시장 데이터를 불러오는 중
전체 종목
브이넷 그룹 ADR 과거 주가
VNET Group, Inc. - American Depositary Shares · VNET · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VNET Group, Inc. - American Depositary Shares · VNET · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,089 | ₩7,437 | ₩7,075 | ₩7,410 | +4.54% | 519.7만 |
| 2026.10.08 | ₩7,102 | ₩7,142 | ₩6,794 | ₩6,928 | -2.45% | 495.5만 |
| 2026.10.07 | ₩7,183 | ₩7,290 | ₩6,968 | ₩7,223 | +0.56% | 384.8만 |
| 2026.10.06 | ₩7,317 | ₩7,451 | ₩7,075 | ₩7,236 | -1.10% | 713.2만 |
| 2026.10.05 | ₩6,941 | ₩7,451 | ₩6,941 | ₩7,303 | +5.21% | 606.1만 |
| 2026.10.02 | ₩7,437 | ₩7,437 | ₩6,834 | ₩6,874 | -7.57% | 626.3만 |
| 2026.10.01 | ₩7,437 | ₩7,611 | ₩7,276 | ₩7,437 | 0.00% | 418.7만 |
| 2026.09.30 | ₩7,759 | ₩7,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,276 |
| ₩7,437 |
| -4.15% |
| 524만 |
| 2026.09.29 | ₩8,188 | ₩8,295 | ₩7,544 | ₩7,652 | -6.55% | 604.5만 |
|---|
| 2026.09.28 | ₩8,817 | ₩8,817 | ₩8,000 | ₩8,013 | -9.12% | 493.5만 |
|---|
| 2026.09.25 | ₩9,260 | ₩9,260 | ₩8,670 | ₩8,898 | -3.91% | 540.6만 |
|---|
| 2026.09.24 | ₩9,139 | ₩9,394 | ₩9,139 | ₩9,273 | +1.47% | 246.5만 |
|---|
| 2026.09.23 | ₩9,461 | ₩9,461 | ₩9,045 | ₩9,273 | -1.98% | 264.1만 |
|---|
| 2026.09.22 | ₩9,621 | ₩9,715 | ₩9,353 | ₩9,581 | -0.42% | 375.1만 |
|---|
| 2026.09.21 | ₩9,246 | ₩9,876 | ₩9,045 | ₩9,702 | +4.93% | 1071.5만 |
|---|
| 2026.09.18 | ₩8,255 | ₩8,791 | ₩8,255 | ₩8,737 | +5.84% | 464.2만 |
|---|
| 2026.09.17 | ₩8,188 | ₩8,442 | ₩8,080 | ₩8,161 | -0.33% | 322.6만 |
|---|
| 2026.09.16 | ₩8,054 | ₩8,268 | ₩7,920 | ₩8,107 | +0.67% | 279.7만 |
|---|
| 2026.09.15 | ₩8,174 | ₩8,201 | ₩7,960 | ₩7,987 | -2.30% | 283.7만 |
|---|
| 2026.09.14 | ₩8,308 | ₩8,375 | ₩8,134 | ₩8,255 | -0.65% | 272.4만 |
|---|
| 2026.09.11 | ₩8,563 | ₩8,683 | ₩8,402 | ₩8,482 | -0.94% | 144만 |
|---|
| 2026.09.10 | ₩8,616 | ₩8,630 | ₩8,402 | ₩8,549 | -0.78% | 246.9만 |
|---|
| 2026.09.09 | ₩8,938 | ₩8,992 | ₩8,482 | ₩8,737 | -2.25% | 485.8만 |
|---|
| 2026.09.08 | ₩8,616 | ₩9,286 | ₩8,563 | ₩9,045 | +4.98% | 442.9만 |
|---|
| 2026.09.04 | ₩8,322 | ₩8,563 | ₩8,308 | ₩8,536 | +2.58% | 307.2만 |
|---|
| 2026.09.03 | ₩8,134 | ₩8,442 | ₩7,933 | ₩8,241 | +1.32% | 295.4만 |
|---|
| 2026.09.02 | ₩8,255 | ₩8,335 | ₩8,054 | ₩8,134 | -1.46% | 368.6만 |
|---|
| 2026.09.01 | ₩8,054 | ₩8,456 | ₩7,920 | ₩8,335 | +3.49% | 412.9만 |
|---|
| 2026.08.31 | ₩8,777 | ₩8,844 | ₩8,067 | ₩8,121 | -7.48% | 546.9만 |
|---|
| 2026.08.28 | ₩8,938 | ₩9,085 | ₩8,683 | ₩8,777 | -1.80% | 258.8만 |
