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 | ₩17,273 | ₩17,608 | ₩17,233 | ₩17,300 | +0.16% | 277.4만 |
| 2026.10.08 | ₩17,045 | ₩17,193 | ₩16,924 | ₩17,058 | +0.08% | 371.9만 |
| 2026.10.07 | ₩16,978 | ₩17,260 | ₩16,857 | ₩17,125 | +0.87% | 313.4만 |
| 2026.10.06 | ₩17,018 | ₩17,166 | ₩16,696 | ₩17,099 | +0.47% | 322.6만 |
| 2026.10.05 | ₩16,656 | ₩17,179 | ₩16,656 | ₩17,045 | +2.33% | 295만 |
| 2026.10.02 | ₩16,656 | ₩16,656 | ₩16,374 | ₩16,535 | -0.72% | 225.8만 |
| 2026.10.01 | ₩16,884 | ₩17,085 | ₩16,670 | ₩16,683 | -1.19% | 274.5만 |
| 2026.09.30 | ₩16,777 | ₩17,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,777 |
| 0.00% |
| 382.8만 |
| 2026.09.29 | ₩16,616 | ₩16,723 | ₩16,468 | ₩16,602 | -0.08% | 228.6만 |
|---|
| 2026.09.28 | ₩16,602 | ₩16,844 | ₩16,562 | ₩16,723 | +0.73% | 231.3만 |
|---|
| 2026.09.25 | ₩16,616 | ₩16,643 | ₩16,455 | ₩16,602 | -0.08% | 200.4만 |
|---|
| 2026.09.24 | ₩16,629 | ₩16,710 | ₩16,401 | ₩16,589 | -0.24% | 226.4만 |
|---|
| 2026.09.23 | ₩16,817 | ₩16,830 | ₩16,562 | ₩16,589 | -1.36% | 288.2만 |
|---|
| 2026.09.22 | ₩16,871 | ₩17,179 | ₩16,670 | ₩16,991 | +0.72% | 296.4만 |
|---|
| 2026.09.21 | ₩16,696 | ₩16,790 | ₩16,468 | ₩16,763 | +0.40% | 227.3만 |
|---|
| 2026.09.18 | ₩16,361 | ₩16,723 | ₩16,361 | ₩16,509 | +0.90% | 337.6만 |
|---|
| 2026.09.17 | ₩16,549 | ₩16,616 | ₩16,334 | ₩16,348 | -1.22% | 214.7만 |
|---|
| 2026.09.16 | ₩16,254 | ₩16,535 | ₩16,160 | ₩16,428 | +1.07% | 312.5만 |
|---|
| 2026.09.15 | ₩16,629 | ₩16,656 | ₩16,120 | ₩16,214 | -2.50% | 281.2만 |
|---|
| 2026.09.14 | ₩16,723 | ₩16,884 | ₩16,656 | ₩16,683 | -0.24% | 354.5만 |
|---|
| 2026.09.11 | ₩17,045 | ₩17,112 | ₩16,696 | ₩16,723 | -1.89% | 294.6만 |
|---|
| 2026.09.10 | ₩16,763 | ₩16,924 | ₩16,737 | ₩16,871 | +0.64% | 235.4만 |
|---|
| 2026.09.09 | ₩17,474 | ₩17,514 | ₩16,777 | ₩16,777 | -3.99% | 399.1만 |
|---|
| 2026.09.08 | ₩17,501 | ₩17,528 | ₩17,313 | ₩17,474 | -0.15% | 358만 |
|---|
| 2026.09.04 | ₩17,568 | ₩17,903 | ₩17,514 | ₩17,702 | +0.76% | 352.3만 |
|---|
| 2026.09.03 | ₩17,528 | ₩17,716 | ₩17,353 | ₩17,541 | +0.08% | 339.6만 |
|---|
| 2026.09.02 | ₩17,568 | ₩17,917 | ₩17,447 | ₩17,461 | -0.61% | 334.4만 |
|---|
| 2026.09.01 | ₩17,555 | ₩18,078 | ₩17,501 | ₩17,568 | +0.08% | 330.1만 |
|---|
| 2026.08.31 | ₩18,024 | ₩18,104 | ₩17,246 | ₩17,568 | -2.53% | 362.3만 |
|---|
| 2026.08.28 | ₩18,212 | ₩18,440 | ₩17,970 | ₩18,104 | -0.59% | 373.5만 |
|---|
| 2026.08.27 | ₩18,775 | ₩18,788 | ₩17,850 | ₩18,064 | -3.79% | 349.4만 |
|---|
