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 | ₩330,629 | ₩331,957 | ₩326,672 | ₩328,067 | -0.77% | 110.3만 |
| 2026.10.08 | ₩323,949 | ₩330,696 | ₩322,823 | ₩330,321 | +1.97% | 143.4만 |
| 2026.10.07 | ₩329,892 | ₩330,710 | ₩324,137 | ₩327,464 | -0.74% | 87.5만 |
| 2026.10.06 | ₩331,340 | ₩335,203 | ₩330,643 | ₩333,795 | +0.74% | 96만 |
| 2026.10.05 | ₩324,298 | ₩329,878 | ₩319,751 | ₩329,395 | +1.57% | 101.6만 |
| 2026.10.02 | ₩330,079 | ₩332,145 | ₩325,640 | ₩326,029 | -1.23% | 91.4만 |
| 2026.10.01 | ₩326,659 | ₩329,194 | ₩317,940 | ₩327,263 | +0.18% | 214.2만 |
| 2026.09.30 | ₩326,431 | ₩331,461 | ₩324,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,134 |
| +0.52% |
| 151.1만 |
| 2026.09.29 | ₩330,670 | ₩333,782 | ₩321,790 | ₩325,613 | -1.53% | 165.4만 |
|---|
| 2026.09.28 | ₩325,894 | ₩333,191 | ₩323,292 | ₩330,173 | +1.31% | 128.2만 |
|---|
| 2026.09.25 | ₩325,063 | ₩331,152 | ₩323,896 | ₩328,631 | +1.10% | 170만 |
|---|
| 2026.09.24 | ₩327,061 | ₩328,819 | ₩323,520 | ₩324,204 | -0.87% | 121.3만 |
|---|
| 2026.09.23 | ₩328,926 | ₩338,959 | ₩326,820 | ₩327,826 | -0.33% | 173.1만 |
|---|
| 2026.09.22 | ₩335,981 | ₩337,926 | ₩325,586 | ₩332,480 | -1.04% | 122.3만 |
|---|
| 2026.09.21 | ₩326,766 | ₩332,266 | ₩323,493 | ₩330,240 | +1.06% | 113만 |
|---|
| 2026.09.18 | ₩324,338 | ₩327,249 | ₩322,850 | ₩323,037 | -0.40% | 206.1만 |
|---|
| 2026.09.17 | ₩333,486 | ₩334,063 | ₩324,298 | ₩327,960 | -1.66% | 91.9만 |
|---|
| 2026.09.16 | ₩334,640 | ₩336,397 | ₩325,277 | ₩327,692 | -2.08% | 123.1만 |
|---|
| 2026.09.15 | ₩336,022 | ₩336,719 | ₩331,340 | ₩334,264 | -0.52% | 77.2만 |
|---|
| 2026.09.14 | ₩336,424 | ₩339,375 | ₩333,030 | ₩336,062 | -0.11% | 95.5만 |
|---|
| 2026.09.11 | ₩339,764 | ₩340,703 | ₩336,317 | ₩339,013 | -0.22% | 103.1만 |
|---|
| 2026.09.10 | ₩331,823 | ₩336,719 | ₩330,240 | ₩336,142 | +1.30% | 100.3만 |
|---|
| 2026.09.09 | ₩337,242 | ₩341,441 | ₩334,694 | ₩335,190 | -0.61% | 102.9만 |
|---|
| 2026.09.08 | ₩348,375 | ₩351,689 | ₩345,988 | ₩346,471 | -0.55% | 95.9만 |
|---|
| 2026.09.04 | ₩346,873 | ₩354,479 | ₩346,860 | ₩352,279 | +1.56% | 111.3만 |
|---|
| 2026.09.03 | ₩358,717 | ₩359,468 | ₩348,295 | ₩349,060 | -2.69% | 102.9만 |
|---|
| 2026.09.02 | ₩349,113 | ₩357,912 | ₩348,080 | ₩354,022 | +1.41% | 125.5만 |
|---|
| 2026.09.01 | ₩358,114 | ₩358,918 | ₩344,955 | ₩348,335 | -2.73% | 167.3만 |
|---|
| 2026.08.31 | ₩366,054 | ₩367,181 | ₩360,421 | ₩361,601 | -1.22% | 99.6만 |
|---|
| 2026.08.28 | ₩370,186 | ₩373,204 | ₩362,741 | ₩368,214 | -0.53% | 71.5만 |
|---|
| 2026.08.27 | ₩363,895 | ₩369,931 | ₩362,513 | ₩367,329 | +0.94% | 116.9만 |
