시장 데이터를 불러오는 중
전체 종목
Vantage Corp Class A Ordinary Shares 과거 주가
Vantage Corp Class A Ordinary Shares · VNTG · NYSE American
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vantage Corp Class A Ordinary Shares · VNTG · NYSE American
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩841 | ₩902 | ₩841 | ₩854 | +1.59% | 15.7만 |
| 2026.10.08 | ₩882 | ₩906 | ₩857 | ₩857 | -2.87% | 11.7만 |
| 2026.10.07 | ₩831 | ₩961 | ₩831 | ₩835 | +0.48% | 32.8만 |
| 2026.10.06 | ₩867 | ₩918 | ₩841 | ₩870 | +0.31% | 4.8만 |
| 2026.10.05 | ₩874 | ₩893 | ₩859 | ₩859 | -1.68% | 2.4만 |
| 2026.10.02 | ₩853 | ₩854 | ₩814 | ₩851 | -0.16% | 7.7만 |
| 2026.10.01 | ₩833 | ₩893 | ₩814 | ₩841 | +0.96% | 107.9만 |
| 2026.09.30 | ₩947 | ₩1,014 | ₩838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩838 |
| -11.55% |
| 48.8만 |
| 2026.09.29 | ₩987 | ₩1,027 | ₩907 | ₩943 | -4.46% | 38.2만 |
|---|
| 2026.09.28 | ₩943 | ₩1,094 | ₩894 | ₩975 | +3.39% | 52.6만 |
|---|
| 2026.09.25 | ₩947 | ₩1,011 | ₩927 | ₩973 | +2.68% | 26만 |
|---|
| 2026.09.24 | ₩957 | ₩1,047 | ₩894 | ₩1,001 | +4.60% | 49만 |
|---|
| 2026.09.23 | ₩927 | ₩1,001 | ₩894 | ₩963 | +3.88% | 33.6만 |
|---|
| 2026.09.22 | ₩869 | ₩1,001 | ₩867 | ₩970 | +11.67% | 53.6만 |
|---|
| 2026.09.21 | ₩797 | ₩921 | ₩797 | ₩897 | +12.56% | 74.7만 |
|---|
| 2026.09.18 | ₩774 | ₩814 | ₩773 | ₩781 | +0.86% | 86.1만 |
|---|
| 2026.09.17 | ₩818 | ₩827 | ₩747 | ₩787 | -3.75% | 6.5만 |
|---|
| 2026.09.16 | ₩762 | ₩961 | ₩755 | ₩787 | +3.33% | 49.1만 |
|---|
| 2026.09.15 | ₩766 | ₩801 | ₩730 | ₩779 | +1.74% | 6.2만 |
|---|
| 2026.09.14 | ₩826 | ₩841 | ₩754 | ₩754 | -8.72% | 6.9만 |
|---|
| 2026.09.11 | ₩737 | ₩919 | ₩707 | ₩813 | +10.33% | 70.4만 |
|---|
| 2026.09.10 | ₩790 | ₩831 | ₩774 | ₩801 | +1.35% | 53.6만 |
|---|
| 2026.09.09 | ₩782 | ₩811 | ₩774 | ₩778 | -0.51% | 2.8천 |
|---|
| 2026.09.08 | ₩782 | ₩822 | ₩782 | ₩813 | +3.92% | 2.4천 |
|---|
| 2026.09.04 | ₩801 | ₩805 | ₩774 | ₩787 | -1.67% | 7.6천 |
|---|
| 2026.09.03 | ₩801 | ₩827 | ₩801 | ₩801 | 0.00% | 5.5천 |
|---|
| 2026.09.02 | ₩813 | ₩827 | ₩799 | ₩827 | +1.81% | 2.1만 |
|---|
| 2026.09.01 | ₩803 | ₩827 | ₩801 | ₩814 | +1.33% | 1.1만 |
|---|
| 2026.08.31 | ₩831 | ₩831 | ₩809 | ₩809 | -2.73% | 3.6천 |
|---|
| 2026.08.28 | ₩801 | ₩827 | ₩801 | ₩801 | 0.00% | 2.3천 |
