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 | ₩7,094 | ₩7,443 | ₩7,081 | ₩7,416 | +4.54% | 519.7만 |
| 2026.10.08 | ₩7,108 | ₩7,148 | ₩6,799 | ₩6,933 | -2.45% | 495.5만 |
| 2026.10.07 | ₩7,188 | ₩7,296 | ₩6,974 | ₩7,229 | +0.56% | 384.8만 |
| 2026.10.06 | ₩7,322 | ₩7,457 | ₩7,081 | ₩7,242 | -1.10% | 713.2만 |
| 2026.10.05 | ₩6,947 | ₩7,457 | ₩6,947 | ₩7,309 | +5.21% | 606.1만 |
| 2026.10.02 | ₩7,443 | ₩7,443 | ₩6,840 | ₩6,880 | -7.57% | 626.3만 |
| 2026.10.01 | ₩7,443 | ₩7,617 | ₩7,282 | ₩7,443 | 0.00% | 418.7만 |
| 2026.09.30 | ₩7,765 | ₩7,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,443 |
| -4.15% |
| 524만 |
| 2026.09.29 | ₩8,194 | ₩8,301 | ₩7,550 | ₩7,658 | -6.55% | 604.5만 |
|---|
| 2026.09.28 | ₩8,824 | ₩8,824 | ₩8,006 | ₩8,020 | -9.12% | 493.5만 |
|---|
| 2026.09.25 | ₩9,267 | ₩9,267 | ₩8,677 | ₩8,905 | -3.91% | 540.6만 |
|---|
| 2026.09.24 | ₩9,146 | ₩9,401 | ₩9,146 | ₩9,280 | +1.47% | 246.5만 |
|---|
| 2026.09.23 | ₩9,468 | ₩9,468 | ₩9,052 | ₩9,280 | -1.98% | 264.1만 |
|---|
| 2026.09.22 | ₩9,629 | ₩9,723 | ₩9,361 | ₩9,589 | -0.42% | 375.1만 |
|---|
| 2026.09.21 | ₩9,254 | ₩9,884 | ₩9,052 | ₩9,710 | +4.93% | 1071.5만 |
|---|
| 2026.09.18 | ₩8,261 | ₩8,798 | ₩8,261 | ₩8,744 | +5.84% | 464.2만 |
|---|
| 2026.09.17 | ₩8,194 | ₩8,449 | ₩8,087 | ₩8,167 | -0.33% | 322.6만 |
|---|
| 2026.09.16 | ₩8,060 | ₩8,275 | ₩7,926 | ₩8,114 | +0.67% | 279.7만 |
|---|
| 2026.09.15 | ₩8,181 | ₩8,208 | ₩7,966 | ₩7,993 | -2.30% | 283.7만 |
|---|
| 2026.09.14 | ₩8,315 | ₩8,382 | ₩8,140 | ₩8,261 | -0.65% | 272.4만 |
|---|
| 2026.09.11 | ₩8,570 | ₩8,690 | ₩8,409 | ₩8,489 | -0.94% | 144만 |
|---|
| 2026.09.10 | ₩8,623 | ₩8,637 | ₩8,409 | ₩8,556 | -0.78% | 246.9만 |
|---|
| 2026.09.09 | ₩8,945 | ₩8,999 | ₩8,489 | ₩8,744 | -2.25% | 485.8만 |
|---|
| 2026.09.08 | ₩8,623 | ₩9,294 | ₩8,570 | ₩9,052 | +4.98% | 442.9만 |
|---|
| 2026.09.04 | ₩8,328 | ₩8,570 | ₩8,315 | ₩8,543 | +2.58% | 307.2만 |
|---|
| 2026.09.03 | ₩8,140 | ₩8,449 | ₩7,939 | ₩8,248 | +1.32% | 295.4만 |
|---|
| 2026.09.02 | ₩8,261 | ₩8,342 | ₩8,060 | ₩8,140 | -1.46% | 368.6만 |
|---|
| 2026.09.01 | ₩8,060 | ₩8,462 | ₩7,926 | ₩8,342 | +3.49% | 412.9만 |
|---|
| 2026.08.31 | ₩8,784 | ₩8,851 | ₩8,073 | ₩8,127 | -7.48% | 546.9만 |
|---|
| 2026.08.28 | ₩8,945 | ₩9,093 | ₩8,690 | ₩8,784 | -1.80% | 258.8만 |
|---|
| 2026.08.27 | ₩9,026 | ₩9,039 | ₩8,798 | ₩8,905 | -1.34% | 387.4만 |
|---|
| 2026.08.26 | ₩9,119 | ₩9,361 | ₩8,784 | ₩8,838 | -3.09% | 494.4만 |
|---|