|---|
| 2026.08.27 | ₩9,018 | ₩9,032 | ₩8,791 | ₩8,898 | -1.34% | 387.4만 |
|---|
| 2026.08.26 | ₩9,112 | ₩9,353 | ₩8,777 | ₩8,831 | -3.09% | 494.4만 |
|---|
| 2026.08.25 | ₩8,777 | ₩9,394 | ₩8,616 | ₩9,233 | +5.19% | 1372.9만 |
|---|
| 2026.08.24 | ₩8,777 | ₩8,925 | ₩8,523 | ₩8,670 | -1.22% | 409.7만 |
|---|
| 2026.08.21 | ₩9,085 | ₩9,085 | ₩8,858 | ₩9,005 | -0.88% | 341.6만 |
|---|
| 2026.08.20 | ₩9,286 | ₩9,353 | ₩8,844 | ₩8,911 | -4.04% | 560.7만 |
|---|
| 2026.08.19 | ₩9,152 | ₩9,380 | ₩8,817 | ₩9,112 | -0.44% | 505.9만 |
|---|
| 2026.08.18 | ₩9,380 | ₩9,983 | ₩8,630 | ₩8,817 | -6.00% | 1650만 |
|---|
| 2026.08.17 | ₩10,385 | ₩10,667 | ₩10,198 | ₩10,613 | +2.19% | 711.3만 |
|---|
| 2026.08.14 | ₩10,238 | ₩10,412 | ₩10,077 | ₩10,184 | -0.52% | 325.5만 |
|---|
| 2026.08.13 | ₩9,916 | ₩10,211 | ₩9,769 | ₩9,983 | +0.68% | 314.5만 |
|---|
| 2026.08.12 | ₩10,358 | ₩10,358 | ₩9,822 | ₩9,956 | -3.88% | 305.2만 |
|---|
| 2026.08.11 | ₩10,037 | ₩10,090 | ₩9,863 | ₩10,064 | +0.27% | 255.1만 |
|---|
| 2026.08.10 | ₩9,809 | ₩10,318 | ₩9,729 | ₩10,023 | +2.19% | 469.2만 |
|---|
| 2026.08.07 | ₩9,729 | ₩9,943 | ₩9,394 | ₩9,822 | +0.96% | 260만 |
|---|
| 2026.08.06 | ₩9,219 | ₩9,501 | ₩9,179 | ₩9,394 | +1.89% | 186.1만 |
|---|
| 2026.08.05 | ₩9,648 | ₩10,050 | ₩9,621 | ₩9,688 | +0.42% | 255.5만 |
|---|
| 2026.08.04 | ₩9,742 | ₩9,849 | ₩9,474 | ₩9,675 | -0.69% | 329.1만 |
|---|
| 2026.08.03 | ₩9,434 | ₩9,702 | ₩9,166 | ₩9,581 | +1.56% | 486.1만 |
|---|
| 2026.07.31 | ₩9,916 | ₩9,956 | ₩9,300 | ₩9,608 | -3.11% | 866.8만 |
|---|
| 2026.07.30 | ₩8,616 | ₩9,997 | ₩8,536 | ₩9,809 | +13.84% | 698.2만 |
|---|
| 2026.07.29 | ₩9,045 | ₩9,045 | ₩8,268 | ₩8,429 | -6.81% | 513만 |
|---|
| 2026.07.28 | ₩9,327 | ₩9,327 | ₩8,764 | ₩9,045 | -3.02% | 695.4만 |
|---|
| 2026.07.27 | ₩9,916 | ₩9,943 | ₩9,461 | ₩9,608 | -3.11% | 345.9만 |
|---|
| 2026.07.24 | ₩10,305 | ₩10,452 | ₩9,648 | ₩9,662 | -6.24% | 406.2만 |
|---|
| 2026.07.23 | ₩10,466 | ₩10,653 | ₩10,251 | ₩10,412 | -0.51% | 204.9만 |
|---|
| 2026.07.22 | ₩10,278 | ₩10,693 | ₩10,278 | ₩10,479 | +1.96% | 221.1만 |
|---|
| 2026.07.21 | ₩10,385 | ₩10,573 | ₩10,251 | ₩10,332 | -0.52% | 229.9만 |
|---|
| 2026.07.20 | ₩10,184 | ₩10,586 | ₩10,184 | ₩10,291 | +1.05% | 327.8만 |
|---|
| 2026.07.17 | ₩9,836 | ₩10,117 | ₩9,514 | ₩9,903 | +0.68% | 485.6만 |
|---|
| 2026.07.16 | ₩10,613 | ₩10,653 | ₩10,318 | ₩10,345 | -2.53% | 140만 |
|---|
| 2026.07.15 | ₩10,533 | ₩11,002 | ₩10,439 | ₩10,559 | +0.25% | 224만 |
|---|
