시장 데이터를 불러오는 중
Vipshop Holdings Limited American Depositary Shares, each representing two ordinary shares · VIPS · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,277 | ₩17,612 | ₩17,236 | ₩17,304 | +0.16% | 277.4만 |
| 2026.10.08 | ₩17,049 | ₩17,196 | ₩16,928 | ₩17,062 | +0.08% | 371.9만 |
| 2026.10.07 | ₩16,982 | ₩17,263 | ₩16,861 | ₩17,129 | +0.87% | 313.4만 |
| 2026.10.06 | ₩17,022 | ₩17,169 | ₩16,700 | ₩17,102 | +0.47% | 322.6만 |
| 2026.10.05 | ₩16,660 | ₩17,183 | ₩16,660 | ₩17,049 | +2.33% | 295만 |
| 2026.10.02 | ₩16,660 | ₩16,660 | ₩16,378 | ₩16,539 | -0.72% | 225.8만 |
| 2026.10.01 | ₩16,888 | ₩17,089 | ₩16,673 | ₩16,687 | -1.19% | 274.5만 |
| 2026.09.30 | ₩16,780 | ₩17,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,780 |
| 0.00% |
| 382.8만 |
| 2026.09.29 | ₩16,619 | ₩16,727 | ₩16,472 | ₩16,606 | -0.08% | 228.6만 |
|---|
| 2026.09.28 | ₩16,606 | ₩16,847 | ₩16,566 | ₩16,727 | +0.73% | 231.3만 |
|---|
| 2026.09.25 | ₩16,619 | ₩16,646 | ₩16,458 | ₩16,606 | -0.08% | 200.4만 |
|---|
| 2026.09.24 | ₩16,633 | ₩16,713 | ₩16,405 | ₩16,593 | -0.24% | 226.4만 |
|---|
| 2026.09.23 | ₩16,821 | ₩16,834 | ₩16,566 | ₩16,593 | -1.36% | 288.2만 |
|---|
| 2026.09.22 | ₩16,874 | ₩17,183 | ₩16,673 | ₩16,995 | +0.72% | 296.4만 |
|---|
| 2026.09.21 | ₩16,700 | ₩16,794 | ₩16,472 | ₩16,767 | +0.40% | 227.3만 |
|---|
| 2026.09.18 | ₩16,365 | ₩16,727 | ₩16,365 | ₩16,512 | +0.90% | 337.6만 |
|---|
| 2026.09.17 | ₩16,552 | ₩16,619 | ₩16,338 | ₩16,351 | -1.22% | 214.7만 |
|---|
| 2026.09.16 | ₩16,257 | ₩16,539 | ₩16,163 | ₩16,432 | +1.07% | 312.5만 |
|---|
| 2026.09.15 | ₩16,633 | ₩16,660 | ₩16,123 | ₩16,217 | -2.50% | 281.2만 |
|---|
| 2026.09.14 | ₩16,727 | ₩16,888 | ₩16,660 | ₩16,687 | -0.24% | 354.5만 |
|---|
| 2026.09.11 | ₩17,049 | ₩17,116 | ₩16,700 | ₩16,727 | -1.89% | 294.6만 |
|---|
| 2026.09.10 | ₩16,767 | ₩16,928 | ₩16,740 | ₩16,874 | +0.64% | 235.4만 |
|---|
| 2026.09.09 | ₩17,478 | ₩17,518 | ₩16,780 | ₩16,780 | -3.99% | 399.1만 |
|---|
| 2026.09.08 | ₩17,505 | ₩17,532 | ₩17,317 | ₩17,478 | -0.15% | 358만 |
|---|
| 2026.09.04 | ₩17,572 | ₩17,907 | ₩17,518 | ₩17,706 | +0.76% | 352.3만 |
|---|
| 2026.09.03 | ₩17,532 | ₩17,719 | ₩17,357 | ₩17,545 | +0.08% | 339.6만 |
|---|
| 2026.09.02 | ₩17,572 | ₩17,921 | ₩17,451 | ₩17,465 | -0.61% | 334.4만 |
|---|
| 2026.09.01 | ₩17,558 | ₩18,082 | ₩17,505 | ₩17,572 | +0.08% | 330.1만 |
|---|
| 2026.08.31 | ₩18,028 | ₩18,108 | ₩17,250 | ₩17,572 | -2.53% | 362.3만 |
|---|
| 2026.08.28 | ₩18,216 | ₩18,444 | ₩17,974 | ₩18,108 | -0.59% | 373.5만 |