| 2026.08.25 | ₩8,784 | ₩9,401 | ₩8,623 | ₩9,240 | +5.19% | 1372.9만 |
|---|
| 2026.08.24 | ₩8,784 | ₩8,932 | ₩8,529 | ₩8,677 | -1.22% | 409.7만 |
|---|
| 2026.08.21 | ₩9,093 | ₩9,093 | ₩8,865 | ₩9,012 | -0.88% | 341.6만 |
|---|
| 2026.08.20 | ₩9,294 | ₩9,361 | ₩8,851 | ₩8,918 | -4.04% | 560.7만 |
|---|
| 2026.08.19 | ₩9,160 | ₩9,388 | ₩8,824 | ₩9,119 | -0.44% | 505.9만 |
|---|
| 2026.08.18 | ₩9,388 | ₩9,991 | ₩8,637 | ₩8,824 | -6.00% | 1650만 |
|---|
| 2026.08.17 | ₩10,394 | ₩10,675 | ₩10,206 | ₩10,622 | +2.19% | 711.3만 |
|---|
| 2026.08.14 | ₩10,246 | ₩10,420 | ₩10,085 | ₩10,192 | -0.52% | 325.5만 |
|---|
| 2026.08.13 | ₩9,924 | ₩10,219 | ₩9,777 | ₩9,991 | +0.68% | 314.5만 |
|---|
| 2026.08.12 | ₩10,367 | ₩10,367 | ₩9,830 | ₩9,964 | -3.88% | 305.2만 |
|---|
| 2026.08.11 | ₩10,045 | ₩10,098 | ₩9,870 | ₩10,072 | +0.27% | 255.1만 |
|---|
| 2026.08.10 | ₩9,817 | ₩10,326 | ₩9,736 | ₩10,031 | +2.19% | 469.2만 |
|---|
| 2026.08.07 | ₩9,736 | ₩9,951 | ₩9,401 | ₩9,830 | +0.96% | 260만 |
|---|
| 2026.08.06 | ₩9,227 | ₩9,508 | ₩9,187 | ₩9,401 | +1.89% | 186.1만 |
|---|
| 2026.08.05 | ₩9,656 | ₩10,058 | ₩9,629 | ₩9,696 | +0.42% | 255.5만 |
|---|
| 2026.08.04 | ₩9,750 | ₩9,857 | ₩9,482 | ₩9,683 | -0.69% | 329.1만 |
|---|
| 2026.08.03 | ₩9,441 | ₩9,710 | ₩9,173 | ₩9,589 | +1.56% | 486.1만 |
|---|
| 2026.07.31 | ₩9,924 | ₩9,964 | ₩9,307 | ₩9,616 | -3.11% | 866.8만 |
|---|
| 2026.07.30 | ₩8,623 | ₩10,005 | ₩8,543 | ₩9,817 | +13.84% | 698.2만 |
|---|
| 2026.07.29 | ₩9,052 | ₩9,052 | ₩8,275 | ₩8,436 | -6.81% | 513만 |
|---|
| 2026.07.28 | ₩9,334 | ₩9,334 | ₩8,771 | ₩9,052 | -3.02% | 695.4만 |
|---|
| 2026.07.27 | ₩9,924 | ₩9,951 | ₩9,468 | ₩9,616 | -3.11% | 345.9만 |
|---|
| 2026.07.24 | ₩10,313 | ₩10,461 | ₩9,656 | ₩9,669 | -6.24% | 406.2만 |
|---|
| 2026.07.23 | ₩10,474 | ₩10,662 | ₩10,259 | ₩10,420 | -0.51% | 204.9만 |
|---|
| 2026.07.22 | ₩10,286 | ₩10,702 | ₩10,286 | ₩10,487 | +1.96% | 221.1만 |
|---|
| 2026.07.21 | ₩10,394 | ₩10,581 | ₩10,259 | ₩10,340 | -0.52% | 229.9만 |
|---|
| 2026.07.20 | ₩10,192 | ₩10,595 | ₩10,192 | ₩10,300 | +1.05% | 327.8만 |
|---|
| 2026.07.17 | ₩9,844 | ₩10,125 | ₩9,522 | ₩9,911 | +0.68% | 485.6만 |
|---|
| 2026.07.16 | ₩10,622 | ₩10,662 | ₩10,326 | ₩10,353 | -2.53% | 140만 |
|---|
| 2026.07.15 | ₩10,541 | ₩11,010 | ₩10,447 | ₩10,568 | +0.25% | 224만 |
|---|
| 2026.07.14 | ₩10,541 | ₩10,595 | ₩10,286 | ₩10,394 | -1.40% | 176.1만 |
|---|
| 2026.07.13 | ₩10,595 | ₩10,608 | ₩10,286 | ₩10,353 | -2.28% | 249.6만 |
|---|
