시장 데이터를 불러오는 중
전체 종목
벌칸 머티리얼스 과거 주가
Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩330,568 | ₩331,895 | ₩326,611 | ₩328,006 | -0.77% | 110.3만 |
| 2026.10.08 | ₩323,889 | ₩330,635 | ₩322,763 | ₩330,259 | +1.97% | 143.4만 |
| 2026.10.07 | ₩329,830 | ₩330,648 | ₩324,077 | ₩327,403 | -0.74% | 87.5만 |
| 2026.10.06 | ₩331,279 | ₩335,141 | ₩330,581 | ₩333,733 | +0.74% | 96만 |
| 2026.10.05 | ₩324,238 | ₩329,817 | ₩319,691 | ₩329,334 | +1.57% | 101.6만 |
| 2026.10.02 | ₩330,018 | ₩332,083 | ₩325,579 | ₩325,968 | -1.23% | 91.4만 |
| 2026.10.01 | ₩326,598 | ₩329,133 | ₩317,881 | ₩327,202 | +0.18% | 214.2만 |
| 2026.09.30 | ₩326,370 | ₩331,399 | ₩324,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,073 |
| +0.52% |
| 151.1만 |
| 2026.09.29 | ₩330,608 | ₩333,719 | ₩321,730 | ₩325,552 | -1.53% | 165.4만 |
|---|
| 2026.09.28 | ₩325,834 | ₩333,129 | ₩323,232 | ₩330,112 | +1.31% | 122.5만 |
|---|
| 2026.09.25 | ₩325,002 | ₩331,091 | ₩323,835 | ₩328,570 | +1.10% | 170만 |
|---|
| 2026.09.24 | — | — | — | ₩324,144 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩327,765 | — | — |
|---|
| 2026.09.22 | ₩335,919 | ₩337,863 | ₩325,545 | ₩332,418 | -1.04% | 63.9만 |
|---|
| 2026.09.21 | ₩326,705 | ₩332,204 | ₩323,433 | ₩330,179 | +1.06% | 113만 |
|---|
| 2026.09.18 | ₩324,278 | ₩327,188 | ₩322,789 | ₩322,977 | -0.40% | 206.1만 |
|---|
| 2026.09.17 | ₩333,424 | ₩334,001 | ₩324,238 | ₩327,899 | -1.66% | 91.9만 |
|---|
| 2026.09.16 | — | — | — | ₩327,631 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩334,202 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩335,999 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩338,950 | — | — |
|---|
| 2026.08.28 | ₩370,117 | ₩373,134 | ₩362,674 | ₩368,145 | -0.53% | 71.5만 |
|---|
| 2026.08.27 | ₩363,827 | ₩369,862 | ₩362,446 | ₩367,260 | +0.94% | 116.9만 |
|---|
| 2026.08.26 | ₩368,521 | ₩372,356 | ₩365,289 | ₩367,113 | -0.38% | 87.5만 |
|---|
| 2026.08.25 | ₩376,876 | ₩377,104 | ₩366,214 | ₩367,582 | -2.47% | 63.3만 |
|---|
| 2026.08.24 | ₩370,868 | ₩376,246 | ₩367,542 | ₩370,063 | -0.22% | 82.6만 |
|---|
| 2026.08.21 | ₩365,892 | ₩372,558 | ₩363,384 | ₩370,197 | +1.18% | 90.3만 |
|---|
| 2026.08.20 | ₩364,793 | ₩368,937 | ₩362,727 | ₩362,996 | -0.49% | 58.3만 |
|---|
| 2026.08.19 | ₩367,998 | ₩374,355 | ₩365,436 | ₩370,546 | +0.69% | 86.4만 |
|---|
| 2026.08.18 | ₩372,866 | ₩372,920 | ₩362,231 | ₩364,310 | -2.29% | 72.6만 |
|---|
| 2026.08.17 | ₩375,924 | ₩379,156 | ₩371,552 | ₩373,027 | -0.77% | 70.2만 |
|---|
| 2026.08.14 | ₩378,190 | ₩378,338 | ₩371,632 | ₩378,190 | 0.00% | 65.8만 |
|---|
| 2026.08.13 | ₩378,096 | ₩379,813 | ₩371,565 | ₩372,182 | -1.56% | 60.6만 |
|---|
| 2026.08.12 | ₩386,612 | ₩386,773 | ₩375,280 | ₩376,018 | -2.74% | 72.4만 |
|---|
| 2026.08.11 | ₩382,281 | ₩388,074 | ₩380,685 | ₩385,955 | +0.96% | 69.4만 |
