시장 데이터를 불러오는 중
전체 종목
VOC Energy Trust Units of Beneficial Interest 과거 주가
VOC Energy Trust Units of Beneficial Interest · VOC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VOC Energy Trust Units of Beneficial Interest · VOC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,543 | ₩4,583 | ₩4,529 | ₩4,583 | +0.88% | 4.6만 |
| 2026.10.08 | ₩4,583 | ₩4,583 | ₩4,516 | ₩4,569 | -0.29% | 10.8만 |
| 2026.10.07 | ₩4,569 | ₩4,583 | ₩4,569 | ₩4,569 | 0.00% | 3.4만 |
| 2026.10.06 | ₩4,556 | ₩4,583 | ₩4,556 | ₩4,583 | +0.59% | 1.7만 |
| 2026.10.05 | ₩4,583 | ₩4,583 | ₩4,556 | ₩4,583 | 0.00% | 6.3만 |
| 2026.10.02 | ₩4,556 | ₩4,583 | ₩4,556 | ₩4,583 | +0.59% | 2.9만 |
| 2026.10.01 | ₩4,569 | ₩4,583 | ₩4,556 | ₩4,583 | +0.29% | 8.1만 |
| 2026.09.30 | ₩4,583 | ₩4,583 | ₩4,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,569 |
| -0.29% |
| 4.3만 |
| 2026.09.29 | ₩4,583 | ₩4,623 | ₩4,529 | ₩4,569 | -0.29% | 5.3만 |
|---|
| 2026.09.28 | ₩4,596 | ₩4,623 | ₩4,529 | ₩4,610 | +0.29% | 5.1만 |
|---|
| 2026.09.25 | ₩4,476 | ₩4,569 | ₩4,476 | ₩4,569 | +2.10% | 5.7만 |
|---|
| 2026.09.24 | ₩4,529 | ₩4,569 | ₩4,476 | ₩4,529 | 0.00% | 6만 |
|---|
| 2026.09.23 | ₩4,556 | ₩4,569 | ₩4,502 | ₩4,516 | -0.88% | 3.8만 |
|---|
| 2026.09.22 | ₩4,449 | ₩4,569 | ₩4,449 | ₩4,543 | +2.11% | 4.1만 |
|---|
| 2026.09.21 | ₩4,502 | ₩4,556 | ₩4,449 | ₩4,529 | +0.60% | 5.5만 |
|---|
| 2026.09.18 | ₩4,569 | ₩4,623 | ₩4,529 | ₩4,529 | -0.88% | 3.2만 |
|---|
| 2026.09.17 | ₩4,516 | ₩4,596 | ₩4,516 | ₩4,596 | +1.78% | 3.5만 |
|---|
| 2026.09.16 | ₩4,556 | ₩4,583 | ₩4,489 | ₩4,516 | -0.88% | 2.8만 |
|---|
| 2026.09.15 | ₩4,543 | ₩4,596 | ₩4,543 | ₩4,596 | +1.18% | 8.7만 |
|---|
| 2026.09.14 | ₩4,529 | ₩4,596 | ₩4,529 | ₩4,569 | +0.89% | 5.4만 |
|---|
| 2026.09.11 | ₩4,476 | ₩4,529 | ₩4,435 | ₩4,502 | +0.60% | 3.4만 |
|---|
| 2026.09.10 | ₩4,462 | ₩4,529 | ₩4,435 | ₩4,476 | +0.30% | 3.8만 |
|---|
| 2026.09.09 | ₩4,516 | ₩4,556 | ₩4,409 | ₩4,409 | -2.37% | 4.1만 |
|---|
| 2026.09.08 | ₩4,462 | ₩4,516 | ₩4,382 | ₩4,489 | +0.60% | 11.5만 |
|---|
| 2026.09.04 | ₩4,382 | ₩4,489 | ₩4,382 | ₩4,409 | +0.61% | 4.9만 |
|---|
| 2026.09.03 | ₩4,529 | ₩4,569 | ₩4,502 | ₩4,502 | -0.59% | 2.1만 |
|---|
| 2026.09.02 | ₩4,529 | ₩4,596 | ₩4,529 | ₩4,543 | +0.30% | 5.9만 |
|---|
| 2026.09.01 | ₩4,596 | ₩4,596 | ₩4,476 | ₩4,556 | -0.87% | 6.4만 |
|---|
| 2026.08.31 | ₩4,489 | ₩4,583 | ₩4,476 | ₩4,529 | +0.90% | 5.5만 |