| 2026.07.10 | ₩10,917 | ₩11,185 | ₩10,729 | ₩10,742 | -1.60% | 216.6만 |
|---|
| 2026.07.09 | ₩11,171 | ₩11,198 | ₩10,742 | ₩10,796 | -3.36% | 328.6만 |
|---|
| 2026.07.08 | ₩10,662 | ₩11,346 | ₩10,662 | ₩11,171 | +4.78% | 548.3만 |
|---|
| 2026.07.07 | ₩10,675 | ₩10,756 | ₩10,192 | ₩10,340 | -3.14% | 402.1만 |
|---|
| 2026.07.06 | ₩10,809 | ₩10,957 | ₩10,447 | ₩10,474 | -3.10% | 439만 |
|---|
| 2026.07.02 | ₩10,917 | ₩11,547 | ₩10,313 | ₩10,622 | -2.70% | 1085.9만 |
|---|
| 2026.07.01 | ₩11,145 | ₩12,231 | ₩10,876 | ₩11,815 | +6.02% | 976.2만 |
|---|
| 2026.06.30 | ₩10,166 | ₩10,823 | ₩10,166 | ₩10,782 | +6.07% | 471만 |
|---|
| 2026.06.29 | ₩10,514 | ₩10,568 | ₩9,870 | ₩10,072 | -4.21% | 357.6만 |
|---|
| 2026.06.26 | ₩10,112 | ₩10,353 | ₩9,924 | ₩10,259 | +1.46% | 370.2만 |
|---|
| 2026.06.25 | ₩10,836 | ₩10,970 | ₩10,098 | ₩10,326 | -4.70% | 765.9만 |
|---|
| 2026.06.24 | ₩11,131 | ₩11,171 | ₩10,836 | ₩10,930 | -1.81% | 299.7만 |
|---|
| 2026.06.23 | ₩10,957 | ₩11,413 | ₩10,809 | ₩11,212 | +2.33% | 316.1만 |
|---|
| 2026.06.22 | ₩11,601 | ₩11,869 | ₩11,292 | ₩11,466 | -1.16% | 668.4만 |
|---|
| 2026.06.18 | ₩12,405 | ₩12,620 | ₩11,574 | ₩11,735 | -5.41% | 805.8만 |
|---|
| 2026.06.17 | ₩12,164 | ₩12,754 | ₩12,110 | ₩12,378 | +1.76% | 306만 |
|---|
| 2026.06.16 | ₩12,352 | ₩12,553 | ₩12,070 | ₩12,110 | -1.95% | 347만 |
|---|
| 2026.06.15 | ₩12,311 | ₩12,968 | ₩12,258 | ₩12,526 | +1.74% | 453.9만 |
|---|
| 2026.06.12 | ₩12,191 | ₩12,405 | ₩11,869 | ₩11,896 | -2.42% | 236만 |
|---|
| 2026.06.11 | ₩11,748 | ₩12,030 | ₩11,547 | ₩12,003 | +2.17% | 676.8만 |
|---|
| 2026.06.10 | ₩12,352 | ₩12,526 | ₩11,788 | ₩11,802 | -4.45% | 485.8만 |
|---|
| 2026.06.09 | ₩12,673 | ₩13,250 | ₩11,869 | ₩12,445 | -1.80% | 1416.3만 |
|---|
| 2026.06.08 | ₩11,869 | ₩12,271 | ₩11,560 | ₩11,896 | +0.23% | 468.7만 |
|---|
| 2026.06.05 | ₩12,673 | ₩12,740 | ₩11,788 | ₩11,855 | -6.46% | 1325.3만 |
|---|
| 2026.06.04 | ₩13,518 | ₩13,585 | ₩12,982 | ₩13,022 | -3.67% | 578.7만 |
|---|
| 2026.06.03 | ₩14,082 | ₩14,122 | ₩13,693 | ₩13,854 | -1.62% | 461만 |
|---|
| 2026.06.02 | ₩14,712 | ₩15,610 | ₩14,417 | ₩14,457 | -1.73% | 819.7만 |
|---|
| 2026.06.01 | ₩13,652 | ₩14,967 | ₩13,545 | ₩14,216 | +4.13% | 672.3만 |
|---|
| 2026.05.29 | ₩14,216 | ₩14,296 | ₩13,424 | ₩13,518 | -4.91% | 1028.1만 |
|---|
| 2026.05.28 | ₩14,149 | ₩14,618 | ₩14,068 | ₩14,242 | +0.66% | 876만 |
|---|
| 2026.05.27 | ₩13,532 | ₩14,913 | ₩13,465 | ₩14,363 | +6.14% | 971.8만 |
|---|
| 2026.05.26 | ₩12,714 | ₩13,840 | ₩12,580 | ₩13,304 | +4.64% | 1614.2만 |