|---|
| 2026.08.10 | ₩379,907 | ₩382,924 | ₩378,727 | ₩382,669 | +0.73% | 77.5만 |
|---|
| 2026.08.07 | ₩375,790 | ₩385,338 | ₩375,790 | ₩381,798 | +1.60% | 121.5만 |
|---|
| 2026.08.06 | ₩383,608 | ₩384,829 | ₩376,085 | ₩377,694 | -1.54% | 96.1만 |
|---|
| 2026.08.05 | ₩382,589 | ₩388,248 | ₩382,562 | ₩384,587 | +0.52% | 73.3만 |
|---|
| 2026.08.04 | ₩384,440 | ₩385,459 | ₩378,150 | ₩382,348 | -0.54% | 123.7만 |
|---|
| 2026.08.03 | ₩363,519 | ₩380,510 | ₩363,519 | ₩380,323 | +4.62% | 152만 |
|---|
| 2026.07.31 | ₩360,327 | ₩366,174 | ₩357,645 | ₩360,179 | -0.04% | 198.3만 |
|---|
| 2026.07.30 | ₩386,223 | ₩388,315 | ₩363,559 | ₩363,760 | -5.82% | 178.3만 |
|---|
| 2026.07.29 | ₩400,412 | ₩403,175 | ₩379,531 | ₩380,765 | -4.91% | 169.2만 |
|---|
| 2026.07.28 | ₩382,106 | ₩388,637 | ₩380,805 | ₩386,800 | +1.23% | 143.2만 |
|---|
| 2026.07.27 | ₩381,932 | ₩385,258 | ₩379,022 | ₩381,530 | -0.11% | 91.6만 |
|---|
| 2026.07.24 | ₩369,580 | ₩376,567 | ₩368,051 | ₩375,106 | +1.50% | 79.8만 |
|---|
| 2026.07.23 | ₩369,419 | ₩372,786 | ₩365,356 | ₩368,709 | -0.19% | 82.4만 |
|---|
| 2026.07.22 | ₩371,726 | ₩376,956 | ₩371,149 | ₩372,598 | +0.23% | 72.6만 |
|---|
| 2026.07.21 | ₩377,587 | ₩378,888 | ₩368,574 | ₩371,149 | -1.70% | 102.8만 |
|---|
| 2026.07.20 | ₩390,139 | ₩393,519 | ₩373,993 | ₩376,339 | -3.54% | 122만 |
|---|
| 2026.07.17 | ₩390,300 | ₩400,788 | ₩384,976 | ₩386,679 | -0.93% | 69만 |
|---|
| 2026.07.16 | ₩385,311 | ₩396,121 | ₩385,311 | ₩393,573 | +2.14% | 62.1만 |
|---|
| 2026.07.15 | ₩388,999 | ₩392,701 | ₩385,580 | ₩387,725 | -0.33% | 70.1만 |
|---|
| 2026.07.14 | ₩396,764 | ₩401,981 | ₩391,212 | ₩391,454 | -1.34% | 73.6만 |
|---|
| 2026.07.13 | ₩395,115 | ₩400,117 | ₩390,220 | ₩392,647 | -0.62% | 80.3만 |
|---|
| 2026.07.10 | ₩387,269 | ₩398,374 | ₩386,813 | ₩395,960 | +2.24% | 149.3만 |
|---|
| 2026.07.09 | ₩383,219 | ₩389,107 | ₩381,543 | ₩387,216 | +1.04% | 93.9만 |
|---|
| 2026.07.08 | ₩394,592 | ₩396,282 | ₩381,717 | ₩384,346 | -2.60% | 103.7만 |
|---|
| 2026.07.07 | ₩409,089 | ₩409,089 | ₩395,517 | ₩402,196 | -1.69% | 101.4만 |
|---|
| 2026.07.06 | ₩408,566 | ₩410,149 | ₩402,196 | ₩408,821 | +0.06% | 78.5만 |
|---|
| 2026.07.02 | ₩399,916 | ₩407,346 | ₩396,308 | ₩406,608 | +1.67% | 134만 |
|---|
| 2026.07.01 | ₩391,682 | ₩396,282 | ₩384,668 | ₩395,665 | +1.02% | 121.7만 |
|---|
| 2026.06.30 | ₩409,907 | ₩411,704 | ₩390,823 | ₩395,638 | -3.48% | 193.7만 |
|---|
| 2026.06.29 | ₩406,098 | ₩417,082 | ₩402,330 | ₩407,453 | +0.33% | 144.8만 |
|---|
| 2026.06.26 | ₩420,703 | ₩422,138 | ₩411,825 | ₩417,551 | -0.75% | 160.3만 |
|---|
| 2026.06.25 | ₩416,613 | ₩430,708 | ₩414,480 | ₩419,724 | +0.75% | 111.2만 |
|---|
| 2026.06.24 | ₩405,026 | ₩415,634 | ₩404,664 | ₩412,107 | +1.75% | 173.1만 |
|---|
| 2026.06.23 | ₩404,677 | ₩409,223 | ₩401,029 | ₩401,110 | -0.88% | 87.9만 |