|---|
| 2026.08.28 | ₩4,422 | ₩4,489 | ₩4,382 | ₩4,409 | -0.30% | 4.1만 |
|---|
| 2026.08.27 | ₩4,301 | ₩4,382 | ₩4,288 | ₩4,382 | +1.87% | 5.2만 |
|---|
| 2026.08.26 | ₩4,502 | ₩4,502 | ₩4,301 | ₩4,342 | -3.57% | 5.2만 |
|---|
| 2026.08.25 | ₩4,556 | ₩4,556 | ₩4,489 | ₩4,516 | -0.88% | 4.9만 |
|---|
| 2026.08.24 | ₩4,610 | ₩4,610 | ₩4,449 | ₩4,569 | -0.87% | 14.5만 |
|---|
| 2026.08.21 | ₩4,529 | ₩4,623 | ₩4,529 | ₩4,569 | +0.89% | 9만 |
|---|
| 2026.08.20 | ₩4,516 | ₩4,569 | ₩4,502 | ₩4,502 | -0.30% | 4.5만 |
|---|
| 2026.08.19 | ₩4,435 | ₩4,529 | ₩4,422 | ₩4,529 | +2.11% | 9.1만 |
|---|
| 2026.08.18 | ₩4,315 | ₩4,476 | ₩4,315 | ₩4,395 | +1.86% | 6.6만 |
|---|
| 2026.08.17 | ₩4,301 | ₩4,449 | ₩4,248 | ₩4,342 | +0.93% | 8만 |
|---|
| 2026.08.14 | ₩4,476 | ₩4,690 | ₩4,167 | ₩4,248 | -5.09% | 58.4만 |
|---|
| 2026.08.13 | ₩4,181 | ₩4,422 | ₩4,127 | ₩4,395 | +5.13% | 17.3만 |
|---|
| 2026.08.12 | ₩4,234 | ₩4,288 | ₩4,141 | ₩4,181 | -1.27% | 3.4만 |
|---|
| 2026.08.11 | ₩4,288 | ₩4,288 | ₩4,141 | ₩4,194 | -2.19% | 3.8만 |
|---|
| 2026.08.10 | ₩4,141 | ₩4,261 | ₩4,087 | ₩4,261 | +2.91% | 6.3만 |
|---|
| 2026.08.07 | ₩4,020 | ₩4,221 | ₩4,007 | ₩4,087 | +1.67% | 7만 |
|---|
| 2026.08.06 | ₩3,966 | ₩4,074 | ₩3,966 | ₩3,993 | +0.68% | 5.4만 |
|---|
| 2026.08.05 | ₩4,007 | ₩4,100 | ₩3,926 | ₩3,953 | -1.34% | 6.9만 |
|---|
| 2026.08.04 | ₩4,007 | ₩4,167 | ₩3,993 | ₩4,047 | +1.00% | 8.3만 |
|---|
| 2026.08.03 | ₩3,980 | ₩4,047 | ₩3,940 | ₩4,007 | +0.67% | 11.6만 |
|---|
| 2026.07.31 | ₩3,819 | ₩4,033 | ₩3,819 | ₩3,993 | +4.56% | 12.8만 |
|---|
| 2026.07.30 | ₩4,087 | ₩4,194 | ₩3,765 | ₩3,899 | -4.59% | 31.8만 |
|---|
| 2026.07.29 | ₩4,636 | ₩4,636 | ₩4,355 | ₩4,449 | -4.05% | 70.4만 |
|---|
| 2026.07.28 | ₩4,556 | ₩4,610 | ₩4,489 | ₩4,569 | +0.29% | 26.4만 |
|---|
| 2026.07.27 | ₩4,556 | ₩4,636 | ₩4,489 | ₩4,489 | -1.47% | 45.7만 |
|---|
| 2026.07.24 | ₩4,556 | ₩4,610 | ₩4,516 | ₩4,529 | -0.59% | 10.3만 |
|---|
| 2026.07.23 | ₩4,556 | ₩4,623 | ₩4,462 | ₩4,543 | -0.29% | 16.2만 |
|---|
| 2026.07.22 | ₩4,543 | ₩4,623 | ₩4,449 | ₩4,489 | -1.18% | 8.8만 |
|---|
| 2026.07.21 | ₩4,355 | ₩4,569 | ₩4,342 | ₩4,516 | +3.69% | 25.8만 |
|---|
| 2026.07.20 | ₩4,221 | ₩4,328 | ₩4,181 | ₩4,275 | +1.27% | 10.6만 |
|---|
| 2026.07.17 | ₩4,248 | ₩4,328 | ₩4,141 | ₩4,221 | -0.63% | 9.9만 |
|---|
| 2026.07.16 | ₩4,167 | ₩4,342 | ₩4,167 | ₩4,261 | +2.25% | 9.5만 |