|---|
| 2026.05.22 | ₩12,834 | ₩12,928 | ₩12,258 | ₩12,794 | -0.31% | 1224.3만 |
|---|
| 2026.05.21 | ₩13,304 | ₩13,411 | ₩12,781 | ₩13,317 | +0.10% | 1013.1만 |
|---|
| 2026.05.20 | ₩13,679 | ₩13,961 | ₩13,143 | ₩13,693 | +0.10% | 627만 |
|---|
| 2026.05.19 | ₩14,082 | ₩14,310 | ₩13,505 | ₩13,532 | -3.90% | 500만 |
|---|
| 2026.05.18 | ₩13,572 | ₩14,310 | ₩12,942 | ₩14,108 | +3.95% | 980.2만 |
|---|
| 2026.05.15 | ₩13,424 | ₩13,693 | ₩12,740 | ₩13,532 | +0.80% | 1554.6만 |
|---|
| 2026.05.14 | ₩14,725 | ₩15,114 | ₩13,773 | ₩14,014 | -4.83% | 2111만 |
|---|
| 2026.05.13 | ₩14,819 | ₩16,120 | ₩14,645 | ₩15,128 | +2.08% | 6405.7만 |
|---|
| 2026.05.12 | ₩12,432 | ₩12,794 | ₩11,963 | ₩12,097 | -2.70% | 759.4만 |
|---|
| 2026.05.11 | ₩11,949 | ₩12,580 | ₩11,949 | ₩12,258 | +2.58% | 925.8만 |
|---|
| 2026.05.08 | ₩12,177 | ₩12,566 | ₩11,802 | ₩11,936 | -1.98% | 675만 |
|---|
| 2026.05.07 | ₩11,976 | ₩12,110 | ₩11,654 | ₩12,016 | +0.34% | 513만 |
|---|
| 2026.05.06 | ₩11,708 | ₩12,164 | ₩11,507 | ₩12,083 | +3.21% | 832.9만 |
|---|
| 2026.05.05 | ₩11,587 | ₩11,788 | ₩11,292 | ₩11,373 | -1.85% | 383.3만 |
|---|
| 2026.05.04 | ₩11,171 | ₩11,694 | ₩11,145 | ₩11,359 | +1.68% | 401.3만 |
|---|
| 2026.05.01 | ₩11,185 | ₩11,252 | ₩10,943 | ₩11,185 | 0.00% | 277.5만 |
|---|
| 2026.04.30 | ₩11,131 | ₩11,198 | ₩10,756 | ₩11,145 | +0.12% | 414.5만 |
|---|
| 2026.04.29 | ₩11,453 | ₩11,507 | ₩11,037 | ₩11,131 | -2.81% | 303.1만 |
|---|
| 2026.04.28 | ₩11,533 | ₩11,574 | ₩10,957 | ₩11,399 | -1.16% | 550.4만 |
|---|
| 2026.04.27 | ₩12,204 | ₩12,284 | ₩11,802 | ₩11,855 | -2.86% | 369.5만 |
|---|
| 2026.04.24 | ₩12,244 | ₩12,566 | ₩12,124 | ₩12,365 | +0.99% | 494.4만 |
|---|
| 2026.04.23 | ₩11,761 | ₩12,003 | ₩11,547 | ₩11,855 | +0.80% | 371.2만 |
|---|
| 2026.04.22 | ₩11,815 | ₩11,936 | ₩11,533 | ₩11,761 | -0.45% | 567.3만 |
|---|
| 2026.04.21 | ₩12,338 | ₩12,338 | ₩11,560 | ₩11,641 | -5.65% | 1072.1만 |
|---|
| 2026.04.20 | ₩12,110 | ₩12,378 | ₩12,083 | ₩12,338 | +1.88% | 544.7만 |
|---|
| 2026.04.17 | ₩12,606 | ₩13,076 | ₩12,486 | ₩12,593 | -0.11% | 438.7만 |
|---|
| 2026.04.16 | ₩12,499 | ₩13,062 | ₩12,338 | ₩12,432 | -0.54% | 524.2만 |
|---|
| 2026.04.15 | ₩12,097 | ₩12,284 | ₩11,909 | ₩12,083 | -0.11% | 449.5만 |
|---|
| 2026.04.14 | ₩11,533 | ₩12,378 | ₩11,533 | ₩12,083 | +4.77% | 882.7만 |
|---|
| 2026.04.13 | ₩11,171 | ₩11,560 | ₩11,118 | ₩11,319 | +1.32% | 375.3만 |
|---|
| 2026.04.10 | ₩11,373 | ₩11,748 | ₩11,292 | ₩11,292 | -0.71% | 325.4만 |
