시장 데이터를 불러오는 중
전체 종목
Virtu Financial, Inc. Class A Common Stock 과거 주가
Virtu Financial, Inc. Class A Common Stock · VIRT · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtu Financial, Inc. Class A Common Stock · VIRT · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,324 | ₩77,324 | ₩75,682 | ₩76,763 | -0.73% | 75만 |
| 2026.10.08 | ₩77,804 | ₩79,052 | ₩76,810 | ₩77,164 | -0.82% | 87.2만 |
| 2026.10.07 | ₩81,822 | ₩83,183 | ₩77,884 | ₩78,498 | -4.06% | 118.6만 |
| 2026.10.06 | ₩84,064 | ₩85,046 | ₩82,062 | ₩82,249 | -2.16% | 144.4만 |
| 2026.10.05 | ₩81,769 | ₩84,945 | ₩80,701 | ₩83,931 | +2.64% | 215만 |
| 2026.10.02 | ₩73,560 | ₩80,354 | ₩73,560 | ₩78,472 | +6.68% | 238.8만 |
| 2026.10.01 | ₩72,572 | ₩74,347 | ₩70,303 | ₩74,240 | +2.30% | 157.7만 |
| 2026.09.30 | ₩72,185 | ₩74,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,626 |
| +2.00% |
| 239.2만 |
| 2026.09.29 | ₩69,449 | ₩71,825 | ₩68,821 | ₩71,744 | +3.31% | 147.3만 |
|---|
| 2026.09.28 | ₩70,757 | ₩71,395 | ₩68,975 | ₩69,369 | -1.96% | 120.9만 |
|---|
| 2026.09.25 | ₩70,637 | ₩71,624 | ₩69,128 | ₩71,277 | +0.91% | 161.5만 |
|---|
| 2026.09.24 | ₩70,583 | ₩70,877 | ₩69,529 | ₩70,290 | -0.42% | 114.4만 |
|---|
| 2026.09.23 | ₩72,639 | ₩73,146 | ₩70,536 | ₩70,757 | -2.59% | 149.7만 |
|---|
| 2026.09.22 | ₩77,230 | ₩77,284 | ₩71,624 | ₩72,732 | -5.82% | 163.9만 |
|---|
| 2026.09.21 | ₩78,018 | ₩78,859 | ₩77,164 | ₩77,337 | -0.87% | 76.7만 |
|---|
| 2026.09.18 | ₩75,976 | ₩77,503 | ₩75,842 | ₩77,084 | +1.46% | 111.3만 |
|---|
| 2026.09.17 | ₩76,923 | ₩77,117 | ₩75,842 | ₩76,430 | -0.64% | 67.1만 |
|---|
| 2026.09.16 | ₩77,484 | ₩78,218 | ₩75,295 | ₩76,416 | -1.38% | 78.6만 |
|---|
| 2026.09.15 | ₩79,179 | ₩80,167 | ₩76,476 | ₩77,337 | -2.33% | 138.2만 |
|---|
| 2026.09.14 | ₩81,088 | ₩81,622 | ₩79,793 | ₩79,993 | -1.35% | 75.2만 |
|---|
| 2026.09.11 | ₩82,743 | ₩83,531 | ₩81,168 | ₩81,235 | -1.82% | 68.6만 |
|---|
| 2026.09.10 | ₩83,971 | ₩84,104 | ₩81,797 | ₩82,182 | -2.13% | 71.6만 |
|---|
| 2026.09.09 | ₩84,638 | ₩85,426 | ₩83,023 | ₩83,944 | -0.82% | 61.6만 |
|---|
| 2026.09.08 | ₩85,266 | ₩86,480 | ₩83,771 | ₩84,118 | -1.35% | 69.2만 |
|---|
| 2026.09.04 | ₩85,426 | ₩86,587 | ₩84,759 | ₩86,000 | +0.67% | 94.7만 |
|---|
| 2026.09.03 | ₩84,585 | ₩86,807 | ₩84,492 | ₩85,680 | +1.29% | 157.9만 |
|---|
| 2026.09.02 | ₩87,615 | ₩88,202 | ₩82,836 | ₩83,677 | -4.49% | 115.5만 |
|---|
| 2026.09.01 | ₩87,268 | ₩88,723 | ₩84,945 | ₩87,188 | -0.09% | 75.8만 |
|---|
| 2026.08.31 | ₩88,763 | ₩90,325 | ₩87,536 | ₩87,615 | -1.29% | 107.1만 |
