시장 데이터를 불러오는 중
전체 종목
Vulcan Infrastructure and Power Inc. - Class A Common Stock 과거 주가
Vulcan Infrastructure and Power Inc. - Class A Common Stock · VIP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vulcan Infrastructure and Power Inc. - Class A Common Stock · VIP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,851 | ₩1,904 | ₩1,851 | ₩1,891 | +2.17% | 4.3만 |
| 2026.10.08 | ₩1,864 | ₩1,985 | ₩1,810 | ₩1,851 | -0.72% | 9.7만 |
| 2026.10.07 | ₩1,985 | ₩1,985 | ₩1,877 | ₩1,891 | -4.73% | 12만 |
| 2026.10.06 | ₩2,052 | ₩2,105 | ₩1,958 | ₩1,958 | -4.58% | 11.2만 |
| 2026.10.05 | ₩2,052 | ₩2,079 | ₩1,971 | ₩2,038 | -0.65% | 16.3만 |
| 2026.10.02 | ₩2,146 | ₩2,146 | ₩2,025 | ₩2,038 | -5.00% | 12.4만 |
| 2026.10.01 | ₩2,173 | ₩2,173 | ₩2,052 | ₩2,052 | -5.56% | 14.5만 |
| 2026.09.30 | ₩2,173 | ₩2,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,173 |
| 0.00% |
| 11.9만 |
| 2026.09.29 | ₩2,186 | ₩2,240 | ₩2,173 | ₩2,173 | -0.61% | 6.5만 |
|---|
| 2026.09.28 | ₩2,173 | ₩2,226 | ₩2,119 | ₩2,159 | -0.62% | 12.3만 |
|---|
| 2026.09.25 | ₩2,374 | ₩2,414 | ₩2,186 | ₩2,186 | -7.91% | 13만 |
|---|
| 2026.09.24 | ₩2,333 | ₩2,347 | ₩2,266 | ₩2,320 | -0.57% | 7.3만 |
|---|
| 2026.09.23 | ₩2,508 | ₩2,508 | ₩2,320 | ₩2,333 | -6.95% | 19.4만 |
|---|
| 2026.09.22 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,508 | -4.10% | 10.4만 |
|---|
| 2026.09.21 | ₩2,682 | ₩2,682 | ₩2,535 | ₩2,548 | -5.00% | 20.8만 |
|---|
| 2026.09.18 | ₩2,521 | ₩2,655 | ₩2,468 | ₩2,588 | +2.66% | 24.6만 |
|---|
| 2026.09.17 | ₩2,535 | ₩2,575 | ₩2,468 | ₩2,481 | -2.12% | 13만 |
|---|
| 2026.09.16 | ₩2,494 | ₩2,548 | ₩2,401 | ₩2,454 | -1.61% | 11.9만 |
|---|
| 2026.09.15 | ₩2,494 | ₩2,521 | ₩2,374 | ₩2,414 | -3.23% | 5.8만 |
|---|
| 2026.09.14 | ₩2,494 | ₩2,548 | ₩2,347 | ₩2,441 | -2.15% | 14만 |
|---|
| 2026.09.11 | ₩2,535 | ₩2,535 | ₩2,387 | ₩2,387 | -5.82% | 13.7만 |
|---|
| 2026.09.10 | ₩2,588 | ₩2,588 | ₩2,427 | ₩2,454 | -5.18% | 23만 |
|---|
| 2026.09.09 | ₩2,615 | ₩2,642 | ₩2,561 | ₩2,588 | -1.03% | 6.5만 |
|---|
| 2026.09.08 | ₩2,548 | ₩2,709 | ₩2,535 | ₩2,642 | +3.68% | 15.9만 |
|---|
| 2026.09.04 | ₩2,535 | ₩2,548 | ₩2,454 | ₩2,535 | 0.00% | 5.4만 |
|---|
| 2026.09.03 | ₩2,427 | ₩2,561 | ₩2,427 | ₩2,494 | +2.76% | 14.3만 |
|---|
| 2026.09.02 | ₩2,307 | ₩2,481 | ₩2,240 | ₩2,427 | +5.23% | 22.1만 |
|---|
| 2026.09.01 | ₩2,320 | ₩2,347 | ₩2,240 | ₩2,280 | -1.73% | 11.3만 |
