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 | ₩842 | ₩903 | ₩842 | ₩855 | +1.59% | 15.7만 |
| 2026.10.08 | ₩883 | ₩907 | ₩858 | ₩858 | -2.87% | 11.7만 |
| 2026.10.07 | ₩832 | ₩962 | ₩832 | ₩836 | +0.48% | 32.8만 |
| 2026.10.06 | ₩868 | ₩919 | ₩842 | ₩871 | +0.31% | 4.8만 |
| 2026.10.05 | ₩875 | ₩894 | ₩860 | ₩860 | -1.68% | 2.4만 |
| 2026.10.02 | ₩854 | ₩855 | ₩815 | ₩852 | -0.16% | 7.7만 |
| 2026.10.01 | ₩834 | ₩894 | ₩815 | ₩842 | +0.96% | 107.9만 |
| 2026.09.30 | ₩948 | ₩1,015 | ₩839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩839 |
| -11.55% |
| 48.8만 |
| 2026.09.29 | ₩988 | ₩1,029 | ₩908 | ₩944 | -4.46% | 38.2만 |
|---|
| 2026.09.28 | ₩944 | ₩1,095 | ₩895 | ₩976 | +3.39% | 52.6만 |
|---|
| 2026.09.25 | ₩948 | ₩1,013 | ₩928 | ₩974 | +2.68% | 26만 |
|---|
| 2026.09.24 | ₩958 | ₩1,049 | ₩895 | ₩1,002 | +4.60% | 49만 |
|---|
| 2026.09.23 | ₩928 | ₩1,002 | ₩895 | ₩964 | +3.88% | 33.6만 |
|---|
| 2026.09.22 | ₩870 | ₩1,002 | ₩868 | ₩971 | +11.67% | 53.6만 |
|---|
| 2026.09.21 | ₩797 | ₩922 | ₩797 | ₩898 | +12.56% | 74.7만 |
|---|
| 2026.09.18 | ₩775 | ₩815 | ₩773 | ₩781 | +0.86% | 86.1만 |
|---|
| 2026.09.17 | ₩819 | ₩828 | ₩748 | ₩788 | -3.75% | 6.5만 |
|---|
| 2026.09.16 | ₩763 | ₩962 | ₩756 | ₩788 | +3.33% | 49.1만 |
|---|
| 2026.09.15 | ₩767 | ₩801 | ₩731 | ₩780 | +1.74% | 6.2만 |
|---|
| 2026.09.14 | ₩827 | ₩842 | ₩755 | ₩755 | -8.72% | 6.9만 |
|---|
| 2026.09.11 | ₩737 | ₩920 | ₩708 | ₩813 | +10.33% | 70.4만 |
|---|
| 2026.09.10 | ₩791 | ₩832 | ₩775 | ₩801 | +1.35% | 53.6만 |
|---|
| 2026.09.09 | ₩783 | ₩812 | ₩775 | ₩779 | -0.51% | 2.8천 |
|---|
| 2026.09.08 | ₩783 | ₩823 | ₩783 | ₩813 | +3.92% | 2.4천 |
|---|
| 2026.09.04 | ₩801 | ₩805 | ₩775 | ₩788 | -1.67% | 7.6천 |
|---|
| 2026.09.03 | ₩801 | ₩828 | ₩801 | ₩801 | 0.00% | 5.5천 |
|---|
| 2026.09.02 | ₩813 | ₩828 | ₩800 | ₩828 | +1.81% | 2.1만 |
|---|
| 2026.09.01 | ₩804 | ₩828 | ₩801 | ₩815 | +1.33% | 1.1만 |
|---|
| 2026.08.31 | ₩832 | ₩832 | ₩809 | ₩809 | -2.73% | 3.6천 |
|---|
| 2026.08.28 | ₩801 | ₩828 | ₩801 | ₩801 | 0.00% | 2.3천 |
|---|
| 2026.08.27 | ₩828 | ₩828 | ₩823 | ₩826 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩844 | ₩868 | ₩801 | ₩823 | -2.53% | 7.4천 |
|---|
| 2026.08.25 | ₩801 | ₩826 | ₩801 | ₩826 | +3.00% | 1만 |
