시장 데이터를 불러오는 중
전체 종목
Virco Manufacturing Corporation - Common Stock 과거 주가
Virco Manufacturing Corporation - Common Stock · VIRC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virco Manufacturing Corporation - Common Stock · VIRC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,770 | ₩8,797 | ₩8,676 | ₩8,690 | -0.92% | 6.2천 |
| 2026.10.08 | ₩8,636 | ₩8,783 | ₩8,582 | ₩8,716 | +0.93% | 3.1만 |
| 2026.10.07 | ₩8,837 | ₩8,864 | ₩8,676 | ₩8,730 | -1.21% | 1.8만 |
| 2026.10.06 | ₩9,186 | ₩9,199 | ₩8,810 | ₩8,850 | -3.65% | 2.2만 |
| 2026.10.05 | ₩8,837 | ₩9,387 | ₩8,783 | ₩9,105 | +3.03% | 3.8만 |
| 2026.10.02 | ₩8,716 | ₩8,904 | ₩8,716 | ₩8,730 | +0.15% | 1만 |
| 2026.10.01 | ₩8,703 | ₩8,824 | ₩8,609 | ₩8,783 | +0.92% | 2.5만 |
| 2026.09.30 | ₩8,716 | ₩8,824 | ₩8,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,743 |
| +0.31% |
| 2.3만 |
| 2026.09.29 | ₩8,716 | ₩8,757 | ₩8,690 | ₩8,716 | 0.00% | 8.4천 |
|---|
| 2026.09.28 | ₩8,623 | ₩8,810 | ₩8,582 | ₩8,716 | +1.09% | 1.5만 |
|---|
| 2026.09.25 | ₩8,730 | ₩8,783 | ₩8,676 | ₩8,716 | -0.15% | 2만 |
|---|
| 2026.09.24 | ₩8,797 | ₩8,810 | ₩8,716 | ₩8,797 | 0.00% | 9.9천 |
|---|
| 2026.09.23 | ₩8,904 | ₩8,985 | ₩8,730 | ₩8,810 | -1.05% | 1.7만 |
|---|
| 2026.09.22 | ₩8,757 | ₩9,213 | ₩8,757 | ₩8,958 | +2.30% | 5.8만 |
|---|
| 2026.09.21 | ₩8,435 | ₩8,824 | ₩8,368 | ₩8,757 | +3.82% | 1.9만 |
|---|
| 2026.09.18 | ₩8,395 | ₩8,421 | ₩8,314 | ₩8,368 | -0.32% | 6.7천 |
|---|
| 2026.09.17 | ₩8,301 | ₩8,703 | ₩8,274 | ₩8,408 | +1.29% | 1.6만 |
|---|
| 2026.09.16 | ₩8,287 | ₩8,341 | ₩8,220 | ₩8,274 | -0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩8,180 | ₩8,462 | ₩8,180 | ₩8,287 | +1.31% | 5.2만 |
|---|
| 2026.09.14 | ₩8,314 | ₩8,341 | ₩8,167 | ₩8,180 | -1.61% | 2.8만 |
|---|
| 2026.09.11 | ₩8,260 | ₩8,314 | ₩8,193 | ₩8,314 | +0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩8,435 | ₩8,435 | ₩8,019 | ₩8,247 | -2.23% | 2만 |
|---|
| 2026.09.09 | ₩8,193 | ₩8,609 | ₩8,193 | ₩8,435 | +2.95% | 3.5만 |
|---|
| 2026.09.08 | ₩8,743 | ₩8,743 | ₩8,193 | ₩8,193 | -6.29% | 1.7만 |
|---|
| 2026.09.04 | ₩8,234 | ₩8,743 | ₩8,006 | ₩8,743 | +6.19% | 8.8만 |
|---|
| 2026.09.03 | ₩8,059 | ₩8,153 | ₩8,046 | ₩8,113 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩8,046 | ₩8,100 | ₩8,032 | ₩8,059 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩8,046 | ₩8,126 | ₩7,925 | ₩8,126 | +1.00% | 2만 |