| 2026.07.14 | ₩10,533 | ₩10,586 | ₩10,278 | ₩10,385 | -1.40% | 176.1만 |
|---|
| 2026.07.13 | ₩10,586 | ₩10,600 | ₩10,278 | ₩10,345 | -2.28% | 249.6만 |
|---|
| 2026.07.10 | ₩10,908 | ₩11,176 | ₩10,720 | ₩10,734 | -1.60% | 216.6만 |
|---|
| 2026.07.09 | ₩11,162 | ₩11,189 | ₩10,734 | ₩10,787 | -3.36% | 328.6만 |
|---|
| 2026.07.08 | ₩10,653 | ₩11,337 | ₩10,653 | ₩11,162 | +4.78% | 548.3만 |
|---|
| 2026.07.07 | ₩10,667 | ₩10,747 | ₩10,184 | ₩10,332 | -3.14% | 402.1만 |
|---|
| 2026.07.06 | ₩10,801 | ₩10,948 | ₩10,439 | ₩10,466 | -3.10% | 439만 |
|---|
| 2026.07.02 | ₩10,908 | ₩11,538 | ₩10,305 | ₩10,613 | -2.70% | 1085.9만 |
|---|
| 2026.07.01 | ₩11,136 | ₩12,221 | ₩10,868 | ₩11,806 | +6.02% | 976.2만 |
|---|
| 2026.06.30 | ₩10,157 | ₩10,814 | ₩10,157 | ₩10,774 | +6.07% | 471만 |
|---|
| 2026.06.29 | ₩10,506 | ₩10,559 | ₩9,863 | ₩10,064 | -4.21% | 357.6만 |
|---|
| 2026.06.26 | ₩10,104 | ₩10,345 | ₩9,916 | ₩10,251 | +1.46% | 370.2만 |
|---|
| 2026.06.25 | ₩10,827 | ₩10,961 | ₩10,090 | ₩10,318 | -4.70% | 765.9만 |
|---|
| 2026.06.24 | ₩11,122 | ₩11,162 | ₩10,827 | ₩10,921 | -1.81% | 299.7만 |
|---|
| 2026.06.23 | ₩10,948 | ₩11,404 | ₩10,801 | ₩11,203 | +2.33% | 316.1만 |
|---|
| 2026.06.22 | ₩11,591 | ₩11,859 | ₩11,283 | ₩11,457 | -1.16% | 668.4만 |
|---|
| 2026.06.18 | ₩12,395 | ₩12,610 | ₩11,564 | ₩11,725 | -5.41% | 805.8만 |
|---|
| 2026.06.17 | ₩12,154 | ₩12,744 | ₩12,100 | ₩12,368 | +1.76% | 306만 |
|---|
| 2026.06.16 | ₩12,342 | ₩12,543 | ₩12,060 | ₩12,100 | -1.95% | 347만 |
|---|
| 2026.06.15 | ₩12,301 | ₩12,958 | ₩12,248 | ₩12,516 | +1.74% | 453.9만 |
|---|
| 2026.06.12 | ₩12,181 | ₩12,395 | ₩11,859 | ₩11,886 | -2.42% | 236만 |
|---|
| 2026.06.11 | ₩11,739 | ₩12,020 | ₩11,538 | ₩11,993 | +2.17% | 676.8만 |
|---|
| 2026.06.10 | ₩12,342 | ₩12,516 | ₩11,779 | ₩11,792 | -4.45% | 485.8만 |
|---|
| 2026.06.09 | ₩12,663 | ₩13,239 | ₩11,859 | ₩12,435 | -1.80% | 1416.3만 |
|---|
| 2026.06.08 | ₩11,859 | ₩12,261 | ₩11,551 | ₩11,886 | +0.23% | 468.7만 |
|---|
| 2026.06.05 | ₩12,663 | ₩12,730 | ₩11,779 | ₩11,846 | -6.46% | 1325.3만 |
|---|
| 2026.06.04 | ₩13,507 | ₩13,574 | ₩12,971 | ₩13,012 | -3.67% | 578.7만 |
|---|
| 2026.06.03 | ₩14,070 | ₩14,110 | ₩13,682 | ₩13,842 | -1.62% | 461만 |
|---|
| 2026.06.02 | ₩14,700 | ₩15,598 | ₩14,405 | ₩14,445 | -1.73% | 819.7만 |
|---|
| 2026.06.01 | ₩13,641 | ₩14,955 | ₩13,534 | ₩14,204 | +4.13% | 672.3만 |
|---|
| 2026.05.29 | ₩14,204 | ₩14,285 | ₩13,414 | ₩13,507 | -4.91% | 1028.1만 |
|---|
| 2026.05.28 | ₩14,137 | ₩14,606 | ₩14,057 | ₩14,231 | +0.66% | 876만 |
