시장 데이터를 불러오는 중
전체 종목
Vision Marine Technologies Inc. - Common Shares 과거 주가
Vision Marine Technologies Inc. - Common Shares · VMAR · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vision Marine Technologies Inc. - Common Shares · VMAR · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,328 | ₩8,459 | ₩8,140 | ₩8,140 | -2.25% | 1.1만 |
| 2026.10.08 | ₩8,328 | ₩8,556 | ₩8,112 | ₩8,449 | +1.45% | 1.2만 |
| 2026.10.07 | ₩8,583 | ₩8,784 | ₩8,207 | ₩8,274 | -3.59% | 2.6만 |
| 2026.10.06 | ₩8,154 | ₩8,596 | ₩7,979 | ₩8,583 | +5.26% | 1.8만 |
| 2026.10.05 | ₩8,476 | ₩8,569 | ₩7,926 | ₩7,979 | -5.85% | 2.8만 |
| 2026.10.02 | ₩9,119 | ₩9,240 | ₩8,388 | ₩8,583 | -5.88% | 4.3만 |
| 2026.10.01 | ₩9,817 | ₩9,823 | ₩9,012 | ₩9,012 | -8.20% | 2.7만 |
| 2026.09.30 | ₩10,420 | ₩10,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,817 |
| -5.79% |
| 1.7만 |
| 2026.09.29 | ₩9,924 | ₩10,407 | ₩9,857 | ₩10,226 | +3.04% | 2.7만 |
|---|
| 2026.09.28 | ₩10,380 | ₩10,796 | ₩9,857 | ₩9,924 | -4.39% | 9.9천 |
|---|
| 2026.09.25 | ₩10,742 | ₩10,829 | ₩10,460 | ₩10,501 | -2.25% | 1.3만 |
|---|
| 2026.09.24 | ₩9,870 | ₩11,198 | ₩9,870 | ₩10,809 | +9.51% | 3.9만 |
|---|
| 2026.09.23 | ₩10,514 | ₩10,729 | ₩9,575 | ₩10,004 | -4.85% | 6.1만 |
|---|
| 2026.09.22 | ₩10,045 | ₩11,050 | ₩9,870 | ₩10,742 | +6.94% | 3.5만 |
|---|
| 2026.09.21 | ₩9,917 | ₩10,400 | ₩9,790 | ₩10,085 | +1.69% | 2.6만 |
|---|
| 2026.09.18 | ₩9,790 | ₩10,045 | ₩9,669 | ₩9,763 | -0.27% | 1.5만 |
|---|
| 2026.09.17 | ₩9,723 | ₩10,460 | ₩9,683 | ₩9,797 | +0.76% | 6.5만 |
|---|
| 2026.09.16 | ₩10,393 | ₩11,032 | ₩9,535 | ₩9,723 | -6.45% | 3.6만 |
|---|
| 2026.09.15 | ₩10,031 | ₩10,997 | ₩9,723 | ₩10,259 | +2.27% | 6.6만 |
|---|
| 2026.09.14 | ₩9,320 | ₩10,789 | ₩9,119 | ₩10,085 | +8.20% | 6.9만 |
|---|
| 2026.09.11 | ₩9,924 | ₩10,179 | ₩8,717 | ₩9,656 | -2.70% | 4.3만 |
|---|
| 2026.09.10 | ₩10,889 | ₩10,889 | ₩9,200 | ₩9,656 | -11.33% | 6.7만 |
|---|
| 2026.09.09 | ₩11,962 | ₩11,999 | ₩11,091 | ₩11,104 | -7.17% | 6.3만 |
|---|
| 2026.09.08 | ₩11,627 | ₩12,727 | ₩11,320 | ₩12,123 | +4.27% | 11.2만 |
|---|
| 2026.09.04 | ₩11,386 | ₩12,204 | ₩11,211 | ₩11,647 | +2.30% | 4.1만 |
|---|
| 2026.09.03 | ₩11,077 | ₩11,855 | ₩10,836 | ₩11,480 | +3.63% | 6만 |
|---|
| 2026.09.02 | ₩10,782 | ₩11,332 | ₩10,474 | ₩11,332 | +5.10% | 6.3만 |
|---|
| 2026.09.01 | ₩10,366 | ₩10,970 | ₩10,192 | ₩10,594 | +2.20% | 6.3만 |
|---|
| 2026.08.31 | ₩9,924 | ₩10,997 | ₩9,555 | ₩10,434 | +5.14% | 10만 |
|---|
| 2026.08.28 | ₩10,125 | ₩10,529 | ₩9,723 | ₩10,259 | +1.32% | 9.5만 |
|---|
| 2026.08.27 | ₩11,292 | ₩11,305 | ₩9,575 | ₩10,071 | -10.81% | 22.2만 |
