시장 데이터를 불러오는 중
Vista Energy S.A.B. de C.V. American Depositary Shares, each representing one series A share, with no par value · VIST · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,626 | ₩92,201 | ₩88,351 | ₩88,875 | -0.84% | 53.1만 |
| 2026.10.08 | ₩89,867 | ₩91,691 | ₩89,327 | ₩90,082 | +0.24% | 87.6만 |
| 2026.10.07 | ₩88,968 | ₩89,733 | ₩87,319 | ₩87,761 | -1.36% | 75.3만 |
| 2026.10.06 | ₩88,526 | ₩90,739 | ₩88,043 | ₩88,606 | +0.09% | 105.5만 |
| 2026.10.05 | ₩87,171 | ₩89,921 | ₩86,916 | ₩89,250 | +2.38% | 105.2만 |
| 2026.10.02 | ₩85,521 | ₩86,956 | ₩84,757 | ₩86,179 | +0.77% | 90.6만 |
| 2026.10.01 | ₩87,453 | ₩88,526 | ₩86,500 | ₩86,688 | -0.87% | 127.1만 |
| 2026.09.30 | ₩89,760 | ₩90,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,654 |
| -2.35% |
| 92.3만 |
| 2026.09.29 | ₩88,593 | ₩90,491 | ₩87,909 | ₩89,478 | +1.00% | 60.7만 |
|---|
| 2026.09.28 | ₩92,000 | ₩92,523 | ₩89,384 | ₩89,746 | -2.45% | 68.8만 |
|---|
| 2026.09.25 | ₩90,457 | ₩91,758 | ₩89,196 | ₩90,444 | -0.01% | 84.3만 |
|---|
| 2026.09.24 | ₩95,152 | ₩95,836 | ₩91,584 | ₩91,611 | -3.72% | 95.5만 |
|---|
| 2026.09.23 | ₩94,267 | ₩96,064 | ₩91,691 | ₩94,226 | -0.04% | 117.8만 |
|---|
| 2026.09.22 | ₩92,550 | ₩94,629 | ₩91,745 | ₩93,113 | +0.61% | 94.1만 |
|---|
| 2026.09.21 | ₩95,822 | ₩96,238 | ₩93,220 | ₩94,334 | -1.55% | 110.5만 |
|---|
| 2026.09.18 | ₩97,901 | ₩98,773 | ₩96,064 | ₩96,936 | -0.99% | 114.3만 |
|---|
| 2026.09.17 | ₩97,445 | ₩100,061 | ₩96,855 | ₩98,331 | +0.91% | 101.9만 |
|---|
| 2026.09.16 | ₩102,945 | ₩103,803 | ₩98,532 | ₩99,605 | -3.24% | 91.4만 |
|---|
| 2026.09.15 | ₩102,931 | ₩106,647 | ₩102,931 | ₩105,104 | +2.11% | 145.1만 |
|---|
| 2026.09.14 | ₩103,414 | ₩105,560 | ₩101,684 | ₩102,489 | -0.89% | 125.2만 |
|---|
| 2026.09.11 | ₩103,723 | ₩105,158 | ₩101,536 | ₩102,301 | -1.37% | 112.7만 |
|---|
| 2026.09.10 | ₩101,952 | ₩106,995 | ₩100,463 | ₩105,896 | +3.87% | 229만 |
|---|
| 2026.09.09 | ₩103,280 | ₩103,736 | ₩100,021 | ₩100,021 | -3.16% | 126.6만 |
|---|
| 2026.09.08 | ₩100,598 | ₩102,422 | ₩100,074 | ₩101,751 | +1.15% | 168.7만 |
|---|
| 2026.09.04 | ₩99,216 | ₩99,994 | ₩97,955 | ₩98,894 | -0.32% | 71.2만 |
|---|
| 2026.09.03 | ₩103,468 | ₩106,040 | ₩99,692 | ₩100,074 | -3.28% | 147.8만 |
|---|
| 2026.09.02 | ₩98,505 | ₩104,380 | ₩98,304 | ₩103,320 | +4.89% | 150.1만 |
|---|
| 2026.09.01 | ₩98,036 | ₩101,054 | ₩96,708 | ₩100,209 | +2.22% | 189.6만 |
|---|
| 2026.08.31 | ₩96,507 | ₩97,606 | ₩94,696 | ₩95,849 | -0.68% | 100.2만 |
|---|