|---|
| 2026.08.24 | ₩858 | ₩858 | ₩824 | ₩827 | -3.58% | 8.9천 |
|---|
| 2026.08.21 | ₩827 | ₩839 | ₩809 | ₩809 | -2.10% | 4.5천 |
|---|
| 2026.08.20 | ₩838 | ₩846 | ₩815 | ₩828 | -1.12% | 1.5만 |
|---|
| 2026.08.19 | ₩854 | ₩854 | ₩803 | ₩803 | -5.95% | 2.5천 |
|---|
| 2026.08.18 | ₩855 | ₩862 | ₩816 | ₩854 | -0.16% | 6.1천 |
|---|
| 2026.08.17 | ₩882 | ₩882 | ₩854 | ₩854 | -3.18% | 5.4천 |
|---|
| 2026.08.14 | ₩903 | ₩903 | ₩870 | ₩882 | -2.37% | 8.4천 |
|---|
| 2026.08.13 | ₩882 | ₩906 | ₩854 | ₩898 | +1.82% | 1.6만 |
|---|
| 2026.08.12 | ₩895 | ₩912 | ₩852 | ₩895 | 0.00% | 6.3만 |
|---|
| 2026.08.11 | ₩948 | ₩948 | ₩848 | ₩920 | -2.96% | 5.4천 |
|---|
| 2026.08.10 | ₩915 | ₩924 | ₩847 | ₩924 | +1.02% | 3.6만 |
|---|
| 2026.08.07 | ₩840 | ₩882 | ₩840 | ₩882 | +4.93% | 6천 |
|---|
| 2026.08.06 | ₩815 | ₩862 | ₩808 | ₩852 | +4.59% | 1.3만 |
|---|
| 2026.08.05 | ₩872 | ₩887 | ₩828 | ₩867 | -0.61% | 3만 |
|---|
| 2026.08.04 | ₩809 | ₩908 | ₩809 | ₩899 | +11.06% | 11.3만 |
|---|
| 2026.08.03 | ₩721 | ₩842 | ₩721 | ₩811 | +12.41% | 3.7만 |
|---|
| 2026.07.31 | ₩858 | ₩876 | ₩835 | ₩844 | -1.56% | 5.8만 |
|---|
| 2026.07.30 | ₩878 | ₩887 | ₩843 | ₩887 | +1.07% | 1만 |
|---|
| 2026.07.29 | ₩895 | ₩895 | ₩842 | ₩883 | -1.34% | 4.3만 |
|---|
| 2026.07.28 | ₩882 | ₩902 | ₩882 | ₩895 | +1.52% | 7.2천 |
|---|
| 2026.07.27 | ₩982 | ₩982 | ₩859 | ₩884 | -9.93% | 4.3만 |
|---|
| 2026.07.24 | ₩907 | ₩939 | ₩896 | ₩931 | +2.65% | 1.1만 |
|---|
| 2026.07.23 | ₩888 | ₩951 | ₩888 | ₩943 | +6.17% | 1.5만 |
|---|
| 2026.07.22 | ₩962 | ₩962 | ₩922 | ₩922 | -4.17% | 7.9천 |
|---|
| 2026.07.21 | ₩908 | ₩982 | ₩908 | ₩950 | +4.56% | 5.2만 |
|---|
| 2026.07.20 | ₩935 | ₩948 | ₩908 | ₩948 | +1.43% | 4.4만 |
|---|
| 2026.07.17 | ₩954 | ₩955 | ₩918 | ₩954 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩903 | ₩960 | ₩870 | ₩955 | +5.77% | 9만 |
|---|
| 2026.07.15 | ₩908 | ₩934 | ₩902 | ₩924 | +1.76% | 2만 |
|---|
| 2026.07.14 | ₩858 | ₩934 | ₩858 | ₩934 | +8.88% | 2.7만 |
|---|
| 2026.07.13 | ₩907 | ₩935 | ₩870 | ₩914 | +0.74% | 4.2만 |
|---|
| 2026.07.10 | ₩911 | ₩935 | ₩868 | ₩935 | +2.64% | 11.3만 |
|---|
| 2026.07.09 | ₩878 | ₩962 | ₩856 | ₩939 | +7.00% | 9.4만 |
|---|
| 2026.07.08 | ₩930 | ₩962 | ₩895 | ₩908 | -2.30% | 5만 |