|---|
| 2026.08.28 | ₩90,084 | ₩91,779 | ₩87,962 | ₩88,616 | -1.63% | 96.3만 |
|---|
| 2026.08.27 | ₩87,321 | ₩89,510 | ₩87,295 | ₩89,484 | +2.48% | 99.8만 |
|---|
| 2026.08.26 | ₩86,654 | ₩88,346 | ₩86,427 | ₩87,748 | +1.26% | 96.9만 |
|---|
| 2026.08.25 | ₩88,069 | ₩89,003 | ₩85,159 | ₩87,028 | -1.18% | 112만 |
|---|
| 2026.08.24 | ₩89,163 | ₩90,218 | ₩86,641 | ₩88,483 | -0.76% | 141.5만 |
|---|
| 2026.08.21 | ₩80,968 | ₩91,673 | ₩80,861 | ₩90,672 | +11.98% | 302.2만 |
|---|
| 2026.08.20 | ₩81,275 | ₩85,413 | ₩75,750 | ₩81,675 | +0.49% | 515.3만 |
|---|
| 2026.08.19 | ₩80,928 | ₩82,476 | ₩79,513 | ₩80,060 | -1.07% | 279.5만 |
|---|
| 2026.08.18 | ₩78,992 | ₩83,864 | ₩77,964 | ₩81,488 | +3.16% | 235.6만 |
|---|
| 2026.08.17 | ₩79,513 | ₩83,210 | ₩79,353 | ₩79,419 | -0.12% | 131.5만 |
|---|
| 2026.08.14 | ₩76,643 | ₩80,514 | ₩75,589 | ₩80,113 | +4.53% | 148.4만 |
|---|
| 2026.08.13 | ₩76,323 | ₩77,391 | ₩76,029 | ₩76,349 | +0.03% | 103.4만 |
|---|
| 2026.08.12 | ₩74,067 | ₩76,256 | ₩74,067 | ₩76,203 | +2.88% | 81.8만 |
|---|
| 2026.08.11 | ₩74,441 | ₩75,195 | ₩72,959 | ₩73,520 | -1.24% | 76.5만 |
|---|
| 2026.08.10 | ₩74,481 | ₩75,682 | ₩73,653 | ₩74,307 | -0.23% | 107.8만 |
|---|
| 2026.08.07 | ₩74,014 | ₩75,001 | ₩74,014 | ₩74,547 | +0.72% | 59.4만 |
|---|
| 2026.08.06 | ₩77,831 | ₩78,178 | ₩73,520 | ₩74,187 | -4.68% | 151.5만 |
|---|
| 2026.08.05 | ₩76,830 | ₩79,406 | ₩76,579 | ₩78,045 | +1.58% | 89.7만 |
|---|
| 2026.08.04 | ₩78,966 | ₩79,980 | ₩75,842 | ₩76,082 | -3.65% | 132.5만 |
|---|
| 2026.08.03 | ₩77,524 | ₩78,752 | ₩74,845 | ₩78,578 | +1.36% | 133.7만 |
|---|
| 2026.07.31 | ₩78,995 | ₩79,760 | ₩77,124 | ₩78,392 | -0.76% | 98.3만 |
|---|
| 2026.07.30 | ₩74,267 | ₩79,980 | ₩71,424 | ₩78,966 | +6.33% | 128.1만 |
|---|
| 2026.07.29 | ₩78,111 | ₩78,725 | ₩77,230 | ₩77,324 | -1.01% | 83.7만 |
|---|
| 2026.07.28 | ₩79,032 | ₩79,086 | ₩77,324 | ₩78,312 | -0.91% | 101.6만 |
|---|
| 2026.07.27 | ₩80,607 | ₩81,382 | ₩78,405 | ₩78,552 | -2.55% | 92.3만 |
|---|
| 2026.07.24 | ₩79,353 | ₩80,207 | ₩78,712 | ₩79,740 | +0.49% | 69.5만 |
|---|
| 2026.07.23 | ₩79,006 | ₩80,594 | ₩78,458 | ₩79,646 | +0.81% | 108.2만 |
|---|
| 2026.07.22 | ₩76,723 | ₩79,953 | ₩76,320 | ₩79,499 | +3.62% | 115.3만 |
|---|
| 2026.07.21 | ₩75,735 | ₩77,751 | ₩75,629 | ₩76,883 | +1.52% | 95.8만 |
|---|
| 2026.07.20 | ₩74,948 | ₩76,590 | ₩74,214 | ₩75,629 | +0.91% | 91.3만 |
|---|
| 2026.07.17 | ₩76,830 | ₩76,930 | ₩74,040 | ₩74,361 | -3.21% | 140.1만 |
|---|