| 2026.08.28 | ₩95,755 | ₩96,265 | ₩92,992 | ₩94,079 | -1.75% | 55.9만 |
|---|
| 2026.08.27 | ₩92,550 | ₩95,501 | ₩91,946 | ₩94,709 | +2.33% | 82.1만 |
|---|
| 2026.08.26 | ₩90,806 | ₩93,066 | ₩90,243 | ₩92,094 | +1.42% | 61.4만 |
|---|
| 2026.08.25 | ₩93,046 | ₩93,489 | ₩90,430 | ₩91,732 | -1.41% | 132.2만 |
|---|
| 2026.08.24 | ₩93,220 | ₩94,904 | ₩91,718 | ₩94,776 | +1.67% | 95.9만 |
|---|
| 2026.08.21 | ₩94,562 | ₩95,943 | ₩92,925 | ₩93,328 | -1.30% | 115.5만 |
|---|
| 2026.08.20 | ₩95,192 | ₩97,365 | ₩94,240 | ₩94,562 | -0.66% | 170.9만 |
|---|
| 2026.08.19 | ₩94,562 | ₩96,225 | ₩91,664 | ₩91,772 | -2.95% | 116.8만 |
|---|
| 2026.08.18 | ₩98,599 | ₩98,612 | ₩93,354 | ₩93,542 | -5.13% | 208.6만 |
|---|
| 2026.08.17 | ₩95,702 | ₩97,499 | ₩95,232 | ₩96,788 | +1.14% | 163만 |
|---|
| 2026.08.14 | ₩90,041 | ₩92,670 | ₩89,034 | ₩91,624 | +1.76% | 64.1만 |
|---|
| 2026.08.13 | ₩86,930 | ₩89,572 | ₩86,849 | ₩88,781 | +2.13% | 39.5만 |
|---|
| 2026.08.12 | ₩87,828 | ₩89,587 | ₩86,849 | ₩88,539 | +0.81% | 67.8만 |
|---|
| 2026.08.11 | ₩92,094 | ₩92,818 | ₩87,748 | ₩88,700 | -3.68% | 70.7만 |
|---|
| 2026.08.10 | ₩89,505 | ₩92,550 | ₩89,505 | ₩91,691 | +2.44% | 70.3만 |
|---|
| 2026.08.07 | ₩88,003 | ₩89,451 | ₩87,506 | ₩88,472 | +0.53% | 59.8만 |
|---|
| 2026.08.06 | ₩87,466 | ₩89,666 | ₩86,829 | ₩88,942 | +1.69% | 47.8만 |
|---|
| 2026.08.05 | ₩87,976 | ₩90,013 | ₩85,682 | ₩85,897 | -2.36% | 75.4만 |
|---|
| 2026.08.04 | ₩89,532 | ₩89,760 | ₩87,426 | ₩88,687 | -0.94% | 120만 |
|---|
| 2026.08.03 | ₩91,047 | ₩93,623 | ₩90,284 | ₩91,503 | +0.50% | 90.2만 |
|---|
| 2026.07.31 | ₩93,220 | ₩95,420 | ₩91,746 | ₩94,495 | +1.37% | 95.7만 |
|---|
| 2026.07.30 | ₩87,801 | ₩92,194 | ₩86,018 | ₩91,973 | +4.75% | 54만 |
|---|
| 2026.07.29 | ₩88,526 | ₩89,733 | ₩87,776 | ₩88,539 | +0.02% | 85.7만 |
|---|
| 2026.07.28 | ₩89,022 | ₩89,854 | ₩85,012 | ₩86,232 | -3.13% | 91.6만 |
|---|
| 2026.07.27 | ₩89,720 | ₩92,188 | ₩88,794 | ₩89,344 | -0.42% | 87.4만 |
|---|
| 2026.07.24 | ₩91,879 | ₩93,864 | ₩91,879 | ₩93,220 | +1.46% | 133.4만 |
|---|
| 2026.07.23 | ₩92,147 | ₩95,125 | ₩91,222 | ₩92,630 | +0.52% | 213.3만 |
|---|
| 2026.07.22 | ₩88,875 | ₩90,571 | ₩88,527 | ₩89,894 | +1.15% | 77.9만 |
|---|
| 2026.07.21 | ₩86,514 | ₩88,365 | ₩86,205 | ₩87,252 | +0.85% | 65.4만 |
|---|
| 2026.07.20 | ₩84,945 | ₩86,380 | ₩82,490 | ₩85,722 | +0.92% | 90.4만 |
|---|
| 2026.07.17 | ₩85,843 | ₩87,667 | ₩83,831 | ₩85,870 | +0.03% | 110.4만 |
|---|
| 2026.07.16 | ₩87,708 | ₩88,306 | ₩83,590 | ₩83,670 | -4.60% | 98.3만 |
|---|
