시장 데이터를 불러오는 중
전체 종목
Valley National Bancorp - Common Stock 과거 주가
Valley National Bancorp - Common Stock · VLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valley National Bancorp - Common Stock · VLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,072 | ₩17,099 | ₩16,871 | ₩16,925 | -0.86% | 449.3만 |
| 2026.10.08 | ₩16,710 | ₩17,153 | ₩16,656 | ₩17,099 | +2.33% | 767만 |
| 2026.10.07 | ₩16,844 | ₩16,898 | ₩16,563 | ₩16,737 | -0.64% | 803.3만 |
| 2026.10.06 | ₩17,247 | ₩17,300 | ₩16,965 | ₩16,992 | -1.48% | 593만 |
| 2026.10.05 | ₩17,193 | ₩17,314 | ₩17,032 | ₩17,112 | -0.47% | 588.7만 |
| 2026.10.02 | ₩17,179 | ₩17,367 | ₩17,032 | ₩17,193 | +0.08% | 565만 |
| 2026.10.01 | ₩16,884 | ₩17,045 | ₩16,509 | ₩16,992 | +0.64% | 1168만 |
| 2026.09.30 | ₩17,045 | ₩17,206 | ₩16,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,925 |
| -0.71% |
| 966.1만 |
| 2026.09.29 | ₩17,166 | ₩17,247 | ₩16,804 | ₩17,059 | -0.62% | 1014만 |
|---|
| 2026.09.28 | ₩17,488 | ₩17,528 | ₩17,045 | ₩17,139 | -1.99% | 1195.1만 |
|---|
| 2026.09.25 | ₩17,475 | ₩17,649 | ₩17,434 | ₩17,542 | +0.38% | 544.2만 |
|---|
| 2026.09.24 | ₩17,327 | ₩17,407 | ₩17,139 | ₩17,381 | +0.31% | 724.1만 |
|---|
| 2026.09.23 | ₩17,582 | ₩17,703 | ₩17,247 | ₩17,260 | -1.83% | 731.8만 |
|---|
| 2026.09.22 | ₩18,105 | ₩18,158 | ₩17,595 | ₩17,595 | -2.81% | 707.9만 |
|---|
| 2026.09.21 | ₩18,239 | ₩18,319 | ₩17,917 | ₩17,971 | -1.47% | 689.7만 |
|---|
| 2026.09.18 | ₩18,279 | ₩18,293 | ₩17,863 | ₩18,226 | -0.29% | 1320.5만 |
|---|
| 2026.09.17 | ₩18,360 | ₩18,494 | ₩18,118 | ₩18,333 | -0.15% | 673.6만 |
|---|
| 2026.09.16 | ₩18,521 | ₩18,601 | ₩17,823 | ₩18,158 | -1.96% | 1204.8만 |
|---|
| 2026.09.15 | ₩18,413 | ₩18,655 | ₩18,373 | ₩18,507 | +0.51% | 711.2만 |
|---|
| 2026.09.14 | ₩18,534 | ₩18,708 | ₩18,440 | ₩18,561 | +0.14% | 674.5만 |
|---|
| 2026.09.11 | ₩18,722 | ₩18,842 | ₩18,400 | ₩18,507 | -1.15% | 402만 |
|---|
| 2026.09.10 | ₩18,440 | ₩18,601 | ₩18,252 | ₩18,574 | +0.73% | 547.2만 |
|---|
| 2026.09.09 | ₩18,601 | ₩18,749 | ₩18,373 | ₩18,454 | -0.79% | 463.2만 |
|---|
| 2026.09.08 | ₩18,749 | ₩18,829 | ₩18,668 | ₩18,668 | -0.43% | 473.9만 |
|---|
| 2026.09.04 | ₩18,547 | ₩18,856 | ₩18,547 | ₩18,816 | +1.45% | 383.6만 |
|---|
| 2026.09.03 | ₩18,614 | ₩18,775 | ₩18,507 | ₩18,641 | +0.14% | 469.9만 |
|---|
| 2026.09.02 | ₩18,091 | ₩18,682 | ₩18,051 | ₩18,521 | +2.37% | 702.3만 |
|---|
| 2026.09.01 | ₩18,252 | ₩18,373 | ₩17,904 | ₩17,944 | -1.69% | 666.4만 |
|---|
| 2026.08.31 | ₩18,614 | ₩18,682 | ₩18,266 | ₩18,293 | -1.73% | 641.4만 |