|---|
| 2026.08.27 | ₩18,779 | ₩18,792 | ₩17,854 | ₩18,068 | -3.79% | 349.4만 |
|---|
| 2026.08.26 | ₩18,779 | ₩19,195 | ₩18,524 | ₩18,886 | +0.57% | 485만 |
|---|
| 2026.08.25 | ₩18,725 | ₩20,027 | ₩18,645 | ₩18,994 | +1.43% | 1165.7만 |
|---|
| 2026.08.24 | ₩19,396 | ₩19,624 | ₩19,155 | ₩19,208 | -0.97% | 326.2만 |
|---|
| 2026.08.21 | ₩19,329 | ₩19,517 | ₩19,007 | ₩19,490 | +0.83% | 244.3만 |
|---|
| 2026.08.20 | ₩18,940 | ₩19,356 | ₩18,779 | ₩19,181 | +1.27% | 233.6만 |
|---|
| 2026.08.19 | ₩19,074 | ₩19,450 | ₩19,074 | ₩19,383 | +1.62% | 129.7만 |
|---|
| 2026.08.18 | ₩18,980 | ₩19,114 | ₩18,846 | ₩19,061 | +0.42% | 165.8만 |
|---|
| 2026.08.17 | ₩19,047 | ₩19,088 | ₩18,699 | ₩18,833 | -1.13% | 166.7만 |
|---|
| 2026.08.14 | ₩19,047 | ₩19,181 | ₩18,846 | ₩19,020 | -0.14% | 128.3만 |
|---|
| 2026.08.13 | ₩19,423 | ₩19,436 | ₩18,779 | ₩18,994 | -2.21% | 183.6만 |
|---|
| 2026.08.12 | ₩19,839 | ₩20,120 | ₩19,168 | ₩19,383 | -2.30% | 238.3만 |
|---|
| 2026.08.11 | ₩20,429 | ₩20,590 | ₩20,094 | ₩20,107 | -1.58% | 164.8만 |
|---|
| 2026.08.10 | ₩20,992 | ₩21,033 | ₩20,670 | ₩20,670 | -1.53% | 145.7만 |
|---|
| 2026.08.07 | ₩20,872 | ₩21,113 | ₩20,644 | ₩21,033 | +0.77% | 130.7만 |
|---|
| 2026.08.06 | ₩20,791 | ₩20,858 | ₩20,496 | ₩20,670 | -0.58% | 157만 |
|---|
| 2026.08.05 | ₩20,912 | ₩21,019 | ₩20,751 | ₩20,845 | -0.32% | 382만 |
|---|
| 2026.08.04 | ₩20,563 | ₩21,126 | ₩20,456 | ₩20,912 | +1.70% | 258.1만 |
|---|
| 2026.08.03 | ₩20,778 | ₩20,912 | ₩20,469 | ₩20,858 | +0.39% | 156.4만 |
|---|
| 2026.07.31 | ₩20,281 | ₩20,617 | ₩20,187 | ₩20,576 | +1.46% | 173.1만 |
|---|
| 2026.07.30 | ₩20,147 | ₩20,402 | ₩19,946 | ₩20,375 | +1.13% | 133.5만 |
|---|
| 2026.07.29 | ₩19,879 | ₩20,429 | ₩19,825 | ₩20,268 | +1.96% | 152.5만 |
|---|
| 2026.07.28 | ₩19,772 | ₩20,147 | ₩19,705 | ₩19,919 | +0.75% | 116.5만 |
|---|
| 2026.07.27 | ₩19,316 | ₩19,946 | ₩19,316 | ₩19,772 | +2.36% | 131.1만 |
|---|
| 2026.07.24 | ₩19,383 | ₩19,423 | ₩19,047 | ₩19,114 | -1.38% | 119.9만 |
|---|
| 2026.07.23 | ₩19,705 | ₩19,705 | ₩19,128 | ₩19,329 | -1.91% | 107.2만 |
|---|
| 2026.07.22 | ₩19,758 | ₩19,852 | ₩19,530 | ₩19,691 | -0.34% | 170.6만 |
|---|
| 2026.07.21 | ₩19,490 | ₩19,785 | ₩19,208 | ₩19,705 | +1.10% | 222.3만 |
|---|
| 2026.07.20 | ₩19,691 | ₩19,812 | ₩19,450 | ₩19,584 | -0.54% | 170.2만 |
|---|
| 2026.07.17 | ₩19,450 | ₩19,597 | ₩19,316 | ₩19,450 | 0.00% | 223.2만 |
|---|
| 2026.07.16 | ₩19,222 | ₩19,973 | ₩19,074 | ₩19,584 | +1.88% | 337.6만 |
|---|