|---|
| 2026.08.31 | ₩2,401 | ₩2,441 | ₩2,266 | ₩2,320 | -3.35% | 20.7만 |
|---|
| 2026.08.28 | ₩2,360 | ₩2,454 | ₩2,293 | ₩2,401 | +1.70% | 23.4만 |
|---|
| 2026.08.27 | ₩2,427 | ₩2,494 | ₩2,387 | ₩2,401 | -1.10% | 5.8만 |
|---|
| 2026.08.26 | ₩2,374 | ₩2,575 | ₩2,374 | ₩2,387 | +0.56% | 5.8만 |
|---|
| 2026.08.25 | ₩2,494 | ₩2,508 | ₩2,427 | ₩2,441 | -2.15% | 5.8만 |
|---|
| 2026.08.24 | ₩2,481 | ₩2,535 | ₩2,427 | ₩2,427 | -2.16% | 7만 |
|---|
| 2026.08.21 | ₩2,535 | ₩2,602 | ₩2,454 | ₩2,454 | -3.17% | 5.7만 |
|---|
| 2026.08.20 | ₩2,454 | ₩2,548 | ₩2,454 | ₩2,494 | +1.64% | 4.7만 |
|---|
| 2026.08.19 | ₩2,401 | ₩2,481 | ₩2,307 | ₩2,454 | +2.23% | 8.9만 |
|---|
| 2026.08.18 | ₩2,548 | ₩2,561 | ₩2,320 | ₩2,401 | -5.79% | 13.7만 |
|---|
| 2026.08.17 | ₩2,481 | ₩2,615 | ₩2,333 | ₩2,535 | +2.16% | 22.3만 |
|---|
| 2026.08.14 | ₩2,521 | ₩2,561 | ₩2,427 | ₩2,468 | -2.13% | 14.3만 |
|---|
| 2026.08.13 | ₩2,414 | ₩2,548 | ₩2,374 | ₩2,481 | +2.78% | 13.4만 |
|---|
| 2026.08.12 | ₩2,320 | ₩2,414 | ₩2,280 | ₩2,401 | +3.47% | 16.8만 |
|---|
| 2026.08.11 | ₩2,280 | ₩2,374 | ₩2,079 | ₩2,253 | -1.18% | 80.2만 |
|---|
| 2026.08.10 | ₩2,736 | ₩2,749 | ₩2,186 | ₩2,213 | -19.12% | 63.1만 |
|---|
| 2026.08.07 | ₩2,763 | ₩2,803 | ₩2,655 | ₩2,749 | -0.49% | 12.6만 |
|---|
| 2026.08.06 | ₩2,816 | ₩3,017 | ₩2,709 | ₩2,776 | -1.43% | 15.8만 |
|---|
| 2026.08.05 | ₩2,883 | ₩2,977 | ₩2,830 | ₩2,897 | +0.47% | 19.3만 |
|---|
| 2026.08.04 | ₩2,910 | ₩2,991 | ₩2,843 | ₩2,924 | +0.46% | 12.8만 |
|---|
| 2026.08.03 | ₩2,816 | ₩3,017 | ₩2,789 | ₩2,897 | +2.86% | 18만 |
|---|
| 2026.07.31 | ₩2,843 | ₩2,883 | ₩2,682 | ₩2,816 | -0.94% | 26.7만 |
|---|
| 2026.07.30 | ₩2,736 | ₩2,937 | ₩2,682 | ₩2,870 | +4.90% | 43.2만 |
|---|
| 2026.07.29 | ₩2,843 | ₩2,937 | ₩2,615 | ₩2,615 | -8.02% | 26.5만 |
|---|
| 2026.07.28 | ₩2,991 | ₩2,991 | ₩2,642 | ₩2,816 | -5.83% | 36.9만 |
|---|
| 2026.07.27 | ₩3,245 | ₩3,286 | ₩2,924 | ₩3,004 | -7.44% | 40.3만 |
|---|
| 2026.07.24 | ₩3,621 | ₩3,742 | ₩3,165 | ₩3,286 | -9.26% | 66.3만 |
|---|
| 2026.07.23 | ₩3,889 | ₩4,506 | ₩3,768 | ₩3,809 | -2.07% | 137.3만 |
|---|
| 2026.07.22 | ₩3,876 | ₩4,184 | ₩3,715 | ₩3,943 | +1.73% | 145.9만 |
|---|
| 2026.07.21 | ₩2,897 | ₩4,090 | ₩2,883 | ₩3,903 | +34.72% | 1402.2만 |
|---|
| 2026.07.20 | ₩2,280 | ₩2,950 | ₩2,280 | ₩2,856 | +25.29% | 107.1만 |
|---|
| 2026.07.17 | ₩2,240 | ₩2,414 | ₩2,240 | ₩2,293 | +2.40% | 13.9만 |