|---|
| 2026.08.31 | ₩7,872 | ₩8,100 | ₩7,872 | ₩8,046 | +2.21% | 1.2만 |
|---|
| 2026.08.28 | ₩8,019 | ₩8,019 | ₩7,898 | ₩7,925 | -1.17% | 4.4천 |
|---|
| 2026.08.27 | ₩8,113 | ₩8,113 | ₩7,992 | ₩8,019 | -1.16% | 3.4만 |
|---|
| 2026.08.26 | ₩8,019 | ₩8,193 | ₩8,019 | ₩8,140 | +1.51% | 1.6만 |
|---|
| 2026.08.25 | ₩7,979 | ₩8,100 | ₩7,979 | ₩8,006 | +0.34% | 8.5천 |
|---|
| 2026.08.24 | ₩7,925 | ₩8,100 | ₩7,925 | ₩8,032 | +1.35% | 1.3만 |
|---|
| 2026.08.21 | ₩7,898 | ₩7,965 | ₩7,872 | ₩7,965 | +0.85% | 6.5천 |
|---|
| 2026.08.20 | ₩7,885 | ₩8,046 | ₩7,845 | ₩7,898 | +0.17% | 1.6만 |
|---|
| 2026.08.19 | ₩8,046 | ₩8,046 | ₩7,912 | ₩7,912 | -1.67% | 8.4천 |
|---|
| 2026.08.18 | ₩7,979 | ₩8,086 | ₩7,925 | ₩7,925 | -0.67% | 1.6만 |
|---|
| 2026.08.17 | ₩8,006 | ₩8,126 | ₩7,979 | ₩7,979 | -0.34% | 5.1천 |
|---|
| 2026.08.14 | ₩8,247 | ₩8,247 | ₩8,006 | ₩8,113 | -1.63% | 2.4만 |
|---|
| 2026.08.13 | ₩8,167 | ₩8,314 | ₩8,100 | ₩8,287 | +1.48% | 1.8만 |
|---|
| 2026.08.12 | ₩7,898 | ₩8,247 | ₩7,845 | ₩8,140 | +3.06% | 3.1만 |
|---|
| 2026.08.11 | ₩7,979 | ₩7,979 | ₩7,831 | ₩7,858 | -1.51% | 3.6만 |
|---|
| 2026.08.10 | ₩8,193 | ₩8,207 | ₩7,979 | ₩7,979 | -2.62% | 2.3만 |
|---|
| 2026.08.07 | ₩8,113 | ₩8,234 | ₩8,032 | ₩8,207 | +1.16% | 1.1만 |
|---|
| 2026.08.06 | ₩8,140 | ₩8,140 | ₩8,073 | ₩8,113 | -0.33% | 1.9만 |
|---|
| 2026.08.05 | ₩8,140 | ₩8,220 | ₩8,086 | ₩8,140 | 0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩8,260 | ₩8,327 | ₩8,180 | ₩8,193 | -0.81% | 2만 |
|---|
| 2026.08.03 | ₩8,126 | ₩8,274 | ₩8,113 | ₩8,247 | +1.49% | 1.5만 |
|---|
| 2026.07.31 | ₩8,046 | ₩8,153 | ₩7,912 | ₩8,113 | +0.83% | 9.6만 |
|---|
| 2026.07.30 | ₩8,073 | ₩8,073 | ₩7,764 | ₩8,046 | -0.33% | 8.7만 |
|---|
| 2026.07.29 | ₩8,059 | ₩8,126 | ₩8,006 | ₩8,086 | +0.33% | 3.1만 |
|---|
| 2026.07.28 | ₩8,100 | ₩8,260 | ₩8,006 | ₩8,073 | -0.33% | 2만 |
|---|
| 2026.07.27 | ₩8,059 | ₩8,207 | ₩8,019 | ₩8,100 | +0.50% | 3.1만 |
|---|
| 2026.07.24 | ₩8,153 | ₩8,153 | ₩8,032 | ₩8,046 | -1.32% | 1.2만 |
|---|
| 2026.07.23 | ₩8,073 | ₩8,220 | ₩7,939 | ₩8,153 | +1.00% | 4.9만 |
|---|
| 2026.07.22 | ₩7,965 | ₩8,193 | ₩7,965 | ₩8,073 | +1.35% | 4.2만 |
|---|
| 2026.07.21 | ₩8,140 | ₩8,193 | ₩7,979 | ₩7,992 | -1.81% | 4만 |
|---|
| 2026.07.20 | ₩8,274 | ₩8,274 | ₩8,113 | ₩8,167 | -1.30% | 2.2만 |
|---|
| 2026.07.17 | ₩8,274 | ₩8,301 | ₩8,073 | ₩8,274 | 0.00% | 2.7만 |