| 2026.07.15 | ₩18,779 | ₩19,409 | ₩18,672 | ₩19,088 | +1.64% | 276.5만 |
|---|
| 2026.07.14 | ₩18,725 | ₩18,860 | ₩18,417 | ₩18,591 | -0.72% | 184.3만 |
|---|
| 2026.07.13 | ₩18,712 | ₩18,927 | ₩18,618 | ₩18,672 | -0.22% | 181.2만 |
|---|
| 2026.07.10 | ₩18,752 | ₩19,088 | ₩18,685 | ₩18,699 | -0.29% | 182.7만 |
|---|
| 2026.07.09 | ₩18,336 | ₩18,712 | ₩18,135 | ₩18,578 | +1.32% | 170.4만 |
|---|
| 2026.07.08 | ₩18,658 | ₩18,913 | ₩18,403 | ₩18,417 | -1.29% | 206.5만 |
|---|
| 2026.07.07 | ₩17,800 | ₩18,350 | ₩17,800 | ₩18,162 | +2.03% | 211만 |
|---|
| 2026.07.06 | ₩18,028 | ₩18,108 | ₩17,666 | ₩17,880 | -0.82% | 316.8만 |
|---|
| 2026.07.02 | ₩18,175 | ₩18,189 | ₩17,719 | ₩17,786 | -2.14% | 273.5만 |
|---|
| 2026.07.01 | ₩17,786 | ₩18,283 | ₩17,786 | ₩18,189 | +2.26% | 417.6만 |
|---|
| 2026.06.30 | ₩17,585 | ₩18,028 | ₩17,411 | ₩17,786 | +1.14% | 368만 |
|---|
| 2026.06.29 | ₩17,585 | ₩17,854 | ₩17,384 | ₩17,397 | -1.07% | 405.1만 |
|---|
| 2026.06.26 | ₩17,102 | ₩17,706 | ₩16,968 | ₩17,625 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩17,693 | ₩17,827 | ₩17,236 | ₩17,330 | -2.05% | 293.3만 |
|---|
| 2026.06.24 | ₩17,572 | ₩18,014 | ₩17,558 | ₩17,974 | +2.29% | 303.8만 |
|---|
| 2026.06.23 | ₩17,438 | ₩17,773 | ₩17,438 | ₩17,666 | +1.31% | 200.7만 |
|---|
| 2026.06.22 | ₩17,947 | ₩18,028 | ₩17,585 | ₩17,760 | -1.05% | 172.9만 |
|---|
| 2026.06.18 | ₩18,014 | ₩18,216 | ₩17,854 | ₩17,880 | -0.74% | 305.6만 |
|---|
| 2026.06.17 | ₩18,242 | ₩18,444 | ₩17,800 | ₩17,934 | -1.69% | 251.1만 |
|---|
| 2026.06.16 | ₩18,283 | ₩18,484 | ₩18,189 | ₩18,350 | +0.37% | 226.2만 |
|---|
| 2026.06.15 | ₩18,927 | ₩18,927 | ₩18,605 | ₩18,605 | -1.70% | 190.2만 |
|---|
| 2026.06.12 | ₩18,819 | ₩18,967 | ₩18,645 | ₩18,672 | -0.78% | 288.8만 |
|---|
| 2026.06.11 | ₩18,256 | ₩18,725 | ₩18,082 | ₩18,631 | +2.06% | 333.3만 |
|---|
| 2026.06.10 | ₩18,162 | ₩18,685 | ₩18,162 | ₩18,390 | +1.26% | 234.9만 |
|---|
| 2026.06.09 | ₩18,578 | ₩18,658 | ₩18,028 | ₩18,202 | -2.02% | 295.1만 |
|---|
| 2026.06.08 | ₩18,242 | ₩18,685 | ₩18,242 | ₩18,377 | +0.74% | 241.3만 |
|---|
| 2026.06.05 | ₩18,551 | ₩18,699 | ₩18,135 | ₩18,149 | -2.17% | 285.9만 |
|---|
| 2026.06.04 | ₩18,833 | ₩19,128 | ₩18,564 | ₩18,578 | -1.35% | 263.9만 |
|---|
| 2026.06.03 | ₩19,114 | ₩19,128 | ₩18,806 | ₩19,061 | -0.28% | 242.5만 |
|---|
| 2026.06.02 | ₩20,094 | ₩20,094 | ₩19,436 | ₩19,450 | -3.20% | 223.6만 |
|---|
| 2026.06.01 | ₩19,356 | ₩19,570 | ₩19,007 | ₩19,450 | +0.49% | 250.1만 |
|---|
| 2026.05.29 | ₩19,463 | ₩19,597 | ₩18,967 | ₩19,074 | -2.00% | 783.5만 |