| 2026.08.26 | ₩18,775 | ₩19,191 | ₩18,520 | ₩18,882 | +0.57% | 485만 |
|---|
| 2026.08.25 | ₩18,721 | ₩20,022 | ₩18,641 | ₩18,990 | +1.43% | 1165.7만 |
|---|
| 2026.08.24 | ₩19,392 | ₩19,620 | ₩19,150 | ₩19,204 | -0.97% | 326.2만 |
|---|
| 2026.08.21 | ₩19,325 | ₩19,513 | ₩19,003 | ₩19,486 | +0.83% | 244.3만 |
|---|
| 2026.08.20 | ₩18,936 | ₩19,352 | ₩18,775 | ₩19,177 | +1.27% | 233.6만 |
|---|
| 2026.08.19 | ₩19,070 | ₩19,446 | ₩19,070 | ₩19,378 | +1.62% | 129.7만 |
|---|
| 2026.08.18 | ₩18,976 | ₩19,110 | ₩18,842 | ₩19,057 | +0.42% | 165.8만 |
|---|
| 2026.08.17 | ₩19,043 | ₩19,083 | ₩18,695 | ₩18,829 | -1.13% | 166.7만 |
|---|
| 2026.08.14 | ₩19,043 | ₩19,177 | ₩18,842 | ₩19,016 | -0.14% | 128.3만 |
|---|
| 2026.08.13 | ₩19,419 | ₩19,432 | ₩18,775 | ₩18,990 | -2.21% | 183.6만 |
|---|
| 2026.08.12 | ₩19,834 | ₩20,116 | ₩19,164 | ₩19,378 | -2.30% | 238.3만 |
|---|
| 2026.08.11 | ₩20,424 | ₩20,585 | ₩20,089 | ₩20,103 | -1.58% | 164.8만 |
|---|
| 2026.08.10 | ₩20,988 | ₩21,028 | ₩20,666 | ₩20,666 | -1.53% | 145.7만 |
|---|
| 2026.08.07 | ₩20,867 | ₩21,108 | ₩20,639 | ₩21,028 | +0.77% | 130.7만 |
|---|
| 2026.08.06 | ₩20,787 | ₩20,854 | ₩20,492 | ₩20,666 | -0.58% | 157만 |
|---|
| 2026.08.05 | ₩20,907 | ₩21,015 | ₩20,746 | ₩20,840 | -0.32% | 382만 |
|---|
| 2026.08.04 | ₩20,559 | ₩21,122 | ₩20,451 | ₩20,907 | +1.70% | 258.1만 |
|---|
| 2026.08.03 | ₩20,773 | ₩20,907 | ₩20,465 | ₩20,854 | +0.39% | 156.4만 |
|---|
| 2026.07.31 | ₩20,277 | ₩20,612 | ₩20,183 | ₩20,572 | +1.46% | 173.1만 |
|---|
| 2026.07.30 | ₩20,143 | ₩20,398 | ₩19,942 | ₩20,371 | +1.13% | 133.5만 |
|---|
| 2026.07.29 | ₩19,875 | ₩20,424 | ₩19,821 | ₩20,264 | +1.96% | 152.5만 |
|---|
| 2026.07.28 | ₩19,767 | ₩20,143 | ₩19,700 | ₩19,915 | +0.75% | 116.5만 |
|---|
| 2026.07.27 | ₩19,311 | ₩19,942 | ₩19,311 | ₩19,767 | +2.36% | 131.1만 |
|---|
| 2026.07.24 | ₩19,378 | ₩19,419 | ₩19,043 | ₩19,110 | -1.38% | 119.9만 |
|---|
| 2026.07.23 | ₩19,700 | ₩19,700 | ₩19,124 | ₩19,325 | -1.91% | 107.2만 |
|---|
| 2026.07.22 | ₩19,754 | ₩19,848 | ₩19,526 | ₩19,687 | -0.34% | 170.6만 |
|---|
| 2026.07.21 | ₩19,486 | ₩19,781 | ₩19,204 | ₩19,700 | +1.10% | 222.3만 |
|---|
| 2026.07.20 | ₩19,687 | ₩19,808 | ₩19,446 | ₩19,580 | -0.54% | 170.2만 |
|---|
| 2026.07.17 | ₩19,446 | ₩19,593 | ₩19,311 | ₩19,446 | 0.00% | 223.2만 |
|---|
| 2026.07.16 | ₩19,218 | ₩19,969 | ₩19,070 | ₩19,580 | +1.88% | 337.6만 |
|---|
| 2026.07.15 | ₩18,775 | ₩19,405 | ₩18,668 | ₩19,083 | +1.64% | 276.5만 |
|---|
