티커911

벌칸 머티리얼스 과거 주가

Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE

주요 사업 분야는 비금속 광물 채굴입니다.

시장 데이터를 불러오는 중

벌칸 머티리얼스 과거 주가·일별 시세 (VMC) · 티커911

전체 종목

벌칸 머티리얼스 과거 주가

Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE

주요 사업 분야는 비금속 광물 채굴입니다.

일간2026.07.01

+1.02%

시가: ₩391,366
고가: ₩395,962
저가: ₩384,358
종가: ₩395,346
거래량: 121.7만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

272개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩330,302	₩331,628	₩326,348	₩327,742	-0.77%	110.3만
2026.10.08	₩323,628	₩330,369	₩322,503	₩329,993	+1.97%	143.4만
2026.10.07	₩329,565	₩330,382	₩323,816	₩327,139	-0.74%	87.5만
2026.10.06	₩331,012	₩334,871	₩330,315	₩333,464	+0.74%	96만
2026.10.05	₩323,977	₩329,551	₩319,434	₩329,069	+1.57%	101.6만
2026.10.02	₩329,752	₩331,816	₩325,317	₩325,705	-1.23%	91.4만
2026.10.01	₩326,335	₩328,868	₩317,625	₩326,938	+0.18%	214.2만
2026.09.30	₩326,107	₩331,132	₩324,459	₩327,809	+0.52%	151.1만
2026.09.29	₩330,342	₩333,451	₩321,471	₩325,290	-1.53%	165.4만
2026.09.28	₩325,571	₩332,861	₩322,972	₩329,846	+1.31%	122.5만
2026.09.25	₩324,740	₩330,824	₩323,575	₩328,305	+1.10%	170만
2026.09.24	—	—	—	₩323,883	—	—
2026.09.23	—	—	—	₩327,501	—	—
2026.09.22	₩335,648	₩337,591	₩325,283	₩332,151	-1.04%	63.9만
2026.09.21	₩326,442	₩331,936	₩323,173	₩329,913	+1.06%	113만
2026.09.18	₩324,017	₩326,925	₩322,529	₩322,717	-0.40%	206.1만
2026.09.17	₩333,156	₩333,732	₩323,977	₩327,635	-1.66%	91.9만
2026.09.16	—	—	—	₩327,367	—	—
2026.09.15	—	—	—	₩333,933	—	—
2026.09.14	—	—	—	₩335,729	—	—
2026.09.11	—	—	—	₩338,677	—	—
2026.08.28	₩369,819	₩372,834	₩362,382	₩367,849	-0.53%	71.5만
2026.08.27	₩363,534	₩369,564	₩362,154	₩366,964	+0.94%	116.9만
2026.08.26	₩368,224	₩372,057	₩364,995	₩366,817	-0.38%	87.5만
2026.08.25	₩376,572	₩376,800	₩365,919	₩367,286	-2.47%	63.3만
2026.08.24	₩370,569	₩375,943	₩367,246	₩369,765	-0.22%	82.6만
2026.08.21	₩365,598	₩372,258	₩363,092	₩369,899	+1.18%	90.3만
2026.08.20	₩364,499	₩368,640	₩362,435	₩362,703	-0.49%	58.3만
2026.08.19	₩367,701	₩374,053	₩365,142	₩370,248	+0.69%	86.4만
2026.08.18	₩372,566	₩372,619	₩361,939	₩364,016	-2.29%	72.6만
2026.08.17	₩375,621	₩378,850	₩371,253	₩372,727	-0.77%	70.2만
2026.08.14	₩377,886	₩378,033	₩371,333	₩377,886	0.00%	65.8만
2026.08.13	₩377,792	₩379,507	₩371,266	₩371,882	-1.56%	60.6만
2026.08.12	₩386,301	₩386,462	₩374,978	₩375,715	-2.74%	72.4만
2026.08.11	₩381,973	₩387,762	₩380,378	₩385,644	+0.96%	69.4만