| 2026.07.16 | ₩80,087 | ₩80,087 | ₩76,269 | ₩77,804 | -2.85% | 165.8만 |
|---|
| 2026.07.15 | ₩80,581 | ₩82,062 | ₩79,953 | ₩80,874 | +0.36% | 162.8만 |
|---|
| 2026.07.14 | ₩82,863 | ₩84,091 | ₩78,271 | ₩79,513 | -4.04% | 221.4만 |
|---|
| 2026.07.13 | ₩89,617 | ₩89,617 | ₩85,426 | ₩86,320 | -3.68% | 110.4만 |
|---|
| 2026.07.10 | ₩90,685 | ₩90,792 | ₩87,166 | ₩87,829 | -3.15% | 105만 |
|---|
| 2026.07.09 | ₩87,335 | ₩90,044 | ₩86,714 | ₩89,190 | +2.12% | 136.1만 |
|---|
| 2026.07.08 | ₩84,732 | ₩86,320 | ₩83,951 | ₩85,786 | +1.24% | 98.7만 |
|---|
| 2026.07.07 | ₩84,225 | ₩84,845 | ₩82,236 | ₩84,398 | +0.21% | 109.3만 |
|---|
| 2026.07.06 | ₩82,449 | ₩85,299 | ₩82,336 | ₩84,051 | +1.94% | 89.3만 |
|---|
| 2026.07.02 | ₩83,224 | ₩84,051 | ₩81,235 | ₩82,449 | -0.93% | 107만 |
|---|
| 2026.07.01 | ₩84,171 | ₩84,171 | ₩81,502 | ₩82,396 | -2.11% | 92.7만 |
|---|
| 2026.06.30 | ₩79,046 | ₩82,919 | ₩78,071 | ₩79,513 | +0.59% | 152.4만 |
|---|
| 2026.06.29 | ₩81,328 | ₩82,543 | ₩75,829 | ₩77,617 | -4.56% | 119.3만 |
|---|
| 2026.06.26 | ₩81,929 | ₩81,969 | ₩78,659 | ₩81,034 | -1.09% | 190.1만 |
|---|
| 2026.06.25 | ₩83,918 | ₩84,198 | ₩80,674 | ₩81,488 | -2.89% | 110만 |
|---|
| 2026.06.24 | ₩84,104 | ₩85,132 | ₩81,996 | ₩83,224 | -1.05% | 132.8만 |
|---|
| 2026.06.23 | ₩81,662 | ₩85,119 | ₩80,834 | ₩84,638 | +3.64% | 145.9만 |
|---|
| 2026.06.22 | ₩85,146 | ₩86,601 | ₩81,128 | ₩82,903 | -2.63% | 210.9만 |
|---|
| 2026.06.18 | ₩81,141 | ₩84,625 | ₩80,821 | ₩84,185 | +3.75% | 296.8만 |
|---|
| 2026.06.17 | ₩78,752 | ₩81,021 | ₩77,811 | ₩80,981 | +2.83% | 109.6만 |
|---|
| 2026.06.16 | ₩77,884 | ₩78,644 | ₩77,284 | ₩78,352 | +0.60% | 116.6만 |
|---|
| 2026.06.15 | ₩75,775 | ₩77,911 | ₩75,749 | ₩77,017 | +1.64% | 123.3만 |
|---|
| 2026.06.12 | ₩74,681 | ₩77,110 | ₩74,681 | ₩76,910 | +2.98% | 112.2만 |
|---|
| 2026.06.11 | ₩73,506 | ₩75,135 | ₩73,480 | ₩74,000 | +0.67% | 104만 |
|---|
| 2026.06.10 | ₩71,744 | ₩74,694 | ₩71,360 | ₩74,147 | +3.35% | 174.2만 |
|---|
| 2026.06.09 | ₩71,117 | ₩73,333 | ₩70,850 | ₩72,826 | +2.40% | 110.6만 |
|---|
| 2026.06.08 | ₩70,717 | ₩72,118 | ₩70,223 | ₩70,770 | +0.08% | 97.9만 |
|---|
| 2026.06.05 | ₩68,648 | ₩69,782 | ₩67,940 | ₩69,649 | +1.46% | 107.6만 |
|---|
| 2026.06.04 | ₩68,207 | ₩69,435 | ₩67,633 | ₩68,701 | +0.72% | 112.5만 |
|---|
| 2026.06.03 | ₩66,552 | ₩67,860 | ₩65,591 | ₩67,780 | +1.85% | 117.8만 |
|---|
| 2026.06.02 | ₩69,409 | ₩69,409 | ₩65,406 | ₩66,085 | -4.79% | 136.8만 |
|---|
| 2026.06.01 | ₩66,312 | ₩69,415 | ₩66,312 | ₩68,808 | +3.76% | 180.4만 |
|---|