|---|
| 2026.07.07 | ₩958 | ₩975 | ₩895 | ₩947 | -1.12% | 6.6만 |
|---|
| 2026.07.06 | ₩855 | ₩962 | ₩842 | ₩927 | +8.44% | 20.8만 |
|---|
| 2026.07.02 | ₩846 | ₩887 | ₩838 | ₩882 | +4.27% | 11.8만 |
|---|
| 2026.07.01 | ₩855 | ₩891 | ₩775 | ₩840 | -1.72% | 22.3만 |
|---|
| 2026.06.30 | ₩895 | ₩948 | ₩828 | ₩828 | -7.46% | 30.4만 |
|---|
| 2026.06.29 | ₩882 | ₩1,038 | ₩864 | ₩935 | +6.06% | 63.9만 |
|---|
| 2026.06.26 | ₩935 | ₩1,069 | ₩876 | ₩934 | -0.14% | 123.8만 |
|---|
| 2026.06.25 | ₩882 | ₩2,057 | ₩862 | ₩1,029 | +16.67% | 3999.9만 |
|---|
| 2026.06.24 | ₩1,082 | ₩1,115 | ₩828 | ₩868 | -19.75% | 10.4만 |
|---|
| 2026.06.23 | ₩1,117 | ₩1,122 | ₩1,089 | ₩1,089 | -2.51% | 1.2만 |
|---|
| 2026.06.22 | ₩1,083 | ₩1,169 | ₩1,083 | ₩1,125 | +3.82% | 1.8만 |
|---|
| 2026.06.18 | ₩1,043 | ₩1,154 | ₩1,043 | ₩1,142 | +9.48% | 2.1만 |
|---|
| 2026.06.17 | ₩1,083 | ₩1,158 | ₩1,083 | ₩1,154 | +6.54% | 1.9만 |
|---|
| 2026.06.16 | ₩1,122 | ₩1,155 | ₩1,061 | ₩1,154 | +2.86% | 6만 |
|---|
| 2026.06.15 | ₩975 | ₩1,155 | ₩975 | ₩1,155 | +18.49% | 10.5만 |
|---|
| 2026.06.12 | ₩998 | ₩1,039 | ₩978 | ₩1,003 | +0.54% | 11.4만 |
|---|
| 2026.06.11 | ₩936 | ₩1,042 | ₩936 | ₩1,002 | +6.99% | 22.3만 |
|---|
| 2026.06.10 | ₩908 | ₩939 | ₩908 | ₩939 | +3.38% | 1.9천 |
|---|
| 2026.06.09 | ₩918 | ₩942 | ₩887 | ₩942 | +2.62% | 5.8천 |
|---|
| 2026.06.08 | ₩882 | ₩946 | ₩882 | ₩928 | +5.30% | 1.3만 |
|---|
| 2026.06.05 | ₩934 | ₩962 | ₩882 | ₩962 | +3.00% | 5.8만 |
|---|
| 2026.06.04 | ₩1,002 | ₩1,002 | ₩939 | ₩948 | -5.33% | 9천 |
|---|
| 2026.06.03 | ₩927 | ₩962 | ₩918 | ₩948 | +2.31% | 1.7만 |
|---|
| 2026.06.02 | ₩916 | ₩968 | ₩916 | ₩955 | +4.23% | 1.3만 |
|---|
| 2026.06.01 | ₩951 | ₩994 | ₩935 | ₩944 | -0.70% | 8.3만 |
|---|
| 2026.05.29 | ₩962 | ₩975 | ₩935 | ₩944 | -1.81% | 1.7만 |
|---|
| 2026.05.28 | ₩898 | ₩950 | ₩892 | ₩950 | +5.80% | 2.5만 |
|---|
| 2026.05.27 | ₩976 | ₩1,042 | ₩907 | ₩907 | -7.11% | 6.2만 |
|---|
| 2026.05.26 | ₩935 | ₩1,009 | ₩935 | ₩1,007 | +7.71% | 1.9만 |
|---|
| 2026.05.22 | ₩976 | ₩1,007 | ₩932 | ₩1,007 | +3.15% | 1.1만 |
|---|
| 2026.05.21 | ₩944 | ₩978 | ₩932 | ₩932 | -1.27% | 7.1천 |
|---|
| 2026.05.20 | ₩968 | ₩982 | ₩948 | ₩975 | +0.69% | 7.9천 |
|---|
| 2026.05.19 | ₩962 | ₩1,000 | ₩935 | ₩975 | +1.39% | 1.2만 |