2026.08.10	₩379,601	₩382,616	₩378,422	₩382,361	+0.73%	77.5만
2026.08.07	₩375,487	₩385,028	₩375,487	₩381,490	+1.60%	121.5만
2026.08.06	₩383,299	₩384,519	₩375,782	₩377,390	-1.54%	96.1만
2026.08.05	₩382,281	₩387,936	₩382,254	₩384,278	+0.52%	73.3만
2026.08.04	₩384,130	₩385,149	₩377,845	₩382,040	-0.54%	123.7만
2026.08.03	₩363,226	₩380,204	₩363,226	₩380,016	+4.62%	152만
2026.07.31	₩360,037	₩365,879	₩357,357	₩359,889	-0.04%	198.3만
2026.07.30	₩385,912	₩388,003	₩363,266	₩363,467	-5.82%	178.3만
2026.07.29	₩400,090	₩402,850	₩379,226	₩380,458	-4.91%	169.2만
2026.07.28	₩381,799	₩388,324	₩380,499	₩386,489	+1.23%	143.2만
2026.07.27	₩381,624	₩384,948	₩378,716	₩381,222	-0.11%	91.6만
2026.07.24	₩369,283	₩376,264	₩367,755	₩374,804	+1.50%	79.8만
2026.07.23	₩369,122	₩372,485	₩365,062	₩368,412	-0.19%	82.4만
2026.07.22	₩371,427	₩376,653	₩370,851	₩372,298	+0.23%	72.6만
2026.07.21	₩377,283	₩378,582	₩368,278	₩370,851	-1.70%	102.8만
2026.07.20	₩389,825	₩393,202	₩373,691	₩376,036	-3.54%	122만
2026.07.17	₩389,986	₩400,465	₩384,666	₩386,368	-0.93%	69만
2026.07.16	₩385,001	₩395,802	₩385,001	₩393,256	+2.14%	62.1만
2026.07.15	₩388,686	₩392,385	₩385,269	₩387,413	-0.33%	70.1만
2026.07.14	₩396,445	₩401,658	₩390,897	₩391,138	-1.34%	73.6만
2026.07.13	₩394,797	₩399,795	₩389,906	₩392,331	-0.62%	80.3만
2026.07.10	₩386,958	₩398,053	₩386,502	₩395,641	+2.24%	149.3만
2026.07.09	₩382,911	₩388,793	₩381,236	₩386,904	+1.04%	93.9만
2026.07.08	₩394,274	₩395,962	₩381,410	₩384,036	-2.60%	103.7만
2026.07.07	₩408,760	₩408,760	₩395,199	₩401,872	-1.69%	101.4만
2026.07.06	₩408,237	₩409,818	₩401,872	₩408,492	+0.06%	78.5만
2026.07.02	₩399,594	₩407,018	₩395,989	₩406,281	+1.67%	134만
2026.07.01	₩391,366	₩395,962	₩384,358	₩395,346	+1.02%	121.7만
2026.06.30	₩409,577	₩411,373	₩390,509	₩395,319	-3.48%	193.7만
2026.06.29	₩405,771	₩416,746	₩402,006	₩407,125	+0.33%	144.8만
2026.06.26	₩420,364	₩421,798	₩411,493	₩417,215	-0.75%	160.3만
2026.06.25	₩416,277	₩430,361	₩414,147	₩419,386	+0.75%	111.2만
2026.06.24	₩404,699	₩415,299	₩404,338	₩411,775	+1.75%	173.1만
2026.06.23	₩404,351	₩408,894	₩400,706	₩400,787	-0.88%	87.9만
2026.06.22	₩402,890	₩411,426	₩400,090	₩407,889	+1.24%	96.9만
2026.06.18	₩399,768	₩411,199	₩397,557	₩405,812	+1.51%	201.2만
2026.06.17	₩400,746	₩409,081	₩392,626	₩395,065	-1.42%	105.8만
2026.06.16	₩395,333	₩405,852	₩395,333	₩403,118	+1.97%	138.4만
2026.06.15	₩391,674	₩401,162	₩385,752	₩392,612	+0.24%	117.8만
2026.06.12	₩381,611	₩386,770	₩376,465	₩383,876	+0.59%	91.5만