| 2026.05.29 | ₩65,404 | ₩68,034 | ₩65,137 | ₩66,939 | +2.35% | 167.4만 |
|---|
| 2026.05.28 | ₩65,805 | ₩66,686 | ₩64,897 | ₩65,137 | -1.01% | 148.6만 |
|---|
| 2026.05.27 | ₩68,875 | ₩69,282 | ₩65,865 | ₩66,606 | -3.29% | 139.4만 |
|---|
| 2026.05.26 | ₩70,076 | ₩70,997 | ₩68,568 | ₩69,275 | -1.14% | 69.7만 |
|---|
| 2026.05.22 | ₩70,490 | ₩71,304 | ₩69,942 | ₩70,036 | -0.64% | 68.6만 |
|---|
| 2026.05.21 | ₩71,718 | ₩71,998 | ₩69,756 | ₩70,410 | -1.82% | 107.9만 |
|---|
| 2026.05.20 | ₩72,292 | ₩72,746 | ₩71,204 | ₩71,771 | -0.72% | 82.8만 |
|---|
| 2026.05.19 | ₩73,640 | ₩74,414 | ₩72,272 | ₩72,292 | -1.83% | 214.9만 |
|---|
| 2026.05.18 | ₩73,426 | ₩75,388 | ₩73,235 | ₩73,520 | +0.13% | 180.7만 |
|---|
| 2026.05.15 | ₩73,720 | ₩73,853 | ₩72,412 | ₩72,732 | -1.34% | 100.8만 |
|---|
| 2026.05.14 | ₩71,918 | ₩73,533 | ₩71,397 | ₩73,400 | +2.06% | 126만 |
|---|
| 2026.05.13 | ₩69,542 | ₩71,744 | ₩68,214 | ₩71,531 | +2.86% | 128.6만 |
|---|
| 2026.05.12 | ₩68,688 | ₩69,489 | ₩67,473 | ₩69,208 | +0.76% | 99.9만 |
|---|
| 2026.05.11 | ₩68,234 | ₩69,609 | ₩67,567 | ₩68,795 | +0.82% | 147.9만 |
|---|
| 2026.05.08 | ₩66,419 | ₩68,594 | ₩65,698 | ₩68,488 | +3.11% | 165.5만 |
|---|
| 2026.05.07 | ₩66,405 | ₩66,726 | ₩64,901 | ₩66,125 | -0.42% | 96.4만 |
|---|
| 2026.05.06 | ₩67,700 | ₩68,074 | ₩66,165 | ₩66,993 | -1.04% | 142.7만 |
|---|
| 2026.05.05 | ₩66,379 | ₩67,813 | ₩65,137 | ₩67,553 | +1.77% | 145.9만 |
|---|
| 2026.05.04 | ₩64,256 | ₩66,325 | ₩63,969 | ₩66,138 | +2.93% | 169.2만 |
|---|
| 2026.05.01 | ₩66,312 | ₩66,712 | ₩64,136 | ₩64,230 | -3.14% | 170.9만 |
|---|
| 2026.04.30 | ₩67,433 | ₩68,488 | ₩66,138 | ₩66,285 | -1.70% | 143.1만 |
|---|
| 2026.04.29 | ₩68,594 | ₩69,609 | ₩65,297 | ₩67,834 | -1.11% | 215.1만 |
|---|
| 2026.04.28 | ₩64,136 | ₩65,337 | ₩63,402 | ₩65,284 | +1.79% | 117.3만 |
|---|
| 2026.04.27 | ₩64,617 | ₩65,671 | ₩62,549 | ₩63,589 | -1.59% | 173.6만 |
|---|
| 2026.04.24 | ₩64,176 | ₩64,977 | ₩63,482 | ₩64,777 | +0.94% | 82.6만 |
|---|
| 2026.04.23 | ₩64,243 | ₩64,550 | ₩63,122 | ₩64,336 | +0.15% | 106.6만 |
|---|
| 2026.04.22 | ₩63,789 | ₩64,443 | ₩62,962 | ₩64,403 | +0.96% | 116.7만 |
|---|
| 2026.04.21 | ₩67,406 | ₩67,740 | ₩63,562 | ₩63,789 | -5.37% | 158.2만 |
|---|
| 2026.04.20 | ₩67,593 | ₩68,147 | ₩67,193 | ₩67,486 | -0.16% | 99.2만 |
|---|
| 2026.04.17 | ₩67,366 | ₩67,713 | ₩66,606 | ₩67,607 | +0.36% | 81.5만 |
|---|
| 2026.04.16 | ₩66,939 | ₩67,486 | ₩65,818 | ₩67,460 | +0.78% | 129.2만 |
|---|
| 2026.04.15 | ₩69,115 | ₩69,195 | ₩67,486 | ₩67,527 | -2.30% | 101.3만 |