|---|
| 2026.07.16 | ₩8,113 | ₩8,207 | ₩8,046 | ₩8,126 | +0.17% | 2.2만 |
|---|
| 2026.07.15 | ₩8,100 | ₩8,207 | ₩8,006 | ₩8,113 | +0.17% | 4.1만 |
|---|
| 2026.07.14 | ₩8,220 | ₩8,220 | ₩8,100 | ₩8,100 | -1.47% | 1.1만 |
|---|
| 2026.07.13 | ₩8,502 | ₩8,596 | ₩8,220 | ₩8,260 | -2.84% | 2.8만 |
|---|
| 2026.07.10 | ₩8,314 | ₩8,542 | ₩8,247 | ₩8,529 | +2.58% | 5.2만 |
|---|
| 2026.07.09 | ₩8,086 | ₩8,234 | ₩8,073 | ₩8,180 | +1.16% | 1.8만 |
|---|
| 2026.07.08 | ₩8,126 | ₩8,167 | ₩7,992 | ₩8,126 | 0.00% | 4.7만 |
|---|
| 2026.07.07 | ₩8,515 | ₩8,609 | ₩8,140 | ₩8,167 | -4.09% | 4.9만 |
|---|
| 2026.07.06 | ₩8,435 | ₩8,623 | ₩8,421 | ₩8,515 | +0.95% | 4.1만 |
|---|
| 2026.07.02 | ₩8,703 | ₩8,730 | ₩8,408 | ₩8,488 | -2.47% | 3.2만 |
|---|
| 2026.07.01 | ₩8,234 | ₩8,716 | ₩8,193 | ₩8,703 | +5.70% | 8.7만 |
|---|
| 2026.06.30 | ₩8,220 | ₩8,341 | ₩8,180 | ₩8,234 | +0.16% | 7.1만 |
|---|
| 2026.06.29 | ₩8,381 | ₩8,529 | ₩8,046 | ₩8,260 | -1.44% | 8.4만 |
|---|
| 2026.06.26 | ₩8,918 | ₩9,092 | ₩8,234 | ₩8,341 | -6.47% | 149.1만 |
|---|
| 2026.06.25 | ₩9,025 | ₩9,132 | ₩8,636 | ₩8,944 | -0.89% | 6.5만 |
|---|
| 2026.06.24 | ₩8,327 | ₩9,186 | ₩8,193 | ₩9,052 | +8.70% | 13.1만 |
|---|
| 2026.06.23 | ₩8,193 | ₩8,341 | ₩8,140 | ₩8,274 | +0.98% | 4.1만 |
|---|
| 2026.06.22 | ₩8,167 | ₩8,515 | ₩8,153 | ₩8,193 | +0.33% | 5.8만 |
|---|
| 2026.06.18 | ₩8,247 | ₩8,408 | ₩8,167 | ₩8,207 | -0.49% | 7.3만 |
|---|
| 2026.06.17 | ₩8,301 | ₩8,448 | ₩8,140 | ₩8,220 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩8,488 | ₩8,636 | ₩8,301 | ₩8,314 | -2.05% | 3.4만 |
|---|
| 2026.06.15 | ₩8,716 | ₩8,877 | ₩8,408 | ₩8,448 | -3.08% | 4.4만 |
|---|
| 2026.06.12 | ₩8,247 | ₩8,797 | ₩8,220 | ₩8,690 | +5.37% | 5.5만 |
|---|
| 2026.06.11 | ₩8,180 | ₩8,462 | ₩8,073 | ₩8,247 | +0.82% | 3.9만 |
|---|
| 2026.06.10 | ₩8,274 | ₩8,314 | ₩8,100 | ₩8,100 | -2.11% | 2.8만 |
|---|
| 2026.06.09 | ₩8,113 | ₩8,260 | ₩8,046 | ₩8,193 | +0.99% | 4.1만 |
|---|
| 2026.06.08 | ₩7,965 | ₩8,247 | ₩7,858 | ₩8,113 | +1.85% | 8.6만 |
|---|
| 2026.06.05 | ₩7,523 | ₩8,274 | ₩7,523 | ₩7,818 | +3.92% | 8.3만 |
|---|
| 2026.06.04 | ₩7,416 | ₩7,630 | ₩7,308 | ₩7,630 | +2.89% | 15.8만 |
|---|
| 2026.06.03 | ₩7,711 | ₩7,737 | ₩7,295 | ₩7,295 | -5.39% | 11.4만 |
|---|
| 2026.06.02 | ₩7,979 | ₩8,207 | ₩7,979 | ₩8,059 | +1.01% | 3.4만 |
|---|
| 2026.06.01 | ₩8,032 | ₩8,073 | ₩7,912 | ₩7,992 | -0.50% | 2.5만 |
