ₩12,775 | ₩13,043 | ₩12,601 | ₩12,761 | -0.10% | 3만 |
|---|
| 2026.08.13 | ₩12,761 | ₩12,788 | ₩12,467 | ₩12,708 | -0.42% | 5.1만 |
|---|
| 2026.08.12 | ₩12,869 | ₩12,969 | ₩12,346 | ₩12,788 | -0.62% | 9.4만 |
|---|
| 2026.08.11 | ₩13,317 | ₩13,592 | ₩13,083 | ₩13,257 | -0.45% | 3.1만 |
|---|
| 2026.08.10 | ₩13,551 | ₩13,551 | ₩13,284 | ₩13,404 | -1.09% | 1.7만 |
|---|
| 2026.08.07 | ₩13,458 | ₩13,672 | ₩13,244 | ₩13,485 | +0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩13,094 | ₩13,377 | ₩13,094 | ₩13,284 | +1.45% | 3.1만 |
|---|
| 2026.08.05 | ₩13,217 | ₩13,371 | ₩13,083 | ₩13,244 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩13,364 | ₩13,391 | ₩13,150 | ₩13,217 | -1.10% | 1.9만 |
|---|
| 2026.08.03 | ₩13,190 | ₩13,351 | ₩13,116 | ₩13,284 | +0.71% | 2.8만 |
|---|
| 2026.07.31 | ₩13,110 | ₩13,217 | ₩13,110 | ₩13,203 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩13,284 | ₩13,284 | ₩13,053 | ₩13,257 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩13,110 | ₩13,364 | ₩12,855 | ₩12,949 | -1.23% | 4.9만 |
|---|
| 2026.07.28 | ₩13,029 | ₩13,217 | ₩12,949 | ₩13,163 | +1.03% | 1.8만 |
|---|
| 2026.07.27 | ₩12,855 | ₩13,069 | ₩12,761 | ₩13,016 | +1.25% | 2.3만 |
|---|
| 2026.07.24 | ₩12,761 | ₩12,946 | ₩12,601 | ₩12,735 | -0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩12,802 | ₩13,136 | ₩12,587 | ₩12,748 | -0.42% | 5.4만 |
|---|
| 2026.07.22 | ₩13,029 | ₩13,029 | ₩12,688 | ₩12,869 | -1.23% | 4.9만 |
|---|
| 2026.07.21 | ₩12,855 | ₩13,029 | ₩12,795 | ₩12,976 | +0.94% | 2.6만 |
|---|
| 2026.07.20 | ₩13,304 | ₩13,304 | ₩12,755 | ₩12,909 | -2.97% | 3만 |
|---|
| 2026.07.17 | ₩13,090 | ₩13,270 | ₩12,815 | ₩13,002 | -0.66% | 3.6만 |
|---|
| 2026.07.16 | ₩13,337 | ₩13,404 | ₩13,112 | ₩13,217 | -0.90% | 3.4만 |
|---|
| 2026.07.15 | ₩13,471 | ₩13,578 | ₩13,270 | ₩13,444 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩13,270 | ₩13,850 | ₩13,116 | ₩13,324 | +0.40% | 2.1만 |
|---|
| 2026.07.13 | ₩13,337 | ₩13,404 | ₩13,110 | ₩13,110 | -1.71% | 2.5만 |
|---|
| 2026.07.10 | ₩13,270 | ₩13,659 | ₩12,909 | ₩13,397 | +0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩12,922 | ₩13,351 | ₩12,922 | ₩13,257 | +2.59% | 4.3만 |
|---|
| 2026.07.08 | ₩13,016 | ₩13,043 | ₩12,869 | ₩13,002 | -0.10% | 2.2만 |
|---|
| 2026.07.07 | ₩13,404 | ₩13,498 | ₩13,002 | ₩13,136 | -2.00% | 2.8만 |
|---|
| 2026.07.06 | ₩13,598 | ₩13,726 | ₩13,217 | ₩13,284 | -2.31% | 3.9만 |