| 2026.07.14 | ₩18,721 | ₩18,855 | ₩18,413 | ₩18,587 | -0.72% | 184.3만 |
|---|
| 2026.07.13 | ₩18,708 | ₩18,922 | ₩18,614 | ₩18,668 | -0.22% | 181.2만 |
|---|
| 2026.07.10 | ₩18,748 | ₩19,083 | ₩18,681 | ₩18,695 | -0.29% | 182.7만 |
|---|
| 2026.07.09 | ₩18,332 | ₩18,708 | ₩18,131 | ₩18,574 | +1.32% | 170.4만 |
|---|
| 2026.07.08 | ₩18,654 | ₩18,909 | ₩18,399 | ₩18,413 | -1.29% | 206.5만 |
|---|
| 2026.07.07 | ₩17,796 | ₩18,346 | ₩17,796 | ₩18,158 | +2.03% | 211만 |
|---|
| 2026.07.06 | ₩18,024 | ₩18,104 | ₩17,662 | ₩17,876 | -0.82% | 316.8만 |
|---|
| 2026.07.02 | ₩18,171 | ₩18,185 | ₩17,716 | ₩17,783 | -2.14% | 273.5만 |
|---|
| 2026.07.01 | ₩17,783 | ₩18,279 | ₩17,783 | ₩18,185 | +2.26% | 417.6만 |
|---|
| 2026.06.30 | ₩17,581 | ₩18,024 | ₩17,407 | ₩17,783 | +1.14% | 368만 |
|---|
| 2026.06.29 | ₩17,581 | ₩17,850 | ₩17,380 | ₩17,394 | -1.07% | 405.1만 |
|---|
| 2026.06.26 | ₩17,099 | ₩17,702 | ₩16,965 | ₩17,622 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩17,689 | ₩17,823 | ₩17,233 | ₩17,327 | -2.05% | 293.3만 |
|---|
| 2026.06.24 | ₩17,568 | ₩18,011 | ₩17,555 | ₩17,970 | +2.29% | 303.8만 |
|---|
| 2026.06.23 | ₩17,434 | ₩17,769 | ₩17,434 | ₩17,662 | +1.31% | 200.7만 |
|---|
| 2026.06.22 | ₩17,944 | ₩18,024 | ₩17,581 | ₩17,756 | -1.05% | 172.9만 |
|---|
| 2026.06.18 | ₩18,011 | ₩18,212 | ₩17,850 | ₩17,876 | -0.74% | 305.6만 |
|---|
| 2026.06.17 | ₩18,239 | ₩18,440 | ₩17,796 | ₩17,930 | -1.69% | 251.1만 |
|---|
| 2026.06.16 | ₩18,279 | ₩18,480 | ₩18,185 | ₩18,346 | +0.37% | 226.2만 |
|---|
| 2026.06.15 | ₩18,922 | ₩18,922 | ₩18,601 | ₩18,601 | -1.70% | 190.2만 |
|---|
| 2026.06.12 | ₩18,815 | ₩18,963 | ₩18,641 | ₩18,668 | -0.78% | 288.8만 |
|---|
| 2026.06.11 | ₩18,252 | ₩18,721 | ₩18,078 | ₩18,627 | +2.06% | 333.3만 |
|---|
| 2026.06.10 | ₩18,158 | ₩18,681 | ₩18,158 | ₩18,386 | +1.26% | 234.9만 |
|---|
| 2026.06.09 | ₩18,574 | ₩18,654 | ₩18,024 | ₩18,198 | -2.02% | 295.1만 |
|---|
| 2026.06.08 | ₩18,239 | ₩18,681 | ₩18,239 | ₩18,373 | +0.74% | 241.3만 |
|---|
| 2026.06.05 | ₩18,547 | ₩18,695 | ₩18,131 | ₩18,145 | -2.17% | 285.9만 |
|---|
| 2026.06.04 | ₩18,829 | ₩19,124 | ₩18,560 | ₩18,574 | -1.35% | 263.9만 |
|---|
| 2026.06.03 | ₩19,110 | ₩19,124 | ₩18,802 | ₩19,057 | -0.28% | 242.5만 |
|---|
| 2026.06.02 | ₩20,089 | ₩20,089 | ₩19,432 | ₩19,446 | -3.20% | 223.6만 |
|---|
| 2026.06.01 | ₩19,352 | ₩19,566 | ₩19,003 | ₩19,446 | +0.49% | 250.1만 |
|---|
| 2026.05.29 | ₩19,459 | ₩19,593 | ₩18,963 | ₩19,070 | -2.00% | 783.5만 |
|---|
| 2026.05.28 | ₩18,936 | ₩19,486 | ₩18,762 | ₩19,459 | +2.76% | 238.6만 |