|---|
| 2026.05.29 | ₩8,059 | ₩8,193 | ₩7,992 | ₩8,086 | +0.33% | 3.3만 |
|---|
| 2026.05.28 | ₩8,019 | ₩8,153 | ₩7,992 | ₩8,140 | +1.51% | 2.1만 |
|---|
| 2026.05.27 | ₩8,046 | ₩8,140 | ₩8,046 | ₩8,100 | +0.67% | 2.6만 |
|---|
| 2026.05.26 | ₩7,992 | ₩8,126 | ₩7,845 | ₩8,073 | +1.01% | 6.9만 |
|---|
| 2026.05.22 | ₩8,180 | ₩8,207 | ₩7,992 | ₩8,019 | -1.97% | 2.3만 |
|---|
| 2026.05.21 | ₩7,872 | ₩8,180 | ₩7,858 | ₩8,180 | +3.92% | 3.5만 |
|---|
| 2026.05.20 | ₩7,898 | ₩8,046 | ₩7,898 | ₩7,952 | +0.68% | 5만 |
|---|
| 2026.05.19 | ₩7,979 | ₩8,113 | ₩7,952 | ₩7,952 | -0.34% | 3.2만 |
|---|
| 2026.05.18 | ₩8,059 | ₩8,220 | ₩8,046 | ₩8,073 | +0.17% | 1.9만 |
|---|
| 2026.05.15 | ₩8,006 | ₩8,193 | ₩7,979 | ₩8,086 | +1.01% | 11.1만 |
|---|
| 2026.05.14 | ₩8,113 | ₩8,274 | ₩7,992 | ₩8,059 | -0.66% | 3.8만 |
|---|
| 2026.05.13 | ₩8,006 | ₩8,220 | ₩8,006 | ₩8,086 | +1.01% | 4.1만 |
|---|
| 2026.05.12 | ₩8,180 | ₩8,260 | ₩8,059 | ₩8,086 | -1.15% | 1.9만 |
|---|
| 2026.05.11 | ₩8,100 | ₩8,234 | ₩8,006 | ₩8,180 | +0.99% | 2.7만 |
|---|
| 2026.05.08 | ₩8,274 | ₩8,381 | ₩8,100 | ₩8,126 | -1.78% | 1.3만 |
|---|
| 2026.05.07 | ₩8,073 | ₩8,327 | ₩8,073 | ₩8,274 | +2.49% | 1.5만 |
|---|
| 2026.05.06 | ₩8,140 | ₩8,207 | ₩8,046 | ₩8,140 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩8,046 | ₩8,207 | ₩8,032 | ₩8,180 | +1.67% | 2.2만 |
|---|
| 2026.05.04 | ₩8,113 | ₩8,126 | ₩7,992 | ₩8,046 | -0.83% | 4.8만 |
|---|
| 2026.05.01 | ₩8,140 | ₩8,193 | ₩8,086 | ₩8,126 | -0.16% | 1.2만 |
|---|
| 2026.04.30 | ₩8,046 | ₩8,207 | ₩8,046 | ₩8,126 | +1.00% | 3.8만 |
|---|
| 2026.04.29 | ₩8,234 | ₩8,234 | ₩8,046 | ₩8,113 | -1.47% | 2.8만 |
|---|
| 2026.04.28 | ₩8,140 | ₩8,354 | ₩8,086 | ₩8,260 | +1.48% | 2.4만 |
|---|
| 2026.04.27 | ₩8,126 | ₩8,193 | ₩8,046 | ₩8,140 | +0.17% | 3.8만 |
|---|
| 2026.04.24 | ₩8,046 | ₩8,421 | ₩8,046 | ₩8,193 | +1.83% | 2.1만 |
|---|
| 2026.04.23 | ₩8,100 | ₩8,167 | ₩8,032 | ₩8,100 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩8,140 | ₩8,140 | ₩8,046 | ₩8,100 | -0.49% | 3.3만 |
|---|
| 2026.04.21 | ₩8,381 | ₩8,462 | ₩8,153 | ₩8,167 | -2.56% | 2.8만 |
|---|
| 2026.04.20 | ₩8,515 | ₩8,649 | ₩8,113 | ₩8,327 | -2.20% | 6.2만 |
|---|
| 2026.04.17 | ₩8,341 | ₩8,649 | ₩8,287 | ₩8,542 | +2.41% | 7.4만 |
|---|
| 2026.04.16 | ₩8,180 | ₩8,354 | ₩8,073 | ₩8,207 | +0.33% | 9.3만 |
|---|
| 2026.04.15 | ₩8,126 | ₩8,341 | ₩8,032 | ₩8,167 | +0.50% | 5만 |