|---|
| 2026.05.28 | ₩18,940 | ₩19,490 | ₩18,766 | ₩19,463 | +2.76% | 238.6만 |
|---|
| 2026.05.27 | ₩19,624 | ₩19,705 | ₩19,088 | ₩19,369 | -1.30% | 189만 |
|---|
| 2026.05.26 | ₩19,517 | ₩20,067 | ₩19,342 | ₩19,758 | +1.24% | 296.1만 |
|---|
| 2026.05.22 | ₩18,296 | ₩19,383 | ₩18,269 | ₩19,329 | +5.65% | 428.9만 |
|---|
| 2026.05.21 | ₩18,779 | ₩19,718 | ₩18,699 | ₩19,477 | +3.71% | 608.1만 |
|---|
| 2026.05.20 | ₩18,913 | ₩19,101 | ₩18,779 | ₩19,074 | +0.85% | 308.6만 |
|---|
| 2026.05.19 | ₩18,712 | ₩19,034 | ₩18,672 | ₩18,927 | +1.15% | 205.4만 |
|---|
| 2026.05.18 | ₩18,766 | ₩18,886 | ₩18,511 | ₩18,699 | -0.36% | 222.9만 |
|---|
| 2026.05.15 | ₩18,833 | ₩19,007 | ₩18,672 | ₩18,725 | -0.57% | 191.2만 |
|---|
| 2026.05.14 | ₩19,745 | ₩19,825 | ₩18,980 | ₩18,980 | -3.87% | 151.7만 |
|---|
| 2026.05.13 | ₩19,503 | ₩20,429 | ₩19,316 | ₩20,107 | +3.09% | 283.3만 |
|---|
| 2026.05.12 | ₩19,651 | ₩19,812 | ₩19,061 | ₩19,544 | -0.55% | 305.6만 |
|---|
| 2026.05.11 | ₩19,289 | ₩19,986 | ₩19,289 | ₩19,638 | +1.81% | 362만 |
|---|
| 2026.05.08 | ₩19,597 | ₩19,745 | ₩19,369 | ₩19,396 | -1.03% | 160.3만 |
|---|
| 2026.05.07 | ₩19,718 | ₩19,839 | ₩19,450 | ₩19,503 | -1.09% | 225.8만 |
|---|
| 2026.05.06 | ₩19,168 | ₩19,906 | ₩19,168 | ₩19,758 | +3.08% | 315.6만 |
|---|
| 2026.05.05 | ₩19,249 | ₩19,249 | ₩18,900 | ₩18,940 | -1.60% | 96.5만 |
|---|
| 2026.05.04 | ₩19,409 | ₩19,638 | ₩19,128 | ₩19,141 | -1.38% | 119.2만 |
|---|
| 2026.05.01 | ₩19,342 | ₩19,624 | ₩19,181 | ₩19,477 | +0.69% | 138.4만 |
|---|
| 2026.04.30 | ₩18,900 | ₩19,383 | ₩18,900 | ₩19,302 | +2.13% | 155.1만 |
|---|
| 2026.04.29 | ₩18,980 | ₩19,195 | ₩18,900 | ₩18,967 | -0.07% | 132.7만 |
|---|
| 2026.04.28 | ₩19,383 | ₩19,651 | ₩18,913 | ₩18,953 | -2.21% | 149.4만 |
|---|
| 2026.04.27 | ₩19,128 | ₩19,436 | ₩19,128 | ₩19,369 | +1.26% | 171.9만 |
|---|
| 2026.04.24 | ₩19,168 | ₩19,342 | ₩18,873 | ₩19,262 | +0.49% | 120.4만 |
|---|
| 2026.04.23 | ₩19,503 | ₩19,557 | ₩18,940 | ₩19,114 | -1.99% | 211.1만 |
|---|
| 2026.04.22 | ₩19,839 | ₩20,053 | ₩19,597 | ₩19,624 | -1.08% | 203.3만 |
|---|
| 2026.04.21 | ₩20,590 | ₩20,872 | ₩19,638 | ₩19,772 | -3.97% | 182.8만 |
|---|
| 2026.04.20 | ₩20,885 | ₩20,952 | ₩20,536 | ₩20,550 | -1.61% | 140.1만 |
|---|
| 2026.04.17 | ₩20,590 | ₩21,287 | ₩20,523 | ₩20,912 | +1.56% | 143.9만 |
|---|
| 2026.04.16 | ₩20,442 | ₩20,965 | ₩20,348 | ₩20,523 | +0.39% | 144.3만 |
|---|
| 2026.04.15 | ₩19,933 | ₩20,563 | ₩19,812 | ₩20,255 | +1.62% | 163.6만 |
|---|