|---|
| 2026.08.28 | ₩18,789 | ₩18,896 | ₩18,507 | ₩18,668 | -0.64% | 563.5만 |
|---|
| 2026.08.27 | ₩18,695 | ₩18,829 | ₩18,547 | ₩18,708 | +0.07% | 646.5만 |
|---|
| 2026.08.26 | ₩19,017 | ₩19,030 | ₩18,856 | ₩18,896 | -0.63% | 677.8만 |
|---|
| 2026.08.25 | ₩19,057 | ₩19,097 | ₩18,507 | ₩18,910 | -0.77% | 868.4만 |
|---|
| 2026.08.24 | ₩18,963 | ₩19,151 | ₩18,896 | ₩18,910 | -0.28% | 348.2만 |
|---|
| 2026.08.21 | ₩19,030 | ₩19,178 | ₩18,816 | ₩18,990 | -0.21% | 801.5만 |
|---|
| 2026.08.20 | ₩19,325 | ₩19,325 | ₩18,910 | ₩18,936 | -2.01% | 603.5만 |
|---|
| 2026.08.19 | ₩19,996 | ₩20,103 | ₩19,191 | ₩19,365 | -3.15% | 660.9만 |
|---|
| 2026.08.18 | ₩20,076 | ₩20,103 | ₩19,848 | ₩19,929 | -0.73% | 546.5만 |
|---|
| 2026.08.17 | ₩20,103 | ₩20,277 | ₩19,956 | ₩20,036 | -0.33% | 472.8만 |
|---|
| 2026.08.14 | ₩20,170 | ₩20,318 | ₩20,063 | ₩20,130 | -0.20% | 433.3만 |
|---|
| 2026.08.13 | ₩20,117 | ₩20,237 | ₩20,009 | ₩20,143 | +0.13% | 627만 |
|---|
| 2026.08.12 | ₩19,969 | ₩20,076 | ₩19,848 | ₩20,023 | +0.27% | 435.7만 |
|---|
| 2026.08.11 | ₩19,661 | ₩19,889 | ₩19,607 | ₩19,808 | +0.75% | 371.8만 |
|---|
| 2026.08.10 | ₩19,433 | ₩19,661 | ₩19,352 | ₩19,647 | +1.10% | 659.8만 |
|---|
| 2026.08.07 | ₩19,419 | ₩19,553 | ₩19,245 | ₩19,513 | +0.48% | 371.9만 |
|---|
| 2026.08.06 | ₩19,848 | ₩19,956 | ₩19,352 | ₩19,406 | -2.23% | 687.3만 |
|---|
| 2026.08.05 | ₩19,969 | ₩20,036 | ₩19,754 | ₩19,808 | -0.81% | 663.4만 |
|---|
| 2026.08.04 | ₩19,473 | ₩20,063 | ₩19,419 | ₩19,956 | +2.48% | 1076.3만 |
|---|
| 2026.08.03 | ₩19,298 | ₩19,513 | ₩19,218 | ₩19,446 | +0.76% | 555.9만 |
|---|
| 2026.07.31 | ₩19,272 | ₩19,365 | ₩18,990 | ₩19,164 | -0.56% | 744.7만 |
|---|
| 2026.07.30 | ₩19,339 | ₩19,433 | ₩19,124 | ₩19,205 | -0.69% | 447.7만 |
|---|
| 2026.07.29 | ₩19,298 | ₩19,446 | ₩19,111 | ₩19,151 | -0.76% | 590만 |
|---|
| 2026.07.28 | ₩19,258 | ₩19,513 | ₩19,218 | ₩19,433 | +0.91% | 668.2만 |
|---|
| 2026.07.27 | ₩19,352 | ₩19,513 | ₩19,164 | ₩19,245 | -0.55% | 802.9만 |
|---|
| 2026.07.24 | ₩19,459 | ₩19,593 | ₩19,205 | ₩19,231 | -1.17% | 1214.1만 |
|---|
| 2026.07.23 | ₩18,883 | ₩19,634 | ₩18,789 | ₩19,379 | +2.63% | 1204만 |
|---|
| 2026.07.22 | ₩19,687 | ₩19,714 | ₩19,392 | ₩19,473 | -1.09% | 856만 |
|---|
| 2026.07.21 | ₩19,741 | ₩19,741 | ₩19,446 | ₩19,687 | -0.27% | 834.2만 |
|---|
| 2026.07.20 | ₩20,049 | ₩20,117 | ₩19,634 | ₩19,674 | -1.87% | 558만 |
|---|
| 2026.07.17 | ₩20,170 | ₩20,251 | ₩19,902 | ₩20,049 | -0.60% | 546.7만 |
|---|
| 2026.07.16 | ₩19,889 | ₩20,385 | ₩19,848 | ₩20,371 | +2.43% | 840.8만 |