|---|
| 2026.04.14 | ₩7,925 | ₩8,354 | ₩7,925 | ₩8,126 | +2.54% | 3.7만 |
|---|
| 2026.04.13 | ₩7,389 | ₩7,952 | ₩7,268 | ₩7,845 | +6.17% | 5.3만 |
|---|
| 2026.04.10 | ₩7,442 | ₩7,536 | ₩7,255 | ₩7,536 | +1.26% | 3.1만 |
|---|
| 2026.04.09 | ₩7,617 | ₩7,617 | ₩7,201 | ₩7,402 | -2.82% | 3.4만 |
|---|
| 2026.04.08 | ₩7,402 | ₩7,617 | ₩6,919 | ₩7,617 | +2.90% | 13.5만 |
|---|
| 2026.04.07 | ₩8,140 | ₩8,140 | ₩7,979 | ₩8,046 | -1.15% | 3.5만 |
|---|
| 2026.04.06 | ₩8,287 | ₩8,395 | ₩8,153 | ₩8,234 | -0.65% | 3.3만 |
|---|
| 2026.04.02 | ₩8,180 | ₩8,314 | ₩7,979 | ₩8,260 | +0.98% | 2.2만 |
|---|
| 2026.04.01 | ₩8,234 | ₩8,234 | ₩8,126 | ₩8,220 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩8,475 | ₩8,475 | ₩8,086 | ₩8,207 | -3.16% | 2만 |
|---|
| 2026.03.30 | ₩8,368 | ₩8,475 | ₩8,341 | ₩8,408 | +0.48% | 3.1만 |
|---|
| 2026.03.27 | ₩8,368 | ₩8,421 | ₩8,274 | ₩8,354 | -0.16% | 1.9만 |
|---|
| 2026.03.26 | ₩8,167 | ₩8,502 | ₩8,126 | ₩8,448 | +3.45% | 3.3만 |
|---|
| 2026.03.25 | ₩8,247 | ₩8,368 | ₩8,100 | ₩8,180 | -0.81% | 2.6만 |
|---|
| 2026.03.24 | ₩8,140 | ₩8,220 | ₩8,046 | ₩8,126 | -0.16% | 3.4만 |
|---|
| 2026.03.23 | ₩8,073 | ₩8,395 | ₩7,939 | ₩8,234 | +1.99% | 3.6만 |
|---|
| 2026.03.20 | ₩7,939 | ₩7,952 | ₩7,711 | ₩7,925 | -0.17% | 6.9만 |
|---|
| 2026.03.19 | ₩7,992 | ₩8,260 | ₩7,939 | ₩7,952 | -0.50% | 4.7만 |
|---|
| 2026.03.18 | ₩8,341 | ₩8,395 | ₩8,073 | ₩8,073 | -3.22% | 4.3만 |
|---|
| 2026.03.17 | ₩8,381 | ₩8,448 | ₩8,327 | ₩8,395 | +0.16% | 2.7만 |
|---|
| 2026.03.16 | ₩8,582 | ₩8,582 | ₩8,354 | ₩8,408 | -2.03% | 1.8만 |
|---|
| 2026.03.13 | ₩8,475 | ₩8,609 | ₩8,314 | ₩8,529 | +0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩8,274 | ₩8,462 | ₩8,193 | ₩8,462 | +2.27% | 2.8만 |
|---|
| 2026.03.11 | ₩8,368 | ₩8,488 | ₩8,314 | ₩8,381 | +0.16% | 4.2만 |
|---|
| 2026.03.10 | ₩8,234 | ₩8,555 | ₩8,126 | ₩8,381 | +1.79% | 7.1만 |
|---|
| 2026.03.09 | ₩8,207 | ₩8,354 | ₩7,965 | ₩8,314 | +1.31% | 5.9만 |
|---|
| 2026.03.06 | ₩8,327 | ₩8,395 | ₩8,167 | ₩8,381 | +0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩8,529 | ₩8,542 | ₩8,327 | ₩8,462 | -0.79% | 3.7만 |
|---|
| 2026.03.04 | ₩8,502 | ₩8,542 | ₩8,368 | ₩8,421 | -0.95% | 2.3만 |
|---|
| 2026.03.03 | ₩8,381 | ₩8,435 | ₩8,180 | ₩8,408 | +0.32% | 3만 |
|---|
| 2026.03.02 | ₩8,395 | ₩8,529 | ₩8,395 | ₩8,488 | +1.12% | 2.1만 |
|---|