|---|
| 2026.05.27 | ₩19,620 | ₩19,700 | ₩19,083 | ₩19,365 | -1.30% | 189만 |
|---|
| 2026.05.26 | ₩19,513 | ₩20,062 | ₩19,338 | ₩19,754 | +1.24% | 296.1만 |
|---|
| 2026.05.22 | ₩18,292 | ₩19,378 | ₩18,265 | ₩19,325 | +5.65% | 428.9만 |
|---|
| 2026.05.21 | ₩18,775 | ₩19,714 | ₩18,695 | ₩19,472 | +3.71% | 608.1만 |
|---|
| 2026.05.20 | ₩18,909 | ₩19,097 | ₩18,775 | ₩19,070 | +0.85% | 308.6만 |
|---|
| 2026.05.19 | ₩18,708 | ₩19,030 | ₩18,668 | ₩18,922 | +1.15% | 205.4만 |
|---|
| 2026.05.18 | ₩18,762 | ₩18,882 | ₩18,507 | ₩18,695 | -0.36% | 222.9만 |
|---|
| 2026.05.15 | ₩18,829 | ₩19,003 | ₩18,668 | ₩18,721 | -0.57% | 191.2만 |
|---|
| 2026.05.14 | ₩19,741 | ₩19,821 | ₩18,976 | ₩18,976 | -3.87% | 151.7만 |
|---|
| 2026.05.13 | ₩19,499 | ₩20,424 | ₩19,311 | ₩20,103 | +3.09% | 283.3만 |
|---|
| 2026.05.12 | ₩19,647 | ₩19,808 | ₩19,057 | ₩19,539 | -0.55% | 305.6만 |
|---|
| 2026.05.11 | ₩19,285 | ₩19,982 | ₩19,285 | ₩19,633 | +1.81% | 362만 |
|---|
| 2026.05.08 | ₩19,593 | ₩19,741 | ₩19,365 | ₩19,392 | -1.03% | 160.3만 |
|---|
| 2026.05.07 | ₩19,714 | ₩19,834 | ₩19,446 | ₩19,499 | -1.09% | 225.8만 |
|---|
| 2026.05.06 | ₩19,164 | ₩19,901 | ₩19,164 | ₩19,754 | +3.08% | 315.6만 |
|---|
| 2026.05.05 | ₩19,244 | ₩19,244 | ₩18,896 | ₩18,936 | -1.60% | 96.5만 |
|---|
| 2026.05.04 | ₩19,405 | ₩19,633 | ₩19,124 | ₩19,137 | -1.38% | 119.2만 |
|---|
| 2026.05.01 | ₩19,338 | ₩19,620 | ₩19,177 | ₩19,472 | +0.69% | 138.4만 |
|---|
| 2026.04.30 | ₩18,896 | ₩19,378 | ₩18,896 | ₩19,298 | +2.13% | 155.1만 |
|---|
| 2026.04.29 | ₩18,976 | ₩19,191 | ₩18,896 | ₩18,963 | -0.07% | 132.7만 |
|---|
| 2026.04.28 | ₩19,378 | ₩19,647 | ₩18,909 | ₩18,949 | -2.21% | 149.4만 |
|---|
| 2026.04.27 | ₩19,124 | ₩19,432 | ₩19,124 | ₩19,365 | +1.26% | 171.9만 |
|---|
| 2026.04.24 | ₩19,164 | ₩19,338 | ₩18,869 | ₩19,258 | +0.49% | 120.4만 |
|---|
| 2026.04.23 | ₩19,499 | ₩19,553 | ₩18,936 | ₩19,110 | -1.99% | 211.1만 |
|---|
| 2026.04.22 | ₩19,834 | ₩20,049 | ₩19,593 | ₩19,620 | -1.08% | 203.3만 |
|---|
| 2026.04.21 | ₩20,585 | ₩20,867 | ₩19,633 | ₩19,767 | -3.97% | 182.8만 |
|---|
| 2026.04.20 | ₩20,880 | ₩20,948 | ₩20,532 | ₩20,545 | -1.61% | 140.1만 |
|---|
| 2026.04.17 | ₩20,585 | ₩21,283 | ₩20,518 | ₩20,907 | +1.56% | 143.9만 |
|---|
| 2026.04.16 | ₩20,438 | ₩20,961 | ₩20,344 | ₩20,518 | +0.39% | 144.3만 |
|---|
| 2026.04.15 | ₩19,928 | ₩20,559 | ₩19,808 | ₩20,250 | +1.62% | 163.6만 |
|---|
| 2026.04.14 | ₩19,875 | ₩20,371 | ₩19,875 | ₩19,942 | +0.34% | 146.3만 |
|---|