|---|
| 2026.07.15 | ₩19,661 | ₩20,009 | ₩19,567 | ₩19,902 | +1.23% | 708.1만 |
|---|
| 2026.07.14 | ₩19,526 | ₩19,701 | ₩19,446 | ₩19,553 | +0.14% | 902.8만 |
|---|
| 2026.07.13 | ₩19,634 | ₩19,687 | ₩19,406 | ₩19,513 | -0.61% | 531.4만 |
|---|
| 2026.07.10 | ₩19,661 | ₩19,795 | ₩19,553 | ₩19,634 | -0.14% | 320.8만 |
|---|
| 2026.07.09 | ₩19,540 | ₩19,875 | ₩19,526 | ₩19,661 | +0.62% | 512.6만 |
|---|
| 2026.07.08 | ₩19,835 | ₩19,929 | ₩19,218 | ₩19,406 | -2.16% | 614.5만 |
|---|
| 2026.07.07 | ₩19,915 | ₩20,130 | ₩19,848 | ₩19,942 | +0.13% | 479만 |
|---|
| 2026.07.06 | ₩19,567 | ₩19,848 | ₩19,540 | ₩19,835 | +1.37% | 528.3만 |
|---|
| 2026.07.02 | ₩19,902 | ₩20,036 | ₩19,392 | ₩19,567 | -1.68% | 638만 |
|---|
| 2026.07.01 | ₩19,647 | ₩20,023 | ₩19,634 | ₩19,848 | +1.02% | 567.1만 |
|---|
| 2026.06.30 | ₩19,634 | ₩19,781 | ₩19,500 | ₩19,647 | +0.07% | 640.4만 |
|---|
| 2026.06.29 | ₩19,593 | ₩19,728 | ₩19,419 | ₩19,647 | +0.27% | 583만 |
|---|
| 2026.06.26 | ₩19,942 | ₩19,942 | ₩19,593 | ₩19,741 | -1.01% | 1531.2만 |
|---|
| 2026.06.25 | ₩19,634 | ₩20,036 | ₩19,567 | ₩19,821 | +0.96% | 619.6만 |
|---|
| 2026.06.24 | ₩19,325 | ₩19,607 | ₩19,245 | ₩19,593 | +1.39% | 719.8만 |
|---|
| 2026.06.23 | ₩18,990 | ₩19,325 | ₩18,990 | ₩19,285 | +1.55% | 554.5만 |
|---|
| 2026.06.22 | ₩18,856 | ₩19,285 | ₩18,856 | ₩19,097 | +1.28% | 475.4만 |
|---|
| 2026.06.18 | ₩18,480 | ₩18,963 | ₩18,333 | ₩18,896 | +2.25% | 1148.3만 |
|---|
| 2026.06.17 | ₩19,057 | ₩19,191 | ₩18,494 | ₩18,655 | -2.11% | 886.9만 |
|---|
| 2026.06.16 | ₩19,339 | ₩19,459 | ₩18,990 | ₩19,044 | -1.53% | 591.8만 |
|---|
| 2026.06.15 | ₩19,714 | ₩19,741 | ₩19,124 | ₩19,164 | -2.79% | 787.2만 |
|---|
| 2026.06.12 | ₩19,379 | ₩19,714 | ₩19,379 | ₩19,620 | +1.25% | 804.2만 |
|---|
| 2026.06.11 | ₩19,084 | ₩19,365 | ₩18,883 | ₩19,325 | +1.26% | 629.3만 |
|---|
| 2026.06.10 | ₩18,977 | ₩19,312 | ₩18,910 | ₩18,990 | +0.07% | 1063.3만 |
|---|
| 2026.06.09 | ₩18,722 | ₩19,084 | ₩18,467 | ₩18,923 | +1.07% | 983.1만 |
|---|
| 2026.06.08 | ₩18,574 | ₩18,695 | ₩18,333 | ₩18,467 | -0.58% | 396.5만 |
|---|
| 2026.06.05 | ₩18,507 | ₩18,708 | ₩18,454 | ₩18,480 | -0.14% | 478.6만 |
|---|
| 2026.06.04 | ₩18,252 | ₩18,547 | ₩18,212 | ₩18,494 | +1.32% | 419.5만 |
|---|
| 2026.06.03 | ₩18,373 | ₩18,386 | ₩17,944 | ₩17,984 | -2.12% | 511.4만 |
|---|
| 2026.06.02 | ₩18,132 | ₩18,561 | ₩18,024 | ₩18,454 | +1.78% | 502.8만 |
|---|
| 2026.06.01 | ₩18,360 | ₩18,360 | ₩18,024 | ₩18,132 | -1.24% | 623만 |
|---|