| 2026.02.27 | ₩8,596 | ₩8,690 | ₩8,488 | ₩8,515 | -0.94% | 3.1만 |
|---|
| 2026.02.26 | ₩8,542 | ₩8,770 | ₩8,408 | ₩8,716 | +2.04% | 2.5만 |
|---|
| 2026.02.25 | ₩8,327 | ₩8,596 | ₩8,301 | ₩8,555 | +2.74% | 2.4만 |
|---|
| 2026.02.24 | ₩8,140 | ₩8,395 | ₩8,126 | ₩8,381 | +2.97% | 3.4만 |
|---|
| 2026.02.23 | ₩8,220 | ₩8,274 | ₩8,113 | ₩8,113 | -1.31% | 6.2만 |
|---|
| 2026.02.20 | ₩8,408 | ₩8,462 | ₩8,153 | ₩8,287 | -1.44% | 4.6만 |
|---|
| 2026.02.19 | ₩8,421 | ₩8,515 | ₩8,341 | ₩8,421 | 0.00% | 4.7만 |
|---|
| 2026.02.18 | ₩8,435 | ₩8,529 | ₩8,368 | ₩8,421 | -0.16% | 4만 |
|---|
| 2026.02.17 | ₩8,435 | ₩8,529 | ₩8,301 | ₩8,421 | -0.16% | 2.3만 |
|---|
| 2026.02.13 | ₩8,314 | ₩8,529 | ₩8,301 | ₩8,435 | +1.45% | 2.1만 |
|---|
| 2026.02.12 | ₩8,167 | ₩8,368 | ₩8,167 | ₩8,354 | +2.30% | 6.6만 |
|---|
| 2026.02.11 | ₩8,515 | ₩8,529 | ₩8,046 | ₩8,167 | -4.09% | 8.2만 |
|---|
| 2026.02.10 | ₩8,649 | ₩8,730 | ₩8,435 | ₩8,435 | -2.48% | 4.9만 |
|---|
| 2026.02.09 | ₩8,757 | ₩8,797 | ₩8,542 | ₩8,623 | -1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩8,703 | ₩8,797 | ₩8,569 | ₩8,716 | +0.15% | 4만 |
|---|
| 2026.02.05 | ₩8,703 | ₩8,743 | ₩8,421 | ₩8,582 | -1.39% | 5.6만 |
|---|
| 2026.02.04 | ₩8,944 | ₩9,025 | ₩8,716 | ₩8,730 | -2.40% | 5.7만 |
|---|
| 2026.02.03 | ₩9,387 | ₩9,400 | ₩8,730 | ₩8,850 | -5.71% | 3.3만 |
|---|
| 2026.02.02 | ₩9,320 | ₩9,548 | ₩9,239 | ₩9,360 | +0.43% | 5.2만 |
|---|
| 2026.01.30 | ₩8,877 | ₩9,400 | ₩8,824 | ₩9,373 | +5.59% | 6만 |
|---|
| 2026.01.29 | ₩8,435 | ₩8,877 | ₩8,435 | ₩8,877 | +5.25% | 4.6만 |
|---|
| 2026.01.28 | ₩8,515 | ₩8,529 | ₩8,421 | ₩8,515 | 0.00% | 5.8만 |
|---|
| 2026.01.27 | ₩8,368 | ₩8,623 | ₩8,207 | ₩8,515 | +1.76% | 17.8만 |
|---|
| 2026.01.26 | ₩8,596 | ₩8,703 | ₩8,421 | ₩8,421 | -2.03% | 4.2만 |
|---|
| 2026.01.23 | ₩8,757 | ₩8,810 | ₩8,596 | ₩8,596 | -1.84% | 3.6만 |
|---|
| 2026.01.22 | ₩8,743 | ₩9,025 | ₩8,676 | ₩8,904 | +1.84% | 3만 |
|---|
| 2026.01.21 | ₩8,327 | ₩8,783 | ₩8,327 | ₩8,730 | +4.83% | 3.8만 |
|---|
| 2026.01.20 | ₩8,515 | ₩8,515 | ₩8,274 | ₩8,368 | -1.73% | 5만 |
|---|
| 2026.01.16 | ₩8,555 | ₩8,623 | ₩8,421 | ₩8,555 | 0.00% | 5.3만 |
|---|
| 2026.01.15 | ₩8,515 | ₩8,596 | ₩8,448 | ₩8,542 | +0.31% | 5만 |
|---|
| 2026.01.14 | ₩8,475 | ₩8,609 | ₩8,341 | ₩8,462 | -0.16% | 4.7만 |
|---|
| 2026.01.13 | ₩8,730 | ₩8,770 | ₩8,421 | ₩8,475 | -2.92% | 4.9만 |
|---|