|---|
| 2026.04.14 | ₩67,994 | ₩69,689 | ₩67,473 | ₩68,448 | +0.67% | 143.4만 |
|---|
| 2026.04.13 | ₩64,870 | ₩67,980 | ₩64,757 | ₩67,927 | +4.71% | 200.1만 |
|---|
| 2026.04.10 | ₩65,992 | ₩65,992 | ₩64,350 | ₩64,870 | -1.70% | 118.9만 |
|---|
| 2026.04.09 | ₩65,324 | ₩66,379 | ₩64,710 | ₩66,285 | +1.47% | 209.3만 |
|---|
| 2026.04.08 | ₩62,561 | ₩65,538 | ₩61,581 | ₩65,324 | +4.42% | 305.6만 |
|---|
| 2026.04.07 | ₩63,282 | ₩64,470 | ₩62,955 | ₩63,616 | +0.53% | 112만 |
|---|
| 2026.04.06 | ₩62,241 | ₩63,415 | ₩61,660 | ₩63,389 | +1.84% | 159.7만 |
|---|
| 2026.04.02 | ₩58,624 | ₩61,800 | ₩58,624 | ₩61,694 | +5.24% | 131만 |
|---|
| 2026.04.01 | ₩59,104 | ₩59,731 | ₩58,730 | ₩59,251 | +0.25% | 82.6만 |
|---|
| 2026.03.31 | ₩57,929 | ₩58,971 | ₩57,743 | ₩58,704 | +1.34% | 83만 |
|---|
| 2026.03.30 | ₩56,795 | ₩57,929 | ₩56,429 | ₩57,182 | +0.68% | 61.2만 |
|---|
| 2026.03.27 | ₩57,836 | ₩57,836 | ₩56,675 | ₩56,755 | -1.87% | 60.9만 |
|---|
| 2026.03.26 | ₩58,276 | ₩58,730 | ₩57,849 | ₩57,983 | -0.50% | 62.7만 |
|---|
| 2026.03.25 | ₩58,183 | ₩59,037 | ₩57,703 | ₩58,383 | +0.34% | 99.9만 |
|---|
| 2026.03.24 | ₩56,928 | ₩58,383 | ₩56,928 | ₩57,836 | +1.59% | 149.3만 |
|---|
| 2026.03.23 | ₩55,834 | ₩57,289 | ₩55,086 | ₩57,235 | +2.51% | 143.1만 |
|---|
| 2026.03.20 | ₩53,898 | ₩55,847 | ₩53,258 | ₩55,567 | +3.10% | 262.9만 |
|---|
| 2026.03.19 | ₩52,670 | ₩53,311 | ₩52,230 | ₩52,831 | +0.30% | 65.3만 |
|---|
| 2026.03.18 | ₩52,884 | ₩54,286 | ₩52,530 | ₩53,231 | +0.66% | 92만 |
|---|
| 2026.03.17 | ₩52,350 | ₩54,099 | ₩52,163 | ₩53,191 | +1.61% | 143.8만 |
|---|
| 2026.03.16 | ₩54,432 | ₩54,432 | ₩51,656 | ₩51,870 | -4.71% | 144.1만 |
|---|
| 2026.03.13 | ₩53,324 | ₩53,438 | ₩52,150 | ₩52,177 | -2.15% | 95.3만 |
|---|
| 2026.03.12 | ₩53,458 | ₩53,725 | ₩52,857 | ₩52,951 | -0.95% | 104.5만 |
|---|
| 2026.03.11 | ₩54,980 | ₩56,248 | ₩53,672 | ₩53,952 | -1.87% | 107.6만 |
|---|
| 2026.03.10 | ₩56,074 | ₩56,074 | ₩54,539 | ₩54,793 | -2.29% | 83.6만 |
|---|
| 2026.03.09 | ₩54,392 | ₩56,408 | ₩53,658 | ₩55,981 | +2.92% | 122.4만 |
|---|
| 2026.03.06 | ₩54,232 | ₩55,313 | ₩53,672 | ₩54,739 | +0.94% | 85.9만 |
|---|
| 2026.03.05 | ₩54,526 | ₩55,407 | ₩54,139 | ₩54,579 | +0.10% | 78.4만 |
|---|
| 2026.03.04 | ₩55,714 | ₩55,820 | ₩54,539 | ₩54,806 | -1.63% | 86만 |
|---|
| 2026.03.03 | ₩56,501 | ₩56,548 | ₩54,715 | ₩55,580 | -1.63% | 121.5만 |
|---|
| 2026.03.02 | ₩55,180 | ₩57,396 | ₩55,033 | ₩57,035 | +3.36% | 116.9만 |
|---|