|---|
| 2026.05.27 | ₩13,521 | ₩14,901 | ₩13,454 | ₩14,352 | +6.14% | 971.8만 |
|---|
| 2026.05.26 | ₩12,703 | ₩13,829 | ₩12,569 | ₩13,293 | +4.64% | 1614.2만 |
|---|
| 2026.05.22 | ₩12,824 | ₩12,918 | ₩12,248 | ₩12,784 | -0.31% | 1224.3만 |
|---|
| 2026.05.21 | ₩13,293 | ₩13,400 | ₩12,770 | ₩13,306 | +0.10% | 1013.1만 |
|---|
| 2026.05.20 | ₩13,668 | ₩13,950 | ₩13,132 | ₩13,682 | +0.10% | 627만 |
|---|
| 2026.05.19 | ₩14,070 | ₩14,298 | ₩13,494 | ₩13,521 | -3.90% | 500만 |
|---|
| 2026.05.18 | ₩13,561 | ₩14,298 | ₩12,931 | ₩14,097 | +3.95% | 980.2만 |
|---|
| 2026.05.15 | ₩13,414 | ₩13,682 | ₩12,730 | ₩13,521 | +0.80% | 1554.6만 |
|---|
| 2026.05.14 | ₩14,713 | ₩15,102 | ₩13,762 | ₩14,003 | -4.83% | 2111만 |
|---|
| 2026.05.13 | ₩14,807 | ₩16,107 | ₩14,633 | ₩15,115 | +2.08% | 6405.7만 |
|---|
| 2026.05.12 | ₩12,422 | ₩12,784 | ₩11,953 | ₩12,087 | -2.70% | 759.4만 |
|---|
| 2026.05.11 | ₩11,940 | ₩12,569 | ₩11,940 | ₩12,248 | +2.58% | 925.8만 |
|---|
| 2026.05.08 | ₩12,167 | ₩12,556 | ₩11,792 | ₩11,926 | -1.98% | 675만 |
|---|
| 2026.05.07 | ₩11,966 | ₩12,100 | ₩11,645 | ₩12,007 | +0.34% | 513만 |
|---|
| 2026.05.06 | ₩11,698 | ₩12,154 | ₩11,497 | ₩12,074 | +3.21% | 832.9만 |
|---|
| 2026.05.05 | ₩11,578 | ₩11,779 | ₩11,283 | ₩11,363 | -1.85% | 383.3만 |
|---|
| 2026.05.04 | ₩11,162 | ₩11,685 | ₩11,136 | ₩11,350 | +1.68% | 401.3만 |
|---|
| 2026.05.01 | ₩11,176 | ₩11,243 | ₩10,935 | ₩11,176 | 0.00% | 277.5만 |
|---|
| 2026.04.30 | ₩11,122 | ₩11,189 | ₩10,747 | ₩11,136 | +0.12% | 414.5만 |
|---|
| 2026.04.29 | ₩11,444 | ₩11,497 | ₩11,028 | ₩11,122 | -2.81% | 303.1만 |
|---|
| 2026.04.28 | ₩11,524 | ₩11,564 | ₩10,948 | ₩11,390 | -1.16% | 550.4만 |
|---|
| 2026.04.27 | ₩12,194 | ₩12,275 | ₩11,792 | ₩11,846 | -2.86% | 369.5만 |
|---|
| 2026.04.24 | ₩12,234 | ₩12,556 | ₩12,114 | ₩12,355 | +0.99% | 494.4만 |
|---|
| 2026.04.23 | ₩11,752 | ₩11,993 | ₩11,538 | ₩11,846 | +0.80% | 371.2만 |
|---|
| 2026.04.22 | ₩11,806 | ₩11,926 | ₩11,524 | ₩11,752 | -0.45% | 567.3만 |
|---|
| 2026.04.21 | ₩12,328 | ₩12,328 | ₩11,551 | ₩11,631 | -5.65% | 1072.1만 |
|---|
| 2026.04.20 | ₩12,100 | ₩12,368 | ₩12,074 | ₩12,328 | +1.88% | 544.7만 |
|---|
| 2026.04.17 | ₩12,596 | ₩13,065 | ₩12,476 | ₩12,583 | -0.11% | 438.7만 |
|---|
| 2026.04.16 | ₩12,489 | ₩13,052 | ₩12,328 | ₩12,422 | -0.54% | 524.2만 |
|---|
| 2026.04.15 | ₩12,087 | ₩12,275 | ₩11,899 | ₩12,074 | -0.11% | 449.5만 |
|---|
| 2026.04.14 | ₩11,524 | ₩12,368 | ₩11,524 | ₩12,074 | +4.77% | 882.7만 |
|---|