|---|
| 2026.08.27 | ₩827 | ₩827 | ₩822 | ₩825 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩843 | ₩867 | ₩801 | ₩822 | -2.53% | 7.4천 |
|---|
| 2026.08.25 | ₩801 | ₩825 | ₩801 | ₩825 | +3.00% | 1만 |
|---|
| 2026.08.24 | ₩857 | ₩857 | ₩823 | ₩826 | -3.58% | 8.9천 |
|---|
| 2026.08.21 | ₩826 | ₩838 | ₩809 | ₩809 | -2.10% | 4.5천 |
|---|
| 2026.08.20 | ₩837 | ₩845 | ₩814 | ₩827 | -1.12% | 1.5만 |
|---|
| 2026.08.19 | ₩853 | ₩853 | ₩802 | ₩802 | -5.95% | 2.5천 |
|---|
| 2026.08.18 | ₩854 | ₩861 | ₩815 | ₩853 | -0.16% | 6.1천 |
|---|
| 2026.08.17 | ₩881 | ₩881 | ₩853 | ₩853 | -3.18% | 5.4천 |
|---|
| 2026.08.14 | ₩902 | ₩902 | ₩869 | ₩881 | -2.37% | 8.4천 |
|---|
| 2026.08.13 | ₩881 | ₩905 | ₩853 | ₩897 | +1.82% | 1.6만 |
|---|
| 2026.08.12 | ₩894 | ₩911 | ₩851 | ₩894 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩947 | ₩947 | ₩847 | ₩919 | -2.96% | 5.4천 |
|---|
| 2026.08.10 | ₩914 | ₩923 | ₩846 | ₩923 | +1.02% | 3.6만 |
|---|
| 2026.08.07 | ₩839 | ₩881 | ₩839 | ₩881 | +4.93% | 6천 |
|---|
| 2026.08.06 | ₩814 | ₩861 | ₩807 | ₩851 | +4.59% | 1.3만 |
|---|
| 2026.08.05 | ₩871 | ₩886 | ₩827 | ₩866 | -0.61% | 3만 |
|---|
| 2026.08.04 | ₩809 | ₩907 | ₩809 | ₩898 | +11.06% | 11.3만 |
|---|
| 2026.08.03 | ₩721 | ₩841 | ₩721 | ₩810 | +12.41% | 3.7만 |
|---|
| 2026.07.31 | ₩857 | ₩875 | ₩834 | ₩843 | -1.56% | 5.8만 |
|---|
| 2026.07.30 | ₩877 | ₩886 | ₩842 | ₩886 | +1.07% | 1만 |
|---|
| 2026.07.29 | ₩894 | ₩894 | ₩841 | ₩882 | -1.34% | 4.3만 |
|---|
| 2026.07.28 | ₩881 | ₩901 | ₩881 | ₩894 | +1.52% | 7.2천 |
|---|
| 2026.07.27 | ₩981 | ₩981 | ₩858 | ₩883 | -9.93% | 4.3만 |
|---|
| 2026.07.24 | ₩906 | ₩938 | ₩895 | ₩930 | +2.65% | 1.1만 |
|---|
| 2026.07.23 | ₩887 | ₩950 | ₩887 | ₩942 | +6.17% | 1.5만 |
|---|
| 2026.07.22 | ₩961 | ₩961 | ₩921 | ₩921 | -4.17% | 7.9천 |
|---|
| 2026.07.21 | ₩907 | ₩981 | ₩907 | ₩949 | +4.56% | 5.2만 |
|---|
| 2026.07.20 | ₩934 | ₩947 | ₩907 | ₩947 | +1.43% | 4.4만 |
|---|
| 2026.07.17 | ₩953 | ₩954 | ₩917 | ₩953 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩902 | ₩959 | ₩869 | ₩954 | +5.77% | 9만 |
|---|
| 2026.07.15 | ₩907 | ₩933 | ₩901 | ₩923 | +1.76% | 2만 |
|---|
| 2026.07.14 | ₩857 | ₩933 | ₩857 | ₩933 | +8.88% | 2.7만 |
|---|
| 2026.07.13 | ₩906 | ₩934 | ₩869 | ₩913 | +0.74% | 4.2만 |
|---|