|---|
| 2026.05.18 | ₩1,014 | ₩1,014 | ₩842 | ₩1,002 | -1.19% | 8.7만 |
|---|
| 2026.05.15 | ₩992 | ₩1,029 | ₩976 | ₩976 | -1.62% | 1.8만 |
|---|
| 2026.05.14 | ₩974 | ₩1,031 | ₩974 | ₩1,031 | +5.90% | 1.3만 |
|---|
| 2026.05.13 | ₩1,010 | ₩1,063 | ₩1,010 | ₩1,031 | +2.12% | 1.6만 |
|---|
| 2026.05.12 | ₩908 | ₩1,014 | ₩908 | ₩1,014 | +11.62% | 1만 |
|---|
| 2026.05.11 | ₩1,013 | ₩1,014 | ₩963 | ₩1,014 | +0.13% | 3.2만 |
|---|
| 2026.05.08 | ₩1,055 | ₩1,062 | ₩1,035 | ₩1,049 | -0.63% | 3.6천 |
|---|
| 2026.05.07 | ₩1,082 | ₩1,093 | ₩1,069 | ₩1,069 | -1.23% | 9.5천 |
|---|
| 2026.05.06 | ₩1,082 | ₩1,102 | ₩1,082 | ₩1,082 | 0.00% | 1.3만 |
|---|
| 2026.05.05 | ₩1,094 | ₩1,094 | ₩1,082 | ₩1,089 | -0.49% | 7.1천 |
|---|
| 2026.05.04 | ₩1,055 | ₩1,110 | ₩1,055 | ₩1,095 | +3.80% | 1만 |
|---|
| 2026.05.01 | ₩1,042 | ₩1,149 | ₩1,030 | ₩1,149 | +10.26% | 2.2만 |
|---|
| 2026.04.30 | ₩1,145 | ₩1,145 | ₩1,042 | ₩1,069 | -6.65% | 3.5천 |
|---|
| 2026.04.29 | ₩988 | ₩1,093 | ₩988 | ₩1,093 | +10.54% | 6천 |
|---|
| 2026.04.28 | ₩1,055 | ₩1,102 | ₩1,026 | ₩1,069 | +1.27% | 3.1만 |
|---|
| 2026.04.27 | ₩1,039 | ₩1,175 | ₩1,030 | ₩1,090 | +4.88% | 19.6만 |
|---|
| 2026.04.24 | ₩975 | ₩1,066 | ₩975 | ₩1,050 | +7.67% | 6.9천 |
|---|
| 2026.04.23 | ₩1,089 | ₩1,089 | ₩1,069 | ₩1,074 | -1.35% | 8.7천 |
|---|
| 2026.04.22 | ₩975 | ₩1,202 | ₩975 | ₩1,089 | +11.64% | 6만 |
|---|
| 2026.04.21 | ₩1,027 | ₩1,049 | ₩1,027 | ₩1,029 | +0.13% | 2.8천 |
|---|
| 2026.04.20 | ₩1,002 | ₩1,069 | ₩1,002 | ₩1,069 | +6.67% | 1.3만 |
|---|
| 2026.04.17 | ₩1,049 | ₩1,082 | ₩1,015 | ₩1,030 | -1.78% | 1.7만 |
|---|
| 2026.04.16 | ₩1,018 | ₩1,095 | ₩1,018 | ₩1,058 | +3.94% | 1.4만 |
|---|
| 2026.04.15 | ₩1,030 | ₩1,069 | ₩1,002 | ₩1,003 | -2.59% | 3.3만 |
|---|
| 2026.04.14 | ₩1,061 | ₩1,069 | ₩1,002 | ₩1,030 | -2.90% | 1.1만 |
|---|
| 2026.04.13 | ₩975 | ₩1,042 | ₩975 | ₩1,042 | +6.85% | 9.2천 |
|---|
| 2026.04.10 | ₩1,006 | ₩1,069 | ₩1,006 | ₩1,025 | +1.86% | 6.4천 |
|---|
| 2026.04.09 | ₩975 | ₩1,029 | ₩975 | ₩1,006 | +3.15% | 1.3만 |
|---|
| 2026.04.08 | ₩1,015 | ₩1,063 | ₩1,015 | ₩1,022 | +0.66% | 9.6천 |
|---|
| 2026.04.07 | ₩1,027 | ₩1,062 | ₩1,027 | ₩1,055 | +2.73% | 1.2만 |
|---|
| 2026.04.06 | ₩1,019 | ₩1,054 | ₩1,019 | ₩1,027 | +0.79% | 2.6만 |