| 2026.05.29 | ₩18,333 | ₩18,547 | ₩18,333 | ₩18,467 | +0.73% | 519.3만 |
|---|
| 2026.05.28 | ₩18,226 | ₩18,427 | ₩18,091 | ₩18,400 | +0.96% | 639.4만 |
|---|
| 2026.05.27 | ₩18,386 | ₩18,547 | ₩18,212 | ₩18,293 | -0.51% | 788.1만 |
|---|
| 2026.05.26 | ₩18,333 | ₩18,480 | ₩18,185 | ₩18,386 | +0.29% | 454만 |
|---|
| 2026.05.22 | ₩18,145 | ₩18,185 | ₩17,944 | ₩18,172 | +0.15% | 523.3만 |
|---|
| 2026.05.21 | ₩17,796 | ₩18,038 | ₩17,716 | ₩17,984 | +1.06% | 459.7만 |
|---|
| 2026.05.20 | ₩17,407 | ₩17,971 | ₩17,367 | ₩17,917 | +2.93% | 716.9만 |
|---|
| 2026.05.19 | ₩17,434 | ₩17,528 | ₩17,260 | ₩17,340 | -0.54% | 497.2만 |
|---|
| 2026.05.18 | ₩17,461 | ₩17,689 | ₩17,421 | ₩17,528 | +0.38% | 482.3만 |
|---|
| 2026.05.15 | ₩17,488 | ₩17,501 | ₩17,126 | ₩17,340 | -0.84% | 659.2만 |
|---|
| 2026.05.14 | ₩17,595 | ₩17,716 | ₩17,394 | ₩17,501 | -0.53% | 537만 |
|---|
| 2026.05.13 | ₩17,622 | ₩17,770 | ₩17,354 | ₩17,434 | -1.07% | 555.3만 |
|---|
| 2026.05.12 | ₩17,823 | ₩17,837 | ₩17,367 | ₩17,649 | -0.98% | 458.8만 |
|---|
| 2026.05.11 | ₩18,065 | ₩18,132 | ₩17,649 | ₩17,796 | -1.48% | 541.2만 |
|---|
| 2026.05.08 | ₩18,051 | ₩18,145 | ₩17,863 | ₩17,984 | -0.37% | 477.3만 |
|---|
| 2026.05.07 | ₩18,413 | ₩18,467 | ₩17,904 | ₩17,971 | -2.40% | 434.4만 |
|---|
| 2026.05.06 | ₩18,346 | ₩18,507 | ₩18,212 | ₩18,319 | -0.15% | 607만 |
|---|
| 2026.05.05 | ₩18,158 | ₩18,427 | ₩17,917 | ₩18,306 | +0.81% | 337.4만 |
|---|
| 2026.05.04 | ₩17,984 | ₩18,172 | ₩17,837 | ₩18,051 | +0.37% | 579.9만 |
|---|
| 2026.05.01 | ₩18,239 | ₩18,386 | ₩18,011 | ₩18,118 | -0.66% | 470.7만 |
|---|
| 2026.04.30 | ₩17,863 | ₩18,373 | ₩17,729 | ₩18,199 | +1.88% | 501.4만 |
|---|
| 2026.04.29 | ₩18,172 | ₩18,293 | ₩17,783 | ₩17,850 | -1.77% | 328.6만 |
|---|
| 2026.04.28 | ₩18,333 | ₩18,427 | ₩18,051 | ₩18,266 | -0.37% | 467.9만 |
|---|
| 2026.04.27 | ₩18,024 | ₩18,293 | ₩18,011 | ₩18,158 | +0.74% | 451.2만 |
|---|
| 2026.04.24 | ₩18,521 | ₩18,534 | ₩17,877 | ₩17,931 | -3.19% | 740.4만 |
|---|
| 2026.04.23 | ₩18,386 | ₩18,936 | ₩17,837 | ₩18,467 | +0.44% | 2027.4만 |
|---|
| 2026.04.22 | ₩18,266 | ₩18,266 | ₩17,635 | ₩17,770 | -2.72% | 1044.9만 |
|---|
| 2026.04.21 | ₩18,226 | ₩18,319 | ₩17,931 | ₩17,971 | -1.40% | 639.9만 |
|---|
| 2026.04.20 | ₩18,091 | ₩18,373 | ₩18,038 | ₩18,226 | +0.74% | 574.7만 |
|---|
| 2026.04.17 | ₩17,770 | ₩18,333 | ₩17,703 | ₩18,132 | +2.04% | 600.6만 |
|---|
| 2026.04.16 | ₩17,515 | ₩17,783 | ₩17,488 | ₩17,555 | +0.23% | 467.5만 |
|---|
| 2026.04.15 | ₩17,609 | ₩17,689 | ₩17,394 | ₩17,622 | +0.08% | 382.9만 |
|---|