| 2026.04.13 | ₩20,036 | ₩20,129 | ₩19,727 | ₩19,875 | -0.80% | 211.7만 |
|---|
| 2026.04.10 | ₩20,264 | ₩20,545 | ₩20,116 | ₩20,210 | -0.26% | 187.2만 |
|---|
| 2026.04.09 | ₩20,384 | ₩20,988 | ₩20,277 | ₩20,854 | +2.30% | 194만 |
|---|
| 2026.04.08 | ₩20,599 | ₩21,243 | ₩20,451 | ₩20,706 | +0.52% | 262.2만 |
|---|
| 2026.04.07 | ₩20,022 | ₩20,317 | ₩19,955 | ₩20,089 | +0.33% | 192.6만 |
|---|
| 2026.04.06 | ₩20,143 | ₩20,304 | ₩19,848 | ₩20,143 | 0.00% | 241.9만 |
|---|
| 2026.04.02 | ₩20,210 | ₩20,250 | ₩19,741 | ₩20,116 | -0.46% | 346.6만 |
|---|
| 2026.04.01 | ₩20,948 | ₩20,948 | ₩19,955 | ₩20,143 | -3.84% | 387.8만 |
|---|
| 2026.03.31 | ₩21,055 | ₩21,296 | ₩20,559 | ₩21,082 | +0.13% | 426.9만 |
|---|
| 2026.03.30 | ₩21,953 | ₩22,396 | ₩21,457 | ₩21,457 | -2.26% | 308.2만 |
|---|
| 2026.03.27 | ₩21,658 | ₩21,846 | ₩21,377 | ₩21,605 | -0.25% | 209만 |
|---|
| 2026.03.26 | ₩21,336 | ₩22,087 | ₩21,336 | ₩21,699 | +1.70% | 481.5만 |
|---|
| 2026.03.25 | ₩21,457 | ₩22,007 | ₩21,417 | ₩21,685 | +1.06% | 222.6만 |
|---|
| 2026.03.24 | ₩20,612 | ₩20,934 | ₩20,398 | ₩20,800 | +0.91% | 195.2만 |
|---|
| 2026.03.23 | ₩20,666 | ₩21,323 | ₩20,639 | ₩20,948 | +1.36% | 193.6만 |
|---|
| 2026.03.20 | ₩20,867 | ₩21,041 | ₩20,532 | ₩20,639 | -1.09% | 243.7만 |
|---|
| 2026.03.19 | ₩20,424 | ₩21,028 | ₩19,995 | ₩20,961 | +2.63% | 175.5만 |
|---|
| 2026.03.18 | ₩21,175 | ₩21,631 | ₩20,733 | ₩20,733 | -2.09% | 169.7만 |
|---|
| 2026.03.17 | ₩21,323 | ₩21,658 | ₩21,202 | ₩21,323 | 0.00% | 120.3만 |
|---|
| 2026.03.16 | ₩21,913 | ₩22,114 | ₩21,336 | ₩21,363 | -2.51% | 199.6만 |
|---|
| 2026.03.13 | ₩21,363 | ₩21,672 | ₩21,122 | ₩21,457 | +0.44% | 117.6만 |
|---|
| 2026.03.12 | ₩21,323 | ₩21,564 | ₩21,041 | ₩21,055 | -1.26% | 166만 |
|---|
| 2026.03.11 | ₩21,886 | ₩21,940 | ₩21,189 | ₩21,377 | -2.33% | 138.4만 |
|---|
| 2026.03.10 | ₩21,967 | ₩22,812 | ₩21,806 | ₩22,034 | +0.31% | 229.6만 |
|---|
| 2026.03.09 | ₩21,189 | ₩21,873 | ₩20,867 | ₩21,819 | +2.97% | 297.6만 |
|---|
| 2026.03.06 | ₩21,444 | ₩21,766 | ₩21,202 | ₩21,390 | -0.25% | 183.4만 |
|---|
| 2026.03.05 | ₩20,880 | ₩21,444 | ₩20,639 | ₩21,417 | +2.57% | 207만 |
|---|
| 2026.03.04 | ₩21,189 | ₩21,551 | ₩21,041 | ₩21,189 | 0.00% | 298.1만 |
|---|
| 2026.03.03 | ₩21,712 | ₩21,819 | ₩20,840 | ₩21,015 | -3.21% | 354.8만 |
|---|
| 2026.03.02 | ₩22,745 | ₩22,946 | ₩22,020 | ₩22,517 | -1.00% | 169.2만 |
|---|
| 2026.02.27 | ₩24,448 | ₩24,488 | ₩23,147 | ₩23,361 | -4.44% | 363.3만 |
|---|
| 2026.02.26 | ₩24,126 | ₩24,944 | ₩23,335 | ₩24,300 | +0.72% | 250.5만 |