| 2026.02.27 | ₩55,674 | ₩56,368 | ₩54,819 | ₩55,273 | -0.72% | 155.3만 |
|---|
| 2026.02.26 | ₩54,673 | ₩55,740 | ₩54,326 | ₩55,714 | +1.90% | 73.2만 |
|---|
| 2026.02.25 | ₩54,779 | ₩54,926 | ₩53,832 | ₩54,392 | -0.71% | 91.7만 |
|---|
| 2026.02.24 | ₩53,365 | ₩54,593 | ₩53,051 | ₩54,526 | +2.18% | 99.5만 |
|---|
| 2026.02.23 | ₩52,924 | ₩53,511 | ₩52,390 | ₩53,365 | +0.83% | 114.2만 |
|---|
| 2026.02.20 | ₩52,190 | ₩53,872 | ₩52,190 | ₩53,151 | +1.84% | 113.8만 |
|---|
| 2026.02.19 | ₩52,070 | ₩52,724 | ₩51,362 | ₩52,550 | +0.92% | 108.1만 |
|---|
| 2026.02.18 | ₩52,350 | ₩53,378 | ₩52,350 | ₩52,537 | +0.36% | 110만 |
|---|
| 2026.02.17 | ₩52,123 | ₩52,477 | ₩51,643 | ₩52,163 | +0.08% | 102.8만 |
|---|
| 2026.02.13 | ₩50,201 | ₩51,663 | ₩49,981 | ₩51,175 | +1.94% | 89.5만 |
|---|
| 2026.02.12 | ₩50,695 | ₩51,175 | ₩49,387 | ₩50,174 | -1.03% | 134.6만 |
|---|
| 2026.02.11 | ₩52,871 | ₩52,871 | ₩50,214 | ₩50,628 | -4.24% | 105.4만 |
|---|
| 2026.02.10 | ₩52,484 | ₩52,864 | ₩51,870 | ₩52,564 | +0.15% | 115.7만 |
|---|
| 2026.02.09 | ₩51,322 | ₩52,791 | ₩50,922 | ₩52,403 | +2.11% | 113.5만 |
|---|
| 2026.02.06 | ₩51,015 | ₩51,923 | ₩50,495 | ₩51,429 | +0.81% | 105.6만 |
|---|
| 2026.02.05 | ₩50,054 | ₩51,509 | ₩50,001 | ₩51,002 | +1.89% | 161.5만 |
|---|
| 2026.02.04 | ₩51,349 | ₩51,349 | ₩49,574 | ₩50,481 | -1.69% | 154만 |
|---|
| 2026.02.03 | ₩52,937 | ₩53,258 | ₩50,241 | ₩51,122 | -3.43% | 198.1만 |
|---|
| 2026.02.02 | ₩54,699 | ₩55,100 | ₩52,343 | ₩52,777 | -3.51% | 186.5만 |
|---|
| 2026.01.30 | ₩54,726 | ₩56,168 | ₩54,152 | ₩55,407 | +1.24% | 219.4만 |
|---|
| 2026.01.29 | ₩53,284 | ₩54,686 | ₩51,389 | ₩54,272 | +1.85% | 213.7만 |
|---|
| 2026.01.28 | ₩50,254 | ₩50,722 | ₩49,053 | ₩50,041 | -0.42% | 179.2만 |
|---|
| 2026.01.27 | ₩49,881 | ₩50,481 | ₩49,440 | ₩50,241 | +0.72% | 106.2만 |
|---|
| 2026.01.26 | ₩49,667 | ₩50,188 | ₩49,320 | ₩50,068 | +0.81% | 90.9만 |
|---|
| 2026.01.23 | ₩49,454 | ₩50,428 | ₩49,026 | ₩49,600 | +0.30% | 96.9만 |
|---|
| 2026.01.22 | ₩49,934 | ₩50,281 | ₩49,200 | ₩49,534 | -0.80% | 80.8만 |
|---|
| 2026.01.21 | ₩48,933 | ₩49,480 | ₩48,746 | ₩49,267 | +0.68% | 70.6만 |
|---|
| 2026.01.20 | ₩48,679 | ₩49,280 | ₩48,350 | ₩48,893 | +0.44% | 96.8만 |
|---|
| 2026.01.16 | ₩48,319 | ₩49,654 | ₩48,025 | ₩49,240 | +1.91% | 133.4만 |
|---|
| 2026.01.15 | ₩46,877 | ₩48,025 | ₩46,877 | ₩47,892 | +2.16% | 162.9만 |
|---|
| 2026.01.14 | ₩45,983 | ₩47,218 | ₩45,436 | ₩46,958 | +2.12% | 144.1만 |
|---|
| 2026.01.13 | ₩45,289 | ₩45,476 | ₩44,361 | ₩45,449 | +0.35% | 93만 |
|---|