| 2026.07.10 | ₩910 | ₩934 | ₩867 | ₩934 | +2.64% | 11.3만 |
|---|
| 2026.07.09 | ₩877 | ₩961 | ₩855 | ₩938 | +7.00% | 9.4만 |
|---|
| 2026.07.08 | ₩929 | ₩961 | ₩894 | ₩907 | -2.30% | 5만 |
|---|
| 2026.07.07 | ₩957 | ₩974 | ₩894 | ₩946 | -1.12% | 6.6만 |
|---|
| 2026.07.06 | ₩854 | ₩961 | ₩841 | ₩926 | +8.44% | 20.8만 |
|---|
| 2026.07.02 | ₩845 | ₩886 | ₩837 | ₩881 | +4.27% | 11.8만 |
|---|
| 2026.07.01 | ₩854 | ₩890 | ₩774 | ₩839 | -1.72% | 22.3만 |
|---|
| 2026.06.30 | ₩894 | ₩947 | ₩827 | ₩827 | -7.46% | 30.4만 |
|---|
| 2026.06.29 | ₩881 | ₩1,037 | ₩863 | ₩934 | +6.06% | 63.9만 |
|---|
| 2026.06.26 | ₩934 | ₩1,067 | ₩875 | ₩933 | -0.14% | 123.8만 |
|---|
| 2026.06.25 | ₩881 | ₩2,055 | ₩861 | ₩1,027 | +16.67% | 3999.9만 |
|---|
| 2026.06.24 | ₩1,081 | ₩1,114 | ₩827 | ₩867 | -19.75% | 10.4만 |
|---|
| 2026.06.23 | ₩1,115 | ₩1,121 | ₩1,087 | ₩1,087 | -2.51% | 1.2만 |
|---|
| 2026.06.22 | ₩1,082 | ₩1,167 | ₩1,082 | ₩1,123 | +3.82% | 1.8만 |
|---|
| 2026.06.18 | ₩1,042 | ₩1,153 | ₩1,042 | ₩1,141 | +9.48% | 2.1만 |
|---|
| 2026.06.17 | ₩1,082 | ₩1,157 | ₩1,082 | ₩1,153 | +6.54% | 1.9만 |
|---|
| 2026.06.16 | ₩1,121 | ₩1,154 | ₩1,059 | ₩1,153 | +2.86% | 6만 |
|---|
| 2026.06.15 | ₩974 | ₩1,154 | ₩974 | ₩1,154 | +18.49% | 10.5만 |
|---|
| 2026.06.12 | ₩997 | ₩1,038 | ₩977 | ₩1,002 | +0.54% | 11.4만 |
|---|
| 2026.06.11 | ₩935 | ₩1,041 | ₩935 | ₩1,001 | +6.99% | 22.3만 |
|---|
| 2026.06.10 | ₩907 | ₩938 | ₩907 | ₩938 | +3.38% | 1.9천 |
|---|
| 2026.06.09 | ₩917 | ₩941 | ₩886 | ₩941 | +2.62% | 5.8천 |
|---|
| 2026.06.08 | ₩881 | ₩945 | ₩881 | ₩927 | +5.30% | 1.3만 |
|---|
| 2026.06.05 | ₩933 | ₩961 | ₩881 | ₩961 | +3.00% | 5.8만 |
|---|
| 2026.06.04 | ₩1,001 | ₩1,001 | ₩938 | ₩947 | -5.33% | 9천 |
|---|
| 2026.06.03 | ₩926 | ₩961 | ₩917 | ₩947 | +2.31% | 1.7만 |
|---|
| 2026.06.02 | ₩915 | ₩967 | ₩915 | ₩954 | +4.23% | 1.3만 |
|---|
| 2026.06.01 | ₩950 | ₩993 | ₩934 | ₩943 | -0.70% | 8.3만 |
|---|
| 2026.05.29 | ₩961 | ₩974 | ₩934 | ₩943 | -1.81% | 1.7만 |
|---|
| 2026.05.28 | ₩897 | ₩949 | ₩891 | ₩949 | +5.80% | 2.5만 |
|---|
| 2026.05.27 | ₩975 | ₩1,041 | ₩906 | ₩906 | -7.11% | 6.2만 |
|---|
| 2026.05.26 | ₩934 | ₩1,007 | ₩934 | ₩1,006 | +7.71% | 1.9만 |
|---|
| 2026.05.22 | ₩975 | ₩1,006 | ₩931 | ₩1,006 | +3.15% | 1.1만 |
|---|
| 2026.05.21 | ₩943 | ₩977 | ₩931 | ₩931 | -1.27% | 7.1천 |