2026.06.11	₩366,804	₩376,492	₩364,298	₩375,460	+2.36%	155.9만
2026.06.10	₩375,889	₩377,631	₩364,083	₩365,383	-2.79%	137.2만
2026.06.09	₩365,236	₩374,428	₩363,990	₩373,866	+2.36%	132.3만
2026.06.08	₩374,174	₩376,144	₩361,176	₩361,779	-3.31%	125만
2026.06.05	₩380,204	₩382,656	₩375,728	₩377,055	-0.83%	141.6만
2026.06.04	₩384,492	₩387,239	₩377,738	₩379,306	-1.35%	109.2만
2026.06.03	₩376,237	₩383,353	₩375,876	₩382,308	+1.61%	96.9만
2026.06.02	₩373,222	₩383,085	₩373,222	₩377,671	+1.19%	134.2만
2026.06.01	₩373,450	₩380,834	₩369,162	₩377,296	+1.03%	141.6만
2026.05.29	₩371,132	₩385,149	₩371,132	₩379,118	+2.15%	205.7만
2026.05.28	₩367,835	₩373,182	₩366,817	₩370,851	+0.82%	161.7만
2026.05.27	₩364,338	₩370,623	₩361,832	₩369,377	+1.38%	122.4만
2026.05.26	₩351,648	₩362,891	₩350,053	₩360,385	+2.48%	116.1만
2026.05.22	₩352,425	₩353,872	₩345,578	₩349,276	-0.89%	80.4만
2026.05.21	₩348,713	₩353,216	₩346,100	₩351,192	+0.71%	70.2만
2026.05.20	₩347,454	₩354,301	₩345,752	₩352,774	+1.53%	120.3만
2026.05.19	₩355,749	₩355,856	₩338,248	₩347,682	-2.27%	149.8만
2026.05.18	₩359,541	₩362,703	₩356,137	₩356,888	-0.74%	98.4만
2026.05.15	₩363,815	₩367,701	₩357,450	₩358,898	-1.35%	95.5만
2026.05.14	₩370,650	₩372,834	₩368,090	₩368,626	-0.55%	85.1만
2026.05.13	₩372,378	₩375,286	₩365,611	₩367,889	-1.21%	122.9만
2026.05.12	₩378,180	₩378,730	₩372,311	₩374,308	-1.02%	90만
2026.05.11	₩379,882	₩381,289	₩374,951	₩378,824	-0.28%	92.8만
2026.05.08	₩389,329	₩389,999	₩378,958	₩380,190	-2.35%	102.2만
2026.05.07	₩398,643	₩400,331	₩387,118	₩387,172	-2.88%	79.3만
2026.05.06	₩397,772	₩399,795	₩393,470	₩396,271	-0.38%	87.6만
2026.05.05	₩387,172	₩395,038	₩386,743	₩390,629	+0.89%	67.7만
2026.05.04	₩392,800	₩395,547	₩384,318	₩385,551	-1.85%	142.8만
2026.05.01	₩406,240	₩406,267	₩395,319	₩398,415	-1.93%	97만
2026.04.30	₩396,418	₩407,339	₩393,926	₩404,338	+2.00%	161.1만
2026.04.29	₩406,187	₩410,448	₩395,279	₩396,753	-2.32%	205.6만
2026.04.28	₩391,004	₩392,050	₩384,666	₩390,562	-0.11%	129.6만
2026.04.27	₩390,120	₩395,989	₩388,164	₩390,375	+0.07%	116.4만
2026.04.24	₩390,053	₩394,448	₩387,802	₩391,380	+0.34%	69.9만
2026.04.23	₩391,058	₩394,167	₩385,926	₩392,237	+0.30%	60.5만
2026.04.22	₩393,497	₩395,962	₩387,467	₩388,753	-1.21%	65.6만
2026.04.21	₩395,467	₩397,597	₩388,740	₩389,571	-1.49%	59.3만
2026.04.20	₩389,383	₩396,445	₩388,351	₩394,998	+1.44%	55.7만
2026.04.17	₩387,561	₩398,669	₩386,355	₩390,897	+0.86%	96만