| 2026.04.14 | ₩19,879 | ₩20,375 | ₩19,879 | ₩19,946 | +0.34% | 146.3만 |
|---|
| 2026.04.13 | ₩20,040 | ₩20,134 | ₩19,731 | ₩19,879 | -0.80% | 211.7만 |
|---|
| 2026.04.10 | ₩20,268 | ₩20,550 | ₩20,120 | ₩20,214 | -0.26% | 187.2만 |
|---|
| 2026.04.09 | ₩20,389 | ₩20,992 | ₩20,281 | ₩20,858 | +2.30% | 194만 |
|---|
| 2026.04.08 | ₩20,603 | ₩21,247 | ₩20,456 | ₩20,711 | +0.52% | 262.2만 |
|---|
| 2026.04.07 | ₩20,027 | ₩20,322 | ₩19,959 | ₩20,094 | +0.33% | 192.6만 |
|---|
| 2026.04.06 | ₩20,147 | ₩20,308 | ₩19,852 | ₩20,147 | 0.00% | 241.9만 |
|---|
| 2026.04.02 | ₩20,214 | ₩20,255 | ₩19,745 | ₩20,120 | -0.46% | 346.6만 |
|---|
| 2026.04.01 | ₩20,952 | ₩20,952 | ₩19,959 | ₩20,147 | -3.84% | 387.8만 |
|---|
| 2026.03.31 | ₩21,059 | ₩21,301 | ₩20,563 | ₩21,086 | +0.13% | 426.9만 |
|---|
| 2026.03.30 | ₩21,958 | ₩22,401 | ₩21,462 | ₩21,462 | -2.26% | 308.2만 |
|---|
| 2026.03.27 | ₩21,663 | ₩21,851 | ₩21,381 | ₩21,609 | -0.25% | 209만 |
|---|
| 2026.03.26 | ₩21,341 | ₩22,092 | ₩21,341 | ₩21,703 | +1.70% | 481.5만 |
|---|
| 2026.03.25 | ₩21,462 | ₩22,012 | ₩21,422 | ₩21,690 | +1.06% | 222.6만 |
|---|
| 2026.03.24 | ₩20,617 | ₩20,939 | ₩20,402 | ₩20,804 | +0.91% | 195.2만 |
|---|
| 2026.03.23 | ₩20,670 | ₩21,328 | ₩20,644 | ₩20,952 | +1.36% | 193.6만 |
|---|
| 2026.03.20 | ₩20,872 | ₩21,046 | ₩20,536 | ₩20,644 | -1.09% | 243.7만 |
|---|
| 2026.03.19 | ₩20,429 | ₩21,033 | ₩20,000 | ₩20,965 | +2.63% | 175.5만 |
|---|
| 2026.03.18 | ₩21,180 | ₩21,636 | ₩20,737 | ₩20,737 | -2.09% | 169.7만 |
|---|
| 2026.03.17 | ₩21,328 | ₩21,663 | ₩21,207 | ₩21,328 | 0.00% | 120.3만 |
|---|
| 2026.03.16 | ₩21,918 | ₩22,119 | ₩21,341 | ₩21,368 | -2.51% | 199.6만 |
|---|
| 2026.03.13 | ₩21,368 | ₩21,676 | ₩21,126 | ₩21,462 | +0.44% | 117.6만 |
|---|
| 2026.03.12 | ₩21,328 | ₩21,569 | ₩21,046 | ₩21,059 | -1.26% | 166만 |
|---|
| 2026.03.11 | ₩21,891 | ₩21,945 | ₩21,193 | ₩21,381 | -2.33% | 138.4만 |
|---|
| 2026.03.10 | ₩21,971 | ₩22,817 | ₩21,811 | ₩22,039 | +0.31% | 229.6만 |
|---|
| 2026.03.09 | ₩21,193 | ₩21,878 | ₩20,872 | ₩21,824 | +2.97% | 297.6만 |
|---|
| 2026.03.06 | ₩21,448 | ₩21,770 | ₩21,207 | ₩21,395 | -0.25% | 183.4만 |
|---|
| 2026.03.05 | ₩20,885 | ₩21,448 | ₩20,644 | ₩21,422 | +2.57% | 207만 |
|---|
| 2026.03.04 | ₩21,193 | ₩21,556 | ₩21,046 | ₩21,193 | 0.00% | 298.1만 |
|---|
| 2026.03.03 | ₩21,717 | ₩21,824 | ₩20,845 | ₩21,019 | -3.21% | 354.8만 |
|---|
| 2026.03.02 | ₩22,749 | ₩22,951 | ₩22,025 | ₩22,521 | -1.00% | 169.2만 |
|---|
| 2026.02.27 | ₩24,453 | ₩24,493 | ₩23,152 | ₩23,366 | -4.44% | 363.3만 |
|---|