|---|
| 2026.07.15 | ₩4,181 | ₩4,234 | ₩4,141 | ₩4,181 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩4,167 | ₩4,275 | ₩4,167 | ₩4,181 | +0.32% | 4.6만 |
|---|
| 2026.07.13 | ₩4,154 | ₩4,342 | ₩4,141 | ₩4,275 | +2.90% | 13.4만 |
|---|
| 2026.07.10 | ₩4,047 | ₩4,127 | ₩4,033 | ₩4,074 | +0.66% | 2.9만 |
|---|
| 2026.07.09 | ₩4,141 | ₩4,181 | ₩4,074 | ₩4,087 | -1.29% | 2.8만 |
|---|
| 2026.07.08 | ₩4,020 | ₩4,127 | ₩4,007 | ₩4,127 | +2.67% | 6.7만 |
|---|
| 2026.07.07 | ₩3,926 | ₩4,007 | ₩3,913 | ₩3,980 | +1.37% | 6.9만 |
|---|
| 2026.07.06 | ₩3,859 | ₩3,953 | ₩3,859 | ₩3,899 | +1.04% | 8.2만 |
|---|
| 2026.07.02 | ₩3,859 | ₩3,873 | ₩3,832 | ₩3,859 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩3,886 | ₩3,953 | ₩3,832 | ₩3,859 | -0.69% | 7.4만 |
|---|
| 2026.06.30 | ₩3,926 | ₩3,926 | ₩3,806 | ₩3,859 | -1.71% | 2.7만 |
|---|
| 2026.06.29 | ₩3,752 | ₩3,899 | ₩3,752 | ₩3,899 | +3.93% | 7.6만 |
|---|
| 2026.06.26 | ₩3,645 | ₩3,739 | ₩3,645 | ₩3,685 | +1.10% | 3만 |
|---|
| 2026.06.25 | ₩3,551 | ₩3,712 | ₩3,551 | ₩3,658 | +3.02% | 5만 |
|---|
| 2026.06.24 | ₩3,618 | ₩3,672 | ₩3,524 | ₩3,578 | -1.11% | 9.6만 |
|---|
| 2026.06.23 | ₩3,618 | ₩3,685 | ₩3,618 | ₩3,631 | +0.37% | 1.7만 |
|---|
| 2026.06.22 | ₩3,725 | ₩3,739 | ₩3,618 | ₩3,618 | -2.88% | 6.9만 |
|---|
| 2026.06.18 | ₩3,725 | ₩3,739 | ₩3,698 | ₩3,725 | 0.00% | 6.8만 |
|---|
| 2026.06.17 | ₩3,725 | ₩3,819 | ₩3,725 | ₩3,725 | 0.00% | 10.1만 |
|---|
| 2026.06.16 | ₩3,685 | ₩3,792 | ₩3,631 | ₩3,725 | +1.09% | 11.4만 |
|---|
| 2026.06.15 | ₩3,819 | ₩3,846 | ₩3,685 | ₩3,712 | -2.81% | 9.3만 |
|---|
| 2026.06.12 | ₩3,886 | ₩3,940 | ₩3,886 | ₩3,886 | 0.00% | 3.4만 |
|---|
| 2026.06.11 | ₩3,953 | ₩3,966 | ₩3,886 | ₩3,899 | -1.36% | 4.8만 |
|---|
| 2026.06.10 | ₩3,873 | ₩3,993 | ₩3,873 | ₩3,940 | +1.73% | 5.3만 |
|---|
| 2026.06.09 | ₩3,832 | ₩3,886 | ₩3,819 | ₩3,859 | +0.70% | 2.5만 |
|---|
| 2026.06.08 | ₩3,873 | ₩3,899 | ₩3,792 | ₩3,846 | -0.69% | 5.7만 |
|---|
| 2026.06.05 | ₩3,966 | ₩4,007 | ₩3,819 | ₩3,832 | -3.38% | 14.9만 |
|---|
| 2026.06.04 | ₩3,899 | ₩4,020 | ₩3,899 | ₩3,993 | +2.41% | 6.6만 |
|---|
| 2026.06.03 | ₩4,060 | ₩4,060 | ₩3,940 | ₩3,940 | -2.97% | 5.1만 |
|---|
| 2026.06.02 | ₩3,940 | ₩4,060 | ₩3,940 | ₩4,007 | +1.70% | 6.4만 |
|---|
| 2026.06.01 | ₩3,953 | ₩4,047 | ₩3,913 | ₩3,966 | +0.34% | 7.5만 |
|---|