|---|
| 2026.07.02 | ₩13,209 | ₩13,592 | ₩13,170 | ₩13,270 | +0.47% | 2.4만 |
|---|
| 2026.07.01 | ₩13,002 | ₩13,337 | ₩12,996 | ₩13,177 | +1.34% | 3.7만 |
|---|
| 2026.06.30 | ₩12,909 | ₩13,257 | ₩12,855 | ₩13,029 | +0.93% | 7.5만 |
|---|
| 2026.06.29 | ₩13,016 | ₩13,056 | ₩12,748 | ₩12,949 | -0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩12,942 | ₩13,123 | ₩12,628 | ₩13,016 | +0.57% | 6.8만 |
|---|
| 2026.06.25 | ₩12,748 | ₩12,976 | ₩12,735 | ₩12,869 | +0.95% | 7만 |
|---|
| 2026.06.24 | ₩12,985 | ₩13,257 | ₩12,748 | ₩12,802 | -1.41% | 4.7만 |
|---|
| 2026.06.23 | ₩12,828 | ₩13,277 | ₩12,828 | ₩12,989 | +1.25% | 4.1만 |
|---|
| 2026.06.22 | ₩13,177 | ₩13,391 | ₩12,895 | ₩13,150 | -0.20% | 4.7만 |
|---|
| 2026.06.18 | ₩13,806 | ₩13,806 | ₩12,708 | ₩13,069 | -5.33% | 18만 |
|---|
| 2026.06.17 | ₩13,592 | ₩14,462 | ₩13,444 | ₩13,632 | +0.30% | 18.4만 |
|---|
| 2026.06.16 | ₩13,471 | ₩13,645 | ₩13,163 | ₩13,485 | +0.10% | 7만 |
|---|
| 2026.06.15 | ₩12,936 | ₩13,632 | ₩12,936 | ₩13,404 | +3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩13,016 | ₩13,217 | ₩12,922 | ₩13,056 | +0.31% | 6.1만 |
|---|
| 2026.06.11 | ₩12,735 | ₩13,110 | ₩12,721 | ₩13,002 | +2.10% | 6.1만 |
|---|
| 2026.06.10 | ₩12,976 | ₩13,083 | ₩12,748 | ₩12,748 | -1.75% | 2.3만 |
|---|
| 2026.06.09 | ₩12,989 | ₩13,244 | ₩12,869 | ₩12,962 | -0.21% | 7.9만 |
|---|
| 2026.06.08 | ₩12,922 | ₩12,962 | ₩12,681 | ₩12,909 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩13,377 | ₩13,377 | ₩12,694 | ₩12,869 | -3.80% | 3.9만 |
|---|
| 2026.06.04 | ₩13,002 | ₩13,356 | ₩13,002 | ₩13,203 | +1.54% | 4.5만 |
|---|
| 2026.06.03 | ₩13,471 | ₩13,511 | ₩12,895 | ₩12,989 | -3.58% | 7.1만 |
|---|
| 2026.06.02 | ₩13,578 | ₩13,626 | ₩13,364 | ₩13,538 | -0.30% | 3.4만 |
|---|
| 2026.06.01 | ₩13,391 | ₩13,712 | ₩13,391 | ₩13,538 | +1.10% | 7.1만 |
|---|
| 2026.05.29 | ₩13,551 | ₩13,618 | ₩13,391 | ₩13,565 | +0.10% | 9.7만 |
|---|
| 2026.05.28 | ₩13,578 | ₩13,699 | ₩13,444 | ₩13,551 | -0.20% | 4.5만 |
|---|
| 2026.05.27 | ₩13,391 | ₩13,645 | ₩13,244 | ₩13,511 | +0.90% | 4.2만 |
|---|
| 2026.05.26 | ₩13,393 | ₩13,538 | ₩13,217 | ₩13,438 | +0.33% | 6.2만 |
|---|
| 2026.05.22 | ₩13,645 | ₩13,699 | ₩13,297 | ₩13,431 | -1.57% | 8.3만 |
|---|
| 2026.05.21 | ₩13,752 | ₩14,078 | ₩13,340 | ₩13,833 | +0.58% | 5.4만 |
|---|
| 2026.05.20 | ₩13,471 | ₩13,953 | ₩13,471 | ₩13,846 | +2.78% | 7.3만 |