| 2026.07.15 | ₩87,962 | ₩88,647 | ₩87,359 | ₩87,895 | -0.08% | 71.7만 |
|---|
| 2026.07.14 | ₩88,942 | ₩90,498 | ₩86,956 | ₩88,164 | -0.87% | 91.5만 |
|---|
| 2026.07.13 | ₩88,700 | ₩89,988 | ₩87,372 | ₩87,815 | -1.00% | 112.2만 |
|---|
| 2026.07.10 | ₩85,816 | ₩87,372 | ₩85,588 | ₩86,930 | +1.30% | 93.3만 |
|---|
| 2026.07.09 | ₩86,179 | ₩87,305 | ₩84,676 | ₩85,508 | -0.78% | 61만 |
|---|
| 2026.07.08 | ₩85,709 | ₩89,545 | ₩85,199 | ₩87,520 | +2.11% | 176.9만 |
|---|
| 2026.07.07 | ₩82,570 | ₩84,703 | ₩82,570 | ₩83,201 | +0.76% | 90.9만 |
|---|
| 2026.07.06 | ₩80,880 | ₩82,986 | ₩80,880 | ₩82,101 | +1.51% | 78.5만 |
|---|
| 2026.07.02 | ₩83,939 | ₩84,281 | ₩80,237 | ₩80,961 | -3.55% | 118만 |
|---|
| 2026.07.01 | ₩84,663 | ₩86,782 | ₩83,241 | ₩84,086 | -0.68% | 50.7만 |
|---|
| 2026.06.30 | ₩86,822 | ₩88,633 | ₩85,186 | ₩85,575 | -1.44% | 56.8만 |
|---|
| 2026.06.29 | ₩87,533 | ₩88,660 | ₩85,655 | ₩86,152 | -1.58% | 85.5만 |
|---|
| 2026.06.26 | ₩86,661 | ₩88,807 | ₩85,528 | ₩86,702 | +0.05% | 44.3만 |
|---|
| 2026.06.25 | ₩85,454 | ₩88,687 | ₩84,502 | ₩87,225 | +2.07% | 76.1만 |
|---|
| 2026.06.24 | ₩87,185 | ₩88,231 | ₩84,985 | ₩86,407 | -0.89% | 129.6만 |
|---|
| 2026.06.23 | ₩90,752 | ₩91,544 | ₩88,606 | ₩89,465 | -1.42% | 68.7만 |
|---|
| 2026.06.22 | ₩92,764 | ₩92,898 | ₩90,123 | ₩91,423 | -1.45% | 60.1만 |
|---|
| 2026.06.18 | ₩90,149 | ₩92,402 | ₩88,526 | ₩91,946 | +1.99% | 137.8만 |
|---|
| 2026.06.17 | ₩92,992 | ₩94,575 | ₩91,396 | ₩91,906 | -1.17% | 46만 |
|---|
| 2026.06.16 | ₩90,605 | ₩93,328 | ₩90,578 | ₩92,898 | +2.53% | 96.5만 |
|---|
| 2026.06.15 | ₩92,322 | ₩93,891 | ₩89,868 | ₩92,000 | -0.35% | 99.3만 |
|---|
| 2026.06.12 | ₩96,574 | ₩97,606 | ₩95,380 | ₩96,761 | +0.19% | 64.7만 |
|---|
| 2026.06.11 | ₩99,216 | ₩103,567 | ₩97,472 | ₩97,942 | -1.28% | 143만 |
|---|
| 2026.06.10 | ₩96,574 | ₩100,309 | ₩96,232 | ₩97,244 | +0.69% | 105.7만 |
|---|
| 2026.06.09 | ₩98,626 | ₩99,075 | ₩93,904 | ₩95,903 | -2.76% | 115만 |
|---|
| 2026.06.08 | ₩101,483 | ₩102,180 | ₩98,156 | ₩99,203 | -2.25% | 62.2만 |
|---|
| 2026.06.05 | ₩102,274 | ₩102,274 | ₩99,444 | ₩99,820 | -2.40% | 46.3만 |
|---|
| 2026.06.04 | ₩100,611 | ₩103,387 | ₩100,490 | ₩102,636 | +2.01% | 41.7만 |
|---|
| 2026.06.03 | ₩103,414 | ₩104,532 | ₩101,939 | ₩102,690 | -0.70% | 51.9만 |
|---|
| 2026.06.02 | ₩102,314 | ₩103,937 | ₩101,416 | ₩102,905 | +0.58% | 41.9만 |
|---|
| 2026.06.01 | ₩102,060 | ₩104,619 | ₩101,308 | ₩101,966 | -0.09% | 88.2만 |
|---|
| 2026.05.29 | ₩97,915 | ₩99,927 | ₩95,903 | ₩99,524 | +1.64% | 84.7만 |
