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 | ₩8,767 | ₩8,794 | ₩8,673 | ₩8,686 | -0.92% | 6.2천 |
| 2026.10.08 | ₩8,633 | ₩8,780 | ₩8,579 | ₩8,713 | +0.93% | 3.1만 |
| 2026.10.07 | ₩8,834 | ₩8,861 | ₩8,673 | ₩8,727 | -1.21% | 1.8만 |
| 2026.10.06 | ₩9,182 | ₩9,196 | ₩8,807 | ₩8,847 | -3.65% | 2.2만 |
| 2026.10.05 | ₩8,834 | ₩9,384 | ₩8,780 | ₩9,102 | +3.03% | 3.8만 |
| 2026.10.02 | ₩8,713 | ₩8,901 | ₩8,713 | ₩8,727 | +0.15% | 1만 |
| 2026.10.01 | ₩8,700 | ₩8,820 | ₩8,606 | ₩8,780 | +0.92% | 2.5만 |
| 2026.09.30 | ₩8,713 | ₩8,820 | ₩8,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,740 |
| +0.31% |
| 2.3만 |
| 2026.09.29 | ₩8,713 | ₩8,753 | ₩8,686 | ₩8,713 | 0.00% | 8.4천 |
|---|
| 2026.09.28 | ₩8,619 | ₩8,807 | ₩8,579 | ₩8,713 | +1.09% | 1.5만 |
|---|
| 2026.09.25 | ₩8,727 | ₩8,780 | ₩8,673 | ₩8,713 | -0.15% | 2만 |
|---|
| 2026.09.24 | ₩8,794 | ₩8,807 | ₩8,713 | ₩8,794 | 0.00% | 9.9천 |
|---|
| 2026.09.23 | ₩8,901 | ₩8,981 | ₩8,727 | ₩8,807 | -1.05% | 1.7만 |
|---|
| 2026.09.22 | ₩8,753 | ₩9,209 | ₩8,753 | ₩8,955 | +2.30% | 5.8만 |
|---|
| 2026.09.21 | ₩8,432 | ₩8,820 | ₩8,365 | ₩8,753 | +3.82% | 1.9만 |
|---|
| 2026.09.18 | ₩8,392 | ₩8,418 | ₩8,311 | ₩8,365 | -0.32% | 6.7천 |
|---|
| 2026.09.17 | ₩8,298 | ₩8,700 | ₩8,271 | ₩8,405 | +1.29% | 1.6만 |
|---|
| 2026.09.16 | ₩8,284 | ₩8,338 | ₩8,217 | ₩8,271 | -0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩8,177 | ₩8,459 | ₩8,177 | ₩8,284 | +1.31% | 5.2만 |
|---|
| 2026.09.14 | ₩8,311 | ₩8,338 | ₩8,164 | ₩8,177 | -1.61% | 2.8만 |
|---|
| 2026.09.11 | ₩8,257 | ₩8,311 | ₩8,190 | ₩8,311 | +0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩8,432 | ₩8,432 | ₩8,016 | ₩8,244 | -2.23% | 2만 |
|---|
| 2026.09.09 | ₩8,190 | ₩8,606 | ₩8,190 | ₩8,432 | +2.95% | 3.5만 |
|---|
| 2026.09.08 | ₩8,740 | ₩8,740 | ₩8,190 | ₩8,190 | -6.29% | 1.7만 |
|---|
| 2026.09.04 | ₩8,231 | ₩8,740 | ₩8,003 | ₩8,740 | +6.19% | 8.8만 |
|---|
| 2026.09.03 | ₩8,056 | ₩8,150 | ₩8,043 | ₩8,110 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩8,043 | ₩8,097 | ₩8,030 | ₩8,056 | +0.17% | 2.5만 |
|---|
| 2026.09.01 | ₩8,043 | ₩8,123 | ₩7,922 | ₩8,123 | +1.00% | 2만 |
|---|
| 2026.08.31 | ₩7,869 | ₩8,097 | ₩7,869 | ₩8,043 | +2.21% | 1.2만 |
|---|
| 2026.08.28 | ₩8,016 | ₩8,016 | ₩7,896 | ₩7,922 | -1.17% | 4.4천 |
|---|
| 2026.08.27 | ₩8,110 | ₩8,110 | ₩7,989 | ₩8,016 | -1.16% | 3.4만 |