|---|
| 2026.05.19 | ₩13,605 | ₩13,766 | ₩13,284 | ₩13,458 | -1.08% | 7.8만 |
|---|
| 2026.05.18 | ₩13,793 | ₩13,980 | ₩13,659 | ₩13,779 | -0.10% | 5.2만 |
|---|
| 2026.05.15 | ₩13,752 | ₩14,020 | ₩13,618 | ₩13,766 | +0.10% | 12만 |
|---|
| 2026.05.14 | ₩14,154 | ₩14,583 | ₩13,616 | ₩14,027 | -0.90% | 5.8만 |
|---|
| 2026.05.13 | ₩14,127 | ₩14,690 | ₩13,659 | ₩14,074 | -0.38% | 29.6만 |
|---|
| 2026.05.12 | ₩14,837 | ₩14,991 | ₩13,551 | ₩14,101 | -4.96% | 7.4만 |
|---|
| 2026.05.11 | ₩14,663 | ₩14,664 | ₩14,196 | ₩14,301 | -2.47% | 9.2만 |
|---|
| 2026.05.08 | ₩14,623 | ₩14,743 | ₩14,268 | ₩14,596 | -0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩14,877 | ₩14,877 | ₩14,395 | ₩14,516 | -2.43% | 8만 |
|---|
| 2026.05.06 | ₩14,770 | ₩15,172 | ₩14,609 | ₩14,891 | +0.82% | 4.1만 |
|---|
| 2026.05.05 | ₩14,475 | ₩14,797 | ₩14,475 | ₩14,609 | +0.93% | 17.1만 |
|---|
| 2026.05.04 | ₩14,730 | ₩15,024 | ₩14,342 | ₩14,475 | -1.73% | 5.2만 |
|---|
| 2026.05.01 | ₩14,824 | ₩14,864 | ₩14,583 | ₩14,730 | -0.63% | 3.2만 |
|---|
| 2026.04.30 | ₩14,583 | ₩15,105 | ₩14,355 | ₩14,824 | +1.65% | 9만 |
|---|
| 2026.04.29 | ₩14,663 | ₩14,844 | ₩14,355 | ₩14,516 | -1.00% | 8.6만 |
|---|
| 2026.04.28 | ₩14,797 | ₩14,998 | ₩14,489 | ₩14,743 | -0.36% | 4.3만 |
|---|
| 2026.04.27 | ₩15,426 | ₩15,426 | ₩14,489 | ₩14,757 | -4.34% | 83.5만 |
|---|
| 2026.04.24 | ₩14,958 | ₩15,634 | ₩14,797 | ₩15,413 | +3.04% | 13만 |
|---|
| 2026.04.23 | ₩14,998 | ₩15,065 | ₩14,850 | ₩14,877 | -0.80% | 10.3만 |
|---|
| 2026.04.22 | ₩15,158 | ₩15,158 | ₩14,275 | ₩14,824 | -2.21% | 11.9만 |
|---|
| 2026.04.21 | ₩15,212 | ₩15,373 | ₩14,757 | ₩15,118 | -0.62% | 3.9만 |
|---|
| 2026.04.20 | ₩14,971 | ₩15,212 | ₩14,723 | ₩15,118 | +0.98% | 4.1만 |
|---|
| 2026.04.17 | ₩15,118 | ₩15,266 | ₩14,422 | ₩14,971 | -0.97% | 8.9만 |
|---|
| 2026.04.16 | ₩14,449 | ₩14,944 | ₩14,261 | ₩14,850 | +2.78% | 11.4만 |
|---|
| 2026.04.15 | ₩14,395 | ₩14,516 | ₩13,920 | ₩14,409 | +0.09% | 18.5만 |
|---|
| 2026.04.14 | ₩14,275 | ₩14,529 | ₩14,275 | ₩14,462 | +1.31% | 6만 |
|---|
| 2026.04.13 | ₩14,181 | ₩14,542 | ₩13,926 | ₩14,248 | +0.47% | 9.8만 |
|---|
| 2026.04.10 | ₩14,449 | ₩14,449 | ₩14,288 | ₩14,328 | -0.83% | 9.1천 |
|---|
| 2026.04.09 | ₩14,234 | ₩14,596 | ₩13,699 | ₩14,395 | +1.13% | 8.6만 |
|---|
| 2026.04.08 | ₩14,395 | ₩14,690 | ₩14,060 | ₩14,248 | -1.02% | 8.4만 |
|---|