| 2026.04.13 | ₩11,162 | ₩11,551 | ₩11,109 | ₩11,310 | +1.32% | 375.3만 |
|---|
| 2026.04.10 | ₩11,363 | ₩11,739 | ₩11,283 | ₩11,283 | -0.71% | 325.4만 |
|---|
| 2026.04.09 | ₩11,256 | ₩11,538 | ₩11,203 | ₩11,310 | +0.48% | 195.7만 |
|---|
| 2026.04.08 | ₩11,819 | ₩11,832 | ₩11,095 | ₩11,176 | -5.44% | 610.9만 |
|---|
| 2026.04.07 | ₩10,734 | ₩10,734 | ₩10,291 | ₩10,653 | -0.75% | 830.2만 |
|---|
| 2026.04.06 | ₩11,015 | ₩11,256 | ₩10,814 | ₩10,854 | -1.46% | 304.7만 |
|---|
| 2026.04.02 | ₩10,894 | ₩11,417 | ₩10,760 | ₩10,975 | +0.74% | 341만 |
|---|
| 2026.04.01 | ₩11,645 | ₩11,926 | ₩11,404 | ₩11,511 | -1.15% | 376.2만 |
|---|
| 2026.03.31 | ₩10,747 | ₩11,296 | ₩10,412 | ₩11,243 | +4.61% | 442.1만 |
|---|
| 2026.03.30 | ₩11,176 | ₩11,444 | ₩10,573 | ₩10,640 | -4.80% | 523만 |
|---|
| 2026.03.27 | ₩11,390 | ₩11,417 | ₩11,176 | ₩11,323 | -0.59% | 606.9만 |
|---|
| 2026.03.26 | ₩11,792 | ₩11,792 | ₩11,484 | ₩11,672 | -1.02% | 499.3만 |
|---|
| 2026.03.25 | ₩12,194 | ₩12,476 | ₩11,940 | ₩12,208 | +0.11% | 574.6만 |
|---|
| 2026.03.24 | ₩11,913 | ₩12,047 | ₩11,605 | ₩11,806 | -0.90% | 383.6만 |
|---|
| 2026.03.23 | ₩11,953 | ₩12,328 | ₩11,940 | ₩12,020 | +0.56% | 638.3만 |
|---|
| 2026.03.20 | ₩12,275 | ₩12,382 | ₩11,631 | ₩11,819 | -3.71% | 617.4만 |
|---|
| 2026.03.19 | ₩12,208 | ₩12,757 | ₩11,685 | ₩12,543 | +2.74% | 796.1만 |
|---|
| 2026.03.18 | ₩13,159 | ₩13,226 | ₩12,650 | ₩12,690 | -3.56% | 904.1만 |
|---|
| 2026.03.17 | ₩12,931 | ₩12,945 | ₩12,288 | ₩12,502 | -3.32% | 791.1만 |
|---|
| 2026.03.16 | ₩14,070 | ₩14,258 | ₩12,610 | ₩12,770 | -9.24% | 1213만 |
|---|
| 2026.03.13 | ₩14,110 | ₩14,579 | ₩13,976 | ₩14,084 | -0.19% | 758만 |
|---|
| 2026.03.12 | ₩14,405 | ₩14,847 | ₩13,976 | ₩14,164 | -1.67% | 590.7만 |
|---|
| 2026.03.11 | ₩14,593 | ₩15,022 | ₩14,486 | ₩14,941 | +2.39% | 482.7만 |
|---|
| 2026.03.10 | ₩13,266 | ₩15,115 | ₩13,253 | ₩15,048 | +13.43% | 1241.3만 |
|---|
| 2026.03.09 | ₩13,132 | ₩13,266 | ₩12,623 | ₩13,119 | -0.10% | 494.6만 |
|---|
| 2026.03.06 | ₩12,757 | ₩13,320 | ₩12,462 | ₩12,891 | +1.05% | 450.4만 |
|---|
| 2026.03.05 | ₩13,467 | ₩13,534 | ₩12,904 | ₩13,132 | -2.49% | 415.3만 |
|---|
| 2026.03.04 | ₩13,695 | ₩14,110 | ₩13,467 | ₩13,749 | +0.39% | 828.9만 |
|---|
| 2026.03.03 | ₩14,352 | ₩14,419 | ₩12,596 | ₩13,213 | -7.94% | 1216만 |
|---|
| 2026.03.02 | ₩13,936 | ₩14,432 | ₩13,641 | ₩14,003 | +0.48% | 702.3만 |
|---|
| 2026.02.27 | ₩14,566 | ₩14,593 | ₩13,923 | ₩14,445 | -0.83% | 778.6만 |
|---|
| 2026.02.26 | ₩15,625 | ₩15,718 | ₩14,660 | ₩15,263 | -2.32% | 706.2만 |