|---|
| 2026.08.26 | ₩8,016 | ₩8,190 | ₩8,016 | ₩8,137 | +1.51% | 1.6만 |
|---|
| 2026.08.25 | ₩7,976 | ₩8,097 | ₩7,976 | ₩8,003 | +0.34% | 8.5천 |
|---|
| 2026.08.24 | ₩7,922 | ₩8,097 | ₩7,922 | ₩8,030 | +1.35% | 1.3만 |
|---|
| 2026.08.21 | ₩7,896 | ₩7,963 | ₩7,869 | ₩7,963 | +0.85% | 6.5천 |
|---|
| 2026.08.20 | ₩7,882 | ₩8,043 | ₩7,842 | ₩7,896 | +0.17% | 1.6만 |
|---|
| 2026.08.19 | ₩8,043 | ₩8,043 | ₩7,909 | ₩7,909 | -1.67% | 8.4천 |
|---|
| 2026.08.18 | ₩7,976 | ₩8,083 | ₩7,922 | ₩7,922 | -0.67% | 1.6만 |
|---|
| 2026.08.17 | ₩8,003 | ₩8,123 | ₩7,976 | ₩7,976 | -0.34% | 5.1천 |
|---|
| 2026.08.14 | ₩8,244 | ₩8,244 | ₩8,003 | ₩8,110 | -1.63% | 2.4만 |
|---|
| 2026.08.13 | ₩8,164 | ₩8,311 | ₩8,097 | ₩8,284 | +1.48% | 1.8만 |
|---|
| 2026.08.12 | ₩7,896 | ₩8,244 | ₩7,842 | ₩8,137 | +3.06% | 3.1만 |
|---|
| 2026.08.11 | ₩7,976 | ₩7,976 | ₩7,829 | ₩7,855 | -1.51% | 3.6만 |
|---|
| 2026.08.10 | ₩8,190 | ₩8,204 | ₩7,976 | ₩7,976 | -2.62% | 2.3만 |
|---|
| 2026.08.07 | ₩8,110 | ₩8,231 | ₩8,030 | ₩8,204 | +1.16% | 1.1만 |
|---|
| 2026.08.06 | ₩8,137 | ₩8,137 | ₩8,070 | ₩8,110 | -0.33% | 1.9만 |
|---|
| 2026.08.05 | ₩8,137 | ₩8,217 | ₩8,083 | ₩8,137 | 0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩8,257 | ₩8,325 | ₩8,177 | ₩8,190 | -0.81% | 2만 |
|---|
| 2026.08.03 | ₩8,123 | ₩8,271 | ₩8,110 | ₩8,244 | +1.49% | 1.5만 |
|---|
| 2026.07.31 | ₩8,043 | ₩8,150 | ₩7,909 | ₩8,110 | +0.83% | 9.6만 |
|---|
| 2026.07.30 | ₩8,070 | ₩8,070 | ₩7,761 | ₩8,043 | -0.33% | 8.7만 |
|---|
| 2026.07.29 | ₩8,056 | ₩8,123 | ₩8,003 | ₩8,083 | +0.33% | 3.1만 |
|---|
| 2026.07.28 | ₩8,097 | ₩8,257 | ₩8,003 | ₩8,070 | -0.33% | 2만 |
|---|
| 2026.07.27 | ₩8,056 | ₩8,204 | ₩8,016 | ₩8,097 | +0.50% | 3.1만 |
|---|
| 2026.07.24 | ₩8,150 | ₩8,150 | ₩8,030 | ₩8,043 | -1.32% | 1.2만 |
|---|
| 2026.07.23 | ₩8,070 | ₩8,217 | ₩7,936 | ₩8,150 | +1.00% | 4.9만 |
|---|
| 2026.07.22 | ₩7,963 | ₩8,190 | ₩7,963 | ₩8,070 | +1.35% | 4.2만 |
|---|
| 2026.07.21 | ₩8,137 | ₩8,190 | ₩7,976 | ₩7,989 | -1.81% | 4만 |
|---|
| 2026.07.20 | ₩8,271 | ₩8,271 | ₩8,110 | ₩8,164 | -1.30% | 2.2만 |
|---|
| 2026.07.17 | ₩8,271 | ₩8,298 | ₩8,070 | ₩8,271 | 0.00% | 2.7만 |
|---|
| 2026.07.16 | ₩8,110 | ₩8,204 | ₩8,043 | ₩8,123 | +0.17% | 2.2만 |
|---|
| 2026.07.15 | ₩8,097 | ₩8,204 | ₩8,003 | ₩8,110 | +0.17% | 4.1만 |
|---|