| 2026.04.07 | ₩14,114 | ₩14,114 | ₩13,699 | ₩14,020 | -0.66% | 2.2만 |
|---|
| 2026.04.06 | ₩14,114 | ₩14,382 | ₩13,886 | ₩14,127 | +0.09% | 7.1만 |
|---|
| 2026.04.02 | ₩14,074 | ₩14,221 | ₩13,699 | ₩14,154 | +0.57% | 3.1만 |
|---|
| 2026.04.01 | ₩14,154 | ₩14,395 | ₩13,940 | ₩14,248 | +0.66% | 5.4만 |
|---|
| 2026.03.31 | ₩13,793 | ₩14,181 | ₩13,598 | ₩14,127 | +2.43% | 15.7만 |
|---|
| 2026.03.30 | ₩13,685 | ₩13,920 | ₩13,310 | ₩13,592 | -0.68% | 12.6만 |
|---|
| 2026.03.27 | ₩13,404 | ₩13,659 | ₩13,029 | ₩13,471 | +0.50% | 7.6만 |
|---|
| 2026.03.26 | ₩13,806 | ₩13,846 | ₩12,976 | ₩13,659 | -1.07% | 5.3만 |
|---|
| 2026.03.25 | ₩13,739 | ₩14,275 | ₩13,458 | ₩13,993 | +1.85% | 4.8만 |
|---|
| 2026.03.24 | ₩13,620 | ₩13,884 | ₩13,444 | ₩13,739 | +0.88% | 3.1만 |
|---|
| 2026.03.23 | ₩13,324 | ₩13,940 | ₩13,324 | ₩13,726 | +3.02% | 3.3만 |
|---|
| 2026.03.20 | ₩13,699 | ₩13,699 | ₩12,922 | ₩13,217 | -3.52% | 15.9만 |
|---|
| 2026.03.19 | ₩13,498 | ₩13,833 | ₩13,203 | ₩13,659 | +1.19% | 3.9만 |
|---|
| 2026.03.18 | ₩13,819 | ₩14,248 | ₩13,739 | ₩13,806 | -0.10% | 5.1만 |
|---|
| 2026.03.17 | ₩14,261 | ₩14,461 | ₩13,793 | ₩13,980 | -1.97% | 11.1만 |
|---|
| 2026.03.16 | ₩13,886 | ₩13,967 | ₩13,672 | ₩13,953 | +0.48% | 14.2만 |
|---|
| 2026.03.13 | ₩13,806 | ₩14,319 | ₩13,545 | ₩13,605 | -1.45% | 10.1만 |
|---|
| 2026.03.12 | ₩14,395 | ₩14,475 | ₩13,592 | ₩13,739 | -4.56% | 22.7만 |
|---|
| 2026.03.11 | ₩15,118 | ₩15,118 | ₩14,335 | ₩14,395 | -4.78% | 7.6만 |
|---|
| 2026.03.10 | ₩14,971 | ₩15,600 | ₩14,757 | ₩14,877 | -0.63% | 3만 |
|---|
| 2026.03.09 | ₩14,864 | ₩14,998 | ₩13,859 | ₩14,864 | 0.00% | 12.6만 |
|---|
| 2026.03.06 | ₩15,172 | ₩15,172 | ₩14,375 | ₩14,864 | -2.03% | 6.7만 |
|---|
| 2026.03.05 | ₩15,935 | ₩16,069 | ₩15,038 | ₩15,453 | -3.03% | 14.3만 |
|---|
| 2026.03.04 | ₩15,279 | ₩15,908 | ₩15,279 | ₩15,908 | +4.12% | 16.7만 |
|---|
| 2026.03.03 | ₩15,948 | ₩16,350 | ₩15,045 | ₩15,600 | -2.18% | 3.4만 |
|---|
| 2026.03.02 | ₩15,426 | ₩16,350 | ₩15,426 | ₩16,123 | +4.51% | 3.5만 |
|---|
| 2026.02.27 | ₩16,389 | ₩16,389 | ₩15,640 | ₩15,922 | -2.85% | 5.7만 |
|---|
| 2026.02.26 | ₩16,451 | ₩16,739 | ₩15,788 | ₩16,404 | -0.28% | 5.3만 |
|---|
| 2026.02.25 | ₩16,504 | ₩17,033 | ₩16,504 | ₩16,765 | +1.58% | 5.4만 |
|---|
| 2026.02.24 | ₩16,605 | ₩16,926 | ₩16,471 | ₩16,792 | +1.13% | 2.5만 |
|---|
| 2026.02.23 | ₩16,926 | ₩16,926 | ₩16,323 | ₩16,611 | -1.86% | 26.1만 |
|---|