| 2026.05.29 | ₩4,154 | ₩4,154 | ₩3,859 | ₩3,873 | -6.77% | 17.6만 |
|---|
| 2026.05.28 | ₩4,154 | ₩4,181 | ₩4,154 | ₩4,154 | 0.00% | 5.6만 |
|---|
| 2026.05.27 | ₩4,154 | ₩4,167 | ₩4,087 | ₩4,154 | 0.00% | 8.7만 |
|---|
| 2026.05.26 | ₩4,154 | ₩4,181 | ₩4,154 | ₩4,154 | 0.00% | 7.8만 |
|---|
| 2026.05.22 | ₩4,248 | ₩4,248 | ₩4,154 | ₩4,194 | -1.26% | 5.5만 |
|---|
| 2026.05.21 | ₩4,167 | ₩4,208 | ₩4,154 | ₩4,194 | +0.64% | 5만 |
|---|
| 2026.05.20 | ₩4,194 | ₩4,234 | ₩4,154 | ₩4,181 | -0.32% | 3.5만 |
|---|
| 2026.05.19 | ₩4,422 | ₩4,422 | ₩4,154 | ₩4,208 | -4.85% | 4.7만 |
|---|
| 2026.05.18 | ₩4,409 | ₩4,476 | ₩4,315 | ₩4,382 | -0.61% | 3.4만 |
|---|
| 2026.05.15 | ₩4,288 | ₩4,449 | ₩4,208 | ₩4,409 | +2.81% | 8.1만 |
|---|
| 2026.05.14 | ₩4,100 | ₩4,275 | ₩4,087 | ₩4,248 | +3.59% | 12.4만 |
|---|
| 2026.05.13 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,100 | -2.86% | 7.8만 |
|---|
| 2026.05.12 | ₩4,181 | ₩4,248 | ₩4,074 | ₩4,208 | +0.64% | 14.7만 |
|---|
| 2026.05.11 | ₩4,074 | ₩4,275 | ₩4,074 | ₩4,167 | +2.30% | 19.3만 |
|---|
| 2026.05.08 | ₩4,234 | ₩4,234 | ₩4,127 | ₩4,181 | -1.27% | 5.8만 |
|---|
| 2026.05.07 | ₩4,074 | ₩4,315 | ₩4,074 | ₩4,221 | +3.62% | 9.4만 |
|---|
| 2026.05.06 | ₩4,275 | ₩4,288 | ₩4,087 | ₩4,127 | -3.45% | 9.2만 |
|---|
| 2026.05.05 | ₩4,409 | ₩4,409 | ₩4,301 | ₩4,342 | -1.52% | 8.4만 |
|---|
| 2026.05.04 | ₩4,355 | ₩4,610 | ₩4,154 | ₩4,368 | +0.31% | 27.6만 |
|---|
| 2026.05.01 | ₩4,543 | ₩4,543 | ₩4,328 | ₩4,435 | -2.36% | 11.9만 |
|---|
| 2026.04.30 | ₩4,395 | ₩4,770 | ₩4,342 | ₩4,489 | +2.13% | 19.3만 |
|---|
| 2026.04.29 | ₩4,744 | ₩4,797 | ₩4,690 | ₩4,730 | -0.28% | 14.2만 |
|---|
| 2026.04.28 | ₩4,623 | ₩4,757 | ₩4,583 | ₩4,677 | +1.16% | 27만 |
|---|
| 2026.04.27 | ₩4,690 | ₩4,690 | ₩4,556 | ₩4,623 | -1.43% | 4.6만 |
|---|
| 2026.04.24 | ₩4,703 | ₩4,703 | ₩4,596 | ₩4,677 | -0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩4,650 | ₩4,677 | ₩4,596 | ₩4,677 | +0.58% | 3.4만 |
|---|
| 2026.04.22 | ₩4,663 | ₩4,757 | ₩4,596 | ₩4,636 | -0.57% | 5.7만 |
|---|
| 2026.04.21 | ₩4,502 | ₩4,730 | ₩4,489 | ₩4,690 | +4.17% | 19.6만 |
|---|
| 2026.04.20 | ₩4,409 | ₩4,556 | ₩4,409 | ₩4,489 | +1.82% | 5.7만 |
|---|
| 2026.04.17 | ₩4,435 | ₩4,476 | ₩4,301 | ₩4,409 | -0.60% | 11.3만 |
|---|
| 2026.04.16 | ₩4,462 | ₩4,556 | ₩4,409 | ₩4,516 | +1.20% | 14.6만 |
|---|
| 2026.04.15 | ₩4,261 | ₩4,462 | ₩4,261 | ₩4,395 | +3.14% | 14.7만 |