|---|
| 2026.08.26 | ₩368,590 | ₩372,426 | ₩365,357 | ₩367,181 | -0.38% | 87.5만 |
|---|
| 2026.08.25 | ₩376,946 | ₩377,174 | ₩366,282 | ₩367,651 | -2.47% | 63.3만 |
|---|
| 2026.08.24 | ₩370,937 | ₩376,316 | ₩367,610 | ₩370,132 | -0.22% | 82.6만 |
|---|
| 2026.08.21 | ₩365,961 | ₩372,627 | ₩363,452 | ₩370,266 | +1.18% | 90.3만 |
|---|
| 2026.08.20 | ₩364,861 | ₩369,005 | ₩362,795 | ₩363,063 | -0.49% | 58.3만 |
|---|
| 2026.08.19 | ₩368,066 | ₩374,424 | ₩365,504 | ₩370,615 | +0.69% | 86.4만 |
|---|
| 2026.08.18 | ₩372,936 | ₩372,989 | ₩362,299 | ₩364,378 | -2.29% | 72.6만 |
|---|
| 2026.08.17 | ₩375,994 | ₩379,226 | ₩371,621 | ₩373,096 | -0.77% | 70.2만 |
|---|
| 2026.08.14 | ₩378,261 | ₩378,408 | ₩371,701 | ₩378,261 | 0.00% | 65.8만 |
|---|
| 2026.08.13 | ₩378,167 | ₩379,884 | ₩371,634 | ₩372,251 | -1.56% | 60.6만 |
|---|
| 2026.08.12 | ₩386,684 | ₩386,845 | ₩375,350 | ₩376,088 | -2.74% | 72.4만 |
|---|
| 2026.08.11 | ₩382,352 | ₩388,146 | ₩380,756 | ₩386,027 | +0.96% | 69.4만 |
|---|
| 2026.08.10 | ₩379,978 | ₩382,996 | ₩378,797 | ₩382,741 | +0.73% | 77.5만 |
|---|
| 2026.08.07 | ₩375,860 | ₩385,410 | ₩375,860 | ₩381,869 | +1.60% | 121.5만 |
|---|
| 2026.08.06 | ₩383,680 | ₩384,900 | ₩376,155 | ₩377,764 | -1.54% | 96.1만 |
|---|
| 2026.08.05 | ₩382,660 | ₩388,321 | ₩382,634 | ₩384,659 | +0.52% | 73.3만 |
|---|
| 2026.08.04 | ₩384,511 | ₩385,531 | ₩378,220 | ₩382,419 | -0.54% | 123.7만 |
|---|
| 2026.08.03 | ₩363,586 | ₩380,581 | ₩363,586 | ₩380,393 | +4.62% | 152만 |
|---|
| 2026.07.31 | ₩360,394 | ₩366,242 | ₩357,711 | ₩360,246 | -0.04% | 198.3만 |
|---|
| 2026.07.30 | ₩386,295 | ₩388,388 | ₩363,627 | ₩363,828 | -5.82% | 178.3만 |
|---|
| 2026.07.29 | ₩400,487 | ₩403,250 | ₩379,602 | ₩380,836 | -4.91% | 169.2만 |
|---|
| 2026.07.28 | ₩382,177 | ₩388,710 | ₩380,876 | ₩386,872 | +1.23% | 143.2만 |
|---|
| 2026.07.27 | ₩382,003 | ₩385,330 | ₩379,092 | ₩381,601 | -0.11% | 91.6만 |
|---|
| 2026.07.24 | ₩369,649 | ₩376,638 | ₩368,120 | ₩375,176 | +1.50% | 79.8만 |
|---|
| 2026.07.23 | ₩369,488 | ₩372,855 | ₩365,424 | ₩368,777 | -0.19% | 82.4만 |
|---|
| 2026.07.22 | ₩371,795 | ₩377,027 | ₩371,219 | ₩372,667 | +0.23% | 72.6만 |
|---|
| 2026.07.21 | ₩377,657 | ₩378,958 | ₩368,643 | ₩371,219 | -1.70% | 102.8만 |
|---|
| 2026.07.20 | ₩390,212 | ₩393,592 | ₩374,062 | ₩376,410 | -3.54% | 122만 |
|---|
| 2026.07.17 | ₩390,373 | ₩400,862 | ₩385,048 | ₩386,751 | -0.93% | 69만 |
|---|
| 2026.07.16 | ₩385,383 | ₩396,195 | ₩385,383 | ₩393,646 | +2.14% | 62.1만 |
|---|
| 2026.07.15 | ₩389,072 | ₩392,774 | ₩385,652 | ₩387,798 | -0.33% | 70.1만 |
|---|