|---|
| 2026.02.25 | ₩23,402 | ₩23,978 | ₩23,361 | ₩23,804 | +1.72% | 201만 |
|---|
| 2026.02.24 | ₩22,704 | ₩23,428 | ₩22,503 | ₩23,361 | +2.89% | 124.9만 |
|---|
| 2026.02.23 | ₩23,737 | ₩23,911 | ₩22,718 | ₩22,771 | -4.07% | 157.7만 |
|---|
| 2026.02.20 | ₩23,174 | ₩23,992 | ₩23,133 | ₩23,737 | +2.43% | 98만 |
|---|
| 2026.02.19 | ₩23,375 | ₩23,482 | ₩23,214 | ₩23,442 | +0.29% | 81.9만 |
|---|
| 2026.02.18 | ₩23,603 | ₩23,724 | ₩23,321 | ₩23,402 | -0.85% | 97.2만 |
|---|
| 2026.02.17 | ₩23,549 | ₩24,086 | ₩23,321 | ₩23,589 | +0.17% | 162.4만 |
|---|
| 2026.02.13 | ₩23,133 | ₩23,844 | ₩23,080 | ₩23,522 | +1.68% | 93.7만 |
|---|
| 2026.02.12 | ₩23,496 | ₩23,630 | ₩22,758 | ₩23,187 | -1.31% | 148.5만 |
|---|
| 2026.02.11 | ₩23,469 | ₩23,871 | ₩23,375 | ₩23,549 | +0.34% | 197만 |
|---|
| 2026.02.10 | ₩23,952 | ₩24,193 | ₩23,522 | ₩23,536 | -1.74% | 180.6만 |
|---|
| 2026.02.09 | ₩23,978 | ₩24,448 | ₩23,884 | ₩24,045 | +0.28% | 242.7만 |
|---|
| 2026.02.06 | ₩23,361 | ₩24,260 | ₩23,361 | ₩24,086 | +3.10% | 225.4만 |
|---|
| 2026.02.05 | ₩22,436 | ₩23,268 | ₩22,436 | ₩23,214 | +3.47% | 263.1만 |
|---|
| 2026.02.04 | ₩23,053 | ₩23,120 | ₩22,436 | ₩22,476 | -2.50% | 137.5만 |
|---|
| 2026.02.03 | ₩22,946 | ₩23,214 | ₩22,812 | ₩23,026 | +0.35% | 155.7만 |
|---|
| 2026.02.02 | ₩23,013 | ₩23,321 | ₩22,651 | ₩23,120 | +0.47% | 226.5만 |
|---|
| 2026.01.30 | ₩23,147 | ₩23,643 | ₩22,932 | ₩22,946 | -0.87% | 151.3만 |
|---|
| 2026.01.29 | ₩23,737 | ₩24,153 | ₩23,214 | ₩23,469 | -1.13% | 184.8만 |
|---|
| 2026.01.28 | ₩23,817 | ₩23,952 | ₩23,522 | ₩23,697 | -0.51% | 207.6만 |
|---|
| 2026.01.27 | ₩23,522 | ₩23,791 | ₩23,348 | ₩23,630 | +0.46% | 214.5만 |
|---|
| 2026.01.26 | ₩23,254 | ₩23,536 | ₩22,973 | ₩23,294 | +0.17% | 111.3만 |
|---|
| 2026.01.23 | ₩23,214 | ₩23,442 | ₩22,959 | ₩23,415 | +0.87% | 117.9만 |
|---|
| 2026.01.22 | ₩23,375 | ₩23,804 | ₩23,053 | ₩23,361 | -0.06% | 267.8만 |
|---|
| 2026.01.21 | ₩23,294 | ₩23,616 | ₩22,825 | ₩23,120 | -0.75% | 280.4만 |
|---|
| 2026.01.20 | ₩22,302 | ₩23,201 | ₩22,235 | ₩23,053 | +3.37% | 426.7만 |
|---|
| 2026.01.16 | ₩24,314 | ₩24,649 | ₩22,248 | ₩22,409 | -7.83% | 379.9만 |
|---|
| 2026.01.15 | ₩24,917 | ₩25,038 | ₩24,327 | ₩24,434 | -1.94% | 431.8만 |
|---|
| 2026.01.14 | ₩24,743 | ₩25,293 | ₩24,528 | ₩24,743 | 0.00% | 259만 |
|---|
| 2026.01.13 | ₩24,528 | ₩25,024 | ₩24,421 | ₩24,917 | +1.59% | 268.1만 |
|---|
| 2026.01.12 | ₩24,032 | ₩25,091 | ₩24,032 | ₩24,890 | +3.57% | 166.7만 |
|---|