2026.04.16	₩390,736	₩392,706	₩381,236	₩382,951	-1.99%	73.7만
2026.04.15	₩396,646	₩397,035	₩389,396	₩390,281	-1.60%	79.3만
2026.04.14	₩398,763	₩401,323	₩397,289	₩397,798	-0.24%	59.1만
2026.04.13	₩393,577	₩398,750	₩388,097	₩398,187	+1.17%	72.4만
2026.04.10	₩393,939	₩396,378	₩391,339	₩395,949	+0.51%	78만
2026.04.09	₩389,584	₩395,051	₩386,971	₩392,653	+0.79%	70.3만
2026.04.08	₩386,824	₩394,515	₩386,770	₩392,063	+1.35%	110.4만
2026.04.07	₩374,348	₩375,929	₩369,403	₩372,325	-0.54%	140.2만
2026.04.06	₩373,866	₩377,671	₩369,993	₩377,390	+0.94%	105.7만
2026.04.02	₩370,234	₩381,276	₩369,068	₩375,045	+1.30%	141.8만
2026.04.01	₩366,629	₩378,328	₩366,549	₩375,380	+2.39%	196.4만
2026.03.31	₩358,965	₩366,777	₩354,502	₩364,887	+1.65%	198.8만
2026.03.30	₩355,816	₩359,166	₩351,018	₩357,705	+0.53%	245.3만
2026.03.27	₩357,169	₩357,491	₩349,638	₩350,362	-1.91%	104만
2026.03.26	₩358,201	₩364,298	₩356,191	₩357,169	-0.29%	118.6만
2026.03.25	₩363,105	₩364,030	₩353,216	₩361,176	-0.53%	112.1만
2026.03.24	₩348,981	₩363,065	₩346,610	₩357,383	+2.41%	169.9만
2026.03.23	₩354,810	₩357,893	₩350,616	₩353,430	-0.39%	131.2만
2026.03.20	₩345,524	₩347,722	₩341,504	₩346,261	+0.21%	270.9만
2026.03.19	₩340,566	₩344,948	₩338,154	₩344,412	+1.13%	106.1만
2026.03.18	₩353,417	₩353,417	₩344,935	₩345,538	-2.23%	135.5만
2026.03.17	₩359,862	₩361,457	₩354,073	₩355,722	-1.15%	74.8만
2026.03.16	₩361,001	₩363,266	₩355,762	₩356,378	-1.28%	116.1만
2026.03.13	₩355,534	₩360,894	₩352,908	₩355,668	+0.04%	201.9만
2026.03.12	₩352,586	₩358,871	₩341,705	₩353,511	+0.26%	289만
2026.03.11	₩362,395	₩363,387	₩356,378	₩357,249	-1.42%	134.8만
2026.03.10	₩366,495	₩368,680	₩361,792	₩364,485	-0.55%	121.7만
2026.03.09	₩364,231	₩367,608	₩357,531	₩367,608	+0.93%	186.7만
2026.03.06	₩377,269	₩378,824	₩366,991	₩368,492	-2.33%	153.6만
2026.03.05	₩390,401	₩393,269	₩377,015	₩384,894	-1.41%	169.4만
2026.03.04	₩398,428	₩399,179	₩392,023	₩396,619	-0.45%	130.8만
2026.03.03	₩404,646	₩405,222	₩394,944	₩402,006	-0.65%	109.5만
2026.03.02	₩411,185	₩413,410	₩404,230	₩410,314	-0.21%	116.2만
2026.02.27	₩409,658	₩417,778	₩408,277	₩415,406	+1.40%	179.2만
2026.02.26	₩411,386	₩415,058	₩409,309	₩414,053	+0.65%	94.6만
2026.02.25	₩426,930	₩427,667	₩409,081	₩409,416	-4.10%	134.6만
2026.02.24	₩417,832	₩426,260	₩414,763	₩425,979	+1.95%	134.8만
2026.02.23	₩406,053	₩416,934	₩402,663	₩416,465	+2.56%	128.4만
2026.02.20	₩406,522	₩411,319	₩400,210	₩409,095	+0.63%	163.1만
2026.02.19	₩399,715	₩407,366	₩398,093	₩405,825	+1.53%	143.7만