| 2026.07.14 | ₩396,838 | ₩402,056 | ₩391,285 | ₩391,527 | -1.34% | 73.6만 |
|---|
| 2026.07.13 | ₩395,189 | ₩400,192 | ₩390,293 | ₩392,720 | -0.62% | 80.3만 |
|---|
| 2026.07.10 | ₩387,342 | ₩398,448 | ₩386,886 | ₩396,034 | +2.24% | 149.3만 |
|---|
| 2026.07.09 | ₩383,291 | ₩389,179 | ₩381,614 | ₩387,288 | +1.04% | 93.9만 |
|---|
| 2026.07.08 | ₩394,665 | ₩396,355 | ₩381,788 | ₩384,417 | -2.60% | 103.7만 |
|---|
| 2026.07.07 | ₩409,165 | ₩409,165 | ₩395,591 | ₩402,271 | -1.69% | 101.4만 |
|---|
| 2026.07.06 | ₩408,642 | ₩410,225 | ₩402,271 | ₩408,897 | +0.06% | 78.5만 |
|---|
| 2026.07.02 | ₩399,991 | ₩407,422 | ₩396,382 | ₩406,684 | +1.67% | 134만 |
|---|
| 2026.07.01 | ₩391,755 | ₩396,355 | ₩384,739 | ₩395,738 | +1.02% | 121.7만 |
|---|
| 2026.06.30 | ₩409,984 | ₩411,781 | ₩390,896 | ₩395,712 | -3.48% | 193.7만 |
|---|
| 2026.06.29 | ₩406,174 | ₩417,160 | ₩402,405 | ₩407,529 | +0.33% | 144.8만 |
|---|
| 2026.06.26 | ₩420,782 | ₩422,217 | ₩411,902 | ₩417,629 | -0.75% | 160.3만 |
|---|
| 2026.06.25 | ₩416,690 | ₩430,788 | ₩414,558 | ₩419,802 | +0.75% | 111.2만 |
|---|
| 2026.06.24 | ₩405,101 | ₩415,711 | ₩404,739 | ₩412,183 | +1.75% | 173.1만 |
|---|
| 2026.06.23 | ₩404,752 | ₩409,300 | ₩401,104 | ₩401,184 | -0.88% | 87.9만 |
|---|
| 2026.06.22 | ₩403,290 | ₩411,835 | ₩400,487 | ₩408,294 | +1.24% | 96.9만 |
|---|
| 2026.06.18 | ₩400,165 | ₩411,607 | ₩397,952 | ₩406,214 | +1.51% | 201.2만 |
|---|
| 2026.06.17 | ₩401,144 | ₩409,487 | ₩393,016 | ₩395,457 | -1.42% | 105.8만 |
|---|
| 2026.06.16 | ₩395,725 | ₩406,255 | ₩395,725 | ₩403,518 | +1.97% | 138.4만 |
|---|
| 2026.06.15 | ₩392,063 | ₩401,560 | ₩386,134 | ₩393,002 | +0.24% | 117.8만 |
|---|
| 2026.06.12 | ₩381,990 | ₩387,154 | ₩376,839 | ₩384,257 | +0.59% | 91.5만 |
|---|
| 2026.06.11 | ₩367,168 | ₩376,866 | ₩364,659 | ₩375,833 | +2.36% | 155.9만 |
|---|
| 2026.06.10 | ₩376,262 | ₩378,006 | ₩364,445 | ₩365,746 | -2.79% | 137.2만 |
|---|
| 2026.06.09 | ₩365,598 | ₩374,800 | ₩364,351 | ₩374,237 | +2.36% | 132.3만 |
|---|
| 2026.06.08 | ₩374,545 | ₩376,517 | ₩361,534 | ₩362,138 | -3.31% | 125만 |
|---|
| 2026.06.05 | ₩380,581 | ₩383,036 | ₩376,101 | ₩377,429 | -0.83% | 141.6만 |
|---|
| 2026.06.04 | ₩384,874 | ₩387,623 | ₩378,113 | ₩379,683 | -1.35% | 109.2만 |
|---|
| 2026.06.03 | ₩376,611 | ₩383,733 | ₩376,249 | ₩382,687 | +1.61% | 96.9만 |
|---|
| 2026.06.02 | ₩373,593 | ₩383,465 | ₩373,593 | ₩378,046 | +1.19% | 134.2만 |
|---|
| 2026.06.01 | ₩373,821 | ₩381,212 | ₩369,528 | ₩377,671 | +1.03% | 141.6만 |
|---|
| 2026.05.29 | ₩371,500 | ₩385,531 | ₩371,500 | ₩379,495 | +2.15% | 205.7만 |
|---|
| 2026.05.28 | ₩368,201 | ₩373,553 | ₩367,181 | ₩371,219 | +0.82% | 161.7만 |