|---|
| 2026.07.16 | ₩2,494 | ₩2,521 | ₩2,105 | ₩2,253 | -9.68% | 80.9만 |
|---|
| 2026.07.15 | ₩2,803 | ₩2,897 | ₩2,588 | ₩2,588 | -7.66% | 23.8만 |
|---|
| 2026.07.14 | ₩2,736 | ₩2,803 | ₩2,682 | ₩2,789 | +1.96% | 8.6만 |
|---|
| 2026.07.13 | ₩2,588 | ₩2,736 | ₩2,561 | ₩2,722 | +5.18% | 40.4만 |
|---|
| 2026.07.10 | ₩2,897 | ₩2,977 | ₩2,655 | ₩2,655 | -8.33% | 32.8만 |
|---|
| 2026.07.09 | ₩2,776 | ₩3,071 | ₩2,763 | ₩2,897 | +4.35% | 49.6만 |
|---|
| 2026.07.08 | ₩2,602 | ₩2,843 | ₩2,548 | ₩2,776 | +6.70% | 53.9만 |
|---|
| 2026.07.07 | ₩2,535 | ₩2,682 | ₩2,508 | ₩2,615 | +3.17% | 34.8만 |
|---|
| 2026.07.06 | ₩2,441 | ₩2,628 | ₩2,360 | ₩2,575 | +5.49% | 32.4만 |
|---|
| 2026.07.02 | ₩2,360 | ₩2,494 | ₩2,173 | ₩2,414 | +2.27% | 33.5만 |
|---|
| 2026.07.01 | ₩2,374 | ₩2,387 | ₩2,240 | ₩2,266 | -4.52% | 37.8만 |
|---|
| 2026.06.30 | ₩2,280 | ₩2,521 | ₩2,253 | ₩2,401 | +5.29% | 20.4만 |
|---|
| 2026.06.29 | ₩2,347 | ₩2,360 | ₩2,173 | ₩2,320 | -1.14% | 20.4만 |
|---|
| 2026.06.26 | ₩2,253 | ₩2,481 | ₩2,199 | ₩2,360 | +4.76% | 26.8만 |
|---|
| 2026.06.25 | ₩2,226 | ₩2,307 | ₩2,092 | ₩2,266 | +1.81% | 23.8만 |
|---|
| 2026.06.24 | ₩2,173 | ₩2,266 | ₩2,065 | ₩2,186 | +0.62% | 17.7만 |
|---|
| 2026.06.23 | ₩2,132 | ₩2,266 | ₩2,119 | ₩2,132 | 0.00% | 28.4만 |
|---|
| 2026.06.22 | ₩2,173 | ₩2,628 | ₩2,092 | ₩2,253 | +3.70% | 64.1만 |
|---|
| 2026.06.18 | ₩2,119 | ₩2,186 | ₩2,025 | ₩2,159 | +1.90% | 29.8만 |
|---|
| 2026.06.17 | ₩2,065 | ₩2,266 | ₩2,052 | ₩2,079 | +0.65% | 25.8만 |
|---|
| 2026.06.16 | ₩2,025 | ₩2,186 | ₩1,998 | ₩2,092 | +3.31% | 22.8만 |
|---|
| 2026.06.15 | ₩1,971 | ₩2,079 | ₩1,931 | ₩2,025 | +2.72% | 24.2만 |
|---|
| 2026.06.12 | ₩1,864 | ₩1,931 | ₩1,824 | ₩1,851 | -0.72% | 12.7만 |
|---|
| 2026.06.11 | ₩1,824 | ₩1,891 | ₩1,743 | ₩1,864 | +2.21% | 9.1만 |
|---|
| 2026.06.10 | ₩1,877 | ₩1,945 | ₩1,784 | ₩1,824 | -2.86% | 14.3만 |
|---|
| 2026.06.09 | ₩1,985 | ₩2,092 | ₩1,837 | ₩1,945 | -2.03% | 18만 |
|---|
| 2026.06.08 | ₩1,931 | ₩1,985 | ₩1,891 | ₩1,958 | +1.39% | 16.9만 |
|---|
| 2026.06.05 | ₩2,173 | ₩2,173 | ₩1,864 | ₩1,918 | -11.73% | 29.5만 |
|---|
| 2026.06.04 | ₩1,985 | ₩2,253 | ₩1,985 | ₩2,226 | +12.16% | 24.7만 |
|---|
| 2026.06.03 | ₩2,132 | ₩2,146 | ₩1,998 | ₩2,052 | -3.77% | 20만 |
|---|
| 2026.06.02 | ₩2,213 | ₩2,253 | ₩2,119 | ₩2,186 | -1.21% | 20.3만 |
|---|
| 2026.06.01 | ₩2,065 | ₩2,307 | ₩1,971 | ₩2,240 | +8.44% | 53.1만 |