| 2026.04.14 | ₩17,501 | ₩17,689 | ₩17,314 | ₩17,568 | +0.38% | 533만 |
|---|
| 2026.04.13 | ₩17,421 | ₩17,622 | ₩17,247 | ₩17,582 | +0.92% | 413.3만 |
|---|
| 2026.04.10 | ₩17,877 | ₩17,877 | ₩17,488 | ₩17,515 | -2.03% | 518.2만 |
|---|
| 2026.04.09 | ₩17,287 | ₩17,890 | ₩17,287 | ₩17,770 | +2.79% | 1136.9만 |
|---|
| 2026.04.08 | ₩17,595 | ₩17,676 | ₩17,220 | ₩17,381 | -1.22% | 931만 |
|---|
| 2026.04.07 | ₩16,817 | ₩16,965 | ₩16,750 | ₩16,925 | +0.64% | 554만 |
|---|
| 2026.04.06 | ₩16,589 | ₩16,952 | ₩16,576 | ₩16,858 | +1.62% | 420.2만 |
|---|
| 2026.04.02 | ₩16,388 | ₩16,697 | ₩16,281 | ₩16,656 | +1.64% | 477.8만 |
|---|
| 2026.04.01 | ₩16,576 | ₩16,831 | ₩16,428 | ₩16,683 | +0.65% | 774만 |
|---|
| 2026.03.31 | ₩16,200 | ₩16,496 | ₩16,053 | ₩16,469 | +1.66% | 863.6만 |
|---|
| 2026.03.30 | ₩16,093 | ₩16,174 | ₩15,892 | ₩15,959 | -0.83% | 614.5만 |
|---|
| 2026.03.27 | ₩16,200 | ₩16,294 | ₩15,986 | ₩16,026 | -1.08% | 558.6만 |
|---|
| 2026.03.26 | ₩16,294 | ₩16,482 | ₩16,227 | ₩16,348 | +0.33% | 518만 |
|---|
| 2026.03.25 | ₩16,536 | ₩16,683 | ₩16,335 | ₩16,455 | -0.49% | 603.5만 |
|---|
| 2026.03.24 | ₩16,013 | ₩16,616 | ₩15,946 | ₩16,455 | +2.76% | 747.1만 |
|---|
| 2026.03.23 | ₩16,174 | ₩16,442 | ₩16,013 | ₩16,093 | -0.50% | 997.5만 |
|---|
| 2026.03.20 | ₩15,852 | ₩15,959 | ₩15,423 | ₩15,731 | -0.76% | 1976.6만 |
|---|
| 2026.03.19 | ₩15,584 | ₩15,946 | ₩15,356 | ₩15,865 | +1.81% | 1053.7만 |
|---|
| 2026.03.18 | ₩15,905 | ₩16,013 | ₩15,704 | ₩15,745 | -1.01% | 1116.7만 |
|---|
| 2026.03.17 | ₩16,147 | ₩16,214 | ₩15,852 | ₩15,959 | -1.16% | 747.5만 |
|---|
| 2026.03.16 | ₩15,959 | ₩16,214 | ₩15,946 | ₩15,986 | +0.17% | 803.8만 |
|---|
| 2026.03.13 | ₩15,892 | ₩16,147 | ₩15,691 | ₩15,771 | -0.76% | 888.9만 |
|---|
| 2026.03.12 | ₩15,677 | ₩15,959 | ₩15,557 | ₩15,905 | +1.45% | 715.1만 |
|---|
| 2026.03.11 | ₩16,093 | ₩16,281 | ₩15,905 | ₩15,999 | -0.58% | 606.1만 |
|---|
| 2026.03.10 | ₩16,093 | ₩16,549 | ₩15,825 | ₩16,187 | +0.58% | 932.3만 |
|---|
| 2026.03.09 | ₩16,013 | ₩16,241 | ₩15,624 | ₩16,053 | +0.25% | 845.6만 |
|---|
| 2026.03.06 | ₩16,214 | ₩16,361 | ₩15,758 | ₩16,241 | +0.17% | 774.7만 |
|---|
| 2026.03.05 | ₩16,670 | ₩16,791 | ₩16,428 | ₩16,724 | +0.32% | 695.5만 |
|---|
| 2026.03.04 | ₩16,898 | ₩16,992 | ₩16,697 | ₩16,871 | -0.16% | 828.5만 |
|---|
| 2026.03.03 | ₩16,804 | ₩17,019 | ₩16,589 | ₩16,831 | +0.16% | 598.5만 |
|---|
| 2026.03.02 | ₩16,549 | ₩17,300 | ₩16,455 | ₩17,179 | +3.81% | 900만 |
|---|
| 2026.02.27 | ₩17,542 | ₩17,649 | ₩16,415 | ₩16,911 | -3.59% | 1185.6만 |