|---|
| 2026.05.27 | ₩364,700 | ₩370,991 | ₩362,191 | ₩369,743 | +1.38% | 122.4만 |
|---|
| 2026.05.26 | ₩351,997 | ₩363,251 | ₩350,401 | ₩360,743 | +2.48% | 116.1만 |
|---|
| 2026.05.22 | ₩352,775 | ₩354,224 | ₩345,921 | ₩349,623 | -0.89% | 80.4만 |
|---|
| 2026.05.21 | ₩349,060 | ₩353,566 | ₩346,444 | ₩351,541 | +0.71% | 70.2만 |
|---|
| 2026.05.20 | ₩347,799 | ₩354,653 | ₩346,095 | ₩353,124 | +1.53% | 120.3만 |
|---|
| 2026.05.19 | ₩356,102 | ₩356,209 | ₩338,584 | ₩348,027 | -2.27% | 149.8만 |
|---|
| 2026.05.18 | ₩359,898 | ₩363,063 | ₩356,491 | ₩357,242 | -0.74% | 98.4만 |
|---|
| 2026.05.15 | ₩364,177 | ₩368,066 | ₩357,805 | ₩359,254 | -1.35% | 95.5만 |
|---|
| 2026.05.14 | ₩371,017 | ₩373,204 | ₩368,455 | ₩368,992 | -0.55% | 85.1만 |
|---|
| 2026.05.13 | ₩372,748 | ₩375,658 | ₩365,974 | ₩368,254 | -1.21% | 122.9만 |
|---|
| 2026.05.12 | ₩378,556 | ₩379,106 | ₩372,681 | ₩374,679 | -1.02% | 90만 |
|---|
| 2026.05.11 | ₩380,259 | ₩381,668 | ₩375,323 | ₩379,200 | -0.28% | 92.8만 |
|---|
| 2026.05.08 | ₩389,716 | ₩390,387 | ₩379,334 | ₩380,568 | -2.35% | 102.2만 |
|---|
| 2026.05.07 | ₩399,038 | ₩400,728 | ₩387,503 | ₩387,556 | -2.88% | 79.3만 |
|---|
| 2026.05.06 | ₩398,166 | ₩400,192 | ₩393,861 | ₩396,664 | -0.38% | 87.6만 |
|---|
| 2026.05.05 | ₩387,556 | ₩395,430 | ₩387,127 | ₩391,017 | +0.89% | 67.7만 |
|---|
| 2026.05.04 | ₩393,190 | ₩395,940 | ₩384,699 | ₩385,933 | -1.85% | 142.8만 |
|---|
| 2026.05.01 | ₩406,644 | ₩406,670 | ₩395,712 | ₩398,810 | -1.93% | 97만 |
|---|
| 2026.04.30 | ₩396,812 | ₩407,744 | ₩394,317 | ₩404,739 | +2.00% | 161.1만 |
|---|
| 2026.04.29 | ₩406,590 | ₩410,855 | ₩395,671 | ₩397,147 | -2.32% | 205.6만 |
|---|
| 2026.04.28 | ₩391,393 | ₩392,439 | ₩385,048 | ₩390,950 | -0.11% | 129.6만 |
|---|
| 2026.04.27 | ₩390,507 | ₩396,382 | ₩388,549 | ₩390,762 | +0.07% | 116.4만 |
|---|
| 2026.04.24 | ₩390,440 | ₩394,840 | ₩388,187 | ₩391,768 | +0.34% | 69.9만 |
|---|
| 2026.04.23 | ₩391,446 | ₩394,558 | ₩386,309 | ₩392,627 | +0.30% | 60.5만 |
|---|
| 2026.04.22 | ₩393,887 | ₩396,355 | ₩387,851 | ₩389,139 | -1.21% | 65.6만 |
|---|
| 2026.04.21 | ₩395,859 | ₩397,992 | ₩389,126 | ₩389,957 | -1.49% | 59.3만 |
|---|
| 2026.04.20 | ₩389,769 | ₩396,838 | ₩388,737 | ₩395,390 | +1.44% | 55.7만 |
|---|
| 2026.04.17 | ₩387,945 | ₩399,065 | ₩386,738 | ₩391,285 | +0.86% | 96만 |
|---|
| 2026.04.16 | ₩391,124 | ₩393,096 | ₩381,614 | ₩383,331 | -1.99% | 73.7만 |
|---|
| 2026.04.15 | ₩397,040 | ₩397,429 | ₩389,783 | ₩390,668 | -1.60% | 79.3만 |
|---|
| 2026.04.14 | ₩399,159 | ₩401,721 | ₩397,683 | ₩398,193 | -0.24% | 59.1만 |
|---|