|---|
| 2026.04.02 | ₩1,069 | ₩1,077 | ₩1,055 | ₩1,055 | -1.25% | 9.3천 |
|---|
| 2026.04.01 | ₩1,019 | ₩1,065 | ₩1,019 | ₩1,065 | +4.46% | 4.3천 |
|---|
| 2026.03.31 | ₩1,069 | ₩1,070 | ₩1,042 | ₩1,069 | 0.00% | 4.7만 |
|---|
| 2026.03.30 | ₩1,063 | ₩1,111 | ₩1,062 | ₩1,069 | +0.50% | 1.2만 |
|---|
| 2026.03.27 | ₩1,102 | ₩1,167 | ₩1,102 | ₩1,109 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩1,161 | ₩1,161 | ₩1,109 | ₩1,149 | -1.04% | 2.8만 |
|---|
| 2026.03.25 | ₩1,192 | ₩1,192 | ₩1,109 | ₩1,175 | -1.35% | 2.1만 |
|---|
| 2026.03.24 | ₩1,175 | ₩1,202 | ₩1,109 | ₩1,171 | -0.34% | 3.5만 |
|---|
| 2026.03.23 | ₩1,115 | ₩1,224 | ₩1,105 | ₩1,175 | +5.39% | 5.7만 |
|---|
| 2026.03.20 | ₩1,134 | ₩1,229 | ₩1,102 | ₩1,229 | +8.36% | 4.4만 |
|---|
| 2026.03.19 | ₩1,017 | ₩1,175 | ₩1,017 | ₩1,069 | +5.12% | 3.3만 |
|---|
| 2026.03.18 | ₩1,102 | ₩1,175 | ₩1,069 | ₩1,175 | +6.67% | 3.5만 |
|---|
| 2026.03.17 | ₩1,082 | ₩1,177 | ₩1,042 | ₩1,175 | +8.64% | 5.9만 |
|---|
| 2026.03.16 | ₩1,095 | ₩1,135 | ₩1,055 | ₩1,082 | -1.22% | 3.3만 |
|---|
| 2026.03.13 | ₩1,079 | ₩1,114 | ₩1,079 | ₩1,082 | +0.25% | 1.1만 |
|---|
| 2026.03.12 | ₩1,162 | ₩1,162 | ₩1,047 | ₩1,079 | -7.13% | 8.7만 |
|---|
| 2026.03.11 | ₩1,169 | ₩1,169 | ₩1,087 | ₩1,135 | -2.86% | 8.9만 |
|---|
| 2026.03.10 | ₩1,095 | ₩1,189 | ₩1,086 | ₩1,109 | +1.22% | 4.8만 |
|---|
| 2026.03.09 | ₩1,109 | ₩1,135 | ₩1,078 | ₩1,086 | -2.05% | 4.7만 |
|---|
| 2026.03.06 | ₩1,226 | ₩1,226 | ₩1,102 | ₩1,125 | -8.28% | 3.5만 |
|---|
| 2026.03.05 | ₩1,123 | ₩1,210 | ₩1,070 | ₩1,149 | +2.26% | 4.3만 |
|---|
| 2026.03.04 | ₩1,229 | ₩1,229 | ₩1,042 | ₩1,150 | -6.41% | 16.5만 |
|---|
| 2026.03.03 | ₩1,309 | ₩1,376 | ₩1,202 | ₩1,269 | -3.06% | 48.3만 |
|---|
| 2026.03.02 | ₩975 | ₩1,403 | ₩975 | ₩1,276 | +30.82% | 61.1만 |
|---|
| 2026.02.27 | ₩1,115 | ₩1,119 | ₩1,089 | ₩1,095 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩1,189 | ₩1,189 | ₩1,109 | ₩1,115 | -6.18% | 2.3만 |
|---|
| 2026.02.25 | ₩1,135 | ₩1,135 | ₩1,122 | ₩1,122 | -1.18% | 1.8만 |
|---|
| 2026.02.24 | ₩1,135 | ₩1,149 | ₩1,135 | ₩1,139 | +0.35% | 2.5만 |
|---|
| 2026.02.23 | ₩1,115 | ₩1,135 | ₩1,114 | ₩1,135 | +1.80% | 2.9만 |
|---|
| 2026.02.20 | ₩1,122 | ₩1,139 | ₩1,115 | ₩1,115 | -0.60% | 5만 |