|---|
| 2026.05.29 | ₩2,146 | ₩2,146 | ₩1,998 | ₩2,079 | -3.13% | 23.6만 |
|---|
| 2026.05.28 | ₩1,971 | ₩2,132 | ₩1,824 | ₩2,119 | +7.48% | 31.2만 |
|---|
| 2026.05.27 | ₩1,703 | ₩1,958 | ₩1,703 | ₩1,945 | +14.17% | 56.3만 |
|---|
| 2026.05.26 | ₩1,730 | ₩1,730 | ₩1,636 | ₩1,676 | -3.10% | 16.8만 |
|---|
| 2026.05.22 | ₩1,717 | ₩1,743 | ₩1,636 | ₩1,676 | -2.34% | 16.6만 |
|---|
| 2026.05.21 | ₩1,676 | ₩1,770 | ₩1,636 | ₩1,730 | +3.20% | 26.9만 |
|---|
| 2026.05.20 | ₩1,743 | ₩1,797 | ₩1,690 | ₩1,690 | -3.08% | 26.2만 |
|---|
| 2026.05.19 | ₩1,971 | ₩1,971 | ₩1,717 | ₩1,717 | -12.93% | 91.6만 |
|---|
| 2026.05.18 | ₩1,837 | ₩2,065 | ₩1,810 | ₩1,998 | +8.76% | 73만 |
|---|
| 2026.05.15 | ₩1,918 | ₩2,105 | ₩1,891 | ₩1,971 | +2.80% | 39.2만 |
|---|
| 2026.05.14 | ₩1,824 | ₩1,958 | ₩1,770 | ₩1,945 | +6.62% | 33.8만 |
|---|
| 2026.05.13 | ₩1,650 | ₩1,958 | ₩1,609 | ₩1,797 | +8.94% | 52만 |
|---|
| 2026.05.12 | ₩1,717 | ₩1,730 | ₩1,636 | ₩1,676 | -2.34% | 20.3만 |
|---|
| 2026.05.11 | ₩1,636 | ₩1,797 | ₩1,623 | ₩1,717 | +4.92% | 25.8만 |
|---|
| 2026.05.08 | ₩1,596 | ₩1,636 | ₩1,556 | ₩1,623 | +1.68% | 7.9만 |
|---|
| 2026.05.07 | ₩1,676 | ₩1,676 | ₩1,556 | ₩1,636 | -2.40% | 14.1만 |
|---|
| 2026.05.06 | ₩1,582 | ₩1,690 | ₩1,582 | ₩1,663 | +5.08% | 13.9만 |
|---|
| 2026.05.05 | ₩1,569 | ₩1,623 | ₩1,556 | ₩1,569 | 0.00% | 8.6만 |
|---|
| 2026.05.04 | ₩1,663 | ₩1,690 | ₩1,542 | ₩1,569 | -5.65% | 14만 |
|---|
| 2026.05.01 | ₩1,529 | ₩1,676 | ₩1,529 | ₩1,676 | +9.65% | 13.8만 |
|---|
| 2026.04.30 | ₩1,515 | ₩1,569 | ₩1,475 | ₩1,556 | +2.65% | 11.1만 |
|---|
| 2026.04.29 | ₩1,529 | ₩1,529 | ₩1,448 | ₩1,489 | -2.63% | 12.1만 |
|---|
| 2026.04.28 | ₩1,582 | ₩1,636 | ₩1,475 | ₩1,502 | -5.08% | 23.7만 |
|---|
| 2026.04.27 | ₩1,623 | ₩1,636 | ₩1,569 | ₩1,582 | -2.48% | 8.7만 |
|---|
| 2026.04.24 | ₩1,623 | ₩1,663 | ₩1,556 | ₩1,609 | -0.83% | 8.4만 |
|---|
| 2026.04.23 | ₩1,757 | ₩1,757 | ₩1,582 | ₩1,609 | -8.40% | 20.6만 |
|---|
| 2026.04.22 | ₩1,743 | ₩1,757 | ₩1,690 | ₩1,743 | 0.00% | 7.6만 |
|---|
| 2026.04.21 | ₩1,770 | ₩1,770 | ₩1,676 | ₩1,690 | -4.55% | 8.9만 |
|---|
| 2026.04.20 | ₩1,743 | ₩1,784 | ₩1,676 | ₩1,730 | -0.77% | 12만 |
|---|
| 2026.04.17 | ₩1,636 | ₩1,810 | ₩1,636 | ₩1,770 | +8.20% | 34만 |
|---|
| 2026.04.16 | ₩1,650 | ₩1,663 | ₩1,556 | ₩1,596 | -3.25% | 11.7만 |
|---|
| 2026.04.15 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,636 | +2.52% | 7.6만 |