|---|
| 2026.05.20 | ₩967 | ₩981 | ₩947 | ₩974 | +0.69% | 7.9천 |
|---|
| 2026.05.19 | ₩961 | ₩999 | ₩934 | ₩974 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩1,013 | ₩1,013 | ₩841 | ₩1,001 | -1.19% | 8.7만 |
|---|
| 2026.05.15 | ₩991 | ₩1,027 | ₩975 | ₩975 | -1.62% | 1.8만 |
|---|
| 2026.05.14 | ₩973 | ₩1,030 | ₩973 | ₩1,030 | +5.90% | 1.3만 |
|---|
| 2026.05.13 | ₩1,009 | ₩1,062 | ₩1,009 | ₩1,030 | +2.12% | 1.6만 |
|---|
| 2026.05.12 | ₩907 | ₩1,013 | ₩907 | ₩1,013 | +11.62% | 1만 |
|---|
| 2026.05.11 | ₩1,011 | ₩1,013 | ₩962 | ₩1,013 | +0.13% | 3.2만 |
|---|
| 2026.05.08 | ₩1,054 | ₩1,061 | ₩1,034 | ₩1,047 | -0.63% | 3.6천 |
|---|
| 2026.05.07 | ₩1,081 | ₩1,091 | ₩1,067 | ₩1,067 | -1.23% | 9.5천 |
|---|
| 2026.05.06 | ₩1,081 | ₩1,101 | ₩1,081 | ₩1,081 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩1,093 | ₩1,093 | ₩1,081 | ₩1,087 | -0.49% | 7.1천 |
|---|
| 2026.05.04 | ₩1,054 | ₩1,109 | ₩1,054 | ₩1,094 | +3.80% | 1만 |
|---|
| 2026.05.01 | ₩1,041 | ₩1,147 | ₩1,029 | ₩1,147 | +10.26% | 2.2만 |
|---|
| 2026.04.30 | ₩1,143 | ₩1,143 | ₩1,041 | ₩1,067 | -6.65% | 3.5천 |
|---|
| 2026.04.29 | ₩987 | ₩1,091 | ₩987 | ₩1,091 | +10.54% | 6천 |
|---|
| 2026.04.28 | ₩1,054 | ₩1,101 | ₩1,025 | ₩1,067 | +1.27% | 3.1만 |
|---|
| 2026.04.27 | ₩1,038 | ₩1,174 | ₩1,029 | ₩1,089 | +4.88% | 19.6만 |
|---|
| 2026.04.24 | ₩974 | ₩1,065 | ₩974 | ₩1,049 | +7.67% | 6.9천 |
|---|
| 2026.04.23 | ₩1,087 | ₩1,087 | ₩1,067 | ₩1,073 | -1.35% | 8.7천 |
|---|
| 2026.04.22 | ₩974 | ₩1,201 | ₩974 | ₩1,087 | +11.64% | 6만 |
|---|
| 2026.04.21 | ₩1,026 | ₩1,047 | ₩1,026 | ₩1,027 | +0.13% | 2.8천 |
|---|
| 2026.04.20 | ₩1,001 | ₩1,067 | ₩1,001 | ₩1,067 | +6.67% | 1.3만 |
|---|
| 2026.04.17 | ₩1,047 | ₩1,081 | ₩1,014 | ₩1,029 | -1.78% | 1.7만 |
|---|
| 2026.04.16 | ₩1,017 | ₩1,094 | ₩1,017 | ₩1,057 | +3.94% | 1.4만 |
|---|
| 2026.04.15 | ₩1,029 | ₩1,067 | ₩1,001 | ₩1,002 | -2.59% | 3.3만 |
|---|
| 2026.04.14 | ₩1,059 | ₩1,067 | ₩1,001 | ₩1,029 | -2.90% | 1.1만 |
|---|
| 2026.04.13 | ₩974 | ₩1,041 | ₩974 | ₩1,041 | +6.85% | 9.2천 |
|---|
| 2026.04.10 | ₩1,005 | ₩1,067 | ₩1,005 | ₩1,023 | +1.86% | 6.4천 |
|---|
| 2026.04.09 | ₩974 | ₩1,027 | ₩974 | ₩1,005 | +3.15% | 1.3만 |
|---|
| 2026.04.08 | ₩1,014 | ₩1,062 | ₩1,014 | ₩1,021 | +0.66% | 9.6천 |