|---|
| 2026.04.14 | ₩4,422 | ₩4,422 | ₩4,261 | ₩4,275 | -3.33% | 10.1만 |
|---|
| 2026.04.13 | ₩4,395 | ₩4,556 | ₩4,328 | ₩4,449 | +1.22% | 10.3만 |
|---|
| 2026.04.10 | ₩4,342 | ₩4,462 | ₩4,288 | ₩4,368 | +0.62% | 7.1만 |
|---|
| 2026.04.09 | ₩4,422 | ₩4,516 | ₩4,342 | ₩4,395 | -0.61% | 8.2만 |
|---|
| 2026.04.08 | ₩4,328 | ₩4,462 | ₩4,248 | ₩4,382 | +1.24% | 14.7만 |
|---|
| 2026.04.07 | ₩4,476 | ₩4,677 | ₩4,476 | ₩4,569 | +2.10% | 8.6만 |
|---|
| 2026.04.06 | ₩4,596 | ₩4,636 | ₩4,355 | ₩4,502 | -2.04% | 8.6만 |
|---|
| 2026.04.02 | ₩4,476 | ₩4,730 | ₩4,476 | ₩4,636 | +3.59% | 11.1만 |
|---|
| 2026.04.01 | ₩4,636 | ₩4,636 | ₩4,301 | ₩4,422 | -4.62% | 13.4만 |
|---|
| 2026.03.31 | ₩4,891 | ₩4,891 | ₩4,623 | ₩4,636 | -5.21% | 15.3만 |
|---|
| 2026.03.30 | ₩4,837 | ₩4,958 | ₩4,744 | ₩4,878 | +0.83% | 16.9만 |
|---|
| 2026.03.27 | ₩4,891 | ₩4,918 | ₩4,757 | ₩4,891 | 0.00% | 14.3만 |
|---|
| 2026.03.26 | ₩4,811 | ₩4,891 | ₩4,770 | ₩4,851 | +0.84% | 10.8만 |
|---|
| 2026.03.25 | ₩4,891 | ₩4,891 | ₩4,703 | ₩4,797 | -1.92% | 7.5만 |
|---|
| 2026.03.24 | ₩4,663 | ₩4,958 | ₩4,663 | ₩4,918 | +5.46% | 17.7만 |
|---|
| 2026.03.23 | ₩4,797 | ₩4,797 | ₩4,569 | ₩4,623 | -3.63% | 10.9만 |
|---|
| 2026.03.20 | ₩4,824 | ₩4,971 | ₩4,717 | ₩4,851 | +0.56% | 16.5만 |
|---|
| 2026.03.19 | ₩4,663 | ₩4,958 | ₩4,636 | ₩4,904 | +5.17% | 19.6만 |
|---|
| 2026.03.18 | ₩4,556 | ₩4,703 | ₩4,516 | ₩4,623 | +1.47% | 12만 |
|---|
| 2026.03.17 | ₩4,623 | ₩4,663 | ₩4,422 | ₩4,502 | -2.61% | 35만 |
|---|
| 2026.03.16 | ₩4,623 | ₩4,757 | ₩4,583 | ₩4,690 | +1.45% | 10만 |
|---|
| 2026.03.13 | ₩4,717 | ₩4,797 | ₩4,623 | ₩4,650 | -1.42% | 25.3만 |
|---|
| 2026.03.12 | ₩4,824 | ₩4,824 | ₩4,730 | ₩4,797 | -0.56% | 35.6만 |
|---|
| 2026.03.11 | ₩4,556 | ₩4,864 | ₩4,502 | ₩4,784 | +5.00% | 19.1만 |
|---|
| 2026.03.10 | ₩4,663 | ₩4,690 | ₩4,368 | ₩4,502 | -3.45% | 27.7만 |
|---|
| 2026.03.09 | ₩4,851 | ₩5,146 | ₩4,730 | ₩4,784 | -1.38% | 30만 |
|---|
| 2026.03.06 | ₩4,690 | ₩5,012 | ₩4,623 | ₩4,837 | +3.14% | 48.2만 |
|---|
| 2026.03.05 | ₩4,543 | ₩4,690 | ₩4,422 | ₩4,636 | +2.06% | 10만 |
|---|
| 2026.03.04 | ₩4,409 | ₩4,623 | ₩4,275 | ₩4,489 | +1.82% | 23.8만 |
|---|
| 2026.03.03 | ₩4,677 | ₩4,864 | ₩4,127 | ₩4,315 | -7.74% | 28.9만 |
|---|
| 2026.03.02 | ₩4,543 | ₩4,703 | ₩4,301 | ₩4,703 | +3.54% | 28.7만 |
|---|
| 2026.02.27 | ₩4,087 | ₩4,422 | ₩4,087 | ₩4,368 | +6.89% | 20.1만 |