|---|
| 2026.04.09 | ₩11,265 | ₩11,547 | ₩11,212 | ₩11,319 | +0.48% | 195.7만 |
|---|
| 2026.04.08 | ₩11,829 | ₩11,842 | ₩11,104 | ₩11,185 | -5.44% | 610.9만 |
|---|
| 2026.04.07 | ₩10,742 | ₩10,742 | ₩10,300 | ₩10,662 | -0.75% | 830.2만 |
|---|
| 2026.04.06 | ₩11,024 | ₩11,265 | ₩10,823 | ₩10,863 | -1.46% | 304.7만 |
|---|
| 2026.04.02 | ₩10,903 | ₩11,426 | ₩10,769 | ₩10,984 | +0.74% | 341만 |
|---|
| 2026.04.01 | ₩11,654 | ₩11,936 | ₩11,413 | ₩11,520 | -1.15% | 376.2만 |
|---|
| 2026.03.31 | ₩10,756 | ₩11,305 | ₩10,420 | ₩11,252 | +4.61% | 442.1만 |
|---|
| 2026.03.30 | ₩11,185 | ₩11,453 | ₩10,581 | ₩10,648 | -4.80% | 523만 |
|---|
| 2026.03.27 | ₩11,399 | ₩11,426 | ₩11,185 | ₩11,332 | -0.59% | 606.9만 |
|---|
| 2026.03.26 | ₩11,802 | ₩11,802 | ₩11,493 | ₩11,681 | -1.02% | 499.3만 |
|---|
| 2026.03.25 | ₩12,204 | ₩12,486 | ₩11,949 | ₩12,217 | +0.11% | 574.6만 |
|---|
| 2026.03.24 | ₩11,922 | ₩12,056 | ₩11,614 | ₩11,815 | -0.90% | 383.6만 |
|---|
| 2026.03.23 | ₩11,963 | ₩12,338 | ₩11,949 | ₩12,030 | +0.56% | 638.3만 |
|---|
| 2026.03.20 | ₩12,284 | ₩12,392 | ₩11,641 | ₩11,829 | -3.71% | 617.4만 |
|---|
| 2026.03.19 | ₩12,217 | ₩12,767 | ₩11,694 | ₩12,553 | +2.74% | 796.1만 |
|---|
| 2026.03.18 | ₩13,170 | ₩13,237 | ₩12,660 | ₩12,700 | -3.56% | 904.1만 |
|---|
| 2026.03.17 | ₩12,942 | ₩12,955 | ₩12,298 | ₩12,512 | -3.32% | 791.1만 |
|---|
| 2026.03.16 | ₩14,082 | ₩14,269 | ₩12,620 | ₩12,781 | -9.24% | 1213만 |
|---|
| 2026.03.13 | ₩14,122 | ₩14,591 | ₩13,988 | ₩14,095 | -0.19% | 758만 |
|---|
| 2026.03.12 | ₩14,417 | ₩14,859 | ₩13,988 | ₩14,175 | -1.67% | 590.7만 |
|---|
| 2026.03.11 | ₩14,605 | ₩15,034 | ₩14,497 | ₩14,953 | +2.39% | 482.7만 |
|---|
| 2026.03.10 | ₩13,277 | ₩15,128 | ₩13,263 | ₩15,061 | +13.43% | 1241.3만 |
|---|
| 2026.03.09 | ₩13,143 | ₩13,277 | ₩12,633 | ₩13,129 | -0.10% | 494.6만 |
|---|
| 2026.03.06 | ₩12,767 | ₩13,331 | ₩12,472 | ₩12,901 | +1.05% | 450.4만 |
|---|
| 2026.03.05 | ₩13,478 | ₩13,545 | ₩12,915 | ₩13,143 | -2.49% | 415.3만 |
|---|
| 2026.03.04 | ₩13,706 | ₩14,122 | ₩13,478 | ₩13,760 | +0.39% | 828.9만 |
|---|
| 2026.03.03 | ₩14,363 | ₩14,430 | ₩12,606 | ₩13,223 | -7.94% | 1216만 |
|---|
| 2026.03.02 | ₩13,947 | ₩14,444 | ₩13,652 | ₩14,014 | +0.48% | 702.3만 |
|---|
| 2026.02.27 | ₩14,578 | ₩14,605 | ₩13,934 | ₩14,457 | -0.83% | 778.6만 |
|---|
| 2026.02.26 | ₩15,637 | ₩15,731 | ₩14,672 | ₩15,275 | -2.32% | 706.2만 |
|---|
| 2026.02.25 | ₩16,388 | ₩16,697 | ₩15,356 | ₩15,812 | -3.52% | 677.7만 |