| 2026.04.13 | ₩393,968 | ₩399,146 | ₩388,482 | ₩398,582 | +1.17% | 72.4만 |
|---|
| 2026.04.10 | ₩394,330 | ₩396,771 | ₩391,728 | ₩396,342 | +0.51% | 78만 |
|---|
| 2026.04.09 | ₩389,971 | ₩395,443 | ₩387,355 | ₩393,042 | +0.79% | 70.3만 |
|---|
| 2026.04.08 | ₩387,208 | ₩394,907 | ₩387,154 | ₩392,452 | +1.35% | 110.4만 |
|---|
| 2026.04.07 | ₩374,720 | ₩376,302 | ₩369,770 | ₩372,694 | -0.54% | 140.2만 |
|---|
| 2026.04.06 | ₩374,237 | ₩378,046 | ₩370,360 | ₩377,764 | +0.94% | 105.7만 |
|---|
| 2026.04.02 | ₩370,602 | ₩381,654 | ₩369,435 | ₩375,417 | +1.30% | 141.8만 |
|---|
| 2026.04.01 | ₩366,993 | ₩378,703 | ₩366,913 | ₩375,752 | +2.39% | 196.4만 |
|---|
| 2026.03.31 | ₩359,321 | ₩367,141 | ₩354,854 | ₩365,250 | +1.65% | 198.8만 |
|---|
| 2026.03.30 | ₩356,169 | ₩359,522 | ₩351,367 | ₩358,060 | +0.53% | 245.3만 |
|---|
| 2026.03.27 | ₩357,523 | ₩357,845 | ₩349,985 | ₩350,709 | -1.91% | 104만 |
|---|
| 2026.03.26 | ₩358,556 | ₩364,659 | ₩356,544 | ₩357,523 | -0.29% | 118.6만 |
|---|
| 2026.03.25 | ₩363,466 | ₩364,391 | ₩353,566 | ₩361,534 | -0.53% | 112.1만 |
|---|
| 2026.03.24 | ₩349,328 | ₩363,425 | ₩346,954 | ₩357,738 | +2.41% | 169.9만 |
|---|
| 2026.03.23 | ₩355,163 | ₩358,248 | ₩350,964 | ₩353,781 | -0.39% | 131.2만 |
|---|
| 2026.03.20 | ₩345,867 | ₩348,067 | ₩341,843 | ₩346,605 | +0.21% | 270.9만 |
|---|
| 2026.03.19 | ₩340,904 | ₩345,290 | ₩338,490 | ₩344,754 | +1.13% | 106.1만 |
|---|
| 2026.03.18 | ₩353,768 | ₩353,768 | ₩345,277 | ₩345,880 | -2.23% | 135.5만 |
|---|
| 2026.03.17 | ₩360,220 | ₩361,816 | ₩354,425 | ₩356,075 | -1.15% | 74.8만 |
|---|
| 2026.03.16 | ₩361,360 | ₩363,627 | ₩356,115 | ₩356,732 | -1.28% | 116.1만 |
|---|
| 2026.03.13 | ₩355,887 | ₩361,252 | ₩353,258 | ₩356,021 | +0.04% | 201.9만 |
|---|
| 2026.03.12 | ₩352,936 | ₩359,227 | ₩342,044 | ₩353,862 | +0.26% | 289만 |
|---|
| 2026.03.11 | ₩362,755 | ₩363,747 | ₩356,732 | ₩357,604 | -1.42% | 134.8만 |
|---|
| 2026.03.10 | ₩366,859 | ₩369,046 | ₩362,151 | ₩364,847 | -0.55% | 121.7만 |
|---|
| 2026.03.09 | ₩364,592 | ₩367,973 | ₩357,886 | ₩367,973 | +0.93% | 186.7만 |
|---|
| 2026.03.06 | ₩377,644 | ₩379,200 | ₩367,356 | ₩368,858 | -2.33% | 153.6만 |
|---|
| 2026.03.05 | ₩390,789 | ₩393,659 | ₩377,389 | ₩385,276 | -1.41% | 169.4만 |
|---|
| 2026.03.04 | ₩398,824 | ₩399,575 | ₩392,412 | ₩397,013 | -0.45% | 130.8만 |
|---|
| 2026.03.03 | ₩405,047 | ₩405,624 | ₩395,336 | ₩402,405 | -0.65% | 109.5만 |
|---|
| 2026.03.02 | ₩411,593 | ₩413,820 | ₩404,632 | ₩410,721 | -0.21% | 116.2만 |
|---|
| 2026.02.27 | ₩410,064 | ₩418,193 | ₩408,683 | ₩415,819 | +1.40% | 179.2만 |
|---|
| 2026.02.26 | ₩411,794 | ₩415,470 | ₩409,715 | ₩414,464 | +0.65% | 94.6만 |