|---|
| 2026.05.28 | ₩100,168 | ₩102,180 | ₩97,781 | ₩98,076 | -2.09% | 87.2만 |
|---|
| 2026.05.27 | ₩96,574 | ₩100,779 | ₩95,742 | ₩98,720 | +2.22% | 70.9만 |
|---|
| 2026.05.26 | ₩100,463 | ₩101,691 | ₩98,371 | ₩99,672 | -0.79% | 56.6만 |
|---|
| 2026.05.22 | ₩101,268 | ₩104,058 | ₩99,860 | ₩101,147 | -0.12% | 64.4만 |
|---|
| 2026.05.21 | ₩103,696 | ₩104,212 | ₩99,618 | ₩101,322 | -2.29% | 106.6만 |
|---|
| 2026.05.20 | ₩105,842 | ₩109,235 | ₩100,859 | ₩100,986 | -4.59% | 176.7만 |
|---|
| 2026.05.19 | ₩106,607 | ₩106,607 | ₩103,347 | ₩106,298 | -0.29% | 154.4만 |
|---|
| 2026.05.18 | ₩97,137 | ₩105,478 | ₩96,265 | ₩105,305 | +8.41% | 188.4만 |
|---|
| 2026.05.15 | ₩97,097 | ₩98,586 | ₩95,822 | ₩96,963 | -0.14% | 101.1만 |
|---|
| 2026.05.14 | ₩91,503 | ₩96,641 | ₩91,503 | ₩96,372 | +5.32% | 103.6만 |
|---|
| 2026.05.13 | ₩93,207 | ₩93,596 | ₩91,369 | ₩91,745 | -1.57% | 92.3만 |
|---|
| 2026.05.12 | ₩91,825 | ₩93,515 | ₩90,404 | ₩92,925 | +1.20% | 158.2만 |
|---|
| 2026.05.11 | ₩88,700 | ₩90,135 | ₩86,541 | ₩89,639 | +1.06% | 172.2만 |
|---|
| 2026.05.08 | ₩87,252 | ₩88,418 | ₩86,219 | ₩87,466 | +0.25% | 119.6만 |
|---|
| 2026.05.07 | ₩89,170 | ₩90,202 | ₩85,535 | ₩88,258 | -1.02% | 378.3만 |
|---|
| 2026.05.06 | ₩92,778 | ₩94,039 | ₩91,436 | ₩92,000 | -0.84% | 183.3만 |
|---|
| 2026.05.05 | ₩97,553 | ₩99,176 | ₩95,856 | ₩96,721 | -0.85% | 60.4만 |
|---|
| 2026.05.04 | ₩97,499 | ₩99,189 | ₩96,667 | ₩98,290 | +0.81% | 52.6만 |
|---|
| 2026.05.01 | ₩100,155 | ₩100,638 | ₩95,433 | ₩96,091 | -4.06% | 101.9만 |
|---|
| 2026.04.30 | ₩97,231 | ₩101,885 | ₩96,882 | ₩99,685 | +2.52% | 137.6만 |
|---|
| 2026.04.29 | ₩99,457 | ₩100,866 | ₩98,626 | ₩99,752 | +0.30% | 99.6만 |
|---|
| 2026.04.28 | ₩98,478 | ₩100,343 | ₩97,995 | ₩98,076 | -0.41% | 126.7만 |
|---|
| 2026.04.27 | ₩96,574 | ₩97,915 | ₩95,407 | ₩96,520 | -0.06% | 103.9만 |
|---|
| 2026.04.24 | ₩94,293 | ₩95,098 | ₩92,764 | ₩95,085 | +0.84% | 159.6만 |
|---|
| 2026.04.23 | ₩90,444 | ₩95,232 | ₩90,135 | ₩94,293 | +4.26% | 126만 |
|---|
| 2026.04.22 | ₩92,188 | ₩93,059 | ₩91,208 | ₩92,147 | -0.04% | 118.8만 |
|---|
| 2026.04.21 | ₩89,076 | ₩91,772 | ₩87,922 | ₩91,047 | +2.21% | 124.9만 |
|---|
| 2026.04.20 | ₩88,231 | ₩90,243 | ₩87,345 | ₩89,170 | +1.06% | 109.1만 |
|---|
| 2026.04.17 | ₩83,965 | ₩87,882 | ₩82,503 | ₩87,158 | +3.80% | 222.2만 |
|---|
| 2026.04.16 | ₩86,044 | ₩90,283 | ₩86,044 | ₩89,948 | +4.54% | 90.7만 |
|---|
| 2026.04.15 | ₩86,822 | ₩88,606 | ₩85,870 | ₩86,085 | -0.85% | 82.7만 |
|---|