|---|
| 2026.04.14 | ₩1,663 | ₩1,703 | ₩1,542 | ₩1,623 | -2.42% | 12.1만 |
|---|
| 2026.04.13 | ₩1,596 | ₩1,703 | ₩1,569 | ₩1,636 | +2.52% | 6.8만 |
|---|
| 2026.04.10 | ₩1,596 | ₩1,703 | ₩1,529 | ₩1,609 | +0.84% | 14.4만 |
|---|
| 2026.04.09 | ₩1,489 | ₩1,596 | ₩1,462 | ₩1,542 | +3.60% | 9만 |
|---|
| 2026.04.08 | ₩1,542 | ₩1,542 | ₩1,489 | ₩1,502 | -2.61% | 8.6만 |
|---|
| 2026.04.07 | ₩1,475 | ₩1,489 | ₩1,408 | ₩1,435 | -2.73% | 6.9만 |
|---|
| 2026.04.06 | ₩1,489 | ₩1,542 | ₩1,448 | ₩1,475 | -0.90% | 12.3만 |
|---|
| 2026.04.02 | ₩1,582 | ₩1,582 | ₩1,341 | ₩1,408 | -11.02% | 18.4만 |
|---|
| 2026.04.01 | ₩1,636 | ₩1,636 | ₩1,395 | ₩1,395 | -14.75% | 11.8만 |
|---|
| 2026.03.31 | ₩1,435 | ₩1,489 | ₩1,368 | ₩1,475 | +2.80% | 8.3만 |
|---|
| 2026.03.30 | ₩1,489 | ₩1,609 | ₩1,381 | ₩1,435 | -3.60% | 23.4만 |
|---|
| 2026.03.27 | ₩1,676 | ₩1,703 | ₩1,462 | ₩1,489 | -11.20% | 16.6만 |
|---|
| 2026.03.26 | ₩1,690 | ₩1,730 | ₩1,650 | ₩1,650 | -2.38% | 5.1만 |
|---|
| 2026.03.25 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,717 | +4.92% | 4.8만 |
|---|
| 2026.03.24 | ₩1,730 | ₩1,743 | ₩1,609 | ₩1,609 | -6.98% | 11.6만 |
|---|
| 2026.03.23 | ₩1,676 | ₩1,770 | ₩1,676 | ₩1,717 | +2.40% | 7.4만 |
|---|
| 2026.03.20 | ₩1,703 | ₩1,743 | ₩1,623 | ₩1,703 | 0.00% | 13.7만 |
|---|
| 2026.03.19 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,690 | 0.00% | 7.1만 |
|---|
| 2026.03.18 | ₩1,810 | ₩1,824 | ₩1,730 | ₩1,730 | -4.44% | 8.4만 |
|---|
| 2026.03.17 | ₩1,797 | ₩1,877 | ₩1,730 | ₩1,784 | -0.75% | 7.5만 |
|---|
| 2026.03.16 | ₩1,877 | ₩1,918 | ₩1,757 | ₩1,797 | -4.29% | 21.4만 |
|---|
| 2026.03.13 | ₩1,851 | ₩1,971 | ₩1,797 | ₩1,824 | -1.45% | 22만 |
|---|
| 2026.03.12 | ₩1,851 | ₩1,877 | ₩1,757 | ₩1,824 | -1.45% | 10만 |
|---|
| 2026.03.11 | ₩1,690 | ₩1,958 | ₩1,690 | ₩1,851 | +9.52% | 13.6만 |
|---|
| 2026.03.10 | ₩2,132 | ₩2,387 | ₩1,556 | ₩1,730 | -18.87% | 79.5만 |
|---|
| 2026.03.09 | ₩1,998 | ₩2,159 | ₩1,985 | ₩2,146 | +7.38% | 33.9만 |
|---|
| 2026.03.06 | ₩1,609 | ₩2,038 | ₩1,582 | ₩2,025 | +25.83% | 61.2만 |
|---|
| 2026.03.05 | ₩1,784 | ₩1,918 | ₩1,636 | ₩1,663 | -6.77% | 16.8만 |
|---|
| 2026.03.04 | ₩1,717 | ₩1,851 | ₩1,676 | ₩1,784 | +3.91% | 6.3만 |
|---|
| 2026.03.03 | ₩1,596 | ₩1,730 | ₩1,596 | ₩1,676 | +5.04% | 3.9만 |
|---|
| 2026.03.02 | ₩1,609 | ₩1,743 | ₩1,609 | ₩1,676 | +4.17% | 7.5만 |
|---|