| 2026.01.12 | ₩8,810 | ₩8,904 | ₩8,716 | ₩8,730 | -0.91% | 2.6만 |
|---|
| 2026.01.09 | ₩8,703 | ₩8,904 | ₩8,703 | ₩8,850 | +1.69% | 2.7만 |
|---|
| 2026.01.08 | ₩8,663 | ₩8,837 | ₩8,663 | ₩8,770 | +1.24% | 7.6만 |
|---|
| 2026.01.07 | ₩8,783 | ₩8,783 | ₩8,649 | ₩8,703 | -0.92% | 4.5만 |
|---|
| 2026.01.06 | ₩8,609 | ₩8,810 | ₩8,529 | ₩8,716 | +1.25% | 4.6만 |
|---|
| 2026.01.05 | ₩8,395 | ₩8,730 | ₩8,395 | ₩8,649 | +3.04% | 4만 |
|---|
| 2026.01.02 | ₩8,529 | ₩8,676 | ₩8,314 | ₩8,448 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩8,555 | ₩8,649 | ₩8,421 | ₩8,569 | +0.16% | 3.9만 |
|---|
| 2025.12.30 | ₩8,462 | ₩8,623 | ₩8,395 | ₩8,555 | +1.11% | 6만 |
|---|
| 2025.12.29 | ₩8,448 | ₩8,515 | ₩8,381 | ₩8,488 | +0.48% | 4.2만 |
|---|
| 2025.12.26 | ₩8,582 | ₩8,703 | ₩8,515 | ₩8,623 | +0.47% | 3.8만 |
|---|
| 2025.12.24 | ₩8,435 | ₩8,690 | ₩8,435 | ₩8,609 | +2.07% | 2.6만 |
|---|
| 2025.12.23 | ₩8,448 | ₩8,569 | ₩8,381 | ₩8,421 | -0.32% | 4.5만 |
|---|
| 2025.12.22 | ₩8,582 | ₩8,636 | ₩8,448 | ₩8,502 | -0.94% | 7.3만 |
|---|
| 2025.12.19 | ₩8,891 | ₩8,891 | ₩8,582 | ₩8,596 | -3.32% | 13만 |
|---|
| 2025.12.18 | ₩8,877 | ₩8,998 | ₩8,770 | ₩8,958 | +0.91% | 5.2만 |
|---|
| 2025.12.17 | ₩8,810 | ₩8,877 | ₩8,569 | ₩8,783 | -0.30% | 4만 |
|---|
| 2025.12.16 | ₩8,783 | ₩8,998 | ₩8,502 | ₩8,864 | +0.92% | 8.3만 |
|---|
| 2025.12.15 | ₩9,065 | ₩9,078 | ₩8,716 | ₩8,783 | -3.11% | 7.5만 |
|---|
| 2025.12.12 | ₩9,172 | ₩9,293 | ₩8,850 | ₩9,025 | -1.61% | 5.9만 |
|---|
| 2025.12.11 | ₩9,132 | ₩9,293 | ₩8,958 | ₩9,213 | +0.88% | 20.7만 |
|---|
| 2025.12.10 | ₩9,145 | ₩9,239 | ₩8,877 | ₩9,065 | -0.88% | 10만 |
|---|
| 2025.12.09 | ₩9,172 | ₩9,280 | ₩9,038 | ₩9,253 | +0.88% | 4.2만 |
|---|
| 2025.12.08 | ₩8,073 | ₩9,695 | ₩8,059 | ₩9,280 | +14.95% | 8.3만 |
|---|
| 2025.12.05 | ₩9,910 | ₩9,977 | ₩9,736 | ₩9,870 | -0.41% | 3.5만 |
|---|
| 2025.12.04 | ₩9,843 | ₩10,004 | ₩9,762 | ₩9,977 | +1.36% | 4.3만 |
|---|
| 2025.12.03 | ₩9,655 | ₩9,923 | ₩9,601 | ₩9,870 | +2.22% | 4.2만 |
|---|
| 2025.12.02 | ₩9,575 | ₩9,575 | ₩9,320 | ₩9,521 | -0.56% | 2.2만 |
|---|
| 2025.12.01 | ₩9,253 | ₩9,762 | ₩9,253 | ₩9,575 | +3.48% | 3.4만 |
|---|
| 2025.11.28 | ₩9,306 | ₩9,440 | ₩9,266 | ₩9,440 | +1.44% | 1.7만 |
|---|
| 2025.11.26 | ₩9,333 | ₩9,414 | ₩9,239 | ₩9,306 | -0.29% | 3.3만 |
|---|
| 2025.11.25 | ₩9,226 | ₩9,427 | ₩9,226 | ₩9,427 | +2.18% | 2.3만 |
|---|