| 2026.01.09 | ₩24,595 | ₩24,595 | ₩23,898 | ₩24,019 | -2.34% | 172.4만 |
|---|
| 2026.01.08 | ₩23,817 | ₩24,689 | ₩23,791 | ₩24,609 | +3.32% | 153.1만 |
|---|
| 2026.01.07 | ₩23,898 | ₩24,126 | ₩23,804 | ₩23,925 | +0.11% | 165.3만 |
|---|
| 2026.01.06 | ₩24,059 | ₩24,448 | ₩23,858 | ₩24,045 | -0.06% | 348.4만 |
|---|
| 2026.01.05 | ₩23,442 | ₩24,233 | ₩22,973 | ₩23,952 | +2.17% | 276만 |
|---|
| 2026.01.02 | ₩24,206 | ₩24,488 | ₩23,710 | ₩23,750 | -1.88% | 224.9만 |
|---|
| 2025.12.31 | ₩23,884 | ₩24,153 | ₩23,710 | ₩23,724 | -0.67% | 290.2만 |
|---|
| 2025.12.30 | ₩25,896 | ₩26,137 | ₩24,086 | ₩24,166 | -6.68% | 404.7만 |
|---|
| 2025.12.29 | ₩25,816 | ₩25,977 | ₩25,614 | ₩25,963 | +0.57% | 187.9만 |
|---|
| 2025.12.26 | ₩26,231 | ₩26,258 | ₩25,816 | ₩26,097 | -0.51% | 201.4만 |
|---|
| 2025.12.24 | ₩25,923 | ₩26,473 | ₩25,856 | ₩26,258 | +1.29% | 147만 |
|---|
| 2025.12.23 | ₩26,111 | ₩26,325 | ₩25,789 | ₩26,151 | +0.15% | 159.6만 |
|---|
| 2025.12.22 | ₩25,842 | ₩26,137 | ₩25,655 | ₩26,124 | +1.09% | 206.8만 |
|---|
| 2025.12.19 | ₩26,057 | ₩26,352 | ₩25,668 | ₩25,668 | -1.49% | 429.8만 |
|---|
| 2025.12.18 | ₩25,789 | ₩26,137 | ₩25,681 | ₩25,909 | +0.47% | 218.4만 |
|---|
| 2025.12.17 | ₩25,789 | ₩26,057 | ₩25,507 | ₩25,588 | -0.78% | 250.8만 |
|---|
| 2025.12.16 | ₩26,097 | ₩26,124 | ₩25,521 | ₩25,681 | -1.59% | 257.7만 |
|---|
| 2025.12.15 | ₩26,888 | ₩26,929 | ₩26,070 | ₩26,178 | -2.64% | 256만 |
|---|
| 2025.12.12 | ₩27,049 | ₩27,143 | ₩26,741 | ₩26,902 | -0.55% | 707.3만 |
|---|
| 2025.12.11 | ₩26,754 | ₩27,197 | ₩26,580 | ₩26,956 | +0.75% | 218.7만 |
|---|
| 2025.12.10 | ₩27,183 | ₩27,344 | ₩26,808 | ₩27,076 | -0.39% | 170만 |
|---|
| 2025.12.09 | ₩26,567 | ₩27,103 | ₩26,151 | ₩27,036 | +1.77% | 250.2만 |
|---|
| 2025.12.08 | ₩27,183 | ₩27,479 | ₩26,875 | ₩27,023 | -0.59% | 387.5만 |
|---|
| 2025.12.05 | ₩26,902 | ₩27,197 | ₩26,754 | ₩26,982 | +0.30% | 236.9만 |
|---|
| 2025.12.04 | ₩26,660 | ₩26,795 | ₩26,406 | ₩26,714 | +0.20% | 190.9만 |
|---|
| 2025.12.03 | ₩26,969 | ₩27,197 | ₩26,406 | ₩26,473 | -1.84% | 207.8만 |
|---|
| 2025.12.02 | ₩27,183 | ₩27,264 | ₩26,808 | ₩27,210 | +0.10% | 291.6만 |
|---|
| 2025.12.01 | ₩26,245 | ₩27,224 | ₩25,936 | ₩27,130 | +3.37% | 301만 |
|---|
| 2025.11.28 | ₩26,674 | ₩26,754 | ₩26,272 | ₩26,339 | -1.26% | 160.2만 |
|---|
| 2025.11.26 | ₩25,789 | ₩26,714 | ₩25,588 | ₩26,500 | +2.76% | 276.8만 |
|---|
| 2025.11.25 | ₩25,601 | ₩26,057 | ₩25,413 | ₩25,842 | +0.94% | 231.2만 |
|---|
| 2025.11.24 | ₩25,306 | ₩25,427 | ₩24,461 | ₩25,427 | +0.48% | 504.6만 |