| 2026.01.12 | ₩44,462 | ₩45,756 | ₩44,408 | ₩45,276 | +1.83% | 101.7만 |
|---|
| 2026.01.09 | ₩43,661 | ₩44,368 | ₩43,367 | ₩44,235 | +1.31% | 79.5만 |
|---|
| 2026.01.08 | ₩44,021 | ₩44,181 | ₩43,407 | ₩43,420 | -1.36% | 73.8만 |
|---|
| 2026.01.07 | ₩44,114 | ₩44,401 | ₩43,180 | ₩43,928 | -0.42% | 89.3만 |
|---|
| 2026.01.06 | ₩44,915 | ₩44,915 | ₩42,112 | ₩44,275 | -1.43% | 233.8만 |
|---|
| 2026.01.05 | ₩43,594 | ₩45,489 | ₩43,594 | ₩45,009 | +3.25% | 121.7만 |
|---|
| 2026.01.02 | ₩44,715 | ₩44,942 | ₩43,407 | ₩43,514 | -2.69% | 149.6만 |
|---|
| 2025.12.31 | ₩45,850 | ₩45,850 | ₩44,448 | ₩44,475 | -3.00% | 72.9만 |
|---|
| 2025.12.30 | ₩45,756 | ₩45,997 | ₩45,116 | ₩45,342 | -0.90% | 58.2만 |
|---|
| 2025.12.29 | ₩45,463 | ₩46,010 | ₩45,329 | ₩45,783 | +0.70% | 83.6만 |
|---|
| 2025.12.26 | ₩44,995 | ₩45,609 | ₩44,875 | ₩45,543 | +1.22% | 60.9만 |
|---|
| 2025.12.24 | ₩44,688 | ₩45,236 | ₩44,368 | ₩45,089 | +0.90% | 38.1만 |
|---|
| 2025.12.23 | ₩44,395 | ₩44,742 | ₩44,155 | ₩44,555 | +0.36% | 90.1만 |
|---|
| 2025.12.22 | ₩45,289 | ₩45,289 | ₩44,261 | ₩44,355 | -2.06% | 84.1만 |
|---|
| 2025.12.19 | ₩44,755 | ₩45,443 | ₩44,528 | ₩45,169 | +0.92% | 133.2만 |
|---|
| 2025.12.18 | ₩45,196 | ₩45,503 | ₩44,448 | ₩44,795 | -0.89% | 78.2만 |
|---|
| 2025.12.17 | ₩45,222 | ₩46,070 | ₩44,822 | ₩44,955 | -0.59% | 100.5만 |
|---|
| 2025.12.16 | ₩44,582 | ₩45,649 | ₩44,515 | ₩45,182 | +1.35% | 156.6만 |
|---|
| 2025.12.15 | ₩44,995 | ₩45,116 | ₩43,874 | ₩44,555 | -0.98% | 137.8만 |
|---|
| 2025.12.12 | ₩45,703 | ₩46,037 | ₩44,829 | ₩44,995 | -1.55% | 126.1만 |
|---|
| 2025.12.11 | ₩47,532 | ₩47,845 | ₩45,569 | ₩45,690 | -3.88% | 92.1만 |
|---|
| 2025.12.10 | ₩47,972 | ₩48,386 | ₩47,558 | ₩47,745 | -0.47% | 113.6만 |
|---|
| 2025.12.09 | ₩47,251 | ₩47,932 | ₩47,024 | ₩47,465 | +0.45% | 72.3만 |
|---|
| 2025.12.08 | ₩47,078 | ₩47,625 | ₩46,464 | ₩47,024 | -0.11% | 54만 |
|---|
| 2025.12.05 | ₩47,425 | ₩47,425 | ₩46,998 | ₩47,225 | -0.42% | 63.6만 |
|---|
| 2025.12.04 | ₩46,731 | ₩47,411 | ₩46,530 | ₩47,318 | +1.26% | 55.2만 |
|---|
| 2025.12.03 | ₩46,103 | ₩46,944 | ₩45,596 | ₩46,570 | +1.01% | 100.7만 |
|---|
| 2025.12.02 | ₩46,370 | ₩47,158 | ₩45,796 | ₩45,810 | -1.21% | 75.2만 |
|---|
| 2025.12.01 | ₩47,638 | ₩47,638 | ₩46,143 | ₩46,744 | -1.88% | 98.5만 |
|---|
| 2025.11.28 | ₩47,358 | ₩47,899 | ₩47,358 | ₩47,732 | +0.79% | 33.1만 |
|---|
| 2025.11.26 | ₩46,384 | ₩47,852 | ₩46,384 | ₩47,171 | +1.70% | 92.8만 |
|---|
| 2025.11.25 | ₩45,236 | ₩46,597 | ₩45,209 | ₩46,317 | +2.39% | 97.7만 |
|---|