|---|
| 2026.08.26 | ₩10,138 | ₩17,380 | ₩9,884 | ₩12,472 | +23.02% | 345.1만 |
|---|
| 2026.08.25 | ₩8,730 | ₩9,978 | ₩8,730 | ₩9,629 | +10.29% | 14.3만 |
|---|
| 2026.08.24 | ₩8,985 | ₩9,790 | ₩7,456 | ₩9,495 | +5.67% | 97.9만 |
|---|
| 2026.08.21 | ₩9,387 | ₩9,495 | ₩8,838 | ₩8,999 | -4.14% | 4.1만 |
|---|
| 2026.08.20 | ₩8,690 | ₩9,535 | ₩8,395 | ₩9,441 | +8.64% | 3.2만 |
|---|
| 2026.08.19 | ₩9,522 | ₩9,522 | ₩8,744 | ₩8,958 | -5.92% | 3.9만 |
|---|
| 2026.08.18 | ₩9,656 | ₩9,897 | ₩9,146 | ₩9,428 | -2.36% | 4.1만 |
|---|
| 2026.08.17 | ₩8,851 | ₩9,723 | ₩8,516 | ₩9,575 | +8.18% | 6.6만 |
|---|
| 2026.08.14 | ₩8,918 | ₩8,918 | ₩8,610 | ₩8,918 | 0.00% | 3.8만 |
|---|
| 2026.08.13 | ₩8,261 | ₩8,985 | ₩7,979 | ₩8,905 | +7.79% | 6.1만 |
|---|
| 2026.08.12 | ₩8,073 | ₩8,449 | ₩7,725 | ₩8,449 | +4.65% | 3.7만 |
|---|
| 2026.08.11 | ₩7,885 | ₩8,315 | ₩7,725 | ₩8,194 | +3.91% | 3.5만 |
|---|
| 2026.08.10 | ₩8,395 | ₩8,395 | ₩7,778 | ₩8,087 | -3.67% | 5.4만 |
|---|
| 2026.08.07 | ₩9,575 | ₩9,669 | ₩8,596 | ₩8,824 | -7.84% | 7만 |
|---|
| 2026.08.06 | ₩8,449 | ₩10,313 | ₩8,301 | ₩9,669 | +14.44% | 18.6만 |
|---|
| 2026.08.05 | ₩10,018 | ₩10,983 | ₩8,449 | ₩8,918 | -10.98% | 450만 |
|---|
| 2026.08.04 | ₩8,449 | ₩8,932 | ₩8,060 | ₩8,784 | +3.97% | 3.8만 |
|---|
| 2026.08.03 | ₩7,202 | ₩8,610 | ₩7,067 | ₩8,355 | +16.01% | 12.4만 |
|---|
| 2026.07.31 | ₩8,744 | ₩8,851 | ₩6,920 | ₩7,041 | -19.48% | 14.1만 |
|---|
| 2026.07.30 | ₩10,165 | ₩11,104 | ₩10,125 | ₩10,930 | +7.52% | 10.8만 |
|---|
| 2026.07.29 | ₩9,911 | ₩10,688 | ₩9,669 | ₩10,232 | +3.25% | 5만 |
|---|
| 2026.07.28 | ₩9,495 | ₩10,863 | ₩8,864 | ₩10,259 | +8.05% | 14.7만 |
|---|
| 2026.07.27 | ₩10,058 | ₩10,058 | ₩8,730 | ₩9,522 | -5.33% | 10.5만 |
|---|
| 2026.07.24 | ₩11,131 | ₩11,131 | ₩9,656 | ₩9,776 | -12.17% | 8.6만 |
|---|
| 2026.07.23 | ₩10,970 | ₩11,399 | ₩9,924 | ₩11,158 | +1.71% | 10.2만 |
|---|
| 2026.07.22 | ₩11,131 | ₩12,338 | ₩10,742 | ₩11,050 | -0.72% | 18.8만 |
|---|
| 2026.07.21 | ₩11,265 | ₩12,472 | ₩10,085 | ₩11,158 | -0.95% | 36.2만 |
|---|
| 2026.07.20 | ₩15,020 | ₩15,020 | ₩11,828 | ₩12,512 | -16.70% | 84.6만 |
|---|
| 2026.07.17 | ₩11,533 | ₩12,673 | ₩10,849 | ₩12,472 | +8.14% | 104만 |
|---|
| 2026.07.16 | ₩15,959 | ₩16,763 | ₩12,150 | ₩13,357 | -16.30% | 36.1만 |
|---|
| 2026.07.15 | ₩17,032 | ₩19,714 | ₩16,495 | ₩17,568 | +3.15% | 63.3만 |
|---|
| 2026.07.14 | ₩24,273 | ₩30,174 | ₩16,629 | ₩17,702 | -27.07% | 942.1만 |
|---|
| 2026.07.13 | ₩16,495 | ₩27,358 | ₩15,556 | ₩18,909 | +14.63% | 344.9만 |
|---|