|---|
| 2025.11.21 | ₩24,139 | ₩25,427 | ₩23,978 | ₩24,998 | +3.56% | 411.2만 |
|---|
| 2025.11.20 | ₩24,971 | ₩25,923 | ₩23,898 | ₩24,260 | -2.85% | 373.9만 |
|---|
| 2025.11.19 | ₩26,151 | ₩26,298 | ₩25,628 | ₩26,084 | -0.26% | 274만 |
|---|
| 2025.11.18 | ₩25,789 | ₩26,406 | ₩25,547 | ₩26,325 | +2.08% | 353.1만 |
|---|
| 2025.11.17 | ₩25,789 | ₩26,593 | ₩25,762 | ₩26,285 | +1.92% | 404.5만 |
|---|
| 2025.11.14 | ₩26,030 | ₩26,486 | ₩25,561 | ₩26,030 | 0.00% | 262.8만 |
|---|
| 2025.11.13 | ₩26,419 | ₩26,808 | ₩26,258 | ₩26,432 | +0.05% | 200.9만 |
|---|
| 2025.11.12 | ₩26,446 | ₩26,593 | ₩25,896 | ₩26,352 | -0.35% | 295.3만 |
|---|
| 2025.11.11 | ₩26,459 | ₩26,728 | ₩26,258 | ₩26,620 | +0.61% | 353.6만 |
|---|
| 2025.11.10 | ₩25,373 | ₩26,674 | ₩25,360 | ₩26,406 | +4.07% | 445.5만 |
|---|
| 2025.11.07 | ₩24,220 | ₩25,091 | ₩24,153 | ₩25,024 | +3.32% | 213.7만 |
|---|
| 2025.11.06 | ₩25,024 | ₩25,279 | ₩24,461 | ₩24,515 | -2.04% | 257.4만 |
|---|
| 2025.11.05 | ₩23,978 | ₩24,944 | ₩23,978 | ₩24,743 | +3.19% | 327.3만 |
|---|
| 2025.11.04 | ₩23,174 | ₩24,300 | ₩23,066 | ₩24,059 | +3.82% | 272만 |
|---|
| 2025.11.03 | ₩23,442 | ₩23,750 | ₩23,147 | ₩23,563 | +0.51% | 516.3만 |
|---|
| 2025.10.31 | ₩23,643 | ₩23,817 | ₩23,388 | ₩23,455 | -0.79% | 219.3만 |
|---|
| 2025.10.30 | ₩24,206 | ₩24,206 | ₩23,603 | ₩23,643 | -2.33% | 419.5만 |
|---|
| 2025.10.29 | ₩25,051 | ₩25,199 | ₩24,475 | ₩24,542 | -2.03% | 186.7만 |
|---|
| 2025.10.28 | ₩24,810 | ₩25,132 | ₩24,448 | ₩25,024 | +0.86% | 158.4만 |
|---|
| 2025.10.27 | ₩24,890 | ₩25,816 | ₩24,890 | ₩25,051 | +0.65% | 294.4만 |
|---|
| 2025.10.24 | ₩24,984 | ₩25,011 | ₩24,515 | ₩24,662 | -1.29% | 262.5만 |
|---|
| 2025.10.23 | ₩25,024 | ₩25,105 | ₩24,542 | ₩24,662 | -1.45% | 319.5만 |
|---|
| 2025.10.22 | ₩24,984 | ₩25,172 | ₩24,649 | ₩24,743 | -0.97% | 131.3만 |
|---|
| 2025.10.21 | ₩25,346 | ₩25,480 | ₩24,810 | ₩24,971 | -1.48% | 209.5만 |
|---|
| 2025.10.20 | ₩25,185 | ₩25,749 | ₩25,038 | ₩25,494 | +1.22% | 174.7만 |
|---|
| 2025.10.17 | ₩24,743 | ₩25,239 | ₩24,743 | ₩25,212 | +1.90% | 260.5만 |
|---|
| 2025.10.16 | ₩25,091 | ₩25,293 | ₩24,810 | ₩25,226 | +0.53% | 121.1만 |
|---|
| 2025.10.15 | ₩24,810 | ₩25,346 | ₩24,716 | ₩25,051 | +0.97% | 136.1만 |
|---|
| 2025.10.14 | ₩25,091 | ₩25,239 | ₩24,394 | ₩24,434 | -2.62% | 226.8만 |
|---|
| 2025.10.13 | ₩25,869 | ₩26,285 | ₩25,507 | ₩25,668 | -0.78% | 475.1만 |
|---|
| 2025.10.10 | ₩26,835 | ₩26,835 | ₩25,346 | ₩25,547 | -4.80% | 423.7만 |
|---|