| 2026.04.14 | ₩88,620 | ₩89,760 | ₩85,722 | ₩86,594 | -2.29% | 107.5만 |
|---|
| 2026.04.13 | ₩91,074 | ₩94,052 | ₩89,559 | ₩89,760 | -1.44% | 116.4만 |
|---|
| 2026.04.10 | ₩86,661 | ₩89,572 | ₩86,407 | ₩88,633 | +2.28% | 65.6만 |
|---|
| 2026.04.09 | ₩88,526 | ₩89,652 | ₩86,179 | ₩87,292 | -1.39% | 115.5만 |
|---|
| 2026.04.08 | ₩87,379 | ₩88,486 | ₩83,711 | ₩87,989 | +0.70% | 333.6만 |
|---|
| 2026.04.07 | ₩96,252 | ₩98,706 | ₩92,872 | ₩94,065 | -2.27% | 77만 |
|---|
| 2026.04.06 | ₩95,232 | ₩96,574 | ₩93,502 | ₩95,286 | +0.06% | 115.2만 |
|---|
| 2026.04.02 | ₩97,177 | ₩98,545 | ₩94,159 | ₩96,064 | -1.15% | 129.6만 |
|---|
| 2026.04.01 | ₩98,183 | ₩99,527 | ₩92,416 | ₩92,711 | -5.57% | 349.3만 |
|---|
| 2026.03.31 | ₩102,677 | ₩106,016 | ₩99,940 | ₩101,228 | -1.41% | 329.3만 |
|---|
| 2026.03.30 | ₩100,598 | ₩106,231 | ₩100,598 | ₩102,677 | +2.07% | 223.9만 |
|---|
| 2026.03.27 | ₩98,250 | ₩100,390 | ₩97,258 | ₩99,538 | +1.31% | 198.2만 |
|---|
| 2026.03.26 | ₩97,593 | ₩100,410 | ₩96,466 | ₩96,989 | -0.62% | 201.7만 |
|---|
| 2026.03.25 | ₩94,709 | ₩96,667 | ₩93,958 | ₩95,675 | +1.02% | 174.9만 |
|---|
| 2026.03.24 | ₩92,764 | ₩96,453 | ₩92,268 | ₩96,252 | +3.76% | 161만 |
|---|
| 2026.03.23 | ₩92,831 | ₩96,158 | ₩90,886 | ₩91,007 | -1.97% | 335.5만 |
|---|
| 2026.03.20 | ₩97,486 | ₩99,109 | ₩95,205 | ₩96,654 | -0.85% | 238.4만 |
|---|
| 2026.03.19 | ₩94,200 | ₩99,881 | ₩93,368 | ₩97,861 | +3.89% | 410.8만 |
|---|
| 2026.03.18 | ₩93,422 | ₩94,119 | ₩92,000 | ₩93,126 | -0.32% | 179.6만 |
|---|
| 2026.03.17 | ₩88,781 | ₩93,757 | ₩88,781 | ₩92,697 | +4.41% | 297만 |
|---|
| 2026.03.16 | ₩86,460 | ₩89,559 | ₩86,179 | ₩88,110 | +1.91% | 192.9만 |
|---|
| 2026.03.13 | ₩83,590 | ₩87,855 | ₩82,758 | ₩86,836 | +3.88% | 264만 |
|---|
| 2026.03.12 | ₩81,672 | ₩84,126 | ₩80,411 | ₩83,657 | +2.43% | 254.8만 |
|---|
| 2026.03.11 | ₩80,076 | ₩81,283 | ₩79,070 | ₩80,035 | -0.05% | 208.5만 |
|---|
| 2026.03.10 | ₩79,418 | ₩80,887 | ₩77,997 | ₩79,056 | -0.46% | 187.5만 |
|---|
| 2026.03.09 | ₩85,038 | ₩85,642 | ₩80,196 | ₩80,813 | -4.97% | 216.7만 |
|---|
| 2026.03.06 | ₩82,034 | ₩85,843 | ₩81,873 | ₩83,952 | +2.34% | 317.5만 |
|---|
| 2026.03.05 | ₩79,633 | ₩81,819 | ₩78,855 | ₩81,632 | +2.51% | 135.3만 |
|---|
| 2026.03.04 | ₩79,807 | ₩80,344 | ₩77,527 | ₩80,062 | +0.32% | 103.7만 |
|---|
| 2026.03.03 | ₩79,137 | ₩81,000 | ₩77,795 | ₩79,901 | +0.97% | 311.8만 |
|---|
| 2026.03.02 | ₩80,102 | ₩82,181 | ₩78,466 | ₩78,989 | -1.39% | 391.6만 |
|---|
| 2026.02.27 | ₩76,454 | ₩78,010 | ₩74,965 | ₩77,447 | +1.30% | 135.1만 |