| 2026.07.14 | ₩8,217 | ₩8,217 | ₩8,097 | ₩8,097 | -1.47% | 1.1만 |
|---|
| 2026.07.13 | ₩8,499 | ₩8,593 | ₩8,217 | ₩8,257 | -2.84% | 2.8만 |
|---|
| 2026.07.10 | ₩8,311 | ₩8,539 | ₩8,244 | ₩8,526 | +2.58% | 5.2만 |
|---|
| 2026.07.09 | ₩8,083 | ₩8,231 | ₩8,070 | ₩8,177 | +1.16% | 1.8만 |
|---|
| 2026.07.08 | ₩8,123 | ₩8,164 | ₩7,989 | ₩8,123 | 0.00% | 4.7만 |
|---|
| 2026.07.07 | ₩8,512 | ₩8,606 | ₩8,137 | ₩8,164 | -4.09% | 4.9만 |
|---|
| 2026.07.06 | ₩8,432 | ₩8,619 | ₩8,418 | ₩8,512 | +0.95% | 4.1만 |
|---|
| 2026.07.02 | ₩8,700 | ₩8,727 | ₩8,405 | ₩8,485 | -2.47% | 3.2만 |
|---|
| 2026.07.01 | ₩8,231 | ₩8,713 | ₩8,190 | ₩8,700 | +5.70% | 8.7만 |
|---|
| 2026.06.30 | ₩8,217 | ₩8,338 | ₩8,177 | ₩8,231 | +0.16% | 7.1만 |
|---|
| 2026.06.29 | ₩8,378 | ₩8,526 | ₩8,043 | ₩8,257 | -1.44% | 8.4만 |
|---|
| 2026.06.26 | ₩8,914 | ₩9,089 | ₩8,231 | ₩8,338 | -6.47% | 149.1만 |
|---|
| 2026.06.25 | ₩9,022 | ₩9,129 | ₩8,633 | ₩8,941 | -0.89% | 6.5만 |
|---|
| 2026.06.24 | ₩8,325 | ₩9,182 | ₩8,190 | ₩9,048 | +8.70% | 13.1만 |
|---|
| 2026.06.23 | ₩8,190 | ₩8,338 | ₩8,137 | ₩8,271 | +0.98% | 4.1만 |
|---|
| 2026.06.22 | ₩8,164 | ₩8,512 | ₩8,150 | ₩8,190 | +0.33% | 5.8만 |
|---|
| 2026.06.18 | ₩8,244 | ₩8,405 | ₩8,164 | ₩8,204 | -0.49% | 7.3만 |
|---|
| 2026.06.17 | ₩8,298 | ₩8,445 | ₩8,137 | ₩8,217 | -0.97% | 3.7만 |
|---|
| 2026.06.16 | ₩8,485 | ₩8,633 | ₩8,298 | ₩8,311 | -2.05% | 3.4만 |
|---|
| 2026.06.15 | ₩8,713 | ₩8,874 | ₩8,405 | ₩8,445 | -3.08% | 4.4만 |
|---|
| 2026.06.12 | ₩8,244 | ₩8,794 | ₩8,217 | ₩8,686 | +5.37% | 5.5만 |
|---|
| 2026.06.11 | ₩8,177 | ₩8,459 | ₩8,070 | ₩8,244 | +0.82% | 3.9만 |
|---|
| 2026.06.10 | ₩8,271 | ₩8,311 | ₩8,097 | ₩8,097 | -2.11% | 2.8만 |
|---|
| 2026.06.09 | ₩8,110 | ₩8,257 | ₩8,043 | ₩8,190 | +0.99% | 4.1만 |
|---|
| 2026.06.08 | ₩7,963 | ₩8,244 | ₩7,855 | ₩8,110 | +1.85% | 8.6만 |
|---|
| 2026.06.05 | ₩7,520 | ₩8,271 | ₩7,520 | ₩7,815 | +3.92% | 8.3만 |
|---|
| 2026.06.04 | ₩7,413 | ₩7,627 | ₩7,306 | ₩7,627 | +2.89% | 15.8만 |
|---|
| 2026.06.03 | ₩7,708 | ₩7,735 | ₩7,292 | ₩7,292 | -5.39% | 11.4만 |
|---|
| 2026.06.02 | ₩7,976 | ₩8,204 | ₩7,976 | ₩8,056 | +1.01% | 3.4만 |
|---|
| 2026.06.01 | ₩8,030 | ₩8,070 | ₩7,909 | ₩7,989 | -0.50% | 2.5만 |
|---|
| 2026.05.29 | ₩8,056 | ₩8,190 | ₩7,989 | ₩8,083 | +0.33% | 3.3만 |
|---|
| 2026.05.28 | ₩8,016 | ₩8,150 | ₩7,989 | ₩8,137 | +1.51% | 2.1만 |
|---|