| 2026.07.10 | ₩15,959 | ₩18,641 | ₩15,154 | ₩17,032 | +6.72% | 9만 |
|---|
| 2026.07.09 | ₩16,361 | ₩19,446 | ₩15,154 | ₩16,629 | +1.64% | 68만 |
|---|
| 2026.07.08 | ₩19,580 | ₩19,580 | ₩14,886 | ₩17,166 | -12.33% | 27만 |
|---|
| 2026.07.07 | ₩18,641 | ₩19,982 | ₩17,568 | ₩18,909 | +1.44% | 2.4만 |
|---|
| 2026.07.06 | ₩18,104 | ₩20,652 | ₩13,411 | ₩18,373 | +1.48% | 5.6만 |
|---|
| 2026.07.02 | ₩21,457 | ₩21,457 | ₩18,909 | ₩19,311 | -10.00% | 17.6만 |
|---|
| 2026.07.01 | ₩23,804 | ₩24,005 | ₩20,384 | ₩21,189 | -10.99% | 148.2만 |
|---|
| 2026.06.30 | ₩27,894 | ₩28,028 | ₩25,212 | ₩25,346 | -9.13% | 9.6천 |
|---|
| 2026.06.29 | ₩26,821 | ₩28,967 | ₩25,896 | ₩26,285 | -2.00% | 7천 |
|---|
| 2026.06.26 | ₩25,614 | ₩28,162 | ₩25,614 | ₩26,553 | +3.66% | 6.2천 |
|---|
| 2026.06.25 | ₩25,749 | ₩30,040 | ₩24,837 | ₩25,614 | -0.52% | 1.7만 |
|---|
| 2026.06.24 | ₩30,845 | ₩30,845 | ₩24,407 | ₩26,285 | -14.78% | 16.7만 |
|---|
| 2026.06.23 | ₩35,941 | ₩39,427 | ₩34,868 | ₩36,477 | +1.49% | 8.6천 |
|---|
| 2026.06.22 | ₩40,769 | ₩42,378 | ₩35,136 | ₩35,807 | -12.17% | 1만 |
|---|
| 2026.06.18 | ₩41,975 | ₩44,121 | ₩38,891 | ₩39,830 | -5.11% | 2.2만 |
|---|
| 2026.06.17 | ₩37,550 | ₩52,838 | ₩37,550 | ₩46,937 | +25.00% | 10.8만 |
|---|
| 2026.06.16 | ₩35,538 | ₩44,524 | ₩32,320 | ₩35,002 | -1.51% | 5.6만 |
|---|
| 2026.06.15 | ₩44,255 | ₩44,255 | ₩28,297 | ₩36,477 | -17.58% | 4.2만 |
|---|
| 2026.06.12 | ₩46,937 | ₩46,937 | ₩42,512 | ₩43,585 | -7.14% | 8.1천 |
|---|
| 2026.06.11 | ₩45,999 | ₩46,937 | ₩40,366 | ₩46,937 | +2.04% | 1.6만 |
|---|
| 2026.06.10 | ₩45,596 | ₩50,290 | ₩42,512 | ₩47,206 | +3.53% | 2.5만 |
|---|
| 2026.06.09 | ₩50,558 | ₩50,961 | ₩44,389 | ₩48,144 | -4.77% | 2.8만 |
|---|
| 2026.06.08 | ₩49,083 | ₩61,019 | ₩48,010 | ₩56,057 | +14.21% | 2.7만 |
|---|
| 2026.06.05 | ₩53,106 | ₩57,130 | ₩46,937 | ₩52,034 | -2.02% | 2만 |
|---|
| 2026.06.04 | ₩53,643 | ₩60,080 | ₩53,643 | ₩56,325 | +5.00% | 1.8만 |
|---|
| 2026.06.03 | ₩64,371 | ₩64,371 | ₩48,413 | ₩61,287 | -4.79% | 3.4만 |
|---|
| 2026.06.02 | ₩66,785 | ₩69,736 | ₩57,800 | ₩64,640 | -3.21% | 11.8만 |
|---|
| 2026.06.01 | ₩74,832 | ₩77,782 | ₩68,529 | ₩73,088 | -2.33% | 6.9천 |
|---|
| 2026.05.29 | ₩79,123 | ₩95,618 | ₩70,540 | ₩80,330 | +1.53% | 2.1만 |
|---|
| 2026.05.28 | ₩71,077 | ₩77,782 | ₩69,736 | ₩76,441 | +7.55% | 1.3천 |
|---|
| 2026.05.27 | ₩65,712 | ₩73,759 | ₩58,739 | ₩71,613 | +8.98% | 7천 |
|---|
| 2026.05.26 | ₩88,511 | ₩88,511 | ₩63,030 | ₩73,491 | -16.97% | 7.1천 |
|---|
| 2026.05.22 | ₩92,534 | ₩92,534 | ₩84,487 | ₩88,645 | -4.20% | 2.4천 |
|---|
| 2026.05.21 | ₩91,193 | ₩98,435 | ₩88,913 | ₩98,435 | +7.94% | 2천 |