|---|
| 2026.04.07 | ₩1,026 | ₩1,061 | ₩1,026 | ₩1,054 | +2.73% | 1.2만 |
|---|
| 2026.04.06 | ₩1,018 | ₩1,053 | ₩1,018 | ₩1,026 | +0.79% | 2.6만 |
|---|
| 2026.04.02 | ₩1,067 | ₩1,075 | ₩1,054 | ₩1,054 | -1.25% | 9.3천 |
|---|
| 2026.04.01 | ₩1,018 | ₩1,063 | ₩1,018 | ₩1,063 | +4.46% | 4.3천 |
|---|
| 2026.03.31 | ₩1,067 | ₩1,069 | ₩1,041 | ₩1,067 | 0.00% | 4.7만 |
|---|
| 2026.03.30 | ₩1,062 | ₩1,110 | ₩1,061 | ₩1,067 | +0.50% | 1.2만 |
|---|
| 2026.03.27 | ₩1,101 | ₩1,166 | ₩1,101 | ₩1,107 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩1,159 | ₩1,159 | ₩1,107 | ₩1,147 | -1.04% | 2.8만 |
|---|
| 2026.03.25 | ₩1,190 | ₩1,190 | ₩1,107 | ₩1,174 | -1.35% | 2.1만 |
|---|
| 2026.03.24 | ₩1,174 | ₩1,201 | ₩1,107 | ₩1,170 | -0.34% | 3.5만 |
|---|
| 2026.03.23 | ₩1,114 | ₩1,222 | ₩1,103 | ₩1,174 | +5.39% | 5.7만 |
|---|
| 2026.03.20 | ₩1,133 | ₩1,228 | ₩1,101 | ₩1,228 | +8.36% | 4.4만 |
|---|
| 2026.03.19 | ₩1,015 | ₩1,174 | ₩1,015 | ₩1,067 | +5.12% | 3.3만 |
|---|
| 2026.03.18 | ₩1,101 | ₩1,174 | ₩1,067 | ₩1,174 | +6.67% | 3.5만 |
|---|
| 2026.03.17 | ₩1,081 | ₩1,176 | ₩1,041 | ₩1,174 | +8.64% | 5.9만 |
|---|
| 2026.03.16 | ₩1,094 | ₩1,134 | ₩1,054 | ₩1,081 | -1.22% | 3.3만 |
|---|
| 2026.03.13 | ₩1,078 | ₩1,113 | ₩1,078 | ₩1,081 | +0.25% | 1.1만 |
|---|
| 2026.03.12 | ₩1,161 | ₩1,161 | ₩1,046 | ₩1,078 | -7.13% | 8.7만 |
|---|
| 2026.03.11 | ₩1,167 | ₩1,167 | ₩1,086 | ₩1,134 | -2.86% | 8.9만 |
|---|
| 2026.03.10 | ₩1,094 | ₩1,188 | ₩1,085 | ₩1,107 | +1.22% | 4.8만 |
|---|
| 2026.03.09 | ₩1,107 | ₩1,134 | ₩1,077 | ₩1,085 | -2.05% | 4.7만 |
|---|
| 2026.03.06 | ₩1,225 | ₩1,225 | ₩1,101 | ₩1,123 | -8.28% | 3.5만 |
|---|
| 2026.03.05 | ₩1,122 | ₩1,209 | ₩1,069 | ₩1,147 | +2.26% | 4.3만 |
|---|
| 2026.03.04 | ₩1,228 | ₩1,228 | ₩1,041 | ₩1,149 | -6.41% | 16.5만 |
|---|
| 2026.03.03 | ₩1,308 | ₩1,374 | ₩1,201 | ₩1,268 | -3.06% | 48.3만 |
|---|
| 2026.03.02 | ₩974 | ₩1,401 | ₩974 | ₩1,274 | +30.82% | 61.1만 |
|---|
| 2026.02.27 | ₩1,114 | ₩1,118 | ₩1,087 | ₩1,094 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩1,188 | ₩1,188 | ₩1,107 | ₩1,114 | -6.18% | 2.3만 |
|---|
| 2026.02.25 | ₩1,134 | ₩1,134 | ₩1,121 | ₩1,121 | -1.18% | 1.8만 |
|---|
| 2026.02.24 | ₩1,134 | ₩1,147 | ₩1,134 | ₩1,138 | +0.35% | 2.5만 |
|---|