|---|
| 2026.06.22 | ₩403,215 | ₩411,758 | ₩400,412 | ₩408,217 | +1.24% | 96.9만 |
|---|
| 2026.06.18 | ₩400,090 | ₩411,530 | ₩397,878 | ₩406,139 | +1.51% | 201.2만 |
|---|
| 2026.06.17 | ₩401,069 | ₩409,411 | ₩392,942 | ₩395,383 | -1.42% | 105.8만 |
|---|
| 2026.06.16 | ₩395,651 | ₩406,179 | ₩395,651 | ₩403,443 | +1.97% | 138.4만 |
|---|
| 2026.06.15 | ₩391,990 | ₩401,485 | ₩386,062 | ₩392,929 | +0.24% | 117.8만 |
|---|
| 2026.06.12 | ₩381,918 | ₩387,082 | ₩376,769 | ₩384,185 | +0.59% | 91.5만 |
|---|
| 2026.06.11 | ₩367,099 | ₩376,795 | ₩364,591 | ₩375,763 | +2.36% | 155.9만 |
|---|
| 2026.06.10 | ₩376,192 | ₩377,935 | ₩364,377 | ₩365,678 | -2.79% | 137.2만 |
|---|
| 2026.06.09 | ₩365,530 | ₩374,730 | ₩364,283 | ₩374,167 | +2.36% | 132.3만 |
|---|
| 2026.06.08 | ₩374,475 | ₩376,447 | ₩361,467 | ₩362,070 | -3.31% | 125만 |
|---|
| 2026.06.05 | ₩380,510 | ₩382,965 | ₩376,031 | ₩377,359 | -0.83% | 141.6만 |
|---|
| 2026.06.04 | ₩384,802 | ₩387,551 | ₩378,043 | ₩379,612 | -1.35% | 109.2만 |
|---|
| 2026.06.03 | ₩376,541 | ₩383,662 | ₩376,179 | ₩382,616 | +1.61% | 96.9만 |
|---|
| 2026.06.02 | ₩373,523 | ₩383,394 | ₩373,523 | ₩377,976 | +1.19% | 134.2만 |
|---|
| 2026.06.01 | ₩373,751 | ₩381,141 | ₩369,460 | ₩377,600 | +1.03% | 141.6만 |
|---|
| 2026.05.29 | ₩371,431 | ₩385,459 | ₩371,431 | ₩379,424 | +2.15% | 205.7만 |
|---|
| 2026.05.28 | ₩368,132 | ₩373,483 | ₩367,113 | ₩371,149 | +0.82% | 161.7만 |
|---|
| 2026.05.27 | ₩364,632 | ₩370,921 | ₩362,124 | ₩369,674 | +1.38% | 122.4만 |
|---|
| 2026.05.26 | ₩351,931 | ₩363,183 | ₩350,336 | ₩360,675 | +2.48% | 116.1만 |
|---|
| 2026.05.22 | ₩352,709 | ₩354,158 | ₩345,856 | ₩349,558 | -0.89% | 80.4만 |
|---|
| 2026.05.21 | ₩348,994 | ₩353,501 | ₩346,379 | ₩351,475 | +0.71% | 70.2만 |
|---|
| 2026.05.20 | ₩347,734 | ₩354,587 | ₩346,031 | ₩353,058 | +1.53% | 120.3만 |
|---|
| 2026.05.19 | ₩356,035 | ₩356,143 | ₩338,520 | ₩347,962 | -2.27% | 149.8만 |
|---|
| 2026.05.18 | ₩359,831 | ₩362,996 | ₩356,424 | ₩357,175 | -0.74% | 98.4만 |
|---|
| 2026.05.15 | ₩364,109 | ₩367,998 | ₩357,738 | ₩359,187 | -1.35% | 95.5만 |
|---|
| 2026.05.14 | ₩370,948 | ₩373,134 | ₩368,387 | ₩368,923 | -0.55% | 85.1만 |
|---|
| 2026.05.13 | ₩372,678 | ₩375,588 | ₩365,906 | ₩368,186 | -1.21% | 122.9만 |
|---|
| 2026.05.12 | ₩378,485 | ₩379,035 | ₩372,611 | ₩374,609 | -1.02% | 90만 |
|---|
| 2026.05.11 | ₩380,188 | ₩381,597 | ₩375,253 | ₩379,129 | -0.28% | 92.8만 |
|---|
| 2026.05.08 | ₩389,643 | ₩390,314 | ₩379,263 | ₩380,497 | -2.35% | 102.2만 |
|---|
| 2026.05.07 | ₩398,964 | ₩400,654 | ₩387,430 | ₩387,484 | -2.88% | 79.3만 |
|---|
| 2026.05.06 | ₩398,092 | ₩400,117 | ₩393,787 | ₩396,590 | -0.38% | 87.6만 |
|---|
| 2026.05.05 | ₩387,484 | ₩395,356 | ₩387,055 | ₩390,944 | +0.89% | 67.7만 |
|---|