|---|
| 2026.05.20 | ₩91,595 | ₩93,607 | ₩87,974 | ₩93,607 | +2.20% | 1.9천 |
|---|
| 2026.05.19 | ₩100,580 | ₩100,580 | ₩89,181 | ₩90,790 | -9.73% | 4.8천 |
|---|
| 2026.05.18 | ₩100,580 | ₩101,519 | ₩98,569 | ₩101,519 | +0.93% | 2.3천 |
|---|
| 2026.05.15 | ₩111,309 | ₩111,309 | ₩99,373 | ₩102,458 | -7.95% | 937 |
|---|
| 2026.05.14 | ₩114,796 | ₩114,796 | ₩107,420 | ₩108,358 | -5.61% | 2.1천 |
|---|
| 2026.05.13 | ₩119,355 | ₩120,696 | ₩116,673 | ₩120,428 | +0.90% | 1.6천 |
|---|
| 2026.05.12 | ₩124,720 | ₩131,559 | ₩115,734 | ₩129,145 | +3.55% | 8.4천 |
|---|
| 2026.05.11 | ₩120,696 | ₩124,183 | ₩119,758 | ₩124,183 | +2.89% | 598 |
|---|
| 2026.05.08 | ₩110,906 | ₩122,037 | ₩108,627 | ₩122,037 | +10.04% | 1.5천 |
|---|
| 2026.05.07 | ₩123,110 | ₩123,110 | ₩112,784 | ₩113,991 | -7.41% | 1.4천 |
|---|
| 2026.05.06 | ₩125,256 | ₩132,766 | ₩119,355 | ₩122,842 | -1.93% | 3.4만 |
|---|
| 2026.05.05 | ₩163,611 | ₩163,611 | ₩147,518 | ₩150,200 | -8.20% | 4.7천 |
|---|
| 2026.05.04 | ₩167,634 | ₩179,703 | ₩163,611 | ₩167,634 | 0.00% | 4.9천 |
|---|
| 2026.05.01 | ₩174,339 | ₩179,703 | ₩163,611 | ₩167,634 | -3.85% | 2.3천 |
|---|
| 2026.04.30 | ₩150,200 | ₩178,362 | ₩147,518 | ₩178,362 | +18.75% | 4천 |
|---|
| 2026.04.29 | ₩151,541 | ₩152,882 | ₩140,812 | ₩151,541 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩167,634 | ₩167,634 | ₩147,518 | ₩150,200 | -10.40% | 1.8천 |
|---|
| 2026.04.27 | ₩174,339 | ₩174,339 | ₩158,246 | ₩160,928 | -7.69% | 1.4천 |
|---|
| 2026.04.24 | ₩179,703 | ₩180,374 | ₩167,634 | ₩170,316 | -5.22% | 1.5천 |
|---|
| 2026.04.23 | ₩197,137 | ₩198,076 | ₩177,021 | ₩182,386 | -7.48% | 2.5천 |
|---|
| 2026.04.22 | ₩190,432 | ₩191,505 | ₩185,738 | ₩186,409 | -2.11% | 800 |
|---|
| 2026.04.21 | ₩194,455 | ₩194,455 | ₩187,750 | ₩189,091 | -2.76% | 738 |
|---|
| 2026.04.20 | ₩202,502 | ₩202,502 | ₩185,068 | ₩197,137 | -2.65% | 1.7천 |
|---|
| 2026.04.17 | ₩195,796 | ₩207,866 | ₩188,420 | ₩201,161 | +2.74% | 1.9천 |
|---|
| 2026.04.16 | ₩225,300 | ₩233,346 | ₩187,750 | ₩193,114 | -14.29% | 2.9천 |
|---|
| 2026.04.15 | ₩250,780 | ₩252,121 | ₩217,253 | ₩233,346 | -6.95% | 6.6천 |
|---|
| 2026.04.14 | ₩273,578 | ₩280,284 | ₩250,780 | ₩250,780 | -8.33% | 2천 |
|---|
| 2026.04.13 | ₩278,943 | ₩281,625 | ₩268,214 | ₩277,601 | -0.48% | 1.1천 |
|---|
| 2026.04.10 | ₩262,850 | ₩280,284 | ₩261,509 | ₩280,284 | +6.63% | 621 |
|---|
| 2026.04.09 | ₩266,873 | ₩268,885 | ₩258,827 | ₩261,509 | -2.01% | 262 |
|---|
| 2026.04.08 | ₩276,260 | ₩276,260 | ₩265,532 | ₩270,896 | -1.94% | 304 |
|---|