| 2026.02.26 | ₩24,131 | ₩24,949 | ₩23,340 | ₩24,305 | +0.72% | 250.5만 |
|---|
| 2026.02.25 | ₩23,407 | ₩23,984 | ₩23,366 | ₩23,809 | +1.72% | 201만 |
|---|
| 2026.02.24 | ₩22,709 | ₩23,434 | ₩22,508 | ₩23,366 | +2.89% | 124.9만 |
|---|
| 2026.02.23 | ₩23,742 | ₩23,916 | ₩22,723 | ₩22,776 | -4.07% | 157.7만 |
|---|
| 2026.02.20 | ₩23,179 | ₩23,997 | ₩23,138 | ₩23,742 | +2.43% | 98만 |
|---|
| 2026.02.19 | ₩23,380 | ₩23,487 | ₩23,219 | ₩23,447 | +0.29% | 81.9만 |
|---|
| 2026.02.18 | ₩23,608 | ₩23,729 | ₩23,326 | ₩23,407 | -0.85% | 97.2만 |
|---|
| 2026.02.17 | ₩23,554 | ₩24,091 | ₩23,326 | ₩23,595 | +0.17% | 162.4만 |
|---|
| 2026.02.13 | ₩23,138 | ₩23,849 | ₩23,085 | ₩23,527 | +1.68% | 93.7만 |
|---|
| 2026.02.12 | ₩23,501 | ₩23,635 | ₩22,763 | ₩23,192 | -1.31% | 148.5만 |
|---|
| 2026.02.11 | ₩23,474 | ₩23,876 | ₩23,380 | ₩23,554 | +0.34% | 197만 |
|---|
| 2026.02.10 | ₩23,957 | ₩24,198 | ₩23,527 | ₩23,541 | -1.74% | 180.6만 |
|---|
| 2026.02.09 | ₩23,984 | ₩24,453 | ₩23,890 | ₩24,051 | +0.28% | 242.7만 |
|---|
| 2026.02.06 | ₩23,366 | ₩24,265 | ₩23,366 | ₩24,091 | +3.10% | 225.4만 |
|---|
| 2026.02.05 | ₩22,441 | ₩23,273 | ₩22,441 | ₩23,219 | +3.47% | 263.1만 |
|---|
| 2026.02.04 | ₩23,058 | ₩23,125 | ₩22,441 | ₩22,481 | -2.50% | 137.5만 |
|---|
| 2026.02.03 | ₩22,951 | ₩23,219 | ₩22,817 | ₩23,031 | +0.35% | 155.7만 |
|---|
| 2026.02.02 | ₩23,018 | ₩23,326 | ₩22,656 | ₩23,125 | +0.47% | 226.5만 |
|---|
| 2026.01.30 | ₩23,152 | ₩23,648 | ₩22,937 | ₩22,951 | -0.87% | 151.3만 |
|---|
| 2026.01.29 | ₩23,742 | ₩24,158 | ₩23,219 | ₩23,474 | -1.13% | 184.8만 |
|---|
| 2026.01.28 | ₩23,823 | ₩23,957 | ₩23,527 | ₩23,702 | -0.51% | 207.6만 |
|---|
| 2026.01.27 | ₩23,527 | ₩23,796 | ₩23,353 | ₩23,635 | +0.46% | 214.5만 |
|---|
| 2026.01.26 | ₩23,259 | ₩23,541 | ₩22,977 | ₩23,299 | +0.17% | 111.3만 |
|---|
| 2026.01.23 | ₩23,219 | ₩23,447 | ₩22,964 | ₩23,420 | +0.87% | 117.9만 |
|---|
| 2026.01.22 | ₩23,380 | ₩23,809 | ₩23,058 | ₩23,366 | -0.06% | 267.8만 |
|---|
| 2026.01.21 | ₩23,299 | ₩23,621 | ₩22,830 | ₩23,125 | -0.75% | 280.4만 |
|---|
| 2026.01.20 | ₩22,307 | ₩23,206 | ₩22,240 | ₩23,058 | +3.37% | 426.7만 |
|---|
| 2026.01.16 | ₩24,319 | ₩24,654 | ₩22,253 | ₩22,414 | -7.83% | 379.9만 |
|---|
| 2026.01.15 | ₩24,922 | ₩25,043 | ₩24,332 | ₩24,440 | -1.94% | 431.8만 |
|---|
| 2026.01.14 | ₩24,748 | ₩25,298 | ₩24,533 | ₩24,748 | 0.00% | 259만 |
|---|
| 2026.01.13 | ₩24,533 | ₩25,030 | ₩24,426 | ₩24,922 | +1.59% | 268.1만 |
|---|
| 2026.01.12 | ₩24,037 | ₩25,097 | ₩24,037 | ₩24,896 | +3.57% | 166.7만 |