| 2026.05.04 | ₩393,117 | ₩395,866 | ₩384,627 | ₩385,861 | -1.85% | 142.8만 |
|---|
| 2026.05.01 | ₩406,568 | ₩406,595 | ₩395,638 | ₩398,736 | -1.93% | 97만 |
|---|
| 2026.04.30 | ₩396,738 | ₩407,668 | ₩394,243 | ₩404,664 | +2.00% | 161.1만 |
|---|
| 2026.04.29 | ₩406,514 | ₩410,779 | ₩395,598 | ₩397,073 | -2.32% | 205.6만 |
|---|
| 2026.04.28 | ₩391,320 | ₩392,366 | ₩384,976 | ₩390,877 | -0.11% | 129.6만 |
|---|
| 2026.04.27 | ₩390,434 | ₩396,308 | ₩388,476 | ₩390,689 | +0.07% | 116.4만 |
|---|
| 2026.04.24 | ₩390,367 | ₩394,766 | ₩388,114 | ₩391,695 | +0.34% | 69.9만 |
|---|
| 2026.04.23 | ₩391,373 | ₩394,485 | ₩386,237 | ₩392,553 | +0.30% | 60.5만 |
|---|
| 2026.04.22 | ₩393,814 | ₩396,282 | ₩387,779 | ₩389,067 | -1.21% | 65.6만 |
|---|
| 2026.04.21 | ₩395,785 | ₩397,918 | ₩389,053 | ₩389,885 | -1.49% | 59.3만 |
|---|
| 2026.04.20 | ₩389,697 | ₩396,764 | ₩388,664 | ₩395,316 | +1.44% | 55.7만 |
|---|
| 2026.04.17 | ₩387,873 | ₩398,991 | ₩386,666 | ₩391,212 | +0.86% | 96만 |
|---|
| 2026.04.16 | ₩391,051 | ₩393,023 | ₩381,543 | ₩383,260 | -1.99% | 73.7만 |
|---|
| 2026.04.15 | ₩396,966 | ₩397,355 | ₩389,710 | ₩390,595 | -1.60% | 79.3만 |
|---|
| 2026.04.14 | ₩399,085 | ₩401,646 | ₩397,609 | ₩398,119 | -0.24% | 59.1만 |
|---|
| 2026.04.13 | ₩393,894 | ₩399,071 | ₩388,409 | ₩398,508 | +1.17% | 72.4만 |
|---|
| 2026.04.10 | ₩394,257 | ₩396,697 | ₩391,655 | ₩396,268 | +0.51% | 78만 |
|---|
| 2026.04.09 | ₩389,898 | ₩395,370 | ₩387,283 | ₩392,969 | +0.79% | 70.3만 |
|---|
| 2026.04.08 | ₩387,135 | ₩394,833 | ₩387,082 | ₩392,379 | +1.35% | 110.4만 |
|---|
| 2026.04.07 | ₩374,650 | ₩376,232 | ₩369,701 | ₩372,625 | -0.54% | 140.2만 |
|---|
| 2026.04.06 | ₩374,167 | ₩377,976 | ₩370,291 | ₩377,694 | +0.94% | 105.7만 |
|---|
| 2026.04.02 | ₩370,533 | ₩381,583 | ₩369,366 | ₩375,347 | +1.30% | 141.8만 |
|---|
| 2026.04.01 | ₩366,925 | ₩378,633 | ₩366,845 | ₩375,682 | +2.39% | 196.4만 |
|---|
| 2026.03.31 | ₩359,254 | ₩367,072 | ₩354,788 | ₩365,182 | +1.65% | 198.8만 |
|---|
| 2026.03.30 | ₩356,102 | ₩359,455 | ₩351,301 | ₩357,993 | +0.53% | 245.3만 |
|---|
| 2026.03.27 | ₩357,457 | ₩357,779 | ₩349,920 | ₩350,644 | -1.91% | 104만 |
|---|
| 2026.03.26 | ₩358,489 | ₩364,591 | ₩356,478 | ₩357,457 | -0.29% | 118.6만 |
|---|
| 2026.03.25 | ₩363,398 | ₩364,323 | ₩353,501 | ₩361,467 | -0.53% | 112.1만 |
|---|
| 2026.03.24 | ₩349,263 | ₩363,358 | ₩346,889 | ₩357,671 | +2.41% | 169.9만 |
|---|
| 2026.03.23 | ₩355,096 | ₩358,181 | ₩350,899 | ₩353,715 | -0.39% | 131.2만 |
|---|
| 2026.03.20 | ₩345,803 | ₩348,002 | ₩341,779 | ₩346,540 | +0.21% | 270.9만 |
|---|
| 2026.03.19 | ₩340,841 | ₩345,226 | ₩338,427 | ₩344,690 | +1.13% | 106.1만 |
|---|
| 2026.03.18 | ₩353,702 | ₩353,702 | ₩345,213 | ₩345,816 | -2.23% | 135.5만 |
|---|
| 2026.03.17 | ₩360,152 | ₩361,748 | ₩354,359 | ₩356,008 | -1.15% | 74.8만 |
|---|