|---|
| 2026.02.24 | ₩15,168 | ₩16,978 | ₩15,128 | ₩16,066 | +5.92% | 1001.6만 |
|---|
| 2026.02.23 | ₩15,932 | ₩16,160 | ₩14,980 | ₩15,061 | -5.47% | 915.5만 |
|---|
| 2026.02.20 | ₩16,093 | ₩16,549 | ₩15,838 | ₩15,892 | -1.25% | 610.9만 |
|---|
| 2026.02.19 | ₩16,777 | ₩16,898 | ₩16,133 | ₩16,697 | -0.48% | 658.8만 |
|---|
| 2026.02.18 | ₩16,616 | ₩16,978 | ₩16,093 | ₩16,710 | +0.56% | 1849.3만 |
|---|
| 2026.02.17 | ₩19,124 | ₩19,419 | ₩18,118 | ₩18,440 | -3.58% | 398.5만 |
|---|
| 2026.02.13 | ₩17,635 | ₩18,641 | ₩16,831 | ₩18,507 | +4.94% | 777.4만 |
|---|
| 2026.02.12 | ₩18,856 | ₩19,392 | ₩18,668 | ₩18,816 | -0.21% | 1574.5만 |
|---|
| 2026.02.11 | ₩16,643 | ₩18,427 | ₩16,281 | ₩18,158 | +9.11% | 1247.6만 |
|---|
| 2026.02.10 | ₩15,959 | ₩16,898 | ₩15,691 | ₩16,187 | +1.43% | 670.9만 |
|---|
| 2026.02.09 | ₩15,154 | ₩16,120 | ₩14,806 | ₩15,892 | +4.87% | 823.3만 |
|---|
| 2026.02.06 | ₩13,854 | ₩15,154 | ₩13,813 | ₩15,020 | +8.42% | 587.7만 |
|---|
| 2026.02.05 | ₩13,626 | ₩13,934 | ₩13,290 | ₩13,572 | -0.39% | 262.8만 |
|---|
| 2026.02.04 | ₩14,538 | ₩14,538 | ₩13,076 | ₩13,773 | -5.26% | 558.5만 |
|---|
| 2026.02.03 | ₩14,712 | ₩15,409 | ₩14,041 | ₩14,564 | -1.00% | 403.7만 |
|---|
| 2026.02.02 | ₩13,666 | ₩15,141 | ₩13,639 | ₩14,645 | +7.16% | 494만 |
|---|
| 2026.01.30 | ₩14,256 | ₩14,256 | ₩13,867 | ₩14,122 | -0.94% | 515.4만 |
|---|
| 2026.01.29 | ₩15,356 | ₩15,396 | ₩14,511 | ₩14,752 | -3.93% | 354.1만 |
|---|
| 2026.01.28 | ₩15,423 | ₩15,436 | ₩14,792 | ₩15,141 | -1.83% | 369.6만 |
|---|
| 2026.01.27 | ₩15,396 | ₩15,892 | ₩15,154 | ₩15,208 | -1.22% | 526.1만 |
|---|
| 2026.01.26 | ₩14,229 | ₩15,181 | ₩14,149 | ₩14,591 | +2.54% | 412.1만 |
|---|
| 2026.01.23 | ₩14,685 | ₩14,712 | ₩14,135 | ₩14,229 | -3.11% | 233.8만 |
|---|
| 2026.01.22 | ₩13,679 | ₩14,564 | ₩13,612 | ₩13,961 | +2.06% | 469만 |
|---|
| 2026.01.21 | ₩13,304 | ₩13,679 | ₩13,170 | ₩13,572 | +2.02% | 553.7만 |
|---|
| 2026.01.20 | ₩13,559 | ₩13,693 | ₩12,499 | ₩12,714 | -6.23% | 1239.3만 |
|---|
| 2026.01.16 | ₩15,289 | ₩15,329 | ₩13,867 | ₩14,162 | -7.37% | 900.7만 |
|---|
| 2026.01.15 | ₩15,691 | ₩15,691 | ₩14,766 | ₩15,409 | -1.79% | 533.8만 |
|---|
| 2026.01.14 | ₩15,020 | ₩16,509 | ₩14,752 | ₩16,013 | +6.61% | 1020만 |
|---|
| 2026.01.13 | ₩14,739 | ₩16,026 | ₩14,631 | ₩14,913 | +1.18% | 871.5만 |
|---|
| 2026.01.12 | ₩14,618 | ₩15,530 | ₩14,363 | ₩15,262 | +4.40% | 1231.8만 |
|---|
| 2026.01.09 | ₩14,122 | ₩14,739 | ₩13,867 | ₩13,974 | -1.04% | 462.5만 |