|---|
| 2026.02.19 | ₩1,122 | ₩1,122 | ₩1,113 | ₩1,122 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩1,107 | ₩1,162 | ₩1,107 | ₩1,146 | +3.50% | 1.4만 |
|---|
| 2026.02.17 | ₩1,083 | ₩1,185 | ₩1,083 | ₩1,166 | +7.64% | 2.7만 |
|---|
| 2026.02.13 | ₩1,135 | ₩1,175 | ₩1,135 | ₩1,139 | +0.35% | 52.1만 |
|---|
| 2026.02.12 | ₩1,169 | ₩1,174 | ₩1,135 | ₩1,139 | -2.51% | 1.5만 |
|---|
| 2026.02.11 | ₩1,137 | ₩1,182 | ₩1,135 | ₩1,135 | -0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩1,135 | ₩1,185 | ₩1,135 | ₩1,171 | +3.18% | 1.2만 |
|---|
| 2026.02.09 | ₩1,122 | ₩1,197 | ₩1,122 | ₩1,171 | +4.40% | 1.4만 |
|---|
| 2026.02.06 | ₩1,109 | ₩1,150 | ₩1,109 | ₩1,150 | +3.73% | 3.3만 |
|---|
| 2026.02.05 | ₩1,149 | ₩1,182 | ₩1,135 | ₩1,149 | 0.00% | 3.5만 |
|---|
| 2026.02.04 | ₩1,149 | ₩1,182 | ₩1,135 | ₩1,151 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩1,111 | ₩1,182 | ₩1,111 | ₩1,149 | +3.37% | 2.8만 |
|---|
| 2026.02.02 | ₩1,226 | ₩1,226 | ₩1,135 | ₩1,138 | -7.19% | 7.9천 |
|---|
| 2026.01.30 | ₩1,122 | ₩1,269 | ₩1,122 | ₩1,193 | +6.31% | 14.5만 |
|---|
| 2026.01.29 | ₩1,135 | ₩1,141 | ₩1,079 | ₩1,122 | -1.18% | 5.6만 |
|---|
| 2026.01.28 | ₩1,149 | ₩1,175 | ₩1,149 | ₩1,162 | +1.16% | 2.5만 |
|---|
| 2026.01.27 | ₩1,202 | ₩1,202 | ₩1,149 | ₩1,149 | -4.44% | 1.2만 |
|---|
| 2026.01.26 | ₩1,189 | ₩1,202 | ₩1,002 | ₩1,135 | -4.49% | 16.5만 |
|---|
| 2026.01.23 | ₩1,202 | ₩1,202 | ₩1,174 | ₩1,175 | -2.22% | 1.7만 |
|---|
| 2026.01.22 | ₩1,229 | ₩1,229 | ₩1,169 | ₩1,194 | -2.83% | 4.1만 |
|---|
| 2026.01.21 | ₩1,169 | ₩1,233 | ₩1,169 | ₩1,189 | +1.71% | 6.8만 |
|---|
| 2026.01.20 | ₩1,269 | ₩1,269 | ₩1,216 | ₩1,241 | -2.21% | 8.5만 |
|---|
| 2026.01.16 | ₩1,214 | ₩1,242 | ₩1,209 | ₩1,218 | +0.33% | 2.8만 |
|---|
| 2026.01.15 | ₩1,175 | ₩1,217 | ₩1,175 | ₩1,217 | +3.52% | 1.8만 |
|---|
| 2026.01.14 | ₩1,182 | ₩1,213 | ₩1,182 | ₩1,190 | +0.68% | 1.1만 |
|---|
| 2026.01.13 | ₩1,216 | ₩1,222 | ₩1,169 | ₩1,216 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩1,082 | ₩1,257 | ₩1,082 | ₩1,222 | +12.96% | 3.1만 |
|---|
| 2026.01.09 | ₩1,296 | ₩1,309 | ₩1,202 | ₩1,202 | -7.22% | 4.6만 |
|---|
| 2026.01.08 | ₩1,236 | ₩1,306 | ₩1,236 | ₩1,290 | +4.43% | 3.4만 |
|---|
| 2026.01.07 | ₩1,242 | ₩1,309 | ₩1,216 | ₩1,309 | +5.38% | 7.1만 |