| 2026.05.27 | ₩8,043 | ₩8,137 | ₩8,043 | ₩8,097 | +0.67% | 2.6만 |
|---|
| 2026.05.26 | ₩7,989 | ₩8,123 | ₩7,842 | ₩8,070 | +1.01% | 6.9만 |
|---|
| 2026.05.22 | ₩8,177 | ₩8,204 | ₩7,989 | ₩8,016 | -1.97% | 2.3만 |
|---|
| 2026.05.21 | ₩7,869 | ₩8,177 | ₩7,855 | ₩8,177 | +3.92% | 3.5만 |
|---|
| 2026.05.20 | ₩7,896 | ₩8,043 | ₩7,896 | ₩7,949 | +0.68% | 5만 |
|---|
| 2026.05.19 | ₩7,976 | ₩8,110 | ₩7,949 | ₩7,949 | -0.34% | 3.2만 |
|---|
| 2026.05.18 | ₩8,056 | ₩8,217 | ₩8,043 | ₩8,070 | +0.17% | 1.9만 |
|---|
| 2026.05.15 | ₩8,003 | ₩8,190 | ₩7,976 | ₩8,083 | +1.01% | 11.1만 |
|---|
| 2026.05.14 | ₩8,110 | ₩8,271 | ₩7,989 | ₩8,056 | -0.66% | 3.8만 |
|---|
| 2026.05.13 | ₩8,003 | ₩8,217 | ₩8,003 | ₩8,083 | +1.01% | 4.1만 |
|---|
| 2026.05.12 | ₩8,177 | ₩8,257 | ₩8,056 | ₩8,083 | -1.15% | 1.9만 |
|---|
| 2026.05.11 | ₩8,097 | ₩8,231 | ₩8,003 | ₩8,177 | +0.99% | 2.7만 |
|---|
| 2026.05.08 | ₩8,271 | ₩8,378 | ₩8,097 | ₩8,123 | -1.78% | 1.3만 |
|---|
| 2026.05.07 | ₩8,070 | ₩8,325 | ₩8,070 | ₩8,271 | +2.49% | 1.5만 |
|---|
| 2026.05.06 | ₩8,137 | ₩8,204 | ₩8,043 | ₩8,137 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩8,043 | ₩8,204 | ₩8,030 | ₩8,177 | +1.67% | 2.2만 |
|---|
| 2026.05.04 | ₩8,110 | ₩8,123 | ₩7,989 | ₩8,043 | -0.83% | 4.8만 |
|---|
| 2026.05.01 | ₩8,137 | ₩8,190 | ₩8,083 | ₩8,123 | -0.16% | 1.2만 |
|---|
| 2026.04.30 | ₩8,043 | ₩8,204 | ₩8,043 | ₩8,123 | +1.00% | 3.8만 |
|---|
| 2026.04.29 | ₩8,231 | ₩8,231 | ₩8,043 | ₩8,110 | -1.47% | 2.8만 |
|---|
| 2026.04.28 | ₩8,137 | ₩8,351 | ₩8,083 | ₩8,257 | +1.48% | 2.4만 |
|---|
| 2026.04.27 | ₩8,123 | ₩8,190 | ₩8,043 | ₩8,137 | +0.17% | 3.8만 |
|---|
| 2026.04.24 | ₩8,043 | ₩8,418 | ₩8,043 | ₩8,190 | +1.83% | 2.1만 |
|---|
| 2026.04.23 | ₩8,097 | ₩8,164 | ₩8,030 | ₩8,097 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩8,137 | ₩8,137 | ₩8,043 | ₩8,097 | -0.49% | 3.3만 |
|---|
| 2026.04.21 | ₩8,378 | ₩8,459 | ₩8,150 | ₩8,164 | -2.56% | 2.8만 |
|---|
| 2026.04.20 | ₩8,512 | ₩8,646 | ₩8,110 | ₩8,325 | -2.20% | 6.2만 |
|---|
| 2026.04.17 | ₩8,338 | ₩8,646 | ₩8,284 | ₩8,539 | +2.41% | 7.4만 |
|---|
| 2026.04.16 | ₩8,177 | ₩8,351 | ₩8,070 | ₩8,204 | +0.33% | 9.3만 |
|---|
| 2026.04.15 | ₩8,123 | ₩8,338 | ₩8,030 | ₩8,164 | +0.50% | 5만 |
|---|
| 2026.04.14 | ₩7,922 | ₩8,351 | ₩7,922 | ₩8,123 | +2.54% | 3.7만 |
|---|