2026.02.18	₩404,981	₩407,808	₩399,098	₩401,148	-0.95%	158.5만
2026.02.17	₩396,579	₩417,202	₩394,931	₩404,981	+2.12%	206.8만
2026.02.13	₩431,781	₩440,585	₩429,289	₩439,058	+1.69%	139.5만
2026.02.12	₩432,357	₩436,243	₩425,979	₩431,379	-0.23%	120.2만
2026.02.11	₩438,669	₩440,880	₩427,842	₩428,512	-2.32%	157.7만
2026.02.10	₩439,687	₩443,667	₩436,042	₩442,702	+0.69%	94.8만
2026.02.09	₩431,580	₩439,379	₩430,843	₩438,615	+1.63%	109.4만
2026.02.06	₩422,106	₩434,917	₩418,354	₩433,791	+2.77%	99.3만
2026.02.05	₩418,944	₩421,892	₩412,565	₩416,425	-0.60%	142.8만
2026.02.04	₩419,828	₩420,833	₩410,850	₩417,403	-0.58%	158.2만
2026.02.03	₩412,351	₩427,024	₩412,230	₩416,760	+1.07%	142.7만
2026.02.02	₩404,458	₩412,003	₩404,458	₩409,939	+1.36%	99.1만
2026.01.30	₩397,999	₩403,346	₩396,432	₩402,730	+1.19%	97.7만
2026.01.29	₩404,847	₩407,111	₩396,994	₩401,296	-0.88%	69.9만
2026.01.28	₩399,098	₩402,529	₩396,097	₩401,644	+0.64%	69.8만
2026.01.27	₩403,333	₩403,828	₩398,937	₩400,224	-0.77%	52.1만
2026.01.26	₩403,922	₩405,289	₩400,572	₩402,542	-0.34%	50만
2026.01.23	₩404,833	₩408,237	₩399,259	₩402,100	-0.68%	65.9만
2026.01.22	₩403,989	₩410,837	₩399,447	₩406,388	+0.59%	93.9만
2026.01.21	₩400,425	₩403,346	₩395,292	₩400,679	+0.06%	97.3만
2026.01.20	₩408,492	₩408,492	₩396,726	₩396,847	-2.85%	105.4만
2026.01.16	₩403,158	₩411,199	₩403,158	₩410,006	+1.70%	75.8만
2026.01.15	₩404,190	₩408,317	₩401,872	₩404,297	+0.03%	81.9만
2026.01.14	₩409,376	₩415,339	₩398,978	₩399,969	-2.30%	159.3만
2026.01.13	₩414,080	₩417,229	₩405,865	₩416,800	+0.66%	108만
2026.01.12	₩416,666	₩419,922	₩412,874	₩414,897	-0.42%	84.6만
2026.01.09	₩403,895	₩417,979	₩400,867	₩417,577	+3.39%	89.9만
2026.01.08	₩390,629	₩401,671	₩388,619	₩400,840	+2.61%	93.9만
2026.01.07	₩404,271	₩405,718	₩390,978	₩391,447	-3.17%	114.6만
2026.01.06	₩395,909	₩405,436	₩395,292	₩401,805	+1.49%	101.6만
2026.01.05	₩390,535	₩398,361	₩388,445	₩397,544	+1.79%	98.8만
2026.01.02	₩382,013	₩394,944	₩380,874	₩392,157	+2.66%	103.5만
2025.12.31	₩385,939	₩387,386	₩382,093	₩382,201	-0.97%	62.2만
2025.12.30	₩390,643	₩392,385	₩386,904	₩387,105	-0.91%	59.7만
2025.12.29	₩394,301	₩395,413	₩389,169	₩391,313	-0.76%	56.6만
2025.12.26	₩393,068	₩394,716	₩391,648	₩394,234	+0.30%	54.1만
2025.12.24	₩392,532	₩395,266	₩392,117	₩393,483	+0.24%	21.3만
2025.12.23	₩392,545	₩393,671	₩390,254	₩392,411	-0.03%	58.7만
2025.12.22	₩394,060	₩394,060	₩388,324	₩391,125	-0.74%	85.7만