| 2026.04.07 | ₩274,919 | ₩281,625 | ₩266,873 | ₩273,578 | -0.49% | 520 |
|---|
| 2026.04.06 | ₩268,214 | ₩279,613 | ₩268,214 | ₩276,260 | +3.00% | 427 |
|---|
| 2026.04.02 | ₩270,896 | ₩276,126 | ₩264,191 | ₩274,919 | +1.49% | 193 |
|---|
| 2026.04.01 | ₩281,625 | ₩281,625 | ₩269,555 | ₩274,919 | -2.38% | 154 |
|---|
| 2026.03.31 | ₩265,532 | ₩274,919 | ₩262,850 | ₩274,919 | +3.54% | 335 |
|---|
| 2026.03.30 | ₩264,191 | ₩272,237 | ₩261,509 | ₩266,873 | +1.02% | 600 |
|---|
| 2026.03.27 | ₩269,555 | ₩276,260 | ₩265,532 | ₩265,532 | -1.49% | 381 |
|---|
| 2026.03.26 | ₩280,284 | ₩280,284 | ₩268,214 | ₩270,896 | -3.35% | 172 |
|---|
| 2026.03.25 | ₩274,919 | ₩282,966 | ₩264,861 | ₩268,214 | -2.44% | 283 |
|---|
| 2026.03.24 | ₩280,284 | ₩282,966 | ₩273,578 | ₩275,590 | -1.67% | 291 |
|---|
| 2026.03.23 | ₩273,578 | ₩288,330 | ₩270,896 | ₩285,648 | +4.41% | 502 |
|---|
| 2026.03.20 | ₩292,353 | ₩292,353 | ₩253,462 | ₩280,284 | -4.13% | 1.1천 |
|---|
| 2026.03.19 | ₩320,516 | ₩320,516 | ₩284,307 | ₩286,989 | -10.46% | 949 |
|---|
| 2026.03.18 | ₩311,128 | ₩311,128 | ₩288,330 | ₩308,446 | -0.86% | 4.6천 |
|---|
| 2026.03.17 | ₩320,516 | ₩320,516 | ₩311,128 | ₩312,469 | -2.51% | 481 |
|---|
| 2026.03.16 | ₩320,516 | ₩324,673 | ₩313,944 | ₩319,175 | -0.42% | 284 |
|---|
| 2026.03.13 | ₩321,186 | ₩324,539 | ₩312,603 | ₩320,516 | -0.21% | 246 |
|---|
| 2026.03.12 | ₩323,198 | ₩323,198 | ₩313,810 | ₩321,857 | -0.41% | 327 |
|---|
| 2026.03.11 | ₩321,857 | ₩328,562 | ₩317,834 | ₩323,198 | +0.42% | 747 |
|---|
| 2026.03.10 | ₩328,562 | ₩328,562 | ₩315,151 | ₩321,857 | -2.04% | 414 |
|---|
| 2026.03.09 | ₩316,493 | ₩332,585 | ₩315,151 | ₩329,903 | +4.24% | 299 |
|---|
| 2026.03.06 | ₩327,221 | ₩329,903 | ₩317,834 | ₩320,516 | -2.05% | 741 |
|---|
| 2026.03.05 | ₩335,268 | ₩350,019 | ₩321,857 | ₩331,244 | -1.20% | 1.1천 |
|---|
| 2026.03.04 | ₩340,632 | ₩362,089 | ₩327,221 | ₩331,244 | -2.76% | 2.2천 |
|---|
| 2026.03.03 | ₩327,221 | ₩372,817 | ₩327,221 | ₩329,903 | +0.82% | 1.4천 |
|---|
| 2026.03.02 | ₩324,539 | ₩368,794 | ₩297,986 | ₩331,244 | +2.07% | 1.1천 |
|---|
| 2026.02.27 | ₩319,175 | ₩335,268 | ₩301,741 | ₩331,244 | +3.78% | 635 |
|---|
| 2026.02.26 | ₩317,834 | ₩351,360 | ₩309,787 | ₩324,539 | +2.11% | 9.3천 |
|---|
| 2026.02.25 | ₩347,337 | ₩358,066 | ₩343,314 | ₩350,019 | +0.77% | 382 |
|---|
| 2026.02.24 | ₩341,973 | ₩350,019 | ₩338,620 | ₩350,019 | +2.35% | 131 |
|---|
| 2026.02.23 | ₩355,384 | ₩355,384 | ₩335,268 | ₩345,996 | -2.64% | 166 |
|---|
| 2026.02.20 | ₩363,430 | ₩363,430 | ₩341,973 | ₩351,360 | -3.32% | 527 |
|---|