|---|
| 2026.02.26 | ₩17,689 | ₩17,984 | ₩17,635 | ₩17,931 | +1.36% | 867.8만 |
|---|
| 2026.02.25 | ₩17,555 | ₩17,716 | ₩17,367 | ₩17,662 | +0.61% | 549.5만 |
|---|
| 2026.02.24 | ₩17,287 | ₩17,367 | ₩17,099 | ₩17,260 | -0.16% | 759.7만 |
|---|
| 2026.02.23 | ₩17,850 | ₩18,038 | ₩17,112 | ₩17,314 | -3.01% | 797.4만 |
|---|
| 2026.02.20 | ₩17,488 | ₩17,957 | ₩17,273 | ₩17,917 | +2.45% | 1062.8만 |
|---|
| 2026.02.19 | ₩17,622 | ₩17,756 | ₩17,300 | ₩17,649 | +0.15% | 578.8만 |
|---|
| 2026.02.18 | ₩18,118 | ₩18,306 | ₩17,743 | ₩17,796 | -1.78% | 746.7만 |
|---|
| 2026.02.17 | ₩18,091 | ₩18,400 | ₩17,796 | ₩17,998 | -0.52% | 746.5만 |
|---|
| 2026.02.13 | ₩17,796 | ₩18,279 | ₩17,622 | ₩18,091 | +1.66% | 681.4만 |
|---|
| 2026.02.12 | ₩18,091 | ₩18,239 | ₩17,421 | ₩17,837 | -1.41% | 915.8만 |
|---|
| 2026.02.11 | ₩18,467 | ₩18,601 | ₩17,783 | ₩17,944 | -2.83% | 860.9만 |
|---|
| 2026.02.10 | ₩18,293 | ₩18,480 | ₩18,105 | ₩18,266 | -0.15% | 650.1만 |
|---|
| 2026.02.09 | ₩18,293 | ₩18,480 | ₩18,279 | ₩18,373 | +0.44% | 498.3만 |
|---|
| 2026.02.06 | ₩18,319 | ₩18,494 | ₩18,266 | ₩18,386 | +0.37% | 999.4만 |
|---|
| 2026.02.05 | ₩17,904 | ₩18,226 | ₩17,810 | ₩18,158 | +1.42% | 1291.2만 |
|---|
| 2026.02.04 | ₩17,796 | ₩18,306 | ₩17,716 | ₩17,957 | +0.90% | 1151만 |
|---|
| 2026.02.03 | ₩17,019 | ₩17,649 | ₩16,952 | ₩17,622 | +3.55% | 1572.3만 |
|---|
| 2026.02.02 | ₩16,710 | ₩17,220 | ₩16,643 | ₩16,925 | +1.28% | 1274.7만 |
|---|
| 2026.01.30 | ₩17,166 | ₩17,394 | ₩16,630 | ₩16,710 | -2.66% | 1293만 |
|---|
| 2026.01.29 | ₩16,992 | ₩17,139 | ₩16,576 | ₩16,992 | 0.00% | 1477.1만 |
|---|
| 2026.01.28 | ₩16,496 | ₩16,764 | ₩16,294 | ₩16,455 | -0.24% | 1145.4만 |
|---|
| 2026.01.27 | ₩16,321 | ₩16,509 | ₩16,214 | ₩16,482 | +0.99% | 1019.5만 |
|---|
| 2026.01.26 | ₩15,986 | ₩16,308 | ₩15,946 | ₩16,268 | +1.76% | 922.7만 |
|---|
| 2026.01.23 | ₩16,549 | ₩16,576 | ₩15,946 | ₩15,973 | -3.48% | 597.1만 |
|---|
| 2026.01.22 | ₩16,656 | ₩17,005 | ₩16,563 | ₩16,630 | -0.16% | 1270.1만 |
|---|
| 2026.01.21 | ₩15,905 | ₩16,630 | ₩15,865 | ₩16,589 | +4.30% | 642.7만 |
|---|
| 2026.01.20 | ₩15,610 | ₩15,905 | ₩15,610 | ₩15,812 | +1.29% | 629.8만 |
|---|
| 2026.01.16 | ₩16,053 | ₩16,187 | ₩15,852 | ₩15,865 | -1.17% | 606만 |
|---|
| 2026.01.15 | ₩15,745 | ₩16,187 | ₩15,704 | ₩16,120 | +2.39% | 677.4만 |
|---|
| 2026.01.14 | ₩15,610 | ₩15,892 | ₩15,557 | ₩15,731 | +0.77% | 564만 |
|---|
| 2026.01.13 | ₩15,919 | ₩15,919 | ₩15,597 | ₩15,637 | -1.77% | 452.4만 |
|---|
| 2026.01.12 | ₩15,892 | ₩15,973 | ₩15,651 | ₩15,758 | -0.84% | 506.8만 |