| 2026.02.27 | ₩1,703 | ₩1,730 | ₩1,596 | ₩1,636 | -3.94% | 9.3만 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,837 | ₩1,730 | ₩1,743 | -2.99% | 5.9만 |
|---|
| 2026.02.25 | ₩1,757 | ₩1,904 | ₩1,730 | ₩1,824 | +3.82% | 11.4만 |
|---|
| 2026.02.24 | ₩1,690 | ₩1,784 | ₩1,690 | ₩1,717 | +1.59% | 7.2만 |
|---|
| 2026.02.23 | ₩1,690 | ₩1,770 | ₩1,650 | ₩1,730 | +2.38% | 3.9만 |
|---|
| 2026.02.20 | ₩1,703 | ₩1,810 | ₩1,703 | ₩1,717 | +0.79% | 6.3만 |
|---|
| 2026.02.19 | ₩1,703 | ₩1,717 | ₩1,636 | ₩1,703 | 0.00% | 8.2만 |
|---|
| 2026.02.18 | ₩1,609 | ₩1,770 | ₩1,609 | ₩1,703 | +5.83% | 8.5만 |
|---|
| 2026.02.17 | ₩1,663 | ₩1,703 | ₩1,582 | ₩1,609 | -3.23% | 8.1만 |
|---|
| 2026.02.13 | ₩1,542 | ₩1,810 | ₩1,529 | ₩1,703 | +10.43% | 26.7만 |
|---|
| 2026.02.12 | ₩1,556 | ₩1,650 | ₩1,462 | ₩1,502 | -3.45% | 9.7만 |
|---|
| 2026.02.11 | ₩1,676 | ₩1,703 | ₩1,502 | ₩1,556 | -7.20% | 9.4만 |
|---|
| 2026.02.10 | ₩1,690 | ₩1,743 | ₩1,596 | ₩1,676 | -0.79% | 7.6만 |
|---|
| 2026.02.09 | ₩1,623 | ₩1,717 | ₩1,582 | ₩1,663 | +2.48% | 5.6만 |
|---|
| 2026.02.06 | ₩1,515 | ₩1,676 | ₩1,489 | ₩1,623 | +7.08% | 12.6만 |
|---|
| 2026.02.05 | ₩1,569 | ₩1,623 | ₩1,368 | ₩1,381 | -11.97% | 20.5만 |
|---|
| 2026.02.04 | ₩1,663 | ₩1,676 | ₩1,542 | ₩1,636 | -1.61% | 11.4만 |
|---|
| 2026.02.03 | ₩1,743 | ₩1,743 | ₩1,609 | ₩1,650 | -5.38% | 15만 |
|---|
| 2026.02.02 | ₩1,717 | ₩1,864 | ₩1,676 | ₩1,757 | +2.34% | 16.5만 |
|---|
| 2026.01.30 | ₩1,757 | ₩1,851 | ₩1,676 | ₩1,730 | -1.53% | 10.3만 |
|---|
| 2026.01.29 | ₩1,810 | ₩1,810 | ₩1,717 | ₩1,770 | -2.22% | 13.4만 |
|---|
| 2026.01.28 | ₩1,837 | ₩1,877 | ₩1,810 | ₩1,810 | -1.46% | 8.5만 |
|---|
| 2026.01.27 | ₩1,810 | ₩1,864 | ₩1,770 | ₩1,810 | 0.00% | 8.8만 |
|---|
| 2026.01.26 | ₩1,851 | ₩1,851 | ₩1,743 | ₩1,770 | -4.35% | 10.8만 |
|---|
| 2026.01.23 | ₩1,891 | ₩1,918 | ₩1,851 | ₩1,864 | -1.42% | 5.7만 |
|---|
| 2026.01.22 | ₩1,958 | ₩1,985 | ₩1,864 | ₩1,891 | -3.42% | 24.5만 |
|---|
| 2026.01.21 | ₩1,958 | ₩1,985 | ₩1,851 | ₩1,931 | -1.37% | 12.7만 |
|---|
| 2026.01.20 | ₩1,998 | ₩2,052 | ₩1,945 | ₩1,958 | -2.01% | 19.2만 |
|---|
| 2026.01.16 | ₩2,105 | ₩2,173 | ₩2,052 | ₩2,052 | -2.55% | 19.2만 |
|---|
| 2026.01.15 | ₩2,213 | ₩2,213 | ₩2,079 | ₩2,105 | -4.85% | 27.1만 |
|---|
| 2026.01.14 | ₩2,173 | ₩2,320 | ₩2,159 | ₩2,213 | +1.85% | 39.1만 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,240 | ₩2,052 | ₩2,173 | -2.99% | 25.5만 |
|---|