| 2025.11.24 | ₩9,239 | ₩9,561 | ₩9,132 | ₩9,253 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩8,703 | ₩9,239 | ₩8,703 | ₩9,226 | +6.01% | 4만 |
|---|
| 2025.11.20 | ₩8,850 | ₩8,931 | ₩8,609 | ₩8,703 | -1.67% | 5.6만 |
|---|
| 2025.11.19 | ₩8,770 | ₩8,783 | ₩8,649 | ₩8,743 | -0.31% | 4.5만 |
|---|
| 2025.11.18 | ₩8,864 | ₩8,864 | ₩8,703 | ₩8,716 | -1.66% | 5.4만 |
|---|
| 2025.11.17 | ₩9,119 | ₩9,172 | ₩8,743 | ₩8,850 | -2.94% | 8.6만 |
|---|
| 2025.11.14 | ₩9,481 | ₩9,481 | ₩9,172 | ₩9,306 | -1.84% | 3.2만 |
|---|
| 2025.11.13 | ₩9,440 | ₩9,722 | ₩9,427 | ₩9,521 | +0.85% | 3.7만 |
|---|
| 2025.11.12 | ₩9,736 | ₩9,816 | ₩9,467 | ₩9,548 | -1.93% | 3.5만 |
|---|
| 2025.11.11 | ₩9,548 | ₩9,803 | ₩9,548 | ₩9,695 | +1.54% | 4.4만 |
|---|
| 2025.11.10 | ₩9,213 | ₩9,575 | ₩9,065 | ₩9,481 | +2.91% | 6.4만 |
|---|
| 2025.11.07 | ₩9,105 | ₩9,213 | ₩9,038 | ₩9,159 | +0.59% | 3.7만 |
|---|
| 2025.11.06 | ₩9,293 | ₩9,306 | ₩9,038 | ₩9,145 | -1.59% | 5.7만 |
|---|
| 2025.11.05 | ₩9,467 | ₩9,467 | ₩9,186 | ₩9,347 | -1.27% | 3.8만 |
|---|
| 2025.11.04 | ₩9,668 | ₩9,709 | ₩9,025 | ₩9,400 | -2.77% | 13만 |
|---|
| 2025.11.03 | ₩9,856 | ₩9,856 | ₩9,561 | ₩9,762 | -0.95% | 6.7만 |
|---|
| 2025.10.31 | ₩9,682 | ₩9,856 | ₩9,548 | ₩9,816 | +1.39% | 8.6만 |
|---|
| 2025.10.30 | ₩9,695 | ₩9,950 | ₩9,494 | ₩9,736 | +0.41% | 7.4만 |
|---|
| 2025.10.29 | ₩9,923 | ₩9,937 | ₩9,575 | ₩9,695 | -2.30% | 8.4만 |
|---|
| 2025.10.28 | ₩9,923 | ₩10,057 | ₩9,870 | ₩9,923 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩10,111 | ₩10,124 | ₩9,923 | ₩9,923 | -1.86% | 4.7만 |
|---|
| 2025.10.24 | ₩10,111 | ₩10,205 | ₩9,883 | ₩10,017 | -0.93% | 3.5만 |
|---|
| 2025.10.23 | ₩9,896 | ₩10,017 | ₩9,816 | ₩9,990 | +0.95% | 3.5만 |
|---|
| 2025.10.22 | ₩9,910 | ₩10,057 | ₩9,803 | ₩9,910 | 0.00% | 5.8만 |
|---|
| 2025.10.21 | ₩9,923 | ₩10,178 | ₩9,896 | ₩9,923 | 0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩9,896 | ₩10,031 | ₩9,803 | ₩9,923 | +0.27% | 8.3만 |
|---|
| 2025.10.17 | ₩9,387 | ₩10,057 | ₩9,387 | ₩9,789 | +4.29% | 10.9만 |
|---|
| 2025.10.16 | ₩9,360 | ₩9,521 | ₩9,199 | ₩9,387 | +0.29% | 11.1만 |
|---|
| 2025.10.15 | ₩9,467 | ₩9,467 | ₩9,065 | ₩9,360 | -1.13% | 7.8만 |
|---|
| 2025.10.14 | ₩8,944 | ₩9,454 | ₩8,944 | ₩9,387 | +4.95% | 8만 |
|---|
| 2025.10.13 | ₩9,119 | ₩9,199 | ₩8,918 | ₩9,038 | -0.88% | 11.4만 |
|---|
| 2025.10.10 | ₩9,159 | ₩9,454 | ₩8,944 | ₩8,971 | -2.05% | 7.4만 |
|---|