|---|
| 2026.01.09 | ₩24,601 | ₩24,601 | ₩23,903 | ₩24,024 | -2.34% | 172.4만 |
|---|
| 2026.01.08 | ₩23,823 | ₩24,694 | ₩23,796 | ₩24,614 | +3.32% | 153.1만 |
|---|
| 2026.01.07 | ₩23,903 | ₩24,131 | ₩23,809 | ₩23,930 | +0.11% | 165.3만 |
|---|
| 2026.01.06 | ₩24,064 | ₩24,453 | ₩23,863 | ₩24,051 | -0.06% | 348.4만 |
|---|
| 2026.01.05 | ₩23,447 | ₩24,238 | ₩22,977 | ₩23,957 | +2.17% | 276만 |
|---|
| 2026.01.02 | ₩24,212 | ₩24,493 | ₩23,715 | ₩23,755 | -1.88% | 224.9만 |
|---|
| 2025.12.31 | ₩23,890 | ₩24,158 | ₩23,715 | ₩23,729 | -0.67% | 290.2만 |
|---|
| 2025.12.30 | ₩25,902 | ₩26,143 | ₩24,091 | ₩24,171 | -6.68% | 404.7만 |
|---|
| 2025.12.29 | ₩25,821 | ₩25,982 | ₩25,620 | ₩25,969 | +0.57% | 187.9만 |
|---|
| 2025.12.26 | ₩26,237 | ₩26,264 | ₩25,821 | ₩26,103 | -0.51% | 201.4만 |
|---|
| 2025.12.24 | ₩25,928 | ₩26,478 | ₩25,861 | ₩26,264 | +1.29% | 147만 |
|---|
| 2025.12.23 | ₩26,116 | ₩26,331 | ₩25,794 | ₩26,157 | +0.15% | 159.6만 |
|---|
| 2025.12.22 | ₩25,848 | ₩26,143 | ₩25,660 | ₩26,130 | +1.09% | 206.8만 |
|---|
| 2025.12.19 | ₩26,063 | ₩26,358 | ₩25,674 | ₩25,674 | -1.49% | 429.8만 |
|---|
| 2025.12.18 | ₩25,794 | ₩26,143 | ₩25,687 | ₩25,915 | +0.47% | 218.4만 |
|---|
| 2025.12.17 | ₩25,794 | ₩26,063 | ₩25,513 | ₩25,593 | -0.78% | 250.8만 |
|---|
| 2025.12.16 | ₩26,103 | ₩26,130 | ₩25,526 | ₩25,687 | -1.59% | 257.7만 |
|---|
| 2025.12.15 | ₩26,894 | ₩26,935 | ₩26,076 | ₩26,183 | -2.64% | 256만 |
|---|
| 2025.12.12 | ₩27,055 | ₩27,149 | ₩26,747 | ₩26,908 | -0.55% | 707.3만 |
|---|
| 2025.12.11 | ₩26,760 | ₩27,203 | ₩26,586 | ₩26,961 | +0.75% | 218.7만 |
|---|
| 2025.12.10 | ₩27,189 | ₩27,350 | ₩26,814 | ₩27,082 | -0.39% | 170만 |
|---|
| 2025.12.09 | ₩26,572 | ₩27,109 | ₩26,157 | ₩27,042 | +1.77% | 250.2만 |
|---|
| 2025.12.08 | ₩27,189 | ₩27,484 | ₩26,881 | ₩27,028 | -0.59% | 387.5만 |
|---|
| 2025.12.05 | ₩26,908 | ₩27,203 | ₩26,760 | ₩26,988 | +0.30% | 236.9만 |
|---|
| 2025.12.04 | ₩26,666 | ₩26,800 | ₩26,411 | ₩26,720 | +0.20% | 190.9만 |
|---|
| 2025.12.03 | ₩26,975 | ₩27,203 | ₩26,411 | ₩26,478 | -1.84% | 207.8만 |
|---|
| 2025.12.02 | ₩27,189 | ₩27,270 | ₩26,814 | ₩27,216 | +0.10% | 291.6만 |
|---|
| 2025.12.01 | ₩26,250 | ₩27,230 | ₩25,942 | ₩27,136 | +3.37% | 301만 |
|---|
| 2025.11.28 | ₩26,680 | ₩26,760 | ₩26,277 | ₩26,344 | -1.26% | 160.2만 |
|---|
| 2025.11.26 | ₩25,794 | ₩26,720 | ₩25,593 | ₩26,505 | +2.76% | 276.8만 |
|---|
| 2025.11.25 | ₩25,607 | ₩26,063 | ₩25,419 | ₩25,848 | +0.94% | 231.2만 |
|---|