| 2026.02.20 | ₩16,805 | ₩17,113 | ₩16,497 | ₩17,113 | +1.83% | 6만 |
|---|
| 2026.02.19 | ₩16,564 | ₩16,926 | ₩16,263 | ₩16,805 | +1.46% | 6.5만 |
|---|
| 2026.02.18 | ₩16,189 | ₩16,527 | ₩16,169 | ₩16,404 | +1.32% | 1.9만 |
|---|
| 2026.02.17 | ₩16,377 | ₩16,538 | ₩15,935 | ₩16,283 | -0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩16,203 | ₩16,343 | ₩16,069 | ₩16,337 | +0.83% | 4.2만 |
|---|
| 2026.02.12 | ₩16,658 | ₩16,739 | ₩16,069 | ₩16,323 | -2.01% | 4.9만 |
|---|
| 2026.02.11 | ₩16,672 | ₩16,939 | ₩16,357 | ₩16,658 | -0.08% | 3.6만 |
|---|
| 2026.02.10 | ₩16,591 | ₩16,631 | ₩16,189 | ₩16,431 | -0.97% | 4.8만 |
|---|
| 2026.02.09 | ₩16,310 | ₩17,176 | ₩16,163 | ₩16,538 | +1.40% | 5만 |
|---|
| 2026.02.06 | ₩16,256 | ₩16,497 | ₩16,189 | ₩16,310 | +0.33% | 1.4만 |
|---|
| 2026.02.05 | ₩16,551 | ₩16,591 | ₩16,069 | ₩16,256 | -1.78% | 5.5만 |
|---|
| 2026.02.04 | ₩16,739 | ₩16,892 | ₩16,136 | ₩16,538 | -1.20% | 8.2만 |
|---|
| 2026.02.03 | ₩17,006 | ₩17,006 | ₩16,471 | ₩16,872 | -0.79% | 5.7만 |
|---|
| 2026.02.02 | ₩16,913 | ₩17,368 | ₩16,752 | ₩17,127 | +1.27% | 6만 |
|---|
| 2026.01.30 | ₩17,274 | ₩17,274 | ₩16,658 | ₩16,752 | -3.02% | 7.8만 |
|---|
| 2026.01.29 | ₩17,328 | ₩17,488 | ₩17,080 | ₩17,261 | -0.39% | 2.2만 |
|---|
| 2026.01.28 | ₩17,314 | ₩17,542 | ₩17,006 | ₩17,395 | +0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩17,033 | ₩17,810 | ₩16,826 | ₩17,328 | +1.73% | 2.7만 |
|---|
| 2026.01.26 | ₩17,247 | ₩17,247 | ₩16,672 | ₩16,946 | -1.75% | 4.7만 |
|---|
| 2026.01.23 | ₩17,167 | ₩17,314 | ₩16,645 | ₩17,154 | -0.08% | 3.5만 |
|---|
| 2026.01.22 | ₩17,140 | ₩17,341 | ₩16,973 | ₩17,113 | -0.16% | 5.9만 |
|---|
| 2026.01.21 | ₩16,792 | ₩17,221 | ₩16,631 | ₩17,113 | +1.91% | 3만 |
|---|
| 2026.01.20 | ₩16,631 | ₩16,792 | ₩16,189 | ₩16,618 | -0.08% | 13.5만 |
|---|
| 2026.01.16 | ₩16,966 | ₩17,140 | ₩16,082 | ₩16,846 | -0.71% | 7.7만 |
|---|
| 2026.01.15 | ₩17,341 | ₩17,569 | ₩17,046 | ₩17,207 | -0.77% | 10.4만 |
|---|
| 2026.01.14 | ₩17,609 | ₩17,810 | ₩17,207 | ₩17,582 | -0.15% | 6.7만 |
|---|
| 2026.01.13 | ₩17,796 | ₩17,796 | ₩17,354 | ₩17,662 | -0.75% | 2.1만 |
|---|
| 2026.01.12 | ₩17,703 | ₩17,890 | ₩17,561 | ₩17,796 | +0.53% | 1.6만 |
|---|
| 2026.01.09 | ₩17,796 | ₩18,211 | ₩17,703 | ₩17,703 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩17,462 | ₩17,944 | ₩17,261 | ₩17,756 | +1.69% | 2.2만 |
|---|