| 2026.02.19 | ₩372,817 | ₩372,817 | ₩352,701 | ₩364,771 | -2.16% | 808 |
|---|
| 2026.02.18 | ₩378,182 | ₩402,321 | ₩362,089 | ₩372,817 | -1.42% | 1.8천 |
|---|
| 2026.02.17 | ₩362,089 | ₩370,135 | ₩356,725 | ₩366,112 | +1.11% | 255 |
|---|
| 2026.02.13 | ₩360,748 | ₩378,182 | ₩348,812 | ₩362,089 | +0.37% | 428 |
|---|
| 2026.02.12 | ₩378,182 | ₩378,182 | ₩363,430 | ₩368,794 | -2.48% | 358 |
|---|
| 2026.02.11 | ₩367,453 | ₩390,251 | ₩351,360 | ₩363,430 | -1.09% | 755 |
|---|
| 2026.02.10 | ₩384,887 | ₩386,228 | ₩356,725 | ₩363,430 | -5.57% | 762 |
|---|
| 2026.02.09 | ₩394,275 | ₩403,394 | ₩370,940 | ₩384,887 | -2.38% | 554 |
|---|
| 2026.02.06 | ₩395,616 | ₩409,026 | ₩335,268 | ₩402,321 | +1.69% | 2.3천 |
|---|
| 2026.02.05 | ₩430,483 | ₩430,483 | ₩395,616 | ₩400,980 | -6.85% | 596 |
|---|
| 2026.02.04 | ₩447,917 | ₩449,258 | ₩405,405 | ₩439,871 | -1.80% | 369 |
|---|
| 2026.02.03 | ₩435,848 | ₩449,258 | ₩419,755 | ₩439,871 | +0.92% | 265 |
|---|
| 2026.02.02 | ₩447,917 | ₩454,623 | ₩413,854 | ₩419,755 | -6.29% | 402 |
|---|
| 2026.01.30 | ₩469,375 | ₩484,126 | ₩453,282 | ₩455,964 | -2.86% | 480 |
|---|
| 2026.01.29 | ₩472,057 | ₩509,338 | ₩415,866 | ₩490,832 | +3.98% | 7.2천 |
|---|
| 2026.01.28 | ₩544,474 | ₩544,474 | ₩469,375 | ₩500,219 | -8.13% | 840 |
|---|
| 2026.01.27 | ₩537,769 | ₩564,590 | ₩536,428 | ₩546,486 | +1.62% | 267 |
|---|
| 2026.01.26 | ₩650,419 | ₩662,489 | ₩514,971 | ₩543,133 | -16.49% | 1.7천 |
|---|
| 2026.01.23 | ₩702,721 | ₩769,774 | ₩691,992 | ₩717,472 | +2.10% | 1.3천 |
|---|
| 2026.01.22 | ₩657,124 | ₩722,837 | ₩649,346 | ₩675,899 | +2.86% | 656 |
|---|
| 2026.01.21 | ₩675,899 | ₩684,616 | ₩637,008 | ₩649,078 | -3.97% | 910 |
|---|
| 2026.01.20 | ₩698,697 | ₩750,999 | ₩670,535 | ₩679,922 | -2.69% | 915 |
|---|
| 2026.01.16 | ₩709,426 | ₩803,301 | ₩709,426 | ₩724,178 | +2.08% | 2.1천 |
|---|
| 2026.01.15 | ₩674,558 | ₩776,480 | ₩608,846 | ₩679,922 | +0.80% | 2.5천 |
|---|
| 2026.01.14 | ₩733,565 | ₩826,233 | ₩682,873 | ₩734,906 | +0.18% | 2.7천 |
|---|
| 2026.01.13 | ₩750,999 | ₩772,456 | ₩659,806 | ₩724,178 | -3.57% | 1.8천 |
|---|
| 2026.01.12 | ₩852,921 | ₩874,378 | ₩777,821 | ₩793,913 | -6.92% | 2천 |
|---|
| 2026.01.09 | ₩1,029,942 | ₩1,142,592 | ₩1,029,942 | ₩1,046,035 | +1.56% | 878 |
|---|
| 2026.01.08 | ₩1,083,585 | ₩1,083,585 | ₩997,756 | ₩1,040,670 | -3.96% | 485 |
|---|
| 2026.01.07 | ₩1,126,499 | ₩1,126,499 | ₩1,040,670 | ₩1,072,856 | -4.76% | 456 |
|---|
| 2026.01.06 | ₩1,083,585 | ₩1,126,499 | ₩1,072,856 | ₩1,110,406 | +2.48% | 372 |
|---|
| 2026.01.05 | ₩1,078,220 | ₩1,158,684 | ₩1,046,035 | ₩1,110,406 | +2.99% | 590 |