| 2026.03.16 | ₩361,292 | ₩363,559 | ₩356,049 | ₩356,666 | -1.28% | 116.1만 |
|---|
| 2026.03.13 | ₩355,821 | ₩361,185 | ₩353,192 | ₩355,955 | +0.04% | 201.9만 |
|---|
| 2026.03.12 | ₩352,870 | ₩359,160 | ₩341,981 | ₩353,796 | +0.26% | 289만 |
|---|
| 2026.03.11 | ₩362,687 | ₩363,679 | ₩356,666 | ₩357,537 | -1.42% | 134.8만 |
|---|
| 2026.03.10 | ₩366,791 | ₩368,977 | ₩362,084 | ₩364,779 | -0.55% | 121.7만 |
|---|
| 2026.03.09 | ₩364,524 | ₩367,904 | ₩357,819 | ₩367,904 | +0.93% | 186.7만 |
|---|
| 2026.03.06 | ₩377,573 | ₩379,129 | ₩367,287 | ₩368,789 | -2.33% | 153.6만 |
|---|
| 2026.03.05 | ₩390,716 | ₩393,586 | ₩377,318 | ₩385,204 | -1.41% | 169.4만 |
|---|
| 2026.03.04 | ₩398,749 | ₩399,500 | ₩392,339 | ₩396,939 | -0.45% | 130.8만 |
|---|
| 2026.03.03 | ₩404,972 | ₩405,549 | ₩395,262 | ₩402,330 | -0.65% | 109.5만 |
|---|
| 2026.03.02 | ₩411,517 | ₩413,743 | ₩404,556 | ₩410,645 | -0.21% | 116.2만 |
|---|
| 2026.02.27 | ₩409,988 | ₩418,115 | ₩408,606 | ₩415,741 | +1.40% | 179.2만 |
|---|
| 2026.02.26 | ₩411,718 | ₩415,392 | ₩409,639 | ₩414,386 | +0.65% | 94.6만 |
|---|
| 2026.02.25 | ₩427,274 | ₩428,012 | ₩409,411 | ₩409,746 | -4.10% | 134.6만 |
|---|
| 2026.02.24 | ₩418,168 | ₩426,604 | ₩415,097 | ₩426,322 | +1.95% | 134.8만 |
|---|
| 2026.02.23 | ₩406,380 | ₩417,270 | ₩402,987 | ₩416,800 | +2.56% | 128.4만 |
|---|
| 2026.02.20 | ₩406,850 | ₩411,651 | ₩400,533 | ₩409,424 | +0.63% | 163.1만 |
|---|
| 2026.02.19 | ₩400,037 | ₩407,694 | ₩398,414 | ₩406,152 | +1.53% | 143.7만 |
|---|
| 2026.02.18 | ₩405,307 | ₩408,137 | ₩399,420 | ₩401,472 | -0.95% | 158.5만 |
|---|
| 2026.02.17 | ₩396,899 | ₩417,538 | ₩395,249 | ₩405,307 | +2.12% | 206.8만 |
|---|
| 2026.02.13 | ₩432,129 | ₩440,940 | ₩429,635 | ₩439,411 | +1.69% | 139.5만 |
|---|
| 2026.02.12 | ₩432,706 | ₩436,595 | ₩426,322 | ₩431,727 | -0.23% | 120.2만 |
|---|
| 2026.02.11 | ₩439,022 | ₩441,235 | ₩428,186 | ₩428,857 | -2.32% | 157.7만 |
|---|
| 2026.02.10 | ₩440,042 | ₩444,025 | ₩436,394 | ₩443,059 | +0.69% | 94.8만 |
|---|
| 2026.02.09 | ₩431,928 | ₩439,733 | ₩431,190 | ₩438,969 | +1.63% | 109.4만 |
|---|
| 2026.02.06 | ₩422,447 | ₩435,267 | ₩418,691 | ₩434,141 | +2.77% | 99.3만 |
|---|
| 2026.02.05 | ₩419,282 | ₩422,232 | ₩412,898 | ₩416,760 | -0.60% | 142.8만 |
|---|
| 2026.02.04 | ₩420,167 | ₩421,172 | ₩411,181 | ₩417,739 | -0.58% | 158.2만 |
|---|
| 2026.02.03 | ₩412,683 | ₩427,368 | ₩412,563 | ₩417,096 | +1.07% | 142.7만 |
|---|
| 2026.02.02 | ₩404,784 | ₩412,335 | ₩404,784 | ₩410,269 | +1.36% | 99.1만 |
|---|
| 2026.01.30 | ₩398,320 | ₩403,671 | ₩396,751 | ₩403,054 | +1.19% | 97.7만 |
|---|
| 2026.01.29 | ₩405,173 | ₩407,440 | ₩397,314 | ₩401,619 | -0.88% | 69.9만 |
|---|
| 2026.01.28 | ₩399,420 | ₩402,853 | ₩396,416 | ₩401,968 | +0.64% | 69.8만 |
|---|
| 2026.01.27 | ₩403,658 | ₩404,154 | ₩399,259 | ₩400,546 | -0.77% | 52.1만 |
|---|