| 2026.01.07 | ₩17,756 | ₩17,893 | ₩17,194 | ₩17,515 | -1.36% | 3.9만 |
|---|
| 2026.01.06 | ₩17,870 | ₩18,225 | ₩17,555 | ₩17,703 | -0.94% | 4.1만 |
|---|
| 2026.01.05 | ₩17,542 | ₩18,011 | ₩17,354 | ₩17,930 | +2.21% | 5.3만 |
|---|
| 2026.01.02 | ₩17,542 | ₩17,575 | ₩17,321 | ₩17,448 | -0.53% | 1.5만 |
|---|
| 2025.12.31 | ₩17,488 | ₩17,575 | ₩17,073 | ₩17,462 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩17,435 | ₩17,689 | ₩17,073 | ₩17,421 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,475 | ₩17,625 | ₩17,281 | ₩17,421 | -0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩17,502 | ₩17,602 | ₩17,395 | ₩17,569 | +0.38% | 5.4만 |
|---|
| 2025.12.24 | ₩17,903 | ₩17,903 | ₩17,502 | ₩17,622 | -1.57% | 5만 |
|---|
| 2025.12.23 | ₩17,542 | ₩17,810 | ₩17,502 | ₩17,622 | +0.46% | 7.2만 |
|---|
| 2025.12.22 | ₩17,221 | ₩17,629 | ₩17,100 | ₩17,542 | +1.87% | 8.1만 |
|---|
| 2025.12.19 | ₩17,314 | ₩17,354 | ₩17,207 | ₩17,261 | -0.31% | 3.9만 |
|---|
| 2025.12.18 | ₩17,314 | ₩17,522 | ₩17,227 | ₩17,368 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩17,596 | ₩17,743 | ₩17,234 | ₩17,234 | -2.05% | 1.3만 |
|---|
| 2025.12.16 | ₩17,649 | ₩17,729 | ₩17,448 | ₩17,676 | +0.15% | 5만 |
|---|
| 2025.12.15 | ₩17,408 | ₩17,729 | ₩17,221 | ₩17,729 | +1.85% | 4.2만 |
|---|
| 2025.12.12 | ₩17,167 | ₩17,408 | ₩17,140 | ₩17,368 | +1.17% | 3.8만 |
|---|
| 2025.12.11 | ₩17,046 | ₩17,356 | ₩16,926 | ₩17,234 | +1.10% | 4.2만 |
|---|
| 2025.12.10 | ₩16,658 | ₩17,120 | ₩16,658 | ₩17,100 | +2.65% | 1.9만 |
|---|
| 2025.12.09 | ₩16,524 | ₩16,980 | ₩16,337 | ₩16,939 | +2.51% | 3.8만 |
|---|
| 2025.12.08 | ₩16,216 | ₩16,672 | ₩16,216 | ₩16,497 | +1.73% | 1.5만 |
|---|
| 2025.12.05 | ₩16,591 | ₩16,685 | ₩16,123 | ₩16,256 | -2.02% | 9.6만 |
|---|
| 2025.12.04 | ₩16,805 | ₩16,953 | ₩16,511 | ₩16,685 | -0.72% | 3.7만 |
|---|
| 2025.12.03 | ₩16,725 | ₩16,872 | ₩16,508 | ₩16,739 | +0.08% | 8.5만 |
|---|
| 2025.12.02 | ₩16,310 | ₩16,685 | ₩16,096 | ₩16,645 | +2.05% | 3.1만 |
|---|
| 2025.12.01 | ₩16,270 | ₩16,471 | ₩16,256 | ₩16,310 | +0.25% | 2.9만 |
|---|
| 2025.11.28 | ₩16,270 | ₩16,524 | ₩15,815 | ₩16,524 | +1.56% | 2.7만 |
|---|
| 2025.11.26 | ₩15,908 | ₩16,404 | ₩15,734 | ₩16,310 | +2.53% | 4.9만 |
|---|
| 2025.11.25 | ₩16,042 | ₩16,136 | ₩15,600 | ₩15,948 | -0.58% | 5만 |
|---|
| 2025.11.24 | ₩15,801 | ₩15,975 | ₩15,158 | ₩15,962 | +1.02% | 8.3만 |
|---|
| 2025.11.21 | ₩16,015 | ₩16,029 | ₩15,815 | ₩15,895 | -0.75% | 6.2만 |