| 2026.04.13 | ₩7,386 | ₩7,949 | ₩7,266 | ₩7,842 | +6.17% | 5.3만 |
|---|
| 2026.04.10 | ₩7,440 | ₩7,534 | ₩7,252 | ₩7,534 | +1.26% | 3.1만 |
|---|
| 2026.04.09 | ₩7,614 | ₩7,614 | ₩7,198 | ₩7,400 | -2.82% | 3.4만 |
|---|
| 2026.04.08 | ₩7,400 | ₩7,614 | ₩6,917 | ₩7,614 | +2.90% | 13.5만 |
|---|
| 2026.04.07 | ₩8,137 | ₩8,137 | ₩7,976 | ₩8,043 | -1.15% | 3.5만 |
|---|
| 2026.04.06 | ₩8,284 | ₩8,392 | ₩8,150 | ₩8,231 | -0.65% | 3.3만 |
|---|
| 2026.04.02 | ₩8,177 | ₩8,311 | ₩7,976 | ₩8,257 | +0.98% | 2.2만 |
|---|
| 2026.04.01 | ₩8,231 | ₩8,231 | ₩8,123 | ₩8,217 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩8,472 | ₩8,472 | ₩8,083 | ₩8,204 | -3.16% | 2만 |
|---|
| 2026.03.30 | ₩8,365 | ₩8,472 | ₩8,338 | ₩8,405 | +0.48% | 3.1만 |
|---|
| 2026.03.27 | ₩8,365 | ₩8,418 | ₩8,271 | ₩8,351 | -0.16% | 1.9만 |
|---|
| 2026.03.26 | ₩8,164 | ₩8,499 | ₩8,123 | ₩8,445 | +3.45% | 3.3만 |
|---|
| 2026.03.25 | ₩8,244 | ₩8,365 | ₩8,097 | ₩8,177 | -0.81% | 2.6만 |
|---|
| 2026.03.24 | ₩8,137 | ₩8,217 | ₩8,043 | ₩8,123 | -0.16% | 3.4만 |
|---|
| 2026.03.23 | ₩8,070 | ₩8,392 | ₩7,936 | ₩8,231 | +1.99% | 3.6만 |
|---|
| 2026.03.20 | ₩7,936 | ₩7,949 | ₩7,708 | ₩7,922 | -0.17% | 6.9만 |
|---|
| 2026.03.19 | ₩7,989 | ₩8,257 | ₩7,936 | ₩7,949 | -0.50% | 4.7만 |
|---|
| 2026.03.18 | ₩8,338 | ₩8,392 | ₩8,070 | ₩8,070 | -3.22% | 4.3만 |
|---|
| 2026.03.17 | ₩8,378 | ₩8,445 | ₩8,325 | ₩8,392 | +0.16% | 2.7만 |
|---|
| 2026.03.16 | ₩8,579 | ₩8,579 | ₩8,351 | ₩8,405 | -2.03% | 1.8만 |
|---|
| 2026.03.13 | ₩8,472 | ₩8,606 | ₩8,311 | ₩8,526 | +0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩8,271 | ₩8,459 | ₩8,190 | ₩8,459 | +2.27% | 2.8만 |
|---|
| 2026.03.11 | ₩8,365 | ₩8,485 | ₩8,311 | ₩8,378 | +0.16% | 4.2만 |
|---|
| 2026.03.10 | ₩8,231 | ₩8,552 | ₩8,123 | ₩8,378 | +1.79% | 7.1만 |
|---|
| 2026.03.09 | ₩8,204 | ₩8,351 | ₩7,963 | ₩8,311 | +1.31% | 5.9만 |
|---|
| 2026.03.06 | ₩8,325 | ₩8,392 | ₩8,164 | ₩8,378 | +0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩8,526 | ₩8,539 | ₩8,325 | ₩8,459 | -0.79% | 3.7만 |
|---|
| 2026.03.04 | ₩8,499 | ₩8,539 | ₩8,365 | ₩8,418 | -0.95% | 2.3만 |
|---|
| 2026.03.03 | ₩8,378 | ₩8,432 | ₩8,177 | ₩8,405 | +0.32% | 3만 |
|---|
| 2026.03.02 | ₩8,392 | ₩8,526 | ₩8,392 | ₩8,485 | +1.12% | 2.1만 |
|---|
| 2026.02.27 | ₩8,593 | ₩8,686 | ₩8,485 | ₩8,512 | -0.94% | 3.1만 |
|---|
| 2026.02.26 | ₩8,539 | ₩8,767 | ₩8,405 | ₩8,713 | +2.04% | 2.5만 |