|---|
| 2026.01.08 | ₩12,740 | ₩13,961 | ₩12,700 | ₩13,840 | +8.63% | 854.9만 |
|---|
| 2026.01.07 | ₩12,740 | ₩13,062 | ₩12,472 | ₩12,486 | -2.00% | 408.7만 |
|---|
| 2026.01.06 | ₩12,740 | ₩12,767 | ₩12,177 | ₩12,459 | -2.21% | 247.9만 |
|---|
| 2026.01.05 | ₩12,244 | ₩12,606 | ₩12,043 | ₩12,526 | +2.30% | 325.1만 |
|---|
| 2026.01.02 | ₩11,748 | ₩12,459 | ₩11,748 | ₩12,217 | +4.00% | 464.4만 |
|---|
| 2025.12.31 | ₩11,493 | ₩11,493 | ₩11,198 | ₩11,346 | -1.28% | 147.5만 |
|---|
| 2025.12.30 | ₩11,735 | ₩11,775 | ₩11,332 | ₩11,373 | -3.09% | 158.3만 |
|---|
| 2025.12.29 | ₩11,466 | ₩11,654 | ₩11,332 | ₩11,587 | +1.05% | 174.5만 |
|---|
| 2025.12.26 | ₩11,466 | ₩11,842 | ₩11,440 | ₩11,654 | +1.64% | 189.9만 |
|---|
| 2025.12.24 | ₩11,399 | ₩11,574 | ₩11,305 | ₩11,507 | +0.94% | 106.5만 |
|---|
| 2025.12.23 | ₩11,493 | ₩11,668 | ₩11,413 | ₩11,547 | +0.47% | 188.7만 |
|---|
| 2025.12.22 | ₩12,016 | ₩12,016 | ₩11,480 | ₩11,668 | -2.90% | 324.2만 |
|---|
| 2025.12.19 | ₩11,319 | ₩11,949 | ₩11,319 | ₩11,735 | +3.67% | 552.9만 |
|---|
| 2025.12.18 | ₩11,426 | ₩11,547 | ₩11,198 | ₩11,399 | -0.23% | 706.9만 |
|---|
| 2025.12.17 | ₩11,788 | ₩11,936 | ₩11,171 | ₩11,332 | -3.87% | 637.5만 |
|---|
| 2025.12.16 | ₩11,654 | ₩11,815 | ₩11,145 | ₩11,735 | +0.69% | 531.1만 |
|---|
| 2025.12.15 | ₩12,164 | ₩12,378 | ₩11,735 | ₩11,949 | -1.76% | 333.1만 |
|---|
| 2025.12.12 | ₩12,499 | ₩12,553 | ₩11,761 | ₩12,311 | -1.50% | 366.5만 |
|---|
| 2025.12.11 | ₩12,124 | ₩12,512 | ₩11,842 | ₩12,392 | +2.21% | 178.6만 |
|---|
| 2025.12.10 | ₩12,834 | ₩12,834 | ₩12,177 | ₩12,191 | -5.02% | 151.8만 |
|---|
| 2025.12.09 | ₩12,499 | ₩12,781 | ₩12,124 | ₩12,767 | +2.15% | 270.2만 |
|---|
| 2025.12.08 | ₩12,083 | ₩12,794 | ₩12,070 | ₩12,512 | +3.55% | 291.2만 |
|---|
| 2025.12.05 | ₩12,003 | ₩12,056 | ₩11,909 | ₩11,989 | -0.11% | 151만 |
|---|
| 2025.12.04 | ₩11,896 | ₩12,083 | ₩11,802 | ₩11,869 | -0.23% | 194.3만 |
|---|
| 2025.12.03 | ₩11,507 | ₩12,083 | ₩11,346 | ₩11,922 | +3.61% | 151만 |
|---|
| 2025.12.02 | ₩12,030 | ₩12,030 | ₩11,708 | ₩11,761 | -2.23% | 207.4만 |
|---|
| 2025.12.01 | ₩11,896 | ₩12,030 | ₩11,681 | ₩12,030 | +1.13% | 226.2만 |
|---|
| 2025.11.28 | ₩11,949 | ₩12,003 | ₩11,681 | ₩11,989 | +0.34% | 136.3만 |
|---|
| 2025.11.26 | ₩11,976 | ₩12,056 | ₩11,721 | ₩11,949 | -0.22% | 164.6만 |
|---|
| 2025.11.25 | ₩12,070 | ₩12,164 | ₩11,708 | ₩11,989 | -0.67% | 480.8만 |
|---|
| 2025.11.24 | ₩11,614 | ₩12,365 | ₩11,587 | ₩11,922 | +2.66% | 492.8만 |