|---|
| 2026.02.26 | ₩3,966 | ₩4,087 | ₩3,966 | ₩4,060 | +2.36% | 4.2만 |
|---|
| 2026.02.25 | ₩4,020 | ₩4,047 | ₩3,980 | ₩4,047 | +0.67% | 2.5만 |
|---|
| 2026.02.24 | ₩4,047 | ₩4,087 | ₩3,966 | ₩3,980 | -1.66% | 6.7만 |
|---|
| 2026.02.23 | ₩4,127 | ₩4,167 | ₩4,020 | ₩4,060 | -1.62% | 2.4만 |
|---|
| 2026.02.20 | ₩4,074 | ₩4,154 | ₩4,060 | ₩4,127 | +1.32% | 6.7만 |
|---|
| 2026.02.19 | ₩4,167 | ₩4,181 | ₩4,020 | ₩4,127 | -0.96% | 5.8만 |
|---|
| 2026.02.18 | ₩4,100 | ₩4,141 | ₩3,953 | ₩4,114 | +0.33% | 1.9만 |
|---|
| 2026.02.17 | ₩4,154 | ₩4,221 | ₩3,940 | ₩4,060 | -2.26% | 10.5만 |
|---|
| 2026.02.13 | ₩4,221 | ₩4,409 | ₩4,141 | ₩4,301 | +1.90% | 21.1만 |
|---|
| 2026.02.12 | ₩4,114 | ₩4,261 | ₩4,100 | ₩4,221 | +2.61% | 12.1만 |
|---|
| 2026.02.11 | ₩3,980 | ₩4,141 | ₩3,980 | ₩4,127 | +3.70% | 9.3만 |
|---|
| 2026.02.10 | ₩3,926 | ₩4,074 | ₩3,926 | ₩4,007 | +2.05% | 9만 |
|---|
| 2026.02.09 | ₩3,819 | ₩3,993 | ₩3,819 | ₩3,980 | +4.21% | 10.2만 |
|---|
| 2026.02.06 | ₩3,832 | ₩3,913 | ₩3,792 | ₩3,819 | -0.35% | 4.1만 |
|---|
| 2026.02.05 | ₩3,819 | ₩3,886 | ₩3,739 | ₩3,819 | 0.00% | 8.9만 |
|---|
| 2026.02.04 | ₩3,792 | ₩3,899 | ₩3,779 | ₩3,859 | +1.77% | 8.8만 |
|---|
| 2026.02.03 | ₩3,806 | ₩3,832 | ₩3,712 | ₩3,765 | -1.06% | 10.6만 |
|---|
| 2026.02.02 | ₩3,832 | ₩3,832 | ₩3,645 | ₩3,819 | -0.35% | 13.7만 |
|---|
| 2026.01.30 | ₩3,993 | ₩3,993 | ₩3,752 | ₩3,832 | -4.03% | 16.5만 |
|---|
| 2026.01.29 | ₩4,181 | ₩4,181 | ₩4,020 | ₩4,060 | -2.88% | 11.9만 |
|---|
| 2026.01.28 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,154 | -1.59% | 8.9만 |
|---|
| 2026.01.27 | ₩4,127 | ₩4,208 | ₩4,100 | ₩4,141 | +0.32% | 13.6만 |
|---|
| 2026.01.26 | ₩4,060 | ₩4,154 | ₩4,033 | ₩4,127 | +1.65% | 10.8만 |
|---|
| 2026.01.23 | ₩4,060 | ₩4,060 | ₩3,966 | ₩4,020 | -0.99% | 7.2만 |
|---|
| 2026.01.22 | ₩4,100 | ₩4,100 | ₩3,980 | ₩4,033 | -1.63% | 6.6만 |
|---|
| 2026.01.21 | ₩4,020 | ₩4,114 | ₩3,926 | ₩4,074 | +1.33% | 11.7만 |
|---|
| 2026.01.20 | ₩3,993 | ₩4,020 | ₩3,926 | ₩4,007 | +0.34% | 8.2만 |
|---|
| 2026.01.16 | ₩3,940 | ₩4,020 | ₩3,940 | ₩3,966 | +0.68% | 3.2만 |
|---|
| 2026.01.15 | ₩3,966 | ₩3,980 | ₩3,886 | ₩3,980 | +0.34% | 3.8만 |
|---|
| 2026.01.14 | ₩3,980 | ₩3,993 | ₩3,913 | ₩3,980 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩3,899 | ₩3,993 | ₩3,873 | ₩3,993 | +2.41% | 6.8만 |
|---|