| 2026.02.23 | ₩1,114 | ₩1,134 | ₩1,113 | ₩1,134 | +1.80% | 2.9만 |
|---|
| 2026.02.20 | ₩1,121 | ₩1,138 | ₩1,114 | ₩1,114 | -0.60% | 5만 |
|---|
| 2026.02.19 | ₩1,121 | ₩1,121 | ₩1,111 | ₩1,121 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩1,106 | ₩1,161 | ₩1,106 | ₩1,145 | +3.50% | 1.4만 |
|---|
| 2026.02.17 | ₩1,082 | ₩1,184 | ₩1,082 | ₩1,165 | +7.64% | 2.7만 |
|---|
| 2026.02.13 | ₩1,134 | ₩1,174 | ₩1,134 | ₩1,138 | +0.35% | 52.1만 |
|---|
| 2026.02.12 | ₩1,167 | ₩1,173 | ₩1,134 | ₩1,138 | -2.51% | 1.5만 |
|---|
| 2026.02.11 | ₩1,135 | ₩1,181 | ₩1,134 | ₩1,134 | -0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩1,134 | ₩1,184 | ₩1,134 | ₩1,170 | +3.18% | 1.2만 |
|---|
| 2026.02.09 | ₩1,121 | ₩1,196 | ₩1,121 | ₩1,170 | +4.40% | 1.4만 |
|---|
| 2026.02.06 | ₩1,107 | ₩1,149 | ₩1,107 | ₩1,149 | +3.73% | 3.3만 |
|---|
| 2026.02.05 | ₩1,147 | ₩1,181 | ₩1,134 | ₩1,147 | 0.00% | 3.5만 |
|---|
| 2026.02.04 | ₩1,147 | ₩1,181 | ₩1,134 | ₩1,150 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩1,110 | ₩1,181 | ₩1,110 | ₩1,147 | +3.37% | 2.8만 |
|---|
| 2026.02.02 | ₩1,225 | ₩1,225 | ₩1,134 | ₩1,137 | -7.19% | 7.9천 |
|---|
| 2026.01.30 | ₩1,121 | ₩1,268 | ₩1,121 | ₩1,192 | +6.31% | 14.5만 |
|---|
| 2026.01.29 | ₩1,134 | ₩1,139 | ₩1,078 | ₩1,121 | -1.18% | 5.6만 |
|---|
| 2026.01.28 | ₩1,147 | ₩1,174 | ₩1,147 | ₩1,161 | +1.16% | 2.5만 |
|---|
| 2026.01.27 | ₩1,201 | ₩1,201 | ₩1,147 | ₩1,147 | -4.44% | 1.2만 |
|---|
| 2026.01.26 | ₩1,188 | ₩1,201 | ₩1,001 | ₩1,134 | -4.49% | 16.5만 |
|---|
| 2026.01.23 | ₩1,201 | ₩1,201 | ₩1,173 | ₩1,174 | -2.22% | 1.7만 |
|---|
| 2026.01.22 | ₩1,228 | ₩1,228 | ₩1,167 | ₩1,193 | -2.83% | 4.1만 |
|---|
| 2026.01.21 | ₩1,167 | ₩1,232 | ₩1,167 | ₩1,188 | +1.71% | 6.8만 |
|---|
| 2026.01.20 | ₩1,268 | ₩1,268 | ₩1,214 | ₩1,240 | -2.21% | 8.5만 |
|---|
| 2026.01.16 | ₩1,213 | ₩1,241 | ₩1,208 | ₩1,217 | +0.33% | 2.8만 |
|---|
| 2026.01.15 | ₩1,174 | ₩1,216 | ₩1,174 | ₩1,216 | +3.52% | 1.8만 |
|---|
| 2026.01.14 | ₩1,181 | ₩1,212 | ₩1,181 | ₩1,189 | +0.68% | 1.1만 |
|---|
| 2026.01.13 | ₩1,214 | ₩1,221 | ₩1,167 | ₩1,214 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,081 | ₩1,256 | ₩1,081 | ₩1,221 | +12.96% | 3.1만 |
|---|
| 2026.01.09 | ₩1,294 | ₩1,308 | ₩1,201 | ₩1,201 | -7.22% | 4.6만 |
|---|
| 2026.01.08 | ₩1,234 | ₩1,305 | ₩1,234 | ₩1,289 | +4.43% | 3.4만 |