|---|
| 2026.02.26 | ₩73,490 | ₩75,918 | ₩73,490 | ₩75,555 | +2.81% | 59만 |
|---|
| 2026.02.25 | ₩76,803 | ₩77,514 | ₩74,871 | ₩76,199 | -0.79% | 84.7만 |
|---|
| 2026.02.24 | ₩76,588 | ₩77,125 | ₩75,663 | ₩77,125 | +0.70% | 60.5만 |
|---|
| 2026.02.23 | ₩79,096 | ₩79,244 | ₩75,757 | ₩75,985 | -3.93% | 63만 |
|---|
| 2026.02.20 | ₩78,989 | ₩79,338 | ₩77,930 | ₩79,164 | +0.22% | 101.5만 |
|---|
| 2026.02.19 | ₩74,751 | ₩79,405 | ₩74,697 | ₩79,164 | +5.90% | 270.1만 |
|---|
| 2026.02.18 | ₩73,691 | ₩74,509 | ₩72,900 | ₩74,375 | +0.93% | 83만 |
|---|
| 2026.02.17 | ₩72,162 | ₩73,195 | ₩70,841 | ₩72,363 | +0.28% | 91만 |
|---|
| 2026.02.13 | ₩72,430 | ₩73,101 | ₩71,572 | ₩72,578 | +0.20% | 52.2만 |
|---|
| 2026.02.12 | ₩75,113 | ₩75,193 | ₩71,210 | ₩72,202 | -3.87% | 84.4만 |
|---|
| 2026.02.11 | ₩76,374 | ₩76,441 | ₩73,772 | ₩75,180 | -1.56% | 72.6만 |
|---|
| 2026.02.10 | ₩73,772 | ₩75,622 | ₩73,615 | ₩74,938 | +1.58% | 82.1만 |
|---|
| 2026.02.09 | ₩74,026 | ₩75,180 | ₩73,264 | ₩74,576 | +0.74% | 84.8만 |
|---|
| 2026.02.06 | ₩73,470 | ₩75,099 | ₩73,372 | ₩75,032 | +2.13% | 79.2만 |
|---|
| 2026.02.05 | ₩74,737 | ₩75,636 | ₩72,149 | ₩72,618 | -2.84% | 197.6만 |
|---|
| 2026.02.04 | ₩75,690 | ₩76,843 | ₩74,268 | ₩76,239 | +0.73% | 215.2만 |
|---|
| 2026.02.03 | ₩75,415 | ₩75,515 | ₩73,725 | ₩75,113 | -0.40% | 654.8만 |
|---|
| 2026.02.02 | ₩80,545 | ₩83,724 | ₩79,225 | ₩80,786 | +0.30% | 168.3만 |
|---|
| 2026.01.30 | ₩80,371 | ₩82,114 | ₩79,271 | ₩81,135 | +0.95% | 141.7만 |
|---|
| 2026.01.29 | ₩80,652 | ₩81,403 | ₩78,131 | ₩81,269 | +0.77% | 204.9만 |
|---|
| 2026.01.28 | ₩77,970 | ₩79,807 | ₩77,423 | ₩79,727 | +2.25% | 143.1만 |
|---|
| 2026.01.27 | ₩73,409 | ₩77,299 | ₩73,409 | ₩77,085 | +5.01% | 205.9만 |
|---|
| 2026.01.26 | ₩71,585 | ₩73,450 | ₩70,150 | ₩72,564 | +1.37% | 97.1만 |
|---|
| 2026.01.23 | ₩70,807 | ₩71,800 | ₩69,935 | ₩70,955 | +0.21% | 63.1만 |
|---|
| 2026.01.22 | ₩69,801 | ₩70,956 | ₩68,044 | ₩69,211 | -0.85% | 68.5만 |
|---|
| 2026.01.21 | ₩67,065 | ₩70,324 | ₩67,065 | ₩70,324 | +4.86% | 102.9만 |
|---|
| 2026.01.20 | ₩65,294 | ₩66,985 | ₩64,838 | ₩66,327 | +1.58% | 77.1만 |
|---|
| 2026.01.16 | ₩65,844 | ₩66,730 | ₩64,838 | ₩65,777 | -0.10% | 41.5만 |
|---|
| 2026.01.15 | ₩64,651 | ₩66,166 | ₩64,087 | ₩65,523 | +1.35% | 57.2만 |
|---|
| 2026.01.14 | ₩67,132 | ₩68,406 | ₩65,509 | ₩65,697 | -2.14% | 100.6만 |
|---|
| 2026.01.13 | ₩65,053 | ₩67,427 | ₩64,530 | ₩66,998 | +2.99% | 140.8만 |
|---|
| 2026.01.12 | ₩62,880 | ₩64,906 | ₩62,558 | ₩64,289 | +2.24% | 88.7만 |