| 2025.11.24 | ₩45,249 | ₩45,543 | ₩44,849 | ₩45,276 | +0.06% | 76.3만 |
|---|
| 2025.11.21 | ₩45,369 | ₩45,743 | ₩44,822 | ₩45,356 | -0.03% | 56.7만 |
|---|
| 2025.11.20 | ₩45,609 | ₩46,143 | ₩44,895 | ₩44,995 | -1.35% | 71.5만 |
|---|
| 2025.11.19 | ₩46,103 | ₩46,570 | ₩44,715 | ₩45,169 | -2.03% | 77.3만 |
|---|
| 2025.11.18 | ₩45,703 | ₩46,197 | ₩45,423 | ₩46,077 | +0.82% | 60.9만 |
|---|
| 2025.11.17 | ₩47,064 | ₩47,278 | ₩45,810 | ₩45,863 | -2.55% | 111만 |
|---|
| 2025.11.14 | ₩47,078 | ₩47,411 | ₩46,797 | ₩46,958 | -0.26% | 44.9만 |
|---|
| 2025.11.13 | ₩47,905 | ₩48,112 | ₩47,361 | ₩47,505 | -0.84% | 74.7만 |
|---|
| 2025.11.12 | ₩47,491 | ₩48,412 | ₩47,491 | ₩48,065 | +1.21% | 69.4만 |
|---|
| 2025.11.11 | ₩47,999 | ₩48,332 | ₩47,458 | ₩47,558 | -0.92% | 64만 |
|---|
| 2025.11.10 | ₩47,572 | ₩48,272 | ₩47,265 | ₩47,985 | +0.87% | 95.1만 |
|---|
| 2025.11.07 | ₩46,717 | ₩47,598 | ₩46,290 | ₩47,572 | +1.83% | 73.5만 |
|---|
| 2025.11.06 | ₩46,317 | ₩46,958 | ₩45,756 | ₩46,811 | +1.07% | 93.4만 |
|---|
| 2025.11.05 | ₩46,317 | ₩46,550 | ₩45,756 | ₩45,876 | -0.95% | 94.5만 |
|---|
| 2025.11.04 | ₩46,464 | ₩47,291 | ₩46,143 | ₩46,370 | -0.20% | 132.3만 |
|---|
| 2025.11.03 | ₩46,143 | ₩46,824 | ₩45,149 | ₩46,637 | +1.07% | 232.5만 |
|---|
| 2025.10.31 | ₩46,570 | ₩47,398 | ₩45,529 | ₩46,504 | -0.14% | 130.2만 |
|---|
| 2025.10.30 | ₩46,277 | ₩47,398 | ₩45,816 | ₩46,210 | -0.14% | 122.6만 |
|---|
| 2025.10.29 | ₩45,076 | ₩46,102 | ₩43,574 | ₩45,903 | +1.84% | 127.5만 |
|---|
| 2025.10.28 | ₩46,437 | ₩46,931 | ₩45,997 | ₩46,143 | -0.63% | 176.8만 |
|---|
| 2025.10.27 | ₩45,276 | ₩45,489 | ₩44,849 | ₩45,196 | -0.18% | 68만 |
|---|
| 2025.10.24 | ₩44,795 | ₩45,416 | ₩44,448 | ₩44,782 | -0.03% | 88만 |
|---|
| 2025.10.23 | ₩44,795 | ₩44,795 | ₩44,061 | ₩44,662 | -0.30% | 70만 |
|---|
| 2025.10.22 | ₩44,475 | ₩44,702 | ₩43,954 | ₩44,595 | +0.27% | 101.4만 |
|---|
| 2025.10.21 | ₩44,248 | ₩44,795 | ₩44,081 | ₩44,462 | +0.48% | 69.4만 |
|---|
| 2025.10.20 | ₩44,595 | ₩44,995 | ₩43,714 | ₩44,048 | -1.23% | 76만 |
|---|
| 2025.10.17 | ₩44,248 | ₩44,555 | ₩43,734 | ₩44,355 | +0.24% | 75.5만 |
|---|
| 2025.10.16 | ₩45,129 | ₩45,142 | ₩44,021 | ₩44,181 | -2.10% | 103만 |
|---|
| 2025.10.15 | ₩45,062 | ₩45,596 | ₩44,728 | ₩44,849 | -0.47% | 97.3만 |
|---|
| 2025.10.14 | ₩43,914 | ₩44,915 | ₩43,741 | ₩44,728 | +1.85% | 67.6만 |
|---|
| 2025.10.13 | ₩44,688 | ₩45,116 | ₩43,994 | ₩44,034 | -1.46% | 76.7만 |
|---|
| 2025.10.10 | ₩44,622 | ₩44,622 | ₩43,741 | ₩44,328 | -0.66% | 86.3만 |
|---|