| 2026.01.26 | ₩404,248 | ₩405,616 | ₩400,895 | ₩402,866 | -0.34% | 50만 |
|---|
| 2026.01.23 | ₩405,160 | ₩408,566 | ₩399,581 | ₩402,424 | -0.68% | 65.9만 |
|---|
| 2026.01.22 | ₩404,315 | ₩411,168 | ₩399,768 | ₩406,715 | +0.59% | 93.9만 |
|---|
| 2026.01.21 | ₩400,748 | ₩403,671 | ₩395,611 | ₩401,002 | +0.06% | 97.3만 |
|---|
| 2026.01.20 | ₩408,821 | ₩408,821 | ₩397,046 | ₩397,167 | -2.85% | 105.4만 |
|---|
| 2026.01.16 | ₩403,483 | ₩411,530 | ₩403,483 | ₩410,336 | +1.70% | 75.8만 |
|---|
| 2026.01.15 | ₩404,516 | ₩408,647 | ₩402,196 | ₩404,623 | +0.03% | 81.9만 |
|---|
| 2026.01.14 | ₩409,706 | ₩415,674 | ₩399,299 | ₩400,292 | -2.30% | 159.3만 |
|---|
| 2026.01.13 | ₩414,413 | ₩417,565 | ₩406,192 | ₩417,136 | +0.66% | 108만 |
|---|
| 2026.01.12 | ₩417,002 | ₩420,261 | ₩413,206 | ₩415,231 | -0.42% | 84.6만 |
|---|
| 2026.01.09 | ₩404,221 | ₩418,316 | ₩401,190 | ₩417,914 | +3.39% | 89.9만 |
|---|
| 2026.01.08 | ₩390,944 | ₩401,995 | ₩388,932 | ₩401,163 | +2.61% | 93.9만 |
|---|
| 2026.01.07 | ₩404,596 | ₩406,045 | ₩391,293 | ₩391,762 | -3.17% | 114.6만 |
|---|
| 2026.01.06 | ₩396,228 | ₩405,763 | ₩395,611 | ₩402,129 | +1.49% | 101.6만 |
|---|
| 2026.01.05 | ₩390,850 | ₩398,682 | ₩388,758 | ₩397,864 | +1.79% | 98.8만 |
|---|
| 2026.01.02 | ₩382,321 | ₩395,262 | ₩381,181 | ₩392,473 | +2.66% | 103.5만 |
|---|
| 2025.12.31 | ₩386,250 | ₩387,699 | ₩382,401 | ₩382,509 | -0.97% | 62.2만 |
|---|
| 2025.12.30 | ₩390,957 | ₩392,701 | ₩387,216 | ₩387,417 | -0.91% | 59.7만 |
|---|
| 2025.12.29 | ₩394,619 | ₩395,732 | ₩389,482 | ₩391,628 | -0.76% | 56.6만 |
|---|
| 2025.12.26 | ₩393,385 | ₩395,034 | ₩391,963 | ₩394,552 | +0.30% | 54.1만 |
|---|
| 2025.12.24 | ₩392,848 | ₩395,584 | ₩392,433 | ₩393,801 | +0.24% | 21.3만 |
|---|
| 2025.12.23 | ₩392,862 | ₩393,988 | ₩390,569 | ₩392,728 | -0.03% | 58.7만 |
|---|
| 2025.12.22 | ₩394,377 | ₩394,377 | ₩388,637 | ₩391,440 | -0.74% | 85.7만 |
|---|
| 2025.12.19 | ₩387,739 | ₩393,090 | ₩385,325 | ₩391,427 | +0.95% | 201.6만 |
|---|
| 2025.12.18 | ₩387,699 | ₩392,272 | ₩383,581 | ₩386,693 | -0.26% | 122.5만 |
|---|
| 2025.12.17 | ₩389,429 | ₩389,429 | ₩376,313 | ₩382,763 | -1.71% | 194.3만 |
|---|
| 2025.12.16 | ₩399,192 | ₩400,023 | ₩390,019 | ₩391,615 | -1.90% | 107.1만 |
|---|
| 2025.12.15 | ₩398,602 | ₩399,782 | ₩395,745 | ₩397,878 | -0.18% | 99.7만 |
|---|
| 2025.12.12 | ₩401,525 | ₩402,558 | ₩392,258 | ₩396,885 | -1.16% | 98.4만 |
|---|
| 2025.12.11 | ₩399,541 | ₩407,359 | ₩398,065 | ₩401,351 | +0.45% | 90만 |
|---|
| 2025.12.10 | ₩389,576 | ₩398,964 | ₩388,342 | ₩397,998 | +2.16% | 72.8만 |
|---|
| 2025.12.09 | ₩395,678 | ₩398,307 | ₩389,724 | ₩390,314 | -1.36% | 67.6만 |
|---|
| 2025.12.08 | ₩396,402 | ₩403,497 | ₩393,667 | ₩396,671 | +0.07% | 109.4만 |
|---|
| 2025.12.05 | ₩394,324 | ₩397,717 | ₩391,011 | ₩395,450 | +0.29% | 84.6만 |