|---|
| 2026.01.09 | ₩60,654 | ₩62,330 | ₩60,077 | ₩61,928 | +2.10% | 65.5만 |
|---|
| 2026.01.08 | ₩59,218 | ₩61,311 | ₩59,078 | ₩60,707 | +2.51% | 84.9만 |
|---|
| 2026.01.07 | ₩61,579 | ₩61,767 | ₩58,628 | ₩58,856 | -4.42% | 148.7만 |
|---|
| 2026.01.06 | ₩63,980 | ₩64,786 | ₩61,532 | ₩61,552 | -3.79% | 74.6만 |
|---|
| 2026.01.05 | ₩65,415 | ₩65,724 | ₩61,969 | ₩63,403 | -3.08% | 153.6만 |
|---|
| 2026.01.02 | ₩65,187 | ₩66,649 | ₩64,141 | ₩65,469 | +0.43% | 50.5만 |
|---|
| 2025.12.31 | ₩65,268 | ₩66,072 | ₩64,610 | ₩65,268 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩64,798 | ₩65,386 | ₩64,356 | ₩65,013 | +0.33% | 29.7만 |
|---|
| 2025.12.29 | ₩63,846 | ₩65,040 | ₩63,779 | ₩64,275 | +0.67% | 48만 |
|---|
| 2025.12.26 | ₩63,068 | ₩64,262 | ₩62,531 | ₩63,658 | +0.94% | 55.4만 |
|---|
| 2025.12.24 | ₩62,894 | ₩63,926 | ₩62,706 | ₩63,430 | +0.85% | 11.8만 |
|---|
| 2025.12.23 | ₩62,370 | ₩63,941 | ₩62,236 | ₩63,229 | +1.38% | 42.4만 |
|---|
| 2025.12.22 | ₩63,712 | ₩64,651 | ₩62,451 | ₩62,478 | -1.94% | 61.9만 |
|---|
| 2025.12.19 | ₩62,786 | ₩63,309 | ₩61,807 | ₩62,223 | -0.90% | 51.5만 |
|---|
| 2025.12.18 | ₩61,968 | ₩63,175 | ₩61,204 | ₩62,129 | +0.26% | 98.1만 |
|---|
| 2025.12.17 | ₩64,195 | ₩64,208 | ₩60,815 | ₩61,566 | -4.10% | 84.4만 |
|---|
| 2025.12.16 | ₩65,013 | ₩65,549 | ₩62,397 | ₩62,786 | -3.42% | 86.7만 |
|---|
| 2025.12.15 | ₩65,992 | ₩66,528 | ₩65,093 | ₩66,086 | +0.14% | 42.6만 |
|---|
| 2025.12.12 | ₩66,985 | ₩67,722 | ₩65,321 | ₩66,341 | -0.96% | 38.6만 |
|---|
| 2025.12.11 | ₩67,937 | ₩68,822 | ₩66,145 | ₩66,958 | -1.44% | 67.3만 |
|---|
| 2025.12.10 | ₩68,742 | ₩69,600 | ₩67,788 | ₩68,983 | +0.35% | 55.8만 |
|---|
| 2025.12.09 | ₩68,098 | ₩69,674 | ₩68,091 | ₩68,607 | +0.75% | 41.8만 |
|---|
| 2025.12.08 | ₩68,473 | ₩68,473 | ₩67,065 | ₩68,272 | -0.29% | 35.9만 |
|---|
| 2025.12.05 | ₩71,491 | ₩72,055 | ₩68,192 | ₩68,245 | -4.54% | 113만 |
|---|
| 2025.12.04 | ₩72,430 | ₩73,101 | ₩68,916 | ₩69,466 | -4.09% | 112.2만 |
|---|
| 2025.12.03 | ₩67,642 | ₩71,679 | ₩67,065 | ₩71,491 | +5.69% | 140.8만 |
|---|
| 2025.12.02 | ₩66,287 | ₩68,151 | ₩65,281 | ₩67,052 | +1.15% | 87.6만 |
|---|
| 2025.12.01 | ₩65,751 | ₩66,931 | ₩65,455 | ₩65,844 | +0.14% | 56.2만 |
|---|
| 2025.11.28 | ₩65,321 | ₩66,716 | ₩65,321 | ₩65,938 | +0.94% | 52.2만 |
|---|
| 2025.11.26 | ₩64,919 | ₩65,549 | ₩64,315 | ₩65,093 | +0.27% | 111.5만 |
|---|
| 2025.11.25 | ₩64,074 | ₩64,919 | ₩62,424 | ₩63,564 | -0.80% | 94.3만 |
|---|