| 2025.11.24 | ₩25,311 | ₩25,432 | ₩24,466 | ₩25,432 | +0.48% | 504.6만 |
|---|
| 2025.11.21 | ₩24,144 | ₩25,432 | ₩23,984 | ₩25,003 | +3.56% | 411.2만 |
|---|
| 2025.11.20 | ₩24,976 | ₩25,928 | ₩23,903 | ₩24,265 | -2.85% | 373.9만 |
|---|
| 2025.11.19 | ₩26,157 | ₩26,304 | ₩25,633 | ₩26,089 | -0.26% | 274만 |
|---|
| 2025.11.18 | ₩25,794 | ₩26,411 | ₩25,553 | ₩26,331 | +2.08% | 353.1만 |
|---|
| 2025.11.17 | ₩25,794 | ₩26,599 | ₩25,768 | ₩26,291 | +1.92% | 404.5만 |
|---|
| 2025.11.14 | ₩26,036 | ₩26,492 | ₩25,566 | ₩26,036 | 0.00% | 262.8만 |
|---|
| 2025.11.13 | ₩26,425 | ₩26,814 | ₩26,264 | ₩26,438 | +0.05% | 200.9만 |
|---|
| 2025.11.12 | ₩26,452 | ₩26,599 | ₩25,902 | ₩26,358 | -0.35% | 295.3만 |
|---|
| 2025.11.11 | ₩26,465 | ₩26,733 | ₩26,264 | ₩26,626 | +0.61% | 353.6만 |
|---|
| 2025.11.10 | ₩25,379 | ₩26,680 | ₩25,365 | ₩26,411 | +4.07% | 445.5만 |
|---|
| 2025.11.07 | ₩24,225 | ₩25,097 | ₩24,158 | ₩25,030 | +3.32% | 213.7만 |
|---|
| 2025.11.06 | ₩25,030 | ₩25,285 | ₩24,466 | ₩24,520 | -2.04% | 257.4만 |
|---|
| 2025.11.05 | ₩23,984 | ₩24,949 | ₩23,984 | ₩24,748 | +3.19% | 327.3만 |
|---|
| 2025.11.04 | ₩23,179 | ₩24,305 | ₩23,071 | ₩24,064 | +3.82% | 272만 |
|---|
| 2025.11.03 | ₩23,447 | ₩23,755 | ₩23,152 | ₩23,568 | +0.51% | 516.3만 |
|---|
| 2025.10.31 | ₩23,648 | ₩23,823 | ₩23,393 | ₩23,460 | -0.79% | 219.3만 |
|---|
| 2025.10.30 | ₩24,212 | ₩24,212 | ₩23,608 | ₩23,648 | -2.33% | 419.5만 |
|---|
| 2025.10.29 | ₩25,057 | ₩25,204 | ₩24,480 | ₩24,547 | -2.03% | 186.7만 |
|---|
| 2025.10.28 | ₩24,815 | ₩25,137 | ₩24,453 | ₩25,030 | +0.86% | 158.4만 |
|---|
| 2025.10.27 | ₩24,896 | ₩25,821 | ₩24,896 | ₩25,057 | +0.65% | 294.4만 |
|---|
| 2025.10.24 | ₩24,990 | ₩25,016 | ₩24,520 | ₩24,668 | -1.29% | 262.5만 |
|---|
| 2025.10.23 | ₩25,030 | ₩25,110 | ₩24,547 | ₩24,668 | -1.45% | 319.5만 |
|---|
| 2025.10.22 | ₩24,990 | ₩25,177 | ₩24,654 | ₩24,748 | -0.97% | 131.3만 |
|---|
| 2025.10.21 | ₩25,352 | ₩25,486 | ₩24,815 | ₩24,976 | -1.48% | 209.5만 |
|---|
| 2025.10.20 | ₩25,191 | ₩25,754 | ₩25,043 | ₩25,499 | +1.22% | 174.7만 |
|---|
| 2025.10.17 | ₩24,748 | ₩25,244 | ₩24,748 | ₩25,218 | +1.90% | 260.5만 |
|---|
| 2025.10.16 | ₩25,097 | ₩25,298 | ₩24,815 | ₩25,231 | +0.53% | 121.1만 |
|---|
| 2025.10.15 | ₩24,815 | ₩25,352 | ₩24,721 | ₩25,057 | +0.97% | 136.1만 |
|---|
| 2025.10.14 | ₩25,097 | ₩25,244 | ₩24,399 | ₩24,440 | -2.62% | 226.8만 |
|---|
| 2025.10.13 | ₩25,875 | ₩26,291 | ₩25,513 | ₩25,674 | -0.78% | 475.1만 |
|---|
| 2025.10.10 | ₩26,841 | ₩26,841 | ₩25,352 | ₩25,553 | -4.80% | 423.7만 |
|---|