|---|
| 2026.01.07 | ₩1,241 | ₩1,308 | ₩1,214 | ₩1,308 | +5.38% | 7.1만 |
|---|
| 2026.01.06 | ₩1,308 | ₩1,308 | ₩1,214 | ₩1,234 | -5.61% | 4만 |
|---|
| 2026.01.05 | ₩1,162 | ₩1,268 | ₩1,162 | ₩1,228 | +5.63% | 4.4만 |
|---|
| 2026.01.02 | ₩1,147 | ₩1,181 | ₩1,147 | ₩1,162 | +1.28% | 7.8천 |
|---|
| 2025.12.31 | ₩961 | ₩1,204 | ₩961 | ₩1,161 | +20.83% | 6.8만 |
|---|
| 2025.12.30 | ₩1,154 | ₩1,268 | ₩934 | ₩1,268 | +9.83% | 21.2만 |
|---|
| 2025.12.29 | ₩1,147 | ₩1,173 | ₩1,147 | ₩1,147 | 0.00% | 7.4만 |
|---|
| 2025.12.26 | ₩1,149 | ₩1,190 | ₩1,149 | ₩1,182 | +2.90% | 2.5만 |
|---|
| 2025.12.24 | ₩1,184 | ₩1,201 | ₩1,166 | ₩1,201 | +1.47% | 2.9만 |
|---|
| 2025.12.23 | ₩1,174 | ₩1,228 | ₩1,166 | ₩1,184 | +0.80% | 3.2만 |
|---|
| 2025.12.22 | ₩1,228 | ₩1,228 | ₩1,143 | ₩1,201 | -2.17% | 6.2만 |
|---|
| 2025.12.19 | ₩1,228 | ₩1,230 | ₩1,220 | ₩1,220 | -0.65% | 3.9만 |
|---|
| 2025.12.18 | ₩1,308 | ₩1,308 | ₩1,234 | ₩1,234 | -5.61% | 4.1만 |
|---|
| 2025.12.17 | ₩1,252 | ₩1,254 | ₩1,241 | ₩1,244 | -0.64% | 2.8만 |
|---|
| 2025.12.16 | ₩1,147 | ₩1,268 | ₩1,147 | ₩1,264 | +10.12% | 19.5만 |
|---|
| 2025.12.15 | ₩1,201 | ₩1,201 | ₩1,147 | ₩1,181 | -1.67% | 7.7만 |
|---|
| 2025.12.12 | ₩1,334 | ₩1,334 | ₩1,188 | ₩1,188 | -11.00% | 9.4만 |
|---|
| 2025.12.11 | ₩1,181 | ₩1,228 | ₩1,181 | ₩1,186 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩1,174 | ₩1,221 | ₩1,174 | ₩1,189 | +1.25% | 7.6만 |
|---|
| 2025.12.09 | ₩1,225 | ₩1,226 | ₩1,186 | ₩1,210 | -1.20% | 4.7만 |
|---|
| 2025.12.08 | ₩1,225 | ₩1,250 | ₩1,178 | ₩1,228 | +0.22% | 6.8만 |
|---|
| 2025.12.05 | ₩1,054 | ₩1,206 | ₩1,054 | ₩1,188 | +12.66% | 5.2만 |
|---|
| 2025.12.04 | ₩1,134 | ₩1,188 | ₩1,134 | ₩1,176 | +3.65% | 4.1만 |
|---|
| 2025.12.03 | ₩1,162 | ₩1,201 | ₩1,162 | ₩1,167 | +0.46% | 5.5만 |
|---|
| 2025.12.02 | ₩1,250 | ₩1,250 | ₩1,162 | ₩1,173 | -6.19% | 13.7만 |
|---|
| 2025.12.01 | ₩1,268 | ₩1,268 | ₩1,174 | ₩1,188 | -6.32% | 7.1만 |
|---|
| 2025.11.28 | ₩1,230 | ₩1,254 | ₩1,221 | ₩1,228 | -0.22% | 8.3만 |
|---|
| 2025.11.26 | ₩1,226 | ₩1,254 | ₩1,184 | ₩1,221 | -0.44% | 7만 |
|---|
| 2025.11.25 | ₩1,051 | ₩1,201 | ₩1,051 | ₩1,184 | +12.56% | 3.6만 |
|---|
| 2025.11.24 | ₩1,162 | ₩1,201 | ₩1,161 | ₩1,178 | +1.38% | 2.3만 |
|---|