|---|
| 2026.02.25 | ₩16,375 | ₩16,683 | ₩15,343 | ₩15,799 | -3.52% | 677.7만 |
|---|
| 2026.02.24 | ₩15,156 | ₩16,965 | ₩15,115 | ₩16,053 | +5.92% | 1001.6만 |
|---|
| 2026.02.23 | ₩15,919 | ₩16,147 | ₩14,968 | ₩15,048 | -5.47% | 915.5만 |
|---|
| 2026.02.20 | ₩16,080 | ₩16,536 | ₩15,826 | ₩15,879 | -1.25% | 610.9만 |
|---|
| 2026.02.19 | ₩16,764 | ₩16,884 | ₩16,120 | ₩16,683 | -0.48% | 658.8만 |
|---|
| 2026.02.18 | ₩16,603 | ₩16,965 | ₩16,080 | ₩16,697 | +0.56% | 1849.3만 |
|---|
| 2026.02.17 | ₩19,109 | ₩19,403 | ₩18,104 | ₩18,425 | -3.58% | 398.5만 |
|---|
| 2026.02.13 | ₩17,621 | ₩18,626 | ₩16,817 | ₩18,492 | +4.94% | 777.4만 |
|---|
| 2026.02.12 | ₩18,841 | ₩19,377 | ₩18,653 | ₩18,800 | -0.21% | 1574.5만 |
|---|
| 2026.02.11 | ₩16,630 | ₩18,412 | ₩16,268 | ₩18,144 | +9.11% | 1247.6만 |
|---|
| 2026.02.10 | ₩15,946 | ₩16,884 | ₩15,678 | ₩16,174 | +1.43% | 670.9만 |
|---|
| 2026.02.09 | ₩15,142 | ₩16,107 | ₩14,794 | ₩15,879 | +4.87% | 823.3만 |
|---|
| 2026.02.06 | ₩13,842 | ₩15,142 | ₩13,802 | ₩15,008 | +8.42% | 587.7만 |
|---|
| 2026.02.05 | ₩13,615 | ₩13,923 | ₩13,280 | ₩13,561 | -0.39% | 262.8만 |
|---|
| 2026.02.04 | ₩14,526 | ₩14,526 | ₩13,065 | ₩13,762 | -5.26% | 558.5만 |
|---|
| 2026.02.03 | ₩14,700 | ₩15,397 | ₩14,030 | ₩14,553 | -1.00% | 403.7만 |
|---|
| 2026.02.02 | ₩13,655 | ₩15,129 | ₩13,628 | ₩14,633 | +7.16% | 494만 |
|---|
| 2026.01.30 | ₩14,244 | ₩14,244 | ₩13,856 | ₩14,110 | -0.94% | 515.4만 |
|---|
| 2026.01.29 | ₩15,343 | ₩15,383 | ₩14,499 | ₩14,740 | -3.93% | 354.1만 |
|---|
| 2026.01.28 | ₩15,410 | ₩15,424 | ₩14,780 | ₩15,129 | -1.83% | 369.6만 |
|---|
| 2026.01.27 | ₩15,383 | ₩15,879 | ₩15,142 | ₩15,196 | -1.22% | 526.1만 |
|---|
| 2026.01.26 | ₩14,218 | ₩15,169 | ₩14,137 | ₩14,579 | +2.54% | 412.1만 |
|---|
| 2026.01.23 | ₩14,673 | ₩14,700 | ₩14,124 | ₩14,218 | -3.11% | 233.8만 |
|---|
| 2026.01.22 | ₩13,668 | ₩14,553 | ₩13,601 | ₩13,950 | +2.06% | 469만 |
|---|
| 2026.01.21 | ₩13,293 | ₩13,668 | ₩13,159 | ₩13,561 | +2.02% | 553.7만 |
|---|
| 2026.01.20 | ₩13,548 | ₩13,682 | ₩12,489 | ₩12,703 | -6.23% | 1239.3만 |
|---|
| 2026.01.16 | ₩15,276 | ₩15,316 | ₩13,856 | ₩14,151 | -7.37% | 900.7만 |
|---|
| 2026.01.15 | ₩15,678 | ₩15,678 | ₩14,754 | ₩15,397 | -1.79% | 533.8만 |
|---|
| 2026.01.14 | ₩15,008 | ₩16,496 | ₩14,740 | ₩16,000 | +6.61% | 1020만 |
|---|
| 2026.01.13 | ₩14,727 | ₩16,013 | ₩14,620 | ₩14,901 | +1.18% | 871.5만 |
|---|
| 2026.01.12 | ₩14,606 | ₩15,517 | ₩14,352 | ₩15,249 | +4.40% | 1231.8만 |
|---|