|---|
| 2025.12.04 | ₩391,601 | ₩394,283 | ₩389,375 | ₩393,814 | +0.57% | 74.6만 |
|---|
| 2025.12.03 | ₩390,260 | ₩395,799 | ₩388,597 | ₩392,392 | +0.55% | 85.8만 |
|---|
| 2025.12.02 | ₩392,486 | ₩393,237 | ₩386,062 | ₩388,704 | -0.96% | 97.8만 |
|---|
| 2025.12.01 | ₩395,893 | ₩397,435 | ₩391,038 | ₩391,400 | -1.13% | 67.7만 |
|---|
| 2025.11.28 | ₩396,791 | ₩399,111 | ₩395,598 | ₩398,629 | +0.46% | 29.8만 |
|---|
| 2025.11.26 | ₩391,843 | ₩397,784 | ₩391,682 | ₩395,732 | +0.99% | 71.9만 |
|---|
| 2025.11.25 | ₩387,578 | ₩393,063 | ₩385,003 | ₩392,567 | +1.29% | 84.6만 |
|---|
| 2025.11.24 | ₩385,419 | ₩386,773 | ₩382,455 | ₩385,151 | -0.07% | 121.6만 |
|---|
| 2025.11.21 | ₩386,706 | ₩391,266 | ₩383,541 | ₩386,009 | -0.18% | 100.2만 |
|---|
| 2025.11.20 | ₩385,057 | ₩390,743 | ₩383,340 | ₩383,514 | -0.40% | 195.7만 |
|---|
| 2025.11.19 | ₩380,256 | ₩382,643 | ₩375,642 | ₩381,181 | +0.24% | 95.4만 |
|---|
| 2025.11.18 | ₩373,979 | ₩380,229 | ₩372,745 | ₩378,016 | +1.08% | 92.2만 |
|---|
| 2025.11.17 | ₩375,562 | ₩378,499 | ₩372,987 | ₩375,615 | +0.01% | 138.4만 |
|---|
| 2025.11.14 | ₩380,028 | ₩381,771 | ₩375,307 | ₩376,286 | -0.98% | 99.3만 |
|---|
| 2025.11.13 | ₩396,121 | ₩398,749 | ₩380,095 | ₩380,993 | -3.82% | 132.8만 |
|---|
| 2025.11.12 | ₩395,625 | ₩399,299 | ₩394,297 | ₩395,745 | +0.03% | 98.9만 |
|---|
| 2025.11.11 | ₩392,942 | ₩398,106 | ₩392,312 | ₩395,759 | +0.72% | 99.4만 |
|---|
| 2025.11.10 | ₩385,204 | ₩396,080 | ₩384,145 | ₩392,728 | +1.95% | 114.1만 |
|---|
| 2025.11.07 | ₩380,711 | ₩388,906 | ₩379,840 | ₩385,298 | +1.20% | 168.8만 |
|---|
| 2025.11.06 | ₩381,114 | ₩388,865 | ₩381,114 | ₩383,957 | +0.75% | 145.1만 |
|---|
| 2025.11.05 | ₩389,750 | ₩396,966 | ₩380,470 | ₩382,348 | -1.90% | 171만 |
|---|
| 2025.11.04 | ₩387,873 | ₩394,538 | ₩382,629 | ₩391,950 | +1.05% | 183만 |
|---|
| 2025.11.03 | ₩385,325 | ₩393,479 | ₩383,112 | ₩386,974 | +0.43% | 197.7만 |
|---|
| 2025.10.31 | ₩385,982 | ₩390,931 | ₩382,401 | ₩388,248 | +0.59% | 146.3만 |
|---|
| 2025.10.30 | ₩382,884 | ₩389,523 | ₩374,073 | ₩388,919 | +1.58% | 261.7만 |
|---|
| 2025.10.29 | ₩392,071 | ₩401,136 | ₩391,896 | ₩395,584 | +0.90% | 128.6만 |
|---|
| 2025.10.28 | ₩390,193 | ₩394,136 | ₩389,603 | ₩392,392 | +0.56% | 72.3만 |
|---|
| 2025.10.27 | ₩393,948 | ₩396,966 | ₩390,314 | ₩391,615 | -0.59% | 70만 |
|---|
| 2025.10.24 | ₩394,525 | ₩397,355 | ₩392,071 | ₩392,594 | -0.49% | 70.8만 |
|---|
| 2025.10.23 | ₩392,178 | ₩396,000 | ₩391,521 | ₩391,682 | -0.13% | 66.5만 |
|---|
| 2025.10.22 | ₩399,071 | ₩401,203 | ₩391,963 | ₩393,841 | -1.31% | 73.4만 |
|---|
| 2025.10.21 | ₩396,402 | ₩401,405 | ₩393,787 | ₩399,071 | +0.67% | 68.9만 |
|---|
| 2025.10.20 | ₩398,977 | ₩399,768 | ₩392,848 | ₩396,255 | -0.68% | 67.1만 |
|---|
| 2025.10.17 | ₩396,228 | ₩398,427 | ₩393,653 | ₩396,094 | -0.03% | 67.5만 |