| 2026.01.12 | ₩2,173 | ₩2,240 | ₩2,132 | ₩2,186 | +0.62% | 7.8만 |
|---|
| 2026.01.09 | ₩2,159 | ₩2,186 | ₩2,052 | ₩2,173 | +0.62% | 11.9만 |
|---|
| 2026.01.08 | ₩2,119 | ₩2,199 | ₩2,105 | ₩2,146 | +1.27% | 5.8만 |
|---|
| 2026.01.07 | ₩2,186 | ₩2,186 | ₩2,119 | ₩2,159 | -1.23% | 11.4만 |
|---|
| 2026.01.06 | ₩2,253 | ₩2,253 | ₩2,119 | ₩2,199 | -2.38% | 10.8만 |
|---|
| 2026.01.05 | ₩2,240 | ₩2,347 | ₩2,199 | ₩2,266 | +1.20% | 21.8만 |
|---|
| 2026.01.02 | ₩2,012 | ₩2,240 | ₩2,012 | ₩2,199 | +9.33% | 20.8만 |
|---|
| 2025.12.31 | ₩2,025 | ₩2,105 | ₩1,945 | ₩1,985 | -1.99% | 26.6만 |
|---|
| 2025.12.30 | ₩2,119 | ₩2,173 | ₩2,038 | ₩2,038 | -3.80% | 11.1만 |
|---|
| 2025.12.29 | ₩2,025 | ₩2,132 | ₩2,012 | ₩2,092 | +3.31% | 15.9만 |
|---|
| 2025.12.26 | ₩2,146 | ₩2,146 | ₩2,012 | ₩2,065 | -3.75% | 23.6만 |
|---|
| 2025.12.24 | ₩2,132 | ₩2,159 | ₩2,079 | ₩2,119 | -0.63% | 9.4만 |
|---|
| 2025.12.23 | ₩2,173 | ₩2,213 | ₩2,052 | ₩2,146 | -1.23% | 23만 |
|---|
| 2025.12.22 | ₩2,293 | ₩2,401 | ₩2,173 | ₩2,186 | -4.68% | 33.4만 |
|---|
| 2025.12.19 | ₩2,052 | ₩2,333 | ₩2,052 | ₩2,266 | +10.46% | 35.7만 |
|---|
| 2025.12.18 | ₩2,119 | ₩2,159 | ₩2,025 | ₩2,052 | -3.16% | 12.9만 |
|---|
| 2025.12.17 | ₩2,173 | ₩2,253 | ₩2,025 | ₩2,052 | -5.56% | 29.1만 |
|---|
| 2025.12.16 | ₩2,025 | ₩2,186 | ₩2,025 | ₩2,186 | +7.95% | 14.3만 |
|---|
| 2025.12.15 | ₩2,441 | ₩2,441 | ₩2,065 | ₩2,092 | -14.29% | 35.6만 |
|---|
| 2025.12.12 | ₩2,602 | ₩2,709 | ₩2,360 | ₩2,441 | -6.19% | 48.9만 |
|---|
| 2025.12.11 | ₩2,468 | ₩2,615 | ₩2,414 | ₩2,588 | +4.89% | 33.7만 |
|---|
| 2025.12.10 | ₩2,508 | ₩2,588 | ₩2,468 | ₩2,535 | +1.07% | 20.3만 |
|---|
| 2025.12.09 | ₩2,280 | ₩2,615 | ₩2,280 | ₩2,535 | +11.18% | 49.1만 |
|---|
| 2025.12.08 | ₩2,347 | ₩2,360 | ₩2,226 | ₩2,333 | -0.57% | 19.3만 |
|---|
| 2025.12.05 | ₩2,280 | ₩2,414 | ₩2,266 | ₩2,320 | +1.76% | 31.4만 |
|---|
| 2025.12.04 | ₩2,213 | ₩2,374 | ₩2,146 | ₩2,320 | +4.85% | 35만 |
|---|
| 2025.12.03 | ₩2,079 | ₩2,226 | ₩2,012 | ₩2,213 | +6.45% | 34.8만 |
|---|
| 2025.12.02 | ₩1,985 | ₩2,146 | ₩1,985 | ₩2,038 | +2.70% | 29.9만 |
|---|
| 2025.12.01 | ₩2,012 | ₩2,065 | ₩1,904 | ₩1,958 | -2.67% | 16.4만 |
|---|
| 2025.11.28 | ₩2,119 | ₩2,173 | ₩2,012 | ₩2,092 | -1.27% | 28.3만 |
|---|
| 2025.11.26 | ₩2,092 | ₩2,159 | ₩2,038 | ₩2,105 | +0.64% | 24.5만 |
|---|
| 2025.11.25 | ₩1,877 | ₩2,052 | ₩1,837 | ₩2,012 | +7.14% | 25.2만 |
|---|