| 2026.01.09 | ₩14,110 | ₩14,727 | ₩13,856 | ₩13,963 | -1.04% | 462.5만 |
|---|
| 2026.01.08 | ₩12,730 | ₩13,950 | ₩12,690 | ₩13,829 | +8.63% | 854.9만 |
|---|
| 2026.01.07 | ₩12,730 | ₩13,052 | ₩12,462 | ₩12,476 | -2.00% | 408.7만 |
|---|
| 2026.01.06 | ₩12,730 | ₩12,757 | ₩12,167 | ₩12,449 | -2.21% | 247.9만 |
|---|
| 2026.01.05 | ₩12,234 | ₩12,596 | ₩12,033 | ₩12,516 | +2.30% | 325.1만 |
|---|
| 2026.01.02 | ₩11,739 | ₩12,449 | ₩11,739 | ₩12,208 | +4.00% | 464.4만 |
|---|
| 2025.12.31 | ₩11,484 | ₩11,484 | ₩11,189 | ₩11,337 | -1.28% | 147.5만 |
|---|
| 2025.12.30 | ₩11,725 | ₩11,765 | ₩11,323 | ₩11,363 | -3.09% | 158.3만 |
|---|
| 2025.12.29 | ₩11,457 | ₩11,645 | ₩11,323 | ₩11,578 | +1.05% | 174.5만 |
|---|
| 2025.12.26 | ₩11,457 | ₩11,832 | ₩11,430 | ₩11,645 | +1.64% | 189.9만 |
|---|
| 2025.12.24 | ₩11,390 | ₩11,564 | ₩11,296 | ₩11,497 | +0.94% | 106.5만 |
|---|
| 2025.12.23 | ₩11,484 | ₩11,658 | ₩11,404 | ₩11,538 | +0.47% | 188.7만 |
|---|
| 2025.12.22 | ₩12,007 | ₩12,007 | ₩11,471 | ₩11,658 | -2.90% | 324.2만 |
|---|
| 2025.12.19 | ₩11,310 | ₩11,940 | ₩11,310 | ₩11,725 | +3.67% | 552.9만 |
|---|
| 2025.12.18 | ₩11,417 | ₩11,538 | ₩11,189 | ₩11,390 | -0.23% | 706.9만 |
|---|
| 2025.12.17 | ₩11,779 | ₩11,926 | ₩11,162 | ₩11,323 | -3.87% | 637.5만 |
|---|
| 2025.12.16 | ₩11,645 | ₩11,806 | ₩11,136 | ₩11,725 | +0.69% | 531.1만 |
|---|
| 2025.12.15 | ₩12,154 | ₩12,368 | ₩11,725 | ₩11,940 | -1.76% | 333.1만 |
|---|
| 2025.12.12 | ₩12,489 | ₩12,543 | ₩11,752 | ₩12,301 | -1.50% | 366.5만 |
|---|
| 2025.12.11 | ₩12,114 | ₩12,502 | ₩11,832 | ₩12,382 | +2.21% | 178.6만 |
|---|
| 2025.12.10 | ₩12,824 | ₩12,824 | ₩12,167 | ₩12,181 | -5.02% | 151.8만 |
|---|
| 2025.12.09 | ₩12,489 | ₩12,770 | ₩12,114 | ₩12,757 | +2.15% | 270.2만 |
|---|
| 2025.12.08 | ₩12,074 | ₩12,784 | ₩12,060 | ₩12,502 | +3.55% | 291.2만 |
|---|
| 2025.12.05 | ₩11,993 | ₩12,047 | ₩11,899 | ₩11,980 | -0.11% | 151만 |
|---|
| 2025.12.04 | ₩11,886 | ₩12,074 | ₩11,792 | ₩11,859 | -0.23% | 194.3만 |
|---|
| 2025.12.03 | ₩11,497 | ₩12,074 | ₩11,337 | ₩11,913 | +3.61% | 151만 |
|---|
| 2025.12.02 | ₩12,020 | ₩12,020 | ₩11,698 | ₩11,752 | -2.23% | 207.4만 |
|---|
| 2025.12.01 | ₩11,886 | ₩12,020 | ₩11,672 | ₩12,020 | +1.13% | 226.2만 |
|---|
| 2025.11.28 | ₩11,940 | ₩11,993 | ₩11,672 | ₩11,980 | +0.34% | 136.3만 |
|---|
| 2025.11.26 | ₩11,966 | ₩12,047 | ₩11,712 | ₩11,940 | -0.22% | 164.6만 |
|---|
| 2025.11.25 | ₩12,060 | ₩12,154 | ₩11,698 | ₩11,980 | -0.67% | 480.8만 |
|---|
| 2025.11.24 | ₩11,605 | ₩12,355 | ₩11,578 | ₩11,913 | +2.66% | 492.8만 |