|---|
| 2026.01.02 | ₩1,051,399 | ₩1,110,406 | ₩1,019,213 | ₩1,094,313 | +4.08% | 536 |
|---|
| 2025.12.31 | ₩1,019,213 | ₩1,072,856 | ₩960,206 | ₩1,072,856 | +5.26% | 770 |
|---|
| 2025.12.30 | ₩1,035,306 | ₩1,169,413 | ₩852,921 | ₩1,046,035 | +1.04% | 2.8천 |
|---|
| 2025.12.29 | ₩1,212,327 | ₩1,212,327 | ₩1,046,035 | ₩1,078,220 | -11.06% | 2천 |
|---|
| 2025.12.26 | ₩1,341,070 | ₩1,341,070 | ₩1,206,963 | ₩1,276,699 | -4.80% | 1.5천 |
|---|
| 2025.12.24 | ₩1,341,070 | ₩1,394,713 | ₩1,244,513 | ₩1,282,063 | -4.40% | 2.6천 |
|---|
| 2025.12.23 | ₩1,518,091 | ₩1,534,184 | ₩1,394,713 | ₩1,432,263 | -5.65% | 7.1천 |
|---|
| 2025.12.22 | ₩1,598,555 | ₩1,732,662 | ₩1,507,363 | ₩1,555,641 | -2.68% | 2.9만 |
|---|
| 2025.12.19 | ₩1,512,727 | ₩1,764,848 | ₩1,287,427 | ₩1,341,070 | -11.35% | 2.9만 |
|---|
| 2025.12.18 | ₩1,609,284 | ₩1,609,284 | ₩1,244,513 | ₩1,287,427 | -20.00% | 1.1만 |
|---|
| 2025.12.17 | ₩4,237,781 | ₩4,237,781 | ₩2,574,854 | ₩2,676,776 | -36.84% | 5.1천 |
|---|
| 2025.12.16 | ₩2,092,069 | ₩6,705,350 | ₩2,086,705 | ₩5,235,537 | +150.26% | 6만 |
|---|
| 2025.12.15 | ₩2,413,926 | ₩2,413,926 | ₩1,990,148 | ₩2,038,426 | -15.56% | 290 |
|---|
| 2025.12.12 | ₩2,977,175 | ₩3,052,275 | ₩2,381,740 | ₩2,413,926 | -18.92% | 247 |
|---|
| 2025.12.11 | ₩3,379,496 | ₩3,486,782 | ₩2,703,597 | ₩2,843,068 | -15.87% | 372 |
|---|
| 2025.12.10 | ₩2,896,711 | ₩3,111,282 | ₩2,896,711 | ₩3,057,640 | +5.56% | 189 |
|---|
| 2025.12.09 | ₩3,218,568 | ₩3,218,568 | ₩2,735,783 | ₩2,896,711 | -10.00% | 418 |
|---|
| 2025.12.08 | ₩4,345,067 | ₩4,345,067 | ₩3,545,789 | ₩3,636,982 | -16.30% | 214 |
|---|
| 2025.12.05 | ₩5,042,423 | ₩5,069,245 | ₩4,318,245 | ₩4,355,795 | -13.62% | 132 |
|---|
| 2025.12.04 | ₩5,042,423 | ₩5,471,566 | ₩4,613,281 | ₩5,326,730 | +5.64% | 56 |
|---|
| 2025.12.03 | ₩5,471,566 | ₩5,498,387 | ₩5,010,238 | ₩5,149,709 | -5.88% | 69 |
|---|
| 2025.12.02 | ₩5,686,137 | ₩5,686,137 | ₩5,471,566 | ₩5,632,494 | -0.94% | 54 |
|---|
| 2025.12.01 | ₩7,134,492 | ₩7,134,492 | ₩5,417,923 | ₩5,793,422 | -18.80% | 335 |
|---|
| 2025.11.28 | ₩6,705,350 | ₩6,705,350 | ₩6,490,779 | ₩6,598,064 | -1.60% | 158 |
|---|
| 2025.11.26 | ₩6,544,422 | ₩6,705,350 | ₩6,485,415 | ₩6,598,064 | +0.82% | 10 |
|---|
| 2025.11.25 | ₩6,437,136 | ₩6,651,707 | ₩6,437,136 | ₩6,544,422 | +1.67% | 10 |
|---|
| 2025.11.24 | ₩6,276,208 | ₩6,490,779 | ₩6,061,636 | ₩6,383,493 | +1.71% | 16 |
|---|
| 2025.11.21 | ₩6,061,636 | ₩6,276,208 | ₩5,954,351 | ₩6,195,743 | +2.21% | 14 |
|---|
| 2025.11.20 | ₩6,383,493 | ₩6,463,957 | ₩5,900,708 | ₩5,900,708 | -7.56% | 28 |