|---|
| 2026.02.25 | ₩8,325 | ₩8,593 | ₩8,298 | ₩8,552 | +2.74% | 2.4만 |
|---|
| 2026.02.24 | ₩8,137 | ₩8,392 | ₩8,123 | ₩8,378 | +2.97% | 3.4만 |
|---|
| 2026.02.23 | ₩8,217 | ₩8,271 | ₩8,110 | ₩8,110 | -1.31% | 6.2만 |
|---|
| 2026.02.20 | ₩8,405 | ₩8,459 | ₩8,150 | ₩8,284 | -1.44% | 4.6만 |
|---|
| 2026.02.19 | ₩8,418 | ₩8,512 | ₩8,338 | ₩8,418 | 0.00% | 4.7만 |
|---|
| 2026.02.18 | ₩8,432 | ₩8,526 | ₩8,365 | ₩8,418 | -0.16% | 4만 |
|---|
| 2026.02.17 | ₩8,432 | ₩8,526 | ₩8,298 | ₩8,418 | -0.16% | 2.3만 |
|---|
| 2026.02.13 | ₩8,311 | ₩8,526 | ₩8,298 | ₩8,432 | +1.45% | 2.1만 |
|---|
| 2026.02.12 | ₩8,164 | ₩8,365 | ₩8,164 | ₩8,351 | +2.30% | 6.6만 |
|---|
| 2026.02.11 | ₩8,512 | ₩8,526 | ₩8,043 | ₩8,164 | -4.09% | 8.2만 |
|---|
| 2026.02.10 | ₩8,646 | ₩8,727 | ₩8,432 | ₩8,432 | -2.48% | 4.9만 |
|---|
| 2026.02.09 | ₩8,753 | ₩8,794 | ₩8,539 | ₩8,619 | -1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩8,700 | ₩8,794 | ₩8,566 | ₩8,713 | +0.15% | 4만 |
|---|
| 2026.02.05 | ₩8,700 | ₩8,740 | ₩8,418 | ₩8,579 | -1.39% | 5.6만 |
|---|
| 2026.02.04 | ₩8,941 | ₩9,022 | ₩8,713 | ₩8,727 | -2.40% | 5.7만 |
|---|
| 2026.02.03 | ₩9,384 | ₩9,397 | ₩8,727 | ₩8,847 | -5.71% | 3.3만 |
|---|
| 2026.02.02 | ₩9,316 | ₩9,544 | ₩9,236 | ₩9,357 | +0.43% | 5.2만 |
|---|
| 2026.01.30 | ₩8,874 | ₩9,397 | ₩8,820 | ₩9,370 | +5.59% | 6만 |
|---|
| 2026.01.29 | ₩8,432 | ₩8,874 | ₩8,432 | ₩8,874 | +5.25% | 4.6만 |
|---|
| 2026.01.28 | ₩8,512 | ₩8,526 | ₩8,418 | ₩8,512 | 0.00% | 5.8만 |
|---|
| 2026.01.27 | ₩8,365 | ₩8,619 | ₩8,204 | ₩8,512 | +1.76% | 17.8만 |
|---|
| 2026.01.26 | ₩8,593 | ₩8,700 | ₩8,418 | ₩8,418 | -2.03% | 4.2만 |
|---|
| 2026.01.23 | ₩8,753 | ₩8,807 | ₩8,593 | ₩8,593 | -1.84% | 3.6만 |
|---|
| 2026.01.22 | ₩8,740 | ₩9,022 | ₩8,673 | ₩8,901 | +1.84% | 3만 |
|---|
| 2026.01.21 | ₩8,325 | ₩8,780 | ₩8,325 | ₩8,727 | +4.83% | 3.8만 |
|---|
| 2026.01.20 | ₩8,512 | ₩8,512 | ₩8,271 | ₩8,365 | -1.73% | 5만 |
|---|
| 2026.01.16 | ₩8,552 | ₩8,619 | ₩8,418 | ₩8,552 | 0.00% | 5.3만 |
|---|
| 2026.01.15 | ₩8,512 | ₩8,593 | ₩8,445 | ₩8,539 | +0.31% | 5만 |
|---|
| 2026.01.14 | ₩8,472 | ₩8,606 | ₩8,338 | ₩8,459 | -0.16% | 4.7만 |
|---|
| 2026.01.13 | ₩8,727 | ₩8,767 | ₩8,418 | ₩8,472 | -2.92% | 4.9만 |
|---|
| 2026.01.12 | ₩8,807 | ₩8,901 | ₩8,713 | ₩8,727 | -0.91% | 2.6만 |
|---|