| 2025.11.21 | ₩1,190 | ₩1,208 | ₩1,147 | ₩1,147 | -3.59% | 5.2만 |
|---|
| 2025.11.20 | ₩1,166 | ₩1,240 | ₩1,135 | ₩1,228 | +5.26% | 7.2만 |
|---|
| 2025.11.19 | ₩1,270 | ₩1,270 | ₩1,205 | ₩1,256 | -1.16% | 5만 |
|---|
| 2025.11.18 | ₩1,137 | ₩1,262 | ₩1,137 | ₩1,262 | +11.03% | 4.1만 |
|---|
| 2025.11.17 | ₩1,242 | ₩1,260 | ₩1,161 | ₩1,161 | -6.55% | 7.6만 |
|---|
| 2025.11.14 | ₩1,294 | ₩1,294 | ₩1,217 | ₩1,281 | -1.03% | 6.8만 |
|---|
| 2025.11.13 | ₩1,134 | ₩1,308 | ₩1,134 | ₩1,268 | +11.76% | 9.9만 |
|---|
| 2025.11.12 | ₩1,312 | ₩1,348 | ₩1,301 | ₩1,317 | +0.41% | 4.8만 |
|---|
| 2025.11.11 | ₩1,334 | ₩1,361 | ₩1,301 | ₩1,361 | +2.00% | 7.5만 |
|---|
| 2025.11.10 | ₩1,428 | ₩1,428 | ₩1,334 | ₩1,334 | -6.54% | 13.1만 |
|---|
| 2025.11.07 | ₩1,401 | ₩1,452 | ₩1,348 | ₩1,441 | +2.86% | 38.2만 |
|---|
| 2025.11.06 | ₩1,334 | ₩1,414 | ₩1,245 | ₩1,348 | +1.00% | 87.3만 |
|---|
| 2025.11.05 | ₩1,102 | ₩1,201 | ₩1,102 | ₩1,184 | +7.38% | 39.4만 |
|---|
| 2025.11.04 | ₩1,161 | ₩1,161 | ₩1,095 | ₩1,157 | -0.34% | 23.1만 |
|---|
| 2025.11.03 | ₩1,155 | ₩1,174 | ₩1,102 | ₩1,147 | -0.69% | 28.5만 |
|---|
| 2025.10.31 | ₩1,209 | ₩1,226 | ₩1,158 | ₩1,161 | -3.97% | 52.4만 |
|---|
| 2025.10.30 | ₩1,241 | ₩1,254 | ₩1,204 | ₩1,248 | +0.54% | 23.1만 |
|---|
| 2025.10.29 | ₩1,301 | ₩1,301 | ₩1,228 | ₩1,268 | -2.56% | 31.9만 |
|---|
| 2025.10.28 | ₩1,308 | ₩1,329 | ₩1,294 | ₩1,321 | +1.02% | 21만 |
|---|
| 2025.10.27 | ₩1,273 | ₩1,348 | ₩1,273 | ₩1,294 | +1.68% | 30.1만 |
|---|
| 2025.10.24 | ₩1,268 | ₩1,308 | ₩1,268 | ₩1,308 | +3.16% | 26.2만 |
|---|
| 2025.10.23 | ₩1,214 | ₩1,322 | ₩1,204 | ₩1,322 | +8.90% | 68.8만 |
|---|
| 2025.10.22 | ₩1,294 | ₩1,328 | ₩1,226 | ₩1,268 | -2.06% | 68.4만 |
|---|
| 2025.10.21 | ₩1,321 | ₩1,321 | ₩1,270 | ₩1,321 | 0.00% | 49.7만 |
|---|
| 2025.10.20 | ₩1,310 | ₩1,334 | ₩1,308 | ₩1,334 | +1.83% | 19.7만 |
|---|
| 2025.10.17 | ₩1,334 | ₩1,374 | ₩1,281 | ₩1,308 | -2.00% | 52.4만 |
|---|
| 2025.10.16 | ₩1,428 | ₩1,468 | ₩1,348 | ₩1,361 | -4.67% | 64.8만 |
|---|
| 2025.10.15 | ₩1,441 | ₩1,628 | ₩1,388 | ₩1,414 | -1.85% | 140.2만 |
|---|
| 2025.10.14 | ₩1,374 | ₩1,468 | ₩1,348 | ₩1,388 | +0.97% | 81만 |
|---|
| 2025.10.13 | ₩1,508 | ₩1,508 | ₩1,321 | ₩1,334 | -11.50% | 180.7만 |
|---|
| 2025.10.10 | ₩1,601 | ₩1,721 | ₩1,441 | ₩1,468 | -8.33% | 442.6만 |
|---|