|---|
| 2026.01.06 | ₩1,309 | ₩1,309 | ₩1,216 | ₩1,236 | -5.61% | 4만 |
|---|
| 2026.01.05 | ₩1,163 | ₩1,269 | ₩1,163 | ₩1,229 | +5.63% | 4.4만 |
|---|
| 2026.01.02 | ₩1,149 | ₩1,182 | ₩1,149 | ₩1,163 | +1.28% | 7.8천 |
|---|
| 2025.12.31 | ₩962 | ₩1,205 | ₩962 | ₩1,162 | +20.83% | 6.8만 |
|---|
| 2025.12.30 | ₩1,155 | ₩1,269 | ₩935 | ₩1,269 | +9.83% | 21.2만 |
|---|
| 2025.12.29 | ₩1,149 | ₩1,174 | ₩1,149 | ₩1,149 | 0.00% | 7.4만 |
|---|
| 2025.12.26 | ₩1,150 | ₩1,192 | ₩1,150 | ₩1,184 | +2.90% | 2.5만 |
|---|
| 2025.12.24 | ₩1,185 | ₩1,202 | ₩1,167 | ₩1,202 | +1.47% | 2.9만 |
|---|
| 2025.12.23 | ₩1,175 | ₩1,229 | ₩1,167 | ₩1,185 | +0.80% | 3.2만 |
|---|
| 2025.12.22 | ₩1,229 | ₩1,229 | ₩1,145 | ₩1,202 | -2.17% | 6.2만 |
|---|
| 2025.12.19 | ₩1,229 | ₩1,232 | ₩1,221 | ₩1,221 | -0.65% | 3.9만 |
|---|
| 2025.12.18 | ₩1,309 | ₩1,309 | ₩1,236 | ₩1,236 | -5.61% | 4.1만 |
|---|
| 2025.12.17 | ₩1,253 | ₩1,256 | ₩1,242 | ₩1,245 | -0.64% | 2.8만 |
|---|
| 2025.12.16 | ₩1,149 | ₩1,269 | ₩1,149 | ₩1,265 | +10.12% | 19.5만 |
|---|
| 2025.12.15 | ₩1,202 | ₩1,202 | ₩1,149 | ₩1,182 | -1.67% | 7.7만 |
|---|
| 2025.12.12 | ₩1,336 | ₩1,336 | ₩1,189 | ₩1,189 | -11.00% | 9.4만 |
|---|
| 2025.12.11 | ₩1,182 | ₩1,229 | ₩1,182 | ₩1,188 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩1,175 | ₩1,222 | ₩1,175 | ₩1,190 | +1.25% | 7.6만 |
|---|
| 2025.12.09 | ₩1,226 | ₩1,228 | ₩1,188 | ₩1,212 | -1.20% | 4.7만 |
|---|
| 2025.12.08 | ₩1,226 | ₩1,252 | ₩1,179 | ₩1,229 | +0.22% | 6.8만 |
|---|
| 2025.12.05 | ₩1,055 | ₩1,208 | ₩1,055 | ₩1,189 | +12.66% | 5.2만 |
|---|
| 2025.12.04 | ₩1,135 | ₩1,189 | ₩1,135 | ₩1,177 | +3.65% | 4.1만 |
|---|
| 2025.12.03 | ₩1,163 | ₩1,202 | ₩1,163 | ₩1,169 | +0.46% | 5.5만 |
|---|
| 2025.12.02 | ₩1,252 | ₩1,252 | ₩1,163 | ₩1,174 | -6.19% | 13.7만 |
|---|
| 2025.12.01 | ₩1,269 | ₩1,269 | ₩1,175 | ₩1,189 | -6.32% | 7.1만 |
|---|
| 2025.11.28 | ₩1,232 | ₩1,256 | ₩1,222 | ₩1,229 | -0.22% | 8.3만 |
|---|
| 2025.11.26 | ₩1,228 | ₩1,256 | ₩1,185 | ₩1,222 | -0.44% | 7만 |
|---|
| 2025.11.25 | ₩1,053 | ₩1,202 | ₩1,053 | ₩1,185 | +12.56% | 3.6만 |
|---|
| 2025.11.24 | ₩1,163 | ₩1,202 | ₩1,162 | ₩1,179 | +1.38% | 2.3만 |
|---|
| 2025.11.21 | ₩1,192 | ₩1,209 | ₩1,149 | ₩1,149 | -3.59% | 5.2만 |