| 2026.01.12 | ₩3,832 | ₩3,886 | ₩3,819 | ₩3,859 | +0.70% | 4.7만 |
|---|
| 2026.01.09 | ₩3,886 | ₩3,886 | ₩3,846 | ₩3,859 | -0.69% | 4만 |
|---|
| 2026.01.08 | ₩3,779 | ₩3,913 | ₩3,752 | ₩3,899 | +3.19% | 4.5만 |
|---|
| 2026.01.07 | ₩3,899 | ₩3,899 | ₩3,779 | ₩3,792 | -2.75% | 4.2만 |
|---|
| 2026.01.06 | ₩3,832 | ₩3,966 | ₩3,832 | ₩3,940 | +2.80% | 8.2만 |
|---|
| 2026.01.05 | ₩3,832 | ₩3,886 | ₩3,725 | ₩3,859 | +0.70% | 7.8만 |
|---|
| 2026.01.02 | ₩3,591 | ₩3,739 | ₩3,591 | ₩3,712 | +3.36% | 9.1만 |
|---|
| 2025.12.31 | ₩3,672 | ₩3,685 | ₩3,591 | ₩3,618 | -1.46% | 6.6만 |
|---|
| 2025.12.30 | ₩3,712 | ₩3,752 | ₩3,658 | ₩3,698 | -0.36% | 7.5만 |
|---|
| 2025.12.29 | ₩3,712 | ₩3,765 | ₩3,645 | ₩3,725 | +0.36% | 5만 |
|---|
| 2025.12.26 | ₩3,752 | ₩3,792 | ₩3,712 | ₩3,739 | -0.36% | 9.1만 |
|---|
| 2025.12.24 | ₩3,631 | ₩3,819 | ₩3,591 | ₩3,765 | +3.69% | 5.9만 |
|---|
| 2025.12.23 | ₩3,672 | ₩3,739 | ₩3,645 | ₩3,685 | +0.36% | 5.5만 |
|---|
| 2025.12.22 | ₩3,739 | ₩3,765 | ₩3,645 | ₩3,658 | -2.15% | 7.4만 |
|---|
| 2025.12.19 | ₩3,806 | ₩3,873 | ₩3,752 | ₩3,779 | -0.70% | 7.2만 |
|---|
| 2025.12.18 | ₩3,859 | ₩3,953 | ₩3,792 | ₩3,792 | -1.74% | 2.1만 |
|---|
| 2025.12.17 | ₩3,792 | ₩3,953 | ₩3,792 | ₩3,886 | +2.47% | 7.1만 |
|---|
| 2025.12.16 | ₩3,819 | ₩3,832 | ₩3,779 | ₩3,779 | -1.05% | 4.7만 |
|---|
| 2025.12.15 | ₩3,886 | ₩3,886 | ₩3,819 | ₩3,832 | -1.38% | 3.9만 |
|---|
| 2025.12.12 | ₩3,940 | ₩3,980 | ₩3,913 | ₩3,926 | -0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩3,940 | ₩3,940 | ₩3,913 | ₩3,926 | -0.34% | 1.8만 |
|---|
| 2025.12.10 | ₩3,926 | ₩3,966 | ₩3,913 | ₩3,953 | +0.68% | 2.1만 |
|---|
| 2025.12.09 | ₩3,913 | ₩3,953 | ₩3,913 | ₩3,913 | 0.00% | 3.7만 |
|---|
| 2025.12.08 | ₩3,913 | ₩3,993 | ₩3,913 | ₩3,940 | +0.68% | 9.4만 |
|---|
| 2025.12.05 | ₩3,953 | ₩4,060 | ₩3,886 | ₩3,926 | -0.68% | 10.7만 |
|---|
| 2025.12.04 | ₩4,087 | ₩4,194 | ₩4,020 | ₩4,020 | -1.64% | 7.3만 |
|---|
| 2025.12.03 | ₩3,886 | ₩4,087 | ₩3,859 | ₩4,074 | +4.83% | 10.7만 |
|---|
| 2025.12.02 | ₩3,859 | ₩3,899 | ₩3,859 | ₩3,899 | +1.04% | 7.4만 |
|---|
| 2025.12.01 | ₩3,819 | ₩3,846 | ₩3,779 | ₩3,832 | +0.35% | 4.6만 |
|---|
| 2025.11.28 | ₩3,712 | ₩3,792 | ₩3,698 | ₩3,779 | +1.81% | 3.9만 |
|---|
| 2025.11.26 | ₩3,712 | ₩3,739 | ₩3,631 | ₩3,739 | +0.72% | 5.3만 |
|---|
| 2025.11.25 | ₩3,698 | ₩3,712 | ₩3,631 | ₩3,658 | -1.09% | 3만 |
|---|