|---|
| 2025.11.21 | ₩10,801 | ₩12,007 | ₩10,291 | ₩11,243 | +4.09% | 797.2만 |
|---|
| 2025.11.20 | ₩11,792 | ₩12,127 | ₩10,760 | ₩11,015 | -6.59% | 720.1만 |
|---|
| 2025.11.19 | ₩11,404 | ₩11,484 | ₩10,667 | ₩11,149 | -2.23% | 970만 |
|---|
| 2025.11.18 | ₩11,256 | ₩11,765 | ₩11,028 | ₩11,618 | +3.21% | 452만 |
|---|
| 2025.11.17 | ₩11,631 | ₩12,033 | ₩11,350 | ₩11,497 | -1.15% | 322.5만 |
|---|
| 2025.11.14 | ₩11,256 | ₩11,980 | ₩10,961 | ₩11,792 | +4.76% | 631.7만 |
|---|
| 2025.11.13 | ₩12,141 | ₩12,141 | ₩11,457 | ₩11,752 | -3.20% | 602만 |
|---|
| 2025.11.12 | ₩12,998 | ₩13,105 | ₩12,020 | ₩12,020 | -7.53% | 383.9만 |
|---|
| 2025.11.11 | ₩13,012 | ₩13,802 | ₩12,891 | ₩13,119 | +0.82% | 478.7만 |
|---|
| 2025.11.10 | ₩13,427 | ₩13,561 | ₩12,904 | ₩12,998 | -3.19% | 294.7만 |
|---|
| 2025.11.07 | ₩12,851 | ₩12,958 | ₩12,489 | ₩12,931 | +0.63% | 284.2만 |
|---|
| 2025.11.06 | ₩13,467 | ₩14,097 | ₩13,239 | ₩13,360 | -0.80% | 445.1만 |
|---|
| 2025.11.05 | ₩12,677 | ₩13,400 | ₩12,368 | ₩13,172 | +3.91% | 392.6만 |
|---|
| 2025.11.04 | ₩13,065 | ₩13,199 | ₩12,355 | ₩12,435 | -4.82% | 376.4만 |
|---|
| 2025.11.03 | ₩13,816 | ₩13,869 | ₩13,280 | ₩13,588 | -1.65% | 271만 |
|---|
| 2025.10.31 | ₩13,896 | ₩14,365 | ₩13,856 | ₩13,936 | +0.29% | 232.8만 |
|---|
| 2025.10.30 | ₩14,445 | ₩14,566 | ₩13,856 | ₩13,950 | -3.43% | 399.6만 |
|---|
| 2025.10.29 | ₩14,472 | ₩15,638 | ₩14,459 | ₩14,794 | +2.22% | 1002.8만 |
|---|
| 2025.10.28 | ₩13,280 | ₩14,097 | ₩13,280 | ₩13,722 | +3.33% | 381.1만 |
|---|
| 2025.10.27 | ₩13,427 | ₩14,030 | ₩13,333 | ₩13,427 | 0.00% | 449.1만 |
|---|
| 2025.10.24 | ₩12,904 | ₩13,253 | ₩12,797 | ₩12,891 | -0.10% | 433.2만 |
|---|
| 2025.10.23 | ₩12,368 | ₩12,837 | ₩12,194 | ₩12,583 | +1.73% | 234.6만 |
|---|
| 2025.10.22 | ₩12,409 | ₩12,784 | ₩11,859 | ₩12,154 | -2.05% | 325.7만 |
|---|
| 2025.10.21 | ₩12,409 | ₩12,703 | ₩12,248 | ₩12,543 | +1.08% | 206.4만 |
|---|
| 2025.10.20 | ₩11,993 | ₩12,717 | ₩11,966 | ₩12,556 | +4.69% | 359.2만 |
|---|
| 2025.10.17 | ₩12,060 | ₩12,074 | ₩11,497 | ₩11,739 | -2.67% | 336.6만 |
|---|
| 2025.10.16 | ₩12,797 | ₩12,797 | ₩12,087 | ₩12,100 | -5.45% | 530.5만 |
|---|
| 2025.10.15 | ₩12,730 | ₩13,025 | ₩12,502 | ₩12,851 | +0.95% | 675.8만 |
|---|
| 2025.10.14 | ₩11,806 | ₩12,315 | ₩11,685 | ₩12,301 | +4.20% | 465만 |
|---|
| 2025.10.13 | ₩12,368 | ₩12,837 | ₩12,060 | ₩12,610 | +1.95% | 620만 |
|---|
| 2025.10.10 | ₩12,690 | ₩12,891 | ₩11,216 | ₩11,404 | -10.14% | 1354.1만 |
|---|