|---|
| 2026.02.25 | ₩427,354 | ₩428,092 | ₩409,487 | ₩409,823 | -4.10% | 134.6만 |
|---|
| 2026.02.24 | ₩418,246 | ₩426,683 | ₩415,175 | ₩426,402 | +1.95% | 134.8만 |
|---|
| 2026.02.23 | ₩406,456 | ₩417,348 | ₩403,062 | ₩416,878 | +2.56% | 128.4만 |
|---|
| 2026.02.20 | ₩406,925 | ₩411,727 | ₩400,608 | ₩409,501 | +0.63% | 163.1만 |
|---|
| 2026.02.19 | ₩400,111 | ₩407,770 | ₩398,488 | ₩406,228 | +1.53% | 143.7만 |
|---|
| 2026.02.18 | ₩405,383 | ₩408,213 | ₩399,494 | ₩401,547 | -0.95% | 158.5만 |
|---|
| 2026.02.17 | ₩396,973 | ₩417,616 | ₩395,323 | ₩405,383 | +2.12% | 206.8만 |
|---|
| 2026.02.13 | ₩432,210 | ₩441,022 | ₩429,715 | ₩439,493 | +1.69% | 139.5만 |
|---|
| 2026.02.12 | ₩432,787 | ₩436,676 | ₩426,402 | ₩431,807 | -0.23% | 120.2만 |
|---|
| 2026.02.11 | ₩439,104 | ₩441,318 | ₩428,266 | ₩428,937 | -2.32% | 157.7만 |
|---|
| 2026.02.10 | ₩440,124 | ₩444,108 | ₩436,475 | ₩443,142 | +0.69% | 94.8만 |
|---|
| 2026.02.09 | ₩432,009 | ₩439,815 | ₩431,271 | ₩439,051 | +1.63% | 109.4만 |
|---|
| 2026.02.06 | ₩422,525 | ₩435,349 | ₩418,769 | ₩434,222 | +2.77% | 99.3만 |
|---|
| 2026.02.05 | ₩419,360 | ₩422,311 | ₩412,975 | ₩416,838 | -0.60% | 142.8만 |
|---|
| 2026.02.04 | ₩420,245 | ₩421,251 | ₩411,258 | ₩417,817 | -0.58% | 158.2만 |
|---|
| 2026.02.03 | ₩412,760 | ₩427,448 | ₩412,640 | ₩417,173 | +1.07% | 142.7만 |
|---|
| 2026.02.02 | ₩404,860 | ₩412,411 | ₩404,860 | ₩410,346 | +1.36% | 99.1만 |
|---|
| 2026.01.30 | ₩398,394 | ₩403,746 | ₩396,825 | ₩403,129 | +1.19% | 97.7만 |
|---|
| 2026.01.29 | ₩405,249 | ₩407,516 | ₩397,388 | ₩401,694 | -0.88% | 69.9만 |
|---|
| 2026.01.28 | ₩399,494 | ₩402,928 | ₩396,490 | ₩402,043 | +0.64% | 69.8만 |
|---|
| 2026.01.27 | ₩403,733 | ₩404,229 | ₩399,333 | ₩400,621 | -0.77% | 52.1만 |
|---|
| 2026.01.26 | ₩404,323 | ₩405,691 | ₩400,970 | ₩402,942 | -0.34% | 50만 |
|---|
| 2026.01.23 | ₩405,235 | ₩408,642 | ₩399,655 | ₩402,499 | -0.68% | 65.9만 |
|---|
| 2026.01.22 | ₩404,390 | ₩411,244 | ₩399,843 | ₩406,791 | +0.59% | 93.9만 |
|---|
| 2026.01.21 | ₩400,822 | ₩403,746 | ₩395,685 | ₩401,077 | +0.06% | 97.3만 |
|---|
| 2026.01.20 | ₩408,897 | ₩408,897 | ₩397,120 | ₩397,241 | -2.85% | 105.4만 |
|---|
| 2026.01.16 | ₩403,559 | ₩411,607 | ₩403,559 | ₩410,413 | +1.70% | 75.8만 |
|---|
| 2026.01.15 | ₩404,591 | ₩408,723 | ₩402,271 | ₩404,699 | +0.03% | 81.9만 |
|---|
| 2026.01.14 | ₩409,782 | ₩415,751 | ₩399,374 | ₩400,366 | -2.30% | 159.3만 |
|---|
| 2026.01.13 | ₩414,491 | ₩417,643 | ₩406,268 | ₩417,214 | +0.66% | 108만 |
|---|
| 2026.01.12 | ₩417,079 | ₩420,339 | ₩413,283 | ₩415,309 | -0.42% | 84.6만 |
|---|