2025.12.19	₩387,427	₩392,773	₩385,015	₩391,112	+0.95%	201.6만
2025.12.18	₩387,386	₩391,956	₩383,273	₩386,381	-0.26%	122.5만
2025.12.17	₩389,115	₩389,115	₩376,010	₩382,455	-1.71%	194.3만
2025.12.16	₩398,870	₩399,701	₩389,705	₩391,299	-1.90%	107.1만
2025.12.15	₩398,281	₩399,460	₩395,426	₩397,557	-0.18%	99.7만
2025.12.12	₩401,202	₩402,234	₩391,942	₩396,566	-1.16%	98.4만
2025.12.11	₩399,219	₩407,031	₩397,745	₩401,028	+0.45%	90만
2025.12.10	₩389,262	₩398,643	₩388,030	₩397,678	+2.16%	72.8만
2025.12.09	₩395,360	₩397,986	₩389,410	₩389,999	-1.36%	67.6만
2025.12.08	₩396,083	₩403,172	₩393,349	₩396,351	+0.07%	109.4만
2025.12.05	₩394,006	₩397,396	₩390,696	₩395,132	+0.29%	84.6만
2025.12.04	₩391,286	₩393,966	₩389,061	₩393,497	+0.57%	74.6만
2025.12.03	₩389,946	₩395,480	₩388,284	₩392,076	+0.55%	85.8만
2025.12.02	₩392,170	₩392,921	₩385,752	₩388,391	-0.96%	97.8만
2025.12.01	₩395,574	₩397,115	₩390,723	₩391,085	-1.13%	67.7만
2025.11.28	₩396,472	₩398,790	₩395,279	₩398,308	+0.46%	29.8만
2025.11.26	₩391,527	₩397,463	₩391,366	₩395,413	+0.99%	71.9만
2025.11.25	₩387,266	₩392,746	₩384,693	₩392,251	+1.29%	84.6만
2025.11.24	₩385,108	₩386,462	₩382,147	₩384,840	-0.07%	121.6만
2025.11.21	₩386,395	₩390,951	₩383,232	₩385,698	-0.18%	100.2만
2025.11.20	₩384,747	₩390,428	₩383,031	₩383,206	-0.40%	195.7만
2025.11.19	₩379,949	₩382,335	₩375,340	₩380,874	+0.24%	95.4만
2025.11.18	₩373,678	₩379,922	₩372,445	₩377,711	+1.08%	92.2만
2025.11.17	₩375,259	₩378,194	₩372,686	₩375,313	+0.01%	138.4만
2025.11.14	₩379,721	₩381,464	₩375,005	₩375,983	-0.98%	99.3만
2025.11.13	₩395,802	₩398,428	₩379,788	₩380,686	-3.82%	132.8만
2025.11.12	₩395,306	₩398,978	₩393,979	₩395,426	+0.03%	98.9만
2025.11.11	₩392,626	₩397,785	₩391,996	₩395,440	+0.72%	99.4만
2025.11.10	₩384,894	₩395,762	₩383,835	₩392,411	+1.95%	114.1만
2025.11.07	₩380,405	₩388,592	₩379,534	₩384,988	+1.20%	168.8만
2025.11.06	₩380,807	₩388,552	₩380,807	₩383,648	+0.75%	145.1만
2025.11.05	₩389,437	₩396,646	₩380,164	₩382,040	-1.90%	171만
2025.11.04	₩387,561	₩394,220	₩382,321	₩391,634	+1.05%	183만
2025.11.03	₩385,015	₩393,162	₩382,804	₩386,663	+0.43%	197.7만
2025.10.31	₩385,671	₩390,616	₩382,093	₩387,936	+0.59%	146.3만
2025.10.30	₩382,576	₩389,209	₩373,772	₩388,606	+1.58%	261.7만
2025.10.29	₩391,755	₩400,813	₩391,581	₩395,266	+0.90%	128.6만
2025.10.28	₩389,879	₩393,818	₩389,289	₩392,076	+0.56%	72.3만
2025.10.27	₩393,631	₩396,646	₩389,999	₩391,299	-0.59%	70만
2025.10.24	₩394,207	₩397,035	₩391,755	₩392,277	-0.49%	70.8만