|---|
| 2025.11.20 | ₩16,002 | ₩16,243 | ₩15,868 | ₩15,881 | -0.75% | 3.6만 |
|---|
| 2025.11.19 | ₩16,203 | ₩16,203 | ₩15,855 | ₩16,002 | -1.24% | 4.1만 |
|---|
| 2025.11.18 | ₩15,922 | ₩16,230 | ₩15,868 | ₩16,096 | +1.09% | 4.2만 |
|---|
| 2025.11.17 | ₩16,069 | ₩16,323 | ₩15,868 | ₩15,975 | -0.58% | 6.4만 |
|---|
| 2025.11.14 | ₩16,163 | ₩16,725 | ₩16,082 | ₩16,283 | +0.75% | 5.9만 |
|---|
| 2025.11.13 | ₩16,377 | ₩16,464 | ₩15,801 | ₩16,069 | -1.88% | 5.8만 |
|---|
| 2025.11.12 | ₩16,310 | ₩16,484 | ₩16,310 | ₩16,310 | 0.00% | 5.7만 |
|---|
| 2025.11.11 | ₩15,975 | ₩16,270 | ₩15,975 | ₩16,216 | +1.51% | 3.7만 |
|---|
| 2025.11.10 | ₩15,989 | ₩16,176 | ₩15,485 | ₩16,069 | +0.50% | 4.6만 |
|---|
| 2025.11.07 | ₩16,015 | ₩16,096 | ₩15,353 | ₩16,002 | -0.08% | 6.9만 |
|---|
| 2025.11.06 | ₩15,654 | ₩16,056 | ₩15,520 | ₩15,962 | +1.97% | 15.8만 |
|---|
| 2025.11.05 | ₩15,600 | ₩15,654 | ₩15,399 | ₩15,533 | -0.43% | 5.5만 |
|---|
| 2025.11.04 | ₩15,239 | ₩15,600 | ₩15,239 | ₩15,507 | +1.76% | 2.4만 |
|---|
| 2025.11.03 | ₩15,533 | ₩15,616 | ₩15,185 | ₩15,399 | -0.86% | 5.4만 |
|---|
| 2025.10.31 | ₩15,292 | ₩15,507 | ₩15,038 | ₩15,440 | +0.96% | 11.5만 |
|---|
| 2025.10.30 | ₩15,038 | ₩15,299 | ₩15,038 | ₩15,212 | +1.16% | 9.4만 |
|---|
| 2025.10.29 | ₩15,279 | ₩15,413 | ₩15,011 | ₩15,172 | -0.70% | 6.9만 |
|---|
| 2025.10.28 | ₩15,453 | ₩15,520 | ₩15,024 | ₩15,413 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,199 | ₩15,433 | ₩15,199 | ₩15,399 | +1.32% | 3.5만 |
|---|
| 2025.10.24 | ₩14,931 | ₩15,172 | ₩14,931 | ₩15,132 | +1.35% | 2.9만 |
|---|
| 2025.10.23 | ₩15,091 | ₩15,101 | ₩14,864 | ₩15,011 | -0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩14,877 | ₩15,145 | ₩14,864 | ₩15,091 | +1.44% | 3.1만 |
|---|
| 2025.10.21 | ₩15,239 | ₩15,239 | ₩14,891 | ₩14,891 | -2.28% | 1.7만 |
|---|
| 2025.10.20 | ₩15,091 | ₩15,252 | ₩14,837 | ₩15,225 | +0.89% | 2만 |
|---|
| 2025.10.17 | ₩14,824 | ₩15,058 | ₩14,368 | ₩14,931 | +0.72% | 3.2만 |
|---|
| 2025.10.16 | ₩15,105 | ₩15,158 | ₩14,757 | ₩14,770 | -2.22% | 15.4만 |
|---|
| 2025.10.15 | ₩15,319 | ₩15,399 | ₩14,877 | ₩15,118 | -1.31% | 6만 |
|---|
| 2025.10.14 | ₩14,730 | ₩15,399 | ₩14,482 | ₩15,024 | +2.00% | 11.3만 |
|---|
| 2025.10.13 | ₩14,636 | ₩15,051 | ₩14,221 | ₩14,944 | +2.10% | 9.9만 |
|---|
| 2025.10.10 | ₩14,636 | ₩14,636 | ₩14,462 | ₩14,489 | -1.01% | 10.7만 |
|---|