| 2026.01.09 | ₩8,700 | ₩8,901 | ₩8,700 | ₩8,847 | +1.69% | 2.7만 |
|---|
| 2026.01.08 | ₩8,660 | ₩8,834 | ₩8,660 | ₩8,767 | +1.24% | 7.6만 |
|---|
| 2026.01.07 | ₩8,780 | ₩8,780 | ₩8,646 | ₩8,700 | -0.92% | 4.5만 |
|---|
| 2026.01.06 | ₩8,606 | ₩8,807 | ₩8,526 | ₩8,713 | +1.25% | 4.6만 |
|---|
| 2026.01.05 | ₩8,392 | ₩8,727 | ₩8,392 | ₩8,646 | +3.04% | 4만 |
|---|
| 2026.01.02 | ₩8,526 | ₩8,673 | ₩8,311 | ₩8,445 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩8,552 | ₩8,646 | ₩8,418 | ₩8,566 | +0.16% | 3.9만 |
|---|
| 2025.12.30 | ₩8,459 | ₩8,619 | ₩8,392 | ₩8,552 | +1.11% | 6만 |
|---|
| 2025.12.29 | ₩8,445 | ₩8,512 | ₩8,378 | ₩8,485 | +0.48% | 4.2만 |
|---|
| 2025.12.26 | ₩8,579 | ₩8,700 | ₩8,512 | ₩8,619 | +0.47% | 3.8만 |
|---|
| 2025.12.24 | ₩8,432 | ₩8,686 | ₩8,432 | ₩8,606 | +2.07% | 2.6만 |
|---|
| 2025.12.23 | ₩8,445 | ₩8,566 | ₩8,378 | ₩8,418 | -0.32% | 4.5만 |
|---|
| 2025.12.22 | ₩8,579 | ₩8,633 | ₩8,445 | ₩8,499 | -0.94% | 7.3만 |
|---|
| 2025.12.19 | ₩8,888 | ₩8,888 | ₩8,579 | ₩8,593 | -3.32% | 13만 |
|---|
| 2025.12.18 | ₩8,874 | ₩8,995 | ₩8,767 | ₩8,955 | +0.91% | 5.2만 |
|---|
| 2025.12.17 | ₩8,807 | ₩8,874 | ₩8,566 | ₩8,780 | -0.30% | 4만 |
|---|
| 2025.12.16 | ₩8,780 | ₩8,995 | ₩8,499 | ₩8,861 | +0.92% | 8.3만 |
|---|
| 2025.12.15 | ₩9,062 | ₩9,075 | ₩8,713 | ₩8,780 | -3.11% | 7.5만 |
|---|
| 2025.12.12 | ₩9,169 | ₩9,290 | ₩8,847 | ₩9,022 | -1.61% | 5.9만 |
|---|
| 2025.12.11 | ₩9,129 | ₩9,290 | ₩8,955 | ₩9,209 | +0.88% | 20.7만 |
|---|
| 2025.12.10 | ₩9,142 | ₩9,236 | ₩8,874 | ₩9,062 | -0.88% | 10만 |
|---|
| 2025.12.09 | ₩9,169 | ₩9,276 | ₩9,035 | ₩9,249 | +0.88% | 4.2만 |
|---|
| 2025.12.08 | ₩8,070 | ₩9,692 | ₩8,056 | ₩9,276 | +14.95% | 8.3만 |
|---|
| 2025.12.05 | ₩9,906 | ₩9,973 | ₩9,732 | ₩9,866 | -0.41% | 3.5만 |
|---|
| 2025.12.04 | ₩9,839 | ₩10,000 | ₩9,759 | ₩9,973 | +1.36% | 4.3만 |
|---|
| 2025.12.03 | ₩9,652 | ₩9,920 | ₩9,598 | ₩9,866 | +2.22% | 4.2만 |
|---|
| 2025.12.02 | ₩9,571 | ₩9,571 | ₩9,316 | ₩9,518 | -0.56% | 2.2만 |
|---|
| 2025.12.01 | ₩9,249 | ₩9,759 | ₩9,249 | ₩9,571 | +3.48% | 3.4만 |
|---|
| 2025.11.28 | ₩9,303 | ₩9,437 | ₩9,263 | ₩9,437 | +1.44% | 1.7만 |
|---|
| 2025.11.26 | ₩9,330 | ₩9,410 | ₩9,236 | ₩9,303 | -0.29% | 3.3만 |
|---|
| 2025.11.25 | ₩9,223 | ₩9,424 | ₩9,223 | ₩9,424 | +2.18% | 2.3만 |
|---|