|---|
| 2025.10.16 | ₩407,748 | ₩408,164 | ₩396,644 | ₩397,274 | -2.57% | 79.2만 |
|---|
| 2025.10.15 | ₩415,151 | ₩418,075 | ₩404,154 | ₩406,487 | -2.09% | 88.1만 |
|---|
| 2025.10.14 | ₩404,570 | ₩416,666 | ₩404,422 | ₩414,494 | +2.45% | 85.8만 |
|---|
| 2025.10.13 | ₩406,005 | ₩409,304 | ₩404,436 | ₩406,018 | +0.00% | 58.9만 |
|---|
| 2025.10.10 | ₩407,963 | ₩408,164 | ₩403,711 | ₩404,248 | -0.91% | 57.1만 |
|---|
| 2025.10.09 | ₩408,848 | ₩409,384 | ₩404,020 | ₩406,219 | -0.64% | 36.3만 |
|---|
| 2025.10.08 | ₩404,878 | ₩409,679 | ₩403,309 | ₩408,271 | +0.84% | 53.4만 |
|---|
| 2025.10.07 | ₩410,082 | ₩412,241 | ₩402,022 | ₩403,537 | -1.60% | 63.6만 |
|---|
| 2025.10.06 | ₩407,815 | ₩411,597 | ₩403,685 | ₩408,593 | +0.19% | 52.3만 |
|---|
| 2025.10.03 | ₩406,957 | ₩410,095 | ₩398,293 | ₩408,633 | +0.41% | 62만 |
|---|
| 2025.10.02 | ₩404,315 | ₩409,317 | ₩403,671 | ₩406,850 | +0.63% | 90만 |
|---|
| 2025.10.01 | ₩412,254 | ₩414,628 | ₩400,761 | ₩404,529 | -1.87% | 106.5만 |
|---|
| 2025.09.30 | ₩407,694 | ₩413,300 | ₩406,501 | ₩412,549 | +1.19% | 76.5만 |
|---|
| 2025.09.29 | ₩403,644 | ₩407,413 | ₩401,633 | ₩406,380 | +0.68% | 78.9만 |
|---|
| 2025.09.26 | ₩398,266 | ₩404,744 | ₩396,335 | ₩401,378 | +0.78% | 67만 |
|---|
| 2025.09.25 | ₩391,293 | ₩396,215 | ₩388,959 | ₩395,303 | +1.02% | 46.4만 |
|---|
| 2025.09.24 | ₩397,985 | ₩399,339 | ₩390,877 | ₩394,029 | -0.99% | 75.9만 |
|---|
| 2025.09.23 | ₩401,807 | ₩404,154 | ₩397,542 | ₩399,098 | -0.67% | 58.1만 |
|---|
| 2025.09.22 | ₩398,508 | ₩404,140 | ₩396,644 | ₩400,841 | +0.59% | 73만 |
|---|
| 2025.09.19 | ₩402,491 | ₩403,202 | ₩396,496 | ₩399,366 | -0.78% | 129.1만 |
|---|
| 2025.09.18 | ₩391,333 | ₩402,786 | ₩391,065 | ₩400,426 | +2.32% | 62.2만 |
|---|
| 2025.09.17 | ₩391,869 | ₩398,441 | ₩388,919 | ₩391,936 | +0.02% | 68만 |
|---|
| 2025.09.16 | ₩394,927 | ₩396,671 | ₩390,569 | ₩391,548 | -0.86% | 73.3만 |
|---|
| 2025.09.15 | ₩395,169 | ₩397,314 | ₩393,425 | ₩394,324 | -0.21% | 59.2만 |
|---|
| 2025.09.12 | ₩402,196 | ₩403,403 | ₩394,927 | ₩395,544 | -1.65% | 62만 |
|---|
| 2025.09.11 | ₩397,234 | ₩405,294 | ₩396,818 | ₩404,543 | +1.84% | 80.8만 |
|---|
| 2025.09.10 | ₩392,687 | ₩396,496 | ₩391,467 | ₩394,860 | +0.55% | 47.3만 |
|---|
| 2025.09.09 | ₩398,655 | ₩400,627 | ₩390,126 | ₩392,191 | -1.62% | 71.4만 |
|---|
| 2025.09.08 | ₩395,879 | ₩401,378 | ₩393,640 | ₩400,868 | +1.26% | 77.6만 |
|---|
| 2025.09.05 | ₩393,827 | ₩395,973 | ₩391,078 | ₩395,370 | +0.39% | 58.5만 |
|---|
| 2025.09.04 | ₩387,900 | ₩392,808 | ₩385,526 | ₩392,044 | +1.07% | 113.2만 |
|---|
| 2025.09.03 | ₩392,312 | ₩392,312 | ₩384,627 | ₩386,304 | -1.53% | 87.5만 |
|---|
| 2025.09.02 | ₩386,881 | ₩392,674 | ₩385,311 | ₩392,258 | +1.39% | 114.4만 |
|---|
| 2025.08.29 | ₩390,515 | ₩392,138 | ₩388,222 | ₩390,475 | -0.01% | 61만 |
|---|