|---|
| 2026.01.09 | ₩16,509 | ₩16,697 | ₩16,066 | ₩16,093 | -2.52% | 826.5만 |
|---|
| 2026.01.08 | ₩16,080 | ₩16,509 | ₩16,066 | ₩16,455 | +2.34% | 720.4만 |
|---|
| 2026.01.07 | ₩16,241 | ₩16,281 | ₩15,986 | ₩16,187 | -0.33% | 567.1만 |
|---|
| 2026.01.06 | ₩15,946 | ₩16,268 | ₩15,852 | ₩16,200 | +1.60% | 433.6만 |
|---|
| 2026.01.05 | ₩15,597 | ₩16,053 | ₩15,584 | ₩15,959 | +2.32% | 617.9만 |
|---|
| 2026.01.02 | ₩15,691 | ₩15,812 | ₩15,476 | ₩15,677 | -0.09% | 527.6만 |
|---|
| 2025.12.31 | ₩15,852 | ₩15,865 | ₩15,637 | ₩15,664 | -1.18% | 451.8만 |
|---|
| 2025.12.30 | ₩15,919 | ₩15,973 | ₩15,771 | ₩15,798 | -0.76% | 382.3만 |
|---|
| 2025.12.29 | ₩16,053 | ₩16,107 | ₩15,905 | ₩15,919 | -0.84% | 285.5만 |
|---|
| 2025.12.26 | ₩15,973 | ₩16,066 | ₩15,892 | ₩16,026 | +0.34% | 341.2만 |
|---|
| 2025.12.24 | ₩15,973 | ₩16,053 | ₩15,905 | ₩15,999 | +0.17% | 233.6만 |
|---|
| 2025.12.23 | ₩16,214 | ₩16,214 | ₩15,959 | ₩15,986 | -1.41% | 393.6만 |
|---|
| 2025.12.22 | ₩16,160 | ₩16,294 | ₩16,107 | ₩16,200 | +0.25% | 419.5만 |
|---|
| 2025.12.19 | ₩16,080 | ₩16,254 | ₩15,999 | ₩16,120 | +0.25% | 1202.4만 |
|---|
| 2025.12.18 | ₩16,120 | ₩16,335 | ₩16,053 | ₩16,066 | -0.33% | 649.9만 |
|---|
| 2025.12.17 | ₩16,026 | ₩16,321 | ₩15,785 | ₩15,959 | -0.42% | 841.6만 |
|---|
| 2025.12.16 | ₩15,999 | ₩16,080 | ₩15,865 | ₩15,973 | -0.17% | 851.1만 |
|---|
| 2025.12.15 | ₩16,093 | ₩16,214 | ₩15,905 | ₩15,973 | -0.75% | 828.7만 |
|---|
| 2025.12.12 | ₩15,946 | ₩16,053 | ₩15,825 | ₩15,986 | +0.25% | 538.2만 |
|---|
| 2025.12.11 | ₩15,838 | ₩16,147 | ₩15,812 | ₩15,892 | +0.34% | 799.4만 |
|---|
| 2025.12.10 | ₩15,369 | ₩16,026 | ₩15,369 | ₩15,865 | +3.23% | 982.9만 |
|---|
| 2025.12.09 | ₩15,503 | ₩15,664 | ₩15,342 | ₩15,369 | -0.87% | 592.8만 |
|---|
| 2025.12.08 | ₩15,476 | ₩15,664 | ₩15,423 | ₩15,543 | +0.43% | 596.5만 |
|---|
| 2025.12.05 | ₩15,356 | ₩15,557 | ₩15,356 | ₩15,490 | +0.87% | 447.3만 |
|---|
| 2025.12.04 | ₩15,342 | ₩15,543 | ₩15,342 | ₩15,449 | +0.70% | 447.6만 |
|---|
| 2025.12.03 | ₩15,369 | ₩15,557 | ₩15,315 | ₩15,409 | +0.26% | 583.5만 |
|---|
| 2025.12.02 | ₩15,409 | ₩15,490 | ₩15,302 | ₩15,342 | -0.44% | 504.5만 |
|---|
| 2025.12.01 | ₩15,061 | ₩15,624 | ₩15,034 | ₩15,396 | +2.23% | 624.6만 |
|---|
| 2025.11.28 | ₩15,235 | ₩15,315 | ₩15,128 | ₩15,181 | -0.35% | 355만 |
|---|
| 2025.11.26 | ₩15,141 | ₩15,436 | ₩15,101 | ₩15,221 | +0.53% | 675.9만 |
|---|
| 2025.11.25 | ₩14,940 | ₩15,356 | ₩14,940 | ₩15,181 | +1.62% | 820.9만 |
|---|