| 2025.11.24 | ₩3,631 | ₩3,712 | ₩3,605 | ₩3,712 | +2.21% | 3.6만 |
|---|
| 2025.11.21 | ₩3,685 | ₩3,712 | ₩3,591 | ₩3,631 | -1.45% | 4.3만 |
|---|
| 2025.11.20 | ₩3,779 | ₩3,859 | ₩3,591 | ₩3,645 | -3.55% | 20.7만 |
|---|
| 2025.11.19 | ₩3,966 | ₩3,966 | ₩3,792 | ₩3,819 | -3.72% | 4.5만 |
|---|
| 2025.11.18 | ₩4,007 | ₩4,020 | ₩3,899 | ₩3,953 | -1.34% | 5.8만 |
|---|
| 2025.11.17 | ₩4,047 | ₩4,074 | ₩3,940 | ₩4,007 | -0.99% | 7만 |
|---|
| 2025.11.14 | ₩3,993 | ₩4,087 | ₩3,859 | ₩3,993 | 0.00% | 9.9만 |
|---|
| 2025.11.13 | ₩3,712 | ₩3,953 | ₩3,712 | ₩3,940 | +6.14% | 11.1만 |
|---|
| 2025.11.12 | ₩3,779 | ₩3,859 | ₩3,712 | ₩3,725 | -1.42% | 3만 |
|---|
| 2025.11.11 | ₩3,779 | ₩3,886 | ₩3,752 | ₩3,792 | +0.35% | 3.5만 |
|---|
| 2025.11.10 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,819 | -1.72% | 4만 |
|---|
| 2025.11.07 | ₩3,792 | ₩3,899 | ₩3,739 | ₩3,873 | +2.12% | 12.3만 |
|---|
| 2025.11.06 | ₩3,913 | ₩3,913 | ₩3,779 | ₩3,819 | -2.40% | 3만 |
|---|
| 2025.11.05 | ₩3,899 | ₩3,899 | ₩3,765 | ₩3,873 | -0.69% | 9만 |
|---|
| 2025.11.04 | ₩3,886 | ₩3,926 | ₩3,859 | ₩3,886 | 0.00% | 6만 |
|---|
| 2025.11.03 | ₩3,966 | ₩3,980 | ₩3,913 | ₩3,926 | -1.01% | 8.9만 |
|---|
| 2025.10.31 | ₩3,913 | ₩3,966 | ₩3,899 | ₩3,966 | +1.37% | 16만 |
|---|
| 2025.10.30 | ₩4,033 | ₩4,087 | ₩3,913 | ₩3,913 | -2.99% | 17.7만 |
|---|
| 2025.10.29 | ₩4,328 | ₩4,342 | ₩4,181 | ₩4,221 | -2.48% | 16.3만 |
|---|
| 2025.10.28 | ₩4,382 | ₩4,382 | ₩4,301 | ₩4,328 | -1.22% | 8.7만 |
|---|
| 2025.10.27 | ₩4,382 | ₩4,395 | ₩4,328 | ₩4,382 | 0.00% | 9.3만 |
|---|
| 2025.10.24 | ₩4,422 | ₩4,422 | ₩4,301 | ₩4,328 | -2.12% | 16.9만 |
|---|
| 2025.10.23 | ₩4,395 | ₩4,462 | ₩4,355 | ₩4,422 | +0.61% | 18.7만 |
|---|
| 2025.10.22 | ₩4,020 | ₩4,368 | ₩3,993 | ₩4,355 | +8.33% | 30.6만 |
|---|
| 2025.10.21 | ₩4,020 | ₩4,033 | ₩3,953 | ₩4,020 | 0.00% | 7.6만 |
|---|
| 2025.10.20 | ₩3,993 | ₩4,007 | ₩3,926 | ₩3,953 | -1.01% | 5.2만 |
|---|
| 2025.10.17 | ₩3,993 | ₩3,993 | ₩3,913 | ₩3,966 | -0.67% | 2.8만 |
|---|
| 2025.10.16 | ₩3,966 | ₩4,087 | ₩3,926 | ₩3,980 | +0.34% | 6.3만 |
|---|
| 2025.10.15 | ₩3,926 | ₩3,953 | ₩3,913 | ₩3,953 | +0.68% | 3.9만 |
|---|
| 2025.10.14 | ₩3,913 | ₩3,953 | ₩3,819 | ₩3,859 | -1.37% | 6.5만 |
|---|
| 2025.10.13 | ₩3,966 | ₩3,966 | ₩3,913 | ₩3,953 | -0.34% | 4.4만 |
|---|
| 2025.10.10 | ₩4,007 | ₩4,020 | ₩3,913 | ₩3,940 | -1.67% | 18.3만 |
|---|