| 2025.11.24 | ₩9,236 | ₩9,558 | ₩9,129 | ₩9,249 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩8,700 | ₩9,236 | ₩8,700 | ₩9,223 | +6.01% | 4만 |
|---|
| 2025.11.20 | ₩8,847 | ₩8,928 | ₩8,606 | ₩8,700 | -1.67% | 5.6만 |
|---|
| 2025.11.19 | ₩8,767 | ₩8,780 | ₩8,646 | ₩8,740 | -0.31% | 4.5만 |
|---|
| 2025.11.18 | ₩8,861 | ₩8,861 | ₩8,700 | ₩8,713 | -1.66% | 5.4만 |
|---|
| 2025.11.17 | ₩9,115 | ₩9,169 | ₩8,740 | ₩8,847 | -2.94% | 8.6만 |
|---|
| 2025.11.14 | ₩9,477 | ₩9,477 | ₩9,169 | ₩9,303 | -1.84% | 3.2만 |
|---|
| 2025.11.13 | ₩9,437 | ₩9,719 | ₩9,424 | ₩9,518 | +0.85% | 3.7만 |
|---|
| 2025.11.12 | ₩9,732 | ₩9,812 | ₩9,464 | ₩9,544 | -1.93% | 3.5만 |
|---|
| 2025.11.11 | ₩9,544 | ₩9,799 | ₩9,544 | ₩9,692 | +1.54% | 4.4만 |
|---|
| 2025.11.10 | ₩9,209 | ₩9,571 | ₩9,062 | ₩9,477 | +2.91% | 6.4만 |
|---|
| 2025.11.07 | ₩9,102 | ₩9,209 | ₩9,035 | ₩9,156 | +0.59% | 3.7만 |
|---|
| 2025.11.06 | ₩9,290 | ₩9,303 | ₩9,035 | ₩9,142 | -1.59% | 5.7만 |
|---|
| 2025.11.05 | ₩9,464 | ₩9,464 | ₩9,182 | ₩9,343 | -1.27% | 3.8만 |
|---|
| 2025.11.04 | ₩9,665 | ₩9,705 | ₩9,022 | ₩9,397 | -2.77% | 13만 |
|---|
| 2025.11.03 | ₩9,853 | ₩9,853 | ₩9,558 | ₩9,759 | -0.95% | 6.7만 |
|---|
| 2025.10.31 | ₩9,678 | ₩9,853 | ₩9,544 | ₩9,812 | +1.39% | 8.6만 |
|---|
| 2025.10.30 | ₩9,692 | ₩9,947 | ₩9,491 | ₩9,732 | +0.41% | 7.4만 |
|---|
| 2025.10.29 | ₩9,920 | ₩9,933 | ₩9,571 | ₩9,692 | -2.30% | 8.4만 |
|---|
| 2025.10.28 | ₩9,920 | ₩10,054 | ₩9,866 | ₩9,920 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩10,107 | ₩10,121 | ₩9,920 | ₩9,920 | -1.86% | 4.7만 |
|---|
| 2025.10.24 | ₩10,107 | ₩10,201 | ₩9,879 | ₩10,014 | -0.93% | 3.5만 |
|---|
| 2025.10.23 | ₩9,893 | ₩10,014 | ₩9,812 | ₩9,987 | +0.95% | 3.5만 |
|---|
| 2025.10.22 | ₩9,906 | ₩10,054 | ₩9,799 | ₩9,906 | 0.00% | 5.8만 |
|---|
| 2025.10.21 | ₩9,920 | ₩10,174 | ₩9,893 | ₩9,920 | 0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩9,893 | ₩10,027 | ₩9,799 | ₩9,920 | +0.27% | 8.3만 |
|---|
| 2025.10.17 | ₩9,384 | ₩10,054 | ₩9,384 | ₩9,786 | +4.29% | 10.9만 |
|---|
| 2025.10.16 | ₩9,357 | ₩9,518 | ₩9,196 | ₩9,384 | +0.29% | 11.1만 |
|---|
| 2025.10.15 | ₩9,464 | ₩9,464 | ₩9,062 | ₩9,357 | -1.13% | 7.8만 |
|---|
| 2025.10.14 | ₩8,941 | ₩9,451 | ₩8,941 | ₩9,384 | +4.95% | 8만 |
|---|
| 2025.10.13 | ₩9,115 | ₩9,196 | ₩8,914 | ₩9,035 | -0.88% | 11.4만 |
|---|
| 2025.10.10 | ₩9,156 | ₩9,451 | ₩8,941 | ₩8,968 | -2.05% | 7.4만 |
|---|