| 2025.11.24 | ₩14,497 | ₩14,980 | ₩14,350 | ₩14,913 | +2.87% | 918.1만 |
|---|
| 2025.11.21 | ₩14,082 | ₩14,833 | ₩14,068 | ₩14,444 | +2.57% | 1884.2만 |
|---|
| 2025.11.20 | ₩14,283 | ₩14,511 | ₩14,001 | ₩14,055 | -1.60% | 723만 |
|---|
| 2025.11.19 | ₩14,041 | ₩14,189 | ₩13,867 | ₩14,108 | +0.48% | 1046.6만 |
|---|
| 2025.11.18 | ₩13,907 | ₩14,269 | ₩13,867 | ₩14,028 | +0.87% | 730.2만 |
|---|
| 2025.11.17 | ₩14,497 | ₩14,538 | ₩13,974 | ₩13,988 | -3.52% | 654.9만 |
|---|
| 2025.11.14 | ₩14,323 | ₩14,551 | ₩14,256 | ₩14,497 | +1.22% | 536.5만 |
|---|
| 2025.11.13 | ₩14,712 | ₩14,900 | ₩14,390 | ₩14,444 | -1.82% | 758.3만 |
|---|
| 2025.11.12 | ₩14,886 | ₩15,168 | ₩14,792 | ₩14,859 | -0.18% | 1025.3만 |
|---|
| 2025.11.11 | ₩14,752 | ₩14,940 | ₩14,658 | ₩14,900 | +1.00% | 599.9만 |
|---|
| 2025.11.10 | ₩14,886 | ₩15,007 | ₩14,779 | ₩14,779 | -0.72% | 661.6만 |
|---|
| 2025.11.07 | ₩14,336 | ₩14,833 | ₩14,310 | ₩14,819 | +3.37% | 764.5만 |
|---|
| 2025.11.06 | ₩14,618 | ₩14,766 | ₩14,363 | ₩14,484 | -0.92% | 711.6만 |
|---|
| 2025.11.05 | ₩14,403 | ₩14,859 | ₩14,403 | ₩14,658 | +1.77% | 1032.8만 |
|---|
| 2025.11.04 | ₩14,538 | ₩14,578 | ₩14,310 | ₩14,403 | -0.92% | 1338.8만 |
|---|
| 2025.11.03 | ₩14,497 | ₩14,672 | ₩14,310 | ₩14,672 | +1.20% | 1793.3만 |
|---|
| 2025.10.31 | ₩14,470 | ₩14,631 | ₩14,310 | ₩14,578 | +0.74% | 1115.9만 |
|---|
| 2025.10.30 | ₩14,672 | ₩14,846 | ₩14,497 | ₩14,551 | -0.82% | 889.7만 |
|---|
| 2025.10.29 | ₩14,926 | ₩15,221 | ₩14,658 | ₩14,698 | -1.53% | 1116.7만 |
|---|
| 2025.10.28 | ₩14,913 | ₩15,020 | ₩14,618 | ₩15,007 | +0.63% | 857.5만 |
|---|
| 2025.10.27 | ₩14,900 | ₩14,993 | ₩14,739 | ₩14,900 | 0.00% | 1135.1만 |
|---|
| 2025.10.24 | ₩14,484 | ₩15,128 | ₩14,403 | ₩14,725 | +1.67% | 1634.5만 |
|---|
| 2025.10.23 | ₩13,103 | ₩14,470 | ₩13,022 | ₩14,162 | +8.09% | 3753만 |
|---|
| 2025.10.22 | ₩13,760 | ₩13,787 | ₩13,384 | ₩13,585 | -1.27% | 1637만 |
|---|
| 2025.10.21 | ₩13,652 | ₩13,894 | ₩13,626 | ₩13,760 | +0.79% | 1005.1만 |
|---|
| 2025.10.20 | ₩13,210 | ₩13,733 | ₩13,143 | ₩13,706 | +3.76% | 1576.2만 |
|---|
| 2025.10.17 | ₩13,263 | ₩13,304 | ₩13,035 | ₩13,143 | -0.91% | 1664.8만 |
|---|
| 2025.10.16 | ₩13,947 | ₩13,961 | ₩12,928 | ₩13,035 | -6.54% | 2472만 |
|---|
| 2025.10.15 | ₩14,497 | ₩14,578 | ₩13,867 | ₩14,055 | -3.05% | 2250.9만 |
|---|
| 2025.10.14 | ₩14,041 | ₩14,618 | ₩13,947 | ₩14,470 | +3.06% | 2098만 |
|---|
| 2025.10.13 | ₩14,216 | ₩14,216 | ₩14,028 | ₩14,149 | -0.47% | 1482.2만 |
|---|
| 2025.10.10 | ₩14,725 | ₩14,766 | ₩13,813 | ₩13,827 | -6.10% | 1233.5만 |
|---|