|---|
| 2025.11.20 | ₩1,167 | ₩1,241 | ₩1,137 | ₩1,229 | +5.26% | 7.2만 |
|---|
| 2025.11.19 | ₩1,272 | ₩1,272 | ₩1,206 | ₩1,257 | -1.16% | 5만 |
|---|
| 2025.11.18 | ₩1,138 | ₩1,264 | ₩1,138 | ₩1,264 | +11.03% | 4.1만 |
|---|
| 2025.11.17 | ₩1,244 | ₩1,261 | ₩1,162 | ₩1,162 | -6.55% | 7.6만 |
|---|
| 2025.11.14 | ₩1,296 | ₩1,296 | ₩1,218 | ₩1,282 | -1.03% | 6.8만 |
|---|
| 2025.11.13 | ₩1,135 | ₩1,309 | ₩1,135 | ₩1,269 | +11.76% | 9.9만 |
|---|
| 2025.11.12 | ₩1,313 | ₩1,349 | ₩1,302 | ₩1,318 | +0.41% | 4.8만 |
|---|
| 2025.11.11 | ₩1,336 | ₩1,362 | ₩1,302 | ₩1,362 | +2.00% | 7.5만 |
|---|
| 2025.11.10 | ₩1,429 | ₩1,429 | ₩1,336 | ₩1,336 | -6.54% | 13.1만 |
|---|
| 2025.11.07 | ₩1,403 | ₩1,453 | ₩1,349 | ₩1,443 | +2.86% | 38.2만 |
|---|
| 2025.11.06 | ₩1,336 | ₩1,416 | ₩1,246 | ₩1,349 | +1.00% | 87.3만 |
|---|
| 2025.11.05 | ₩1,103 | ₩1,202 | ₩1,103 | ₩1,185 | +7.38% | 39.4만 |
|---|
| 2025.11.04 | ₩1,162 | ₩1,162 | ₩1,097 | ₩1,158 | -0.34% | 23.1만 |
|---|
| 2025.11.03 | ₩1,157 | ₩1,175 | ₩1,103 | ₩1,149 | -0.69% | 28.5만 |
|---|
| 2025.10.31 | ₩1,210 | ₩1,228 | ₩1,159 | ₩1,162 | -3.97% | 52.4만 |
|---|
| 2025.10.30 | ₩1,242 | ₩1,256 | ₩1,205 | ₩1,249 | +0.54% | 23.1만 |
|---|
| 2025.10.29 | ₩1,302 | ₩1,302 | ₩1,229 | ₩1,269 | -2.56% | 31.9만 |
|---|
| 2025.10.28 | ₩1,309 | ₩1,330 | ₩1,296 | ₩1,322 | +1.02% | 21만 |
|---|
| 2025.10.27 | ₩1,274 | ₩1,349 | ₩1,274 | ₩1,296 | +1.68% | 30.1만 |
|---|
| 2025.10.24 | ₩1,269 | ₩1,309 | ₩1,269 | ₩1,309 | +3.16% | 26.2만 |
|---|
| 2025.10.23 | ₩1,216 | ₩1,324 | ₩1,205 | ₩1,324 | +8.90% | 68.8만 |
|---|
| 2025.10.22 | ₩1,296 | ₩1,329 | ₩1,228 | ₩1,269 | -2.06% | 68.4만 |
|---|
| 2025.10.21 | ₩1,322 | ₩1,322 | ₩1,272 | ₩1,322 | 0.00% | 49.7만 |
|---|
| 2025.10.20 | ₩1,312 | ₩1,336 | ₩1,309 | ₩1,336 | +1.83% | 19.7만 |
|---|
| 2025.10.17 | ₩1,336 | ₩1,376 | ₩1,282 | ₩1,309 | -2.00% | 52.4만 |
|---|
| 2025.10.16 | ₩1,429 | ₩1,469 | ₩1,349 | ₩1,362 | -4.67% | 64.8만 |
|---|
| 2025.10.15 | ₩1,443 | ₩1,630 | ₩1,389 | ₩1,416 | -1.85% | 140.2만 |
|---|
| 2025.10.14 | ₩1,376 | ₩1,469 | ₩1,349 | ₩1,389 | +0.97% | 81만 |
|---|
| 2025.10.13 | ₩1,509 | ₩1,509 | ₩1,322 | ₩1,336 | -11.50% | 180.7만 |
|---|
| 2025.10.10 | ₩1,603 | ₩1,723 | ₩1,443 | ₩1,469 | -8.33% | 442.6만 |
|---|