| 2026.01.09 | ₩404,296 | ₩418,394 | ₩401,265 | ₩417,991 | +3.39% | 89.9만 |
|---|
| 2026.01.08 | ₩391,017 | ₩402,070 | ₩389,005 | ₩401,238 | +2.61% | 93.9만 |
|---|
| 2026.01.07 | ₩404,672 | ₩406,121 | ₩391,366 | ₩391,835 | -3.17% | 114.6만 |
|---|
| 2026.01.06 | ₩396,302 | ₩405,839 | ₩395,685 | ₩402,204 | +1.49% | 101.6만 |
|---|
| 2026.01.05 | ₩390,923 | ₩398,757 | ₩388,831 | ₩397,938 | +1.79% | 98.8만 |
|---|
| 2026.01.02 | ₩382,392 | ₩395,336 | ₩381,252 | ₩392,546 | +2.66% | 103.5만 |
|---|
| 2025.12.31 | ₩386,322 | ₩387,771 | ₩382,473 | ₩382,580 | -0.97% | 62.2만 |
|---|
| 2025.12.30 | ₩391,030 | ₩392,774 | ₩387,288 | ₩387,489 | -0.91% | 59.7만 |
|---|
| 2025.12.29 | ₩394,692 | ₩395,806 | ₩389,555 | ₩391,701 | -0.76% | 56.6만 |
|---|
| 2025.12.26 | ₩393,458 | ₩395,108 | ₩392,036 | ₩394,625 | +0.30% | 54.1만 |
|---|
| 2025.12.24 | ₩392,922 | ₩395,658 | ₩392,506 | ₩393,874 | +0.24% | 21.3만 |
|---|
| 2025.12.23 | ₩392,935 | ₩394,062 | ₩390,641 | ₩392,801 | -0.03% | 58.7만 |
|---|
| 2025.12.22 | ₩394,451 | ₩394,451 | ₩388,710 | ₩391,513 | -0.74% | 85.7만 |
|---|
| 2025.12.19 | ₩387,811 | ₩393,163 | ₩385,397 | ₩391,500 | +0.95% | 201.6만 |
|---|
| 2025.12.18 | ₩387,771 | ₩392,345 | ₩383,653 | ₩386,765 | -0.26% | 122.5만 |
|---|
| 2025.12.17 | ₩389,501 | ₩389,501 | ₩376,383 | ₩382,835 | -1.71% | 194.3만 |
|---|
| 2025.12.16 | ₩399,266 | ₩400,098 | ₩390,091 | ₩391,688 | -1.90% | 107.1만 |
|---|
| 2025.12.15 | ₩398,676 | ₩399,856 | ₩395,819 | ₩397,952 | -0.18% | 99.7만 |
|---|
| 2025.12.12 | ₩401,600 | ₩402,633 | ₩392,331 | ₩396,959 | -1.16% | 98.4만 |
|---|
| 2025.12.11 | ₩399,615 | ₩407,435 | ₩398,140 | ₩401,426 | +0.45% | 90만 |
|---|
| 2025.12.10 | ₩389,649 | ₩399,038 | ₩388,415 | ₩398,072 | +2.16% | 72.8만 |
|---|
| 2025.12.09 | ₩395,752 | ₩398,381 | ₩389,796 | ₩390,387 | -1.36% | 67.6만 |
|---|
| 2025.12.08 | ₩396,476 | ₩403,572 | ₩393,740 | ₩396,745 | +0.07% | 109.4만 |
|---|
| 2025.12.05 | ₩394,397 | ₩397,791 | ₩391,084 | ₩395,524 | +0.29% | 84.6만 |
|---|
| 2025.12.04 | ₩391,674 | ₩394,357 | ₩389,448 | ₩393,887 | +0.57% | 74.6만 |
|---|
| 2025.12.03 | ₩390,333 | ₩395,873 | ₩388,670 | ₩392,466 | +0.55% | 85.8만 |
|---|
| 2025.12.02 | ₩392,559 | ₩393,311 | ₩386,134 | ₩388,777 | -0.96% | 97.8만 |
|---|
| 2025.12.01 | ₩395,967 | ₩397,509 | ₩391,111 | ₩391,473 | -1.13% | 67.7만 |
|---|
| 2025.11.28 | ₩396,865 | ₩399,186 | ₩395,671 | ₩398,703 | +0.46% | 29.8만 |
|---|
| 2025.11.26 | ₩391,916 | ₩397,858 | ₩391,755 | ₩395,806 | +0.99% | 71.9만 |
|---|
| 2025.11.25 | ₩387,650 | ₩393,136 | ₩385,075 | ₩392,640 | +1.29% | 84.6만 |
|---|
| 2025.11.24 | ₩385,491 | ₩386,845 | ₩382,526 | ₩385,222 | -0.07% | 121.6만 |