| 2025.11.24 | ₩65,040 | ₩65,040 | ₩63,437 | ₩64,664 | -0.58% | 68.6만 |
|---|
| 2025.11.21 | ₩66,394 | ₩66,448 | ₩63,470 | ₩64,664 | -2.61% | 88.5만 |
|---|
| 2025.11.20 | ₩68,876 | ₩69,882 | ₩66,797 | ₩66,958 | -2.78% | 105만 |
|---|
| 2025.11.19 | ₩66,005 | ₩68,607 | ₩65,294 | ₩68,514 | +3.80% | 111.9만 |
|---|
| 2025.11.18 | ₩64,718 | ₩67,602 | ₩63,993 | ₩66,985 | +3.50% | 96.4만 |
|---|
| 2025.11.17 | ₩65,791 | ₩66,850 | ₩65,093 | ₩65,764 | -0.04% | 74.5만 |
|---|
| 2025.11.14 | ₩63,725 | ₩67,320 | ₩63,041 | ₩65,509 | +2.80% | 114만 |
|---|
| 2025.11.13 | ₩67,065 | ₩67,065 | ₩63,484 | ₩63,779 | -4.90% | 140.5만 |
|---|
| 2025.11.12 | ₩70,298 | ₩70,619 | ₩66,368 | ₩66,408 | -5.53% | 193.8만 |
|---|
| 2025.11.11 | ₩66,689 | ₩68,903 | ₩66,072 | ₩68,219 | +2.29% | 182.2만 |
|---|
| 2025.11.10 | ₩65,797 | ₩66,461 | ₩63,993 | ₩65,858 | +0.09% | 89.9만 |
|---|
| 2025.11.07 | ₩64,517 | ₩65,496 | ₩62,920 | ₩64,517 | 0.00% | 99.4만 |
|---|
| 2025.11.06 | ₩66,032 | ₩66,126 | ₩64,262 | ₩64,798 | -1.87% | 56.1만 |
|---|
| 2025.11.05 | ₩66,824 | ₩66,824 | ₩65,020 | ₩65,160 | -2.49% | 103.9만 |
|---|
| 2025.11.04 | ₩63,940 | ₩66,019 | ₩62,625 | ₩65,160 | +1.91% | 109.2만 |
|---|
| 2025.11.03 | ₩67,038 | ₩67,789 | ₩64,161 | ₩65,831 | -1.80% | 153.6만 |
|---|
| 2025.10.31 | ₩64,356 | ₩66,596 | ₩63,537 | ₩64,986 | +0.98% | 152.3만 |
|---|
| 2025.10.30 | ₩64,664 | ₩64,919 | ₩63,068 | ₩63,296 | -2.12% | 106.2만 |
|---|
| 2025.10.29 | ₩64,161 | ₩66,374 | ₩63,277 | ₩64,973 | +1.26% | 213만 |
|---|
| 2025.10.28 | ₩63,041 | ₩64,906 | ₩62,545 | ₩63,712 | +1.06% | 213.6만 |
|---|
| 2025.10.27 | ₩66,394 | ₩68,111 | ₩62,686 | ₩63,712 | -4.04% | 809.5만 |
|---|
| 2025.10.24 | ₩53,652 | ₩54,993 | ₩52,690 | ₩53,692 | +0.07% | 209.5만 |
|---|
| 2025.10.23 | ₩49,950 | ₩53,317 | ₩49,051 | ₩53,303 | +6.71% | 378.9만 |
|---|
| 2025.10.22 | ₩46,972 | ₩48,314 | ₩46,409 | ₩47,817 | +1.80% | 140만 |
|---|
| 2025.10.21 | ₩47,522 | ₩48,957 | ₩46,758 | ₩46,972 | -1.16% | 86.4만 |
|---|
| 2025.10.20 | ₩47,831 | ₩48,796 | ₩46,946 | ₩47,160 | -1.40% | 71만 |
|---|
| 2025.10.17 | ₩47,334 | ₩48,334 | ₩47,039 | ₩47,509 | +0.37% | 63.5만 |
|---|
| 2025.10.16 | ₩48,421 | ₩48,810 | ₩46,999 | ₩47,791 | -1.30% | 70.9만 |
|---|
| 2025.10.15 | ₩47,871 | ₩49,561 | ₩47,080 | ₩48,206 | +0.70% | 120.8만 |
|---|
| 2025.10.14 | ₩49,963 | ₩51,922 | ₩46,932 | ₩47,187 | -5.56% | 212.1만 |
|---|
| 2025.10.13 | ₩50,030 | ₩51,451 | ₩49,963 | ₩51,171 | +2.28% | 108.8만 |
|---|
| 2025.10.10 | ₩51,050 | ₩51,667 | ₩49,234 | ₩49,843 | -2.36% | 310.3만 |
|---|