| 2025.11.24 | ₩1,824 | ₩1,945 | ₩1,797 | ₩1,918 | +5.15% | 22.2만 |
|---|
| 2025.11.21 | ₩1,730 | ₩1,864 | ₩1,690 | ₩1,824 | +5.43% | 32.5만 |
|---|
| 2025.11.20 | ₩1,770 | ₩1,998 | ₩1,730 | ₩1,743 | -1.52% | 72.5만 |
|---|
| 2025.11.19 | ₩1,770 | ₩1,810 | ₩1,663 | ₩1,717 | -3.03% | 24.4만 |
|---|
| 2025.11.18 | ₩1,596 | ₩1,824 | ₩1,569 | ₩1,770 | +10.92% | 42만 |
|---|
| 2025.11.17 | ₩1,703 | ₩1,810 | ₩1,582 | ₩1,623 | -4.72% | 39.8만 |
|---|
| 2025.11.14 | ₩1,730 | ₩1,958 | ₩1,730 | ₩1,757 | +1.55% | 77.6만 |
|---|
| 2025.11.13 | ₩2,293 | ₩2,333 | ₩1,904 | ₩1,904 | -16.96% | 142.4만 |
|---|
| 2025.11.12 | ₩2,213 | ₩2,226 | ₩2,012 | ₩2,092 | -5.45% | 85.3만 |
|---|
| 2025.11.11 | ₩2,575 | ₩2,602 | ₩2,146 | ₩2,307 | -10.42% | 205.6만 |
|---|
| 2025.11.10 | ₩2,588 | ₩2,924 | ₩2,427 | ₩2,816 | +8.81% | 3146.3만 |
|---|
| 2025.11.07 | ₩1,891 | ₩2,052 | ₩1,810 | ₩2,025 | +7.09% | 1620.6만 |
|---|
| 2025.11.06 | ₩2,119 | ₩2,159 | ₩1,945 | ₩1,958 | -7.59% | 15.1만 |
|---|
| 2025.11.05 | ₩2,199 | ₩2,199 | ₩2,052 | ₩2,173 | -1.22% | 15.8만 |
|---|
| 2025.11.04 | ₩2,333 | ₩2,387 | ₩2,119 | ₩2,186 | -6.32% | 25만 |
|---|
| 2025.11.03 | ₩2,494 | ₩2,548 | ₩2,387 | ₩2,454 | -1.61% | 11.5만 |
|---|
| 2025.10.31 | ₩2,427 | ₩2,481 | ₩2,374 | ₩2,454 | +1.10% | 11.6만 |
|---|
| 2025.10.30 | ₩2,468 | ₩2,521 | ₩2,293 | ₩2,347 | -4.89% | 21.4만 |
|---|
| 2025.10.29 | ₩2,615 | ₩2,736 | ₩2,468 | ₩2,548 | -2.56% | 12.8만 |
|---|
| 2025.10.28 | ₩2,776 | ₩2,883 | ₩2,615 | ₩2,642 | -4.83% | 26.1만 |
|---|
| 2025.10.27 | ₩2,870 | ₩2,883 | ₩2,696 | ₩2,776 | -3.27% | 23.7만 |
|---|
| 2025.10.24 | ₩2,655 | ₩2,856 | ₩2,575 | ₩2,776 | +4.55% | 22.5만 |
|---|
| 2025.10.23 | ₩2,602 | ₩2,655 | ₩2,508 | ₩2,548 | -2.06% | 12.6만 |
|---|
| 2025.10.22 | ₩2,776 | ₩2,910 | ₩2,454 | ₩2,615 | -5.80% | 37.5만 |
|---|
| 2025.10.21 | ₩2,816 | ₩2,991 | ₩2,722 | ₩2,924 | +3.81% | 38.4만 |
|---|
| 2025.10.20 | ₩2,454 | ₩2,950 | ₩2,454 | ₩2,924 | +19.13% | 60.1만 |
|---|
| 2025.10.17 | ₩2,320 | ₩2,401 | ₩2,240 | ₩2,320 | 0.00% | 28만 |
|---|
| 2025.10.16 | ₩2,682 | ₩2,722 | ₩2,414 | ₩2,414 | -10.00% | 33.9만 |
|---|
| 2025.10.15 | ₩2,709 | ₩2,883 | ₩2,548 | ₩2,682 | -0.99% | 30만 |
|---|
| 2025.10.14 | ₩2,588 | ₩2,776 | ₩2,414 | ₩2,669 | +3.11% | 45만 |
|---|
| 2025.10.13 | ₩2,776 | ₩2,830 | ₩2,548 | ₩2,696 | -2.90% | 41.4만 |
|---|
| 2025.10.10 | ₩3,111 | ₩3,245 | ₩2,615 | ₩2,709 | -12.93% | 67만 |
|---|