|---|
| 2025.11.21 | ₩386,778 | ₩391,339 | ₩383,613 | ₩386,081 | -0.18% | 100.2만 |
|---|
| 2025.11.20 | ₩385,128 | ₩390,816 | ₩383,411 | ₩383,586 | -0.40% | 195.7만 |
|---|
| 2025.11.19 | ₩380,326 | ₩382,714 | ₩375,712 | ₩381,252 | +0.24% | 95.4만 |
|---|
| 2025.11.18 | ₩374,049 | ₩380,300 | ₩372,815 | ₩378,086 | +1.08% | 92.2만 |
|---|
| 2025.11.17 | ₩375,632 | ₩378,569 | ₩373,056 | ₩375,685 | +0.01% | 138.4만 |
|---|
| 2025.11.14 | ₩380,098 | ₩381,842 | ₩375,377 | ₩376,356 | -0.98% | 99.3만 |
|---|
| 2025.11.13 | ₩396,195 | ₩398,824 | ₩380,165 | ₩381,064 | -3.82% | 132.8만 |
|---|
| 2025.11.12 | ₩395,698 | ₩399,374 | ₩394,370 | ₩395,819 | +0.03% | 98.9만 |
|---|
| 2025.11.11 | ₩393,016 | ₩398,180 | ₩392,385 | ₩395,832 | +0.72% | 99.4만 |
|---|
| 2025.11.10 | ₩385,276 | ₩396,154 | ₩384,216 | ₩392,801 | +1.95% | 114.1만 |
|---|
| 2025.11.07 | ₩380,782 | ₩388,978 | ₩379,911 | ₩385,370 | +1.20% | 168.8만 |
|---|
| 2025.11.06 | ₩381,185 | ₩388,938 | ₩381,185 | ₩384,028 | +0.75% | 145.1만 |
|---|
| 2025.11.05 | ₩389,823 | ₩397,040 | ₩380,541 | ₩382,419 | -1.90% | 171만 |
|---|
| 2025.11.04 | ₩387,945 | ₩394,612 | ₩382,701 | ₩392,023 | +1.05% | 183만 |
|---|
| 2025.11.03 | ₩385,397 | ₩393,552 | ₩383,183 | ₩387,047 | +0.43% | 197.7만 |
|---|
| 2025.10.31 | ₩386,054 | ₩391,004 | ₩382,473 | ₩388,321 | +0.59% | 146.3만 |
|---|
| 2025.10.30 | ₩382,955 | ₩389,595 | ₩374,143 | ₩388,992 | +1.58% | 261.7만 |
|---|
| 2025.10.29 | ₩392,144 | ₩401,211 | ₩391,969 | ₩395,658 | +0.90% | 128.6만 |
|---|
| 2025.10.28 | ₩390,266 | ₩394,209 | ₩389,676 | ₩392,466 | +0.56% | 72.3만 |
|---|
| 2025.10.27 | ₩394,022 | ₩397,040 | ₩390,387 | ₩391,688 | -0.59% | 70만 |
|---|
| 2025.10.24 | ₩394,598 | ₩397,429 | ₩392,144 | ₩392,667 | -0.49% | 70.8만 |
|---|
| 2025.10.23 | ₩392,251 | ₩396,074 | ₩391,594 | ₩391,755 | -0.13% | 66.5만 |
|---|
| 2025.10.22 | ₩399,146 | ₩401,278 | ₩392,036 | ₩393,914 | -1.31% | 73.4만 |
|---|
| 2025.10.21 | ₩396,476 | ₩401,479 | ₩393,861 | ₩399,146 | +0.67% | 68.9만 |
|---|
| 2025.10.20 | ₩399,052 | ₩399,843 | ₩392,922 | ₩396,329 | -0.68% | 67.1만 |
|---|
| 2025.10.17 | ₩396,302 | ₩398,502 | ₩393,726 | ₩396,168 | -0.03% | 67.5만 |
|---|
| 2025.10.16 | ₩407,824 | ₩408,240 | ₩396,718 | ₩397,348 | -2.57% | 79.2만 |
|---|
| 2025.10.15 | ₩415,228 | ₩418,152 | ₩404,229 | ₩406,563 | -2.09% | 88.1만 |
|---|
| 2025.10.14 | ₩404,645 | ₩416,744 | ₩404,498 | ₩414,571 | +2.45% | 85.8만 |
|---|
| 2025.10.13 | ₩406,080 | ₩409,380 | ₩404,511 | ₩406,094 | +0.00% | 58.9만 |
|---|
| 2025.10.10 | ₩408,039 | ₩408,240 | ₩403,787 | ₩404,323 | -0.91% | 57.1만 |
|---|