|---|
| 2025.11.19 | ₩6,490,779 | ₩6,544,422 | ₩6,249,386 | ₩6,383,493 | -1.65% | 33 |
|---|
| 2025.11.18 | ₩6,544,422 | ₩6,598,064 | ₩6,329,850 | ₩6,598,064 | +0.82% | 39 |
|---|
| 2025.11.17 | ₩6,490,779 | ₩6,689,257 | ₩6,329,850 | ₩6,490,779 | 0.00% | 22 |
|---|
| 2025.11.14 | ₩6,758,993 | ₩6,758,993 | ₩6,276,208 | ₩6,437,136 | -4.76% | 32 |
|---|
| 2025.11.13 | ₩7,939,134 | ₩7,939,134 | ₩6,866,278 | ₩6,866,278 | -13.51% | 65 |
|---|
| 2025.11.12 | ₩7,402,706 | ₩8,475,562 | ₩7,134,492 | ₩8,153,706 | +10.14% | 354 |
|---|
| 2025.11.11 | ₩7,134,492 | ₩7,155,950 | ₩6,866,278 | ₩7,080,850 | -0.75% | 18 |
|---|
| 2025.11.10 | ₩6,651,707 | ₩7,295,421 | ₩6,651,707 | ₩7,188,135 | +8.06% | 48 |
|---|
| 2025.11.07 | ₩7,134,492 | ₩7,172,042 | ₩6,168,922 | ₩6,544,422 | -8.27% | 65 |
|---|
| 2025.11.06 | ₩7,670,920 | ₩7,724,563 | ₩7,295,421 | ₩7,402,706 | -3.50% | 83 |
|---|
| 2025.11.05 | ₩7,295,421 | ₩7,509,992 | ₩7,214,957 | ₩7,456,349 | +2.21% | 350 |
|---|
| 2025.11.04 | ₩7,509,992 | ₩7,724,563 | ₩7,134,492 | ₩7,295,421 | -2.86% | 26 |
|---|
| 2025.11.03 | ₩7,724,563 | ₩7,778,206 | ₩7,568,999 | ₩7,617,278 | -1.39% | 16 |
|---|
| 2025.10.31 | ₩7,939,134 | ₩7,939,134 | ₩7,349,064 | ₩7,778,206 | -2.03% | 23 |
|---|
| 2025.10.30 | ₩8,046,420 | ₩8,153,706 | ₩7,778,206 | ₩7,885,492 | -2.00% | 15 |
|---|
| 2025.10.29 | ₩8,207,348 | ₩8,475,562 | ₩7,939,134 | ₩8,046,420 | -1.96% | 33 |
|---|
| 2025.10.28 | ₩7,992,777 | ₩8,389,734 | ₩7,874,763 | ₩8,207,348 | +2.68% | 25 |
|---|
| 2025.10.27 | ₩8,421,920 | ₩8,529,205 | ₩7,885,492 | ₩7,992,777 | -5.10% | 25 |
|---|
| 2025.10.24 | ₩8,690,134 | ₩8,706,226 | ₩8,314,634 | ₩8,475,562 | -2.47% | 32 |
|---|
| 2025.10.23 | ₩8,153,706 | ₩8,958,348 | ₩8,046,420 | ₩8,636,491 | +5.92% | 48 |
|---|
| 2025.10.22 | ₩8,582,848 | ₩8,609,669 | ₩7,992,777 | ₩8,207,348 | -4.38% | 21 |
|---|
| 2025.10.21 | ₩8,529,205 | ₩8,690,134 | ₩8,373,641 | ₩8,529,205 | 0.00% | 19 |
|---|
| 2025.10.20 | ₩8,260,991 | ₩8,797,419 | ₩8,207,348 | ₩8,582,848 | +3.90% | 29 |
|---|
| 2025.10.17 | ₩8,207,348 | ₩8,368,277 | ₩7,939,134 | ₩8,100,063 | -1.31% | 36 |
|---|
| 2025.10.16 | ₩8,904,705 | ₩8,904,705 | ₩8,148,341 | ₩8,260,991 | -7.23% | 44 |
|---|
| 2025.10.15 | ₩8,797,419 | ₩8,851,062 | ₩8,421,920 | ₩8,797,419 | 0.00% | 39 |
|---|
| 2025.10.14 | ₩8,260,991 | ₩8,556,027 | ₩7,992,777 | ₩8,475,562 | +2.60% | 41 |
|---|
| 2025.10.13 | ₩8,046,420 | ₩8,314,634 | ₩7,644,099 | ₩8,260,991 | +2.67% | 56 |
|---|
| 2025.10.10 | ₩8,743,776 | ₩9,119,276 | ₩7,778,206 | ₩7,885,492 | -9.82% | 153 |
|---|