|---|
| 2025.11.21 | ₩10,809 | ₩12,016 | ₩10,300 | ₩11,252 | +4.09% | 797.2만 |
|---|
| 2025.11.20 | ₩11,802 | ₩12,137 | ₩10,769 | ₩11,024 | -6.59% | 720.1만 |
|---|
| 2025.11.19 | ₩11,413 | ₩11,493 | ₩10,675 | ₩11,158 | -2.23% | 970만 |
|---|
| 2025.11.18 | ₩11,265 | ₩11,775 | ₩11,037 | ₩11,627 | +3.21% | 452만 |
|---|
| 2025.11.17 | ₩11,641 | ₩12,043 | ₩11,359 | ₩11,507 | -1.15% | 322.5만 |
|---|
| 2025.11.14 | ₩11,265 | ₩11,989 | ₩10,970 | ₩11,802 | +4.76% | 631.7만 |
|---|
| 2025.11.13 | ₩12,150 | ₩12,150 | ₩11,466 | ₩11,761 | -3.20% | 602만 |
|---|
| 2025.11.12 | ₩13,009 | ₩13,116 | ₩12,030 | ₩12,030 | -7.53% | 383.9만 |
|---|
| 2025.11.11 | ₩13,022 | ₩13,813 | ₩12,901 | ₩13,129 | +0.82% | 478.7만 |
|---|
| 2025.11.10 | ₩13,438 | ₩13,572 | ₩12,915 | ₩13,009 | -3.19% | 294.7만 |
|---|
| 2025.11.07 | ₩12,861 | ₩12,968 | ₩12,499 | ₩12,942 | +0.63% | 284.2만 |
|---|
| 2025.11.06 | ₩13,478 | ₩14,108 | ₩13,250 | ₩13,371 | -0.80% | 445.1만 |
|---|
| 2025.11.05 | ₩12,687 | ₩13,411 | ₩12,378 | ₩13,183 | +3.91% | 392.6만 |
|---|
| 2025.11.04 | ₩13,076 | ₩13,210 | ₩12,365 | ₩12,445 | -4.82% | 376.4만 |
|---|
| 2025.11.03 | ₩13,827 | ₩13,880 | ₩13,290 | ₩13,599 | -1.65% | 271만 |
|---|
| 2025.10.31 | ₩13,907 | ₩14,377 | ₩13,867 | ₩13,947 | +0.29% | 232.8만 |
|---|
| 2025.10.30 | ₩14,457 | ₩14,578 | ₩13,867 | ₩13,961 | -3.43% | 399.6만 |
|---|
| 2025.10.29 | ₩14,484 | ₩15,651 | ₩14,470 | ₩14,806 | +2.22% | 1002.8만 |
|---|
| 2025.10.28 | ₩13,290 | ₩14,108 | ₩13,290 | ₩13,733 | +3.33% | 381.1만 |
|---|
| 2025.10.27 | ₩13,438 | ₩14,041 | ₩13,344 | ₩13,438 | 0.00% | 449.1만 |
|---|
| 2025.10.24 | ₩12,915 | ₩13,263 | ₩12,808 | ₩12,901 | -0.10% | 433.2만 |
|---|
| 2025.10.23 | ₩12,378 | ₩12,848 | ₩12,204 | ₩12,593 | +1.73% | 234.6만 |
|---|
| 2025.10.22 | ₩12,419 | ₩12,794 | ₩11,869 | ₩12,164 | -2.05% | 325.7만 |
|---|
| 2025.10.21 | ₩12,419 | ₩12,714 | ₩12,258 | ₩12,553 | +1.08% | 206.4만 |
|---|
| 2025.10.20 | ₩12,003 | ₩12,727 | ₩11,976 | ₩12,566 | +4.69% | 359.2만 |
|---|
| 2025.10.17 | ₩12,070 | ₩12,083 | ₩11,507 | ₩11,748 | -2.67% | 336.6만 |
|---|
| 2025.10.16 | ₩12,808 | ₩12,808 | ₩12,097 | ₩12,110 | -5.45% | 530.5만 |
|---|
| 2025.10.15 | ₩12,740 | ₩13,035 | ₩12,512 | ₩12,861 | +0.95% | 675.8만 |
|---|
| 2025.10.14 | ₩11,815 | ₩12,325 | ₩11,694 | ₩12,311 | +4.20% | 465만 |
|---|
| 2025.10.13 | ₩12,378 | ₩12,848 | ₩12,070 | ₩12,620 | +1.95% | 620만 |
|---|
| 2025.10.10 | ₩12,700 | ₩12,901 | ₩11,225 | ₩11,413 | -10.14% | 1354.1만 |
|---|