2025.10.23	₩391,862	₩395,681	₩391,205	₩391,366	-0.13%	66.5만
2025.10.22	₩398,750	₩400,880	₩391,648	₩393,524	-1.31%	73.4만
2025.10.21	₩396,083	₩401,081	₩393,470	₩398,750	+0.67%	68.9만
2025.10.20	₩398,656	₩399,447	₩392,532	₩395,936	-0.68%	67.1만
2025.10.17	₩395,909	₩398,107	₩393,336	₩395,775	-0.03%	67.5만
2025.10.16	₩407,420	₩407,835	₩396,324	₩396,954	-2.57%	79.2만
2025.10.15	₩414,817	₩417,738	₩403,828	₩406,160	-2.09%	88.1만
2025.10.14	₩404,244	₩416,331	₩404,096	₩414,160	+2.45%	85.8만
2025.10.13	₩405,678	₩408,974	₩404,110	₩405,691	+0.00%	58.9만
2025.10.10	₩407,634	₩407,835	₩403,386	₩403,922	-0.91%	57.1만
2025.10.09	₩408,518	₩409,055	₩403,694	₩405,892	-0.64%	36.3만
2025.10.08	₩404,552	₩409,349	₩402,984	₩407,942	+0.84%	53.4만
2025.10.07	₩409,751	₩411,909	₩401,698	₩403,212	-1.60%	63.6만
2025.10.06	₩407,487	₩411,266	₩403,359	₩408,264	+0.19%	52.3만
2025.10.03	₩406,629	₩409,765	₩397,973	₩408,304	+0.41%	62만
2025.10.02	₩403,989	₩408,987	₩403,346	₩406,522	+0.63%	90만
2025.10.01	₩411,922	₩414,294	₩400,438	₩404,204	-1.87%	106.5만
2025.09.30	₩407,366	₩412,967	₩406,173	₩412,217	+1.19%	76.5만
2025.09.29	₩403,319	₩407,085	₩401,309	₩406,053	+0.68%	78.9만
2025.09.26	₩397,946	₩404,418	₩396,016	₩401,055	+0.78%	67만
2025.09.25	₩390,978	₩395,896	₩388,646	₩394,984	+1.02%	46.4만
2025.09.24	₩397,664	₩399,018	₩390,562	₩393,711	-0.99%	75.9만
2025.09.23	₩401,483	₩403,828	₩397,222	₩398,777	-0.67%	58.1만
2025.09.22	₩398,187	₩403,815	₩396,324	₩400,519	+0.59%	73만
2025.09.19	₩402,167	₩402,877	₩396,177	₩399,045	-0.78%	129.1만
2025.09.18	₩391,018	₩402,462	₩390,750	₩400,103	+2.32%	62.2만
2025.09.17	₩391,554	₩398,120	₩388,606	₩391,621	+0.02%	68만
2025.09.16	₩394,609	₩396,351	₩390,254	₩391,232	-0.86%	73.3만
2025.09.15	₩394,850	₩396,994	₩393,108	₩394,006	-0.21%	59.2만
2025.09.12	₩401,872	₩403,078	₩394,609	₩395,226	-1.65%	62만
2025.09.11	₩396,914	₩404,967	₩396,499	₩404,217	+1.84%	80.8만
2025.09.10	₩392,371	₩396,177	₩391,152	₩394,542	+0.55%	47.3만
2025.09.09	₩398,334	₩400,304	₩389,812	₩391,875	-1.62%	71.4만
2025.09.08	₩395,561	₩401,055	₩393,323	₩400,545	+1.26%	77.6만
2025.09.05	₩393,510	₩395,654	₩390,763	₩395,051	+0.39%	58.5만
2025.09.04	₩387,587	₩392,492	₩385,216	₩391,728	+1.07%	113.2만
2025.09.03	₩391,996	₩391,996	₩384,318	₩385,993	-1.53%	87.5만
2025.09.02	₩386,569	₩392,358	₩385,001	₩391,942	+1.39%	114.4만
2025.08.29	₩390,200	₩391,822	₩387,909	₩390,160	-0.01%	61만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.