시장 데이터를 불러오는 중
전체 종목
비샤이 프리시전 그룹 과거 주가
Vishay Precision Group, Inc. Common Stock · VPG · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vishay Precision Group, Inc. Common Stock · VPG · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,448 | ₩98,823 | ₩96,047 | ₩97,402 | -1.06% | 17.7만 |
| 2026.10.08 | ₩98,797 | ₩100,218 | ₩95,551 | ₩96,892 | -1.93% | 38.5만 |
| 2026.10.07 | ₩101,653 | ₩102,592 | ₩99,427 | ₩101,036 | -0.61% | 28.1만 |
| 2026.10.06 | ₩105,435 | ₩105,945 | ₩103,852 | ₩104,483 | -0.90% | 22.2만 |
| 2026.10.05 | ₩105,663 | ₩105,945 | ₩102,552 | ₩104,684 | -0.93% | 29.8만 |
| 2026.10.02 | ₩103,718 | ₩107,607 | ₩103,517 | ₩106,038 | +2.24% | 38.1만 |
| 2026.10.01 | ₩98,515 | ₩101,586 | ₩95,176 | ₩100,701 | +2.22% | 33.7만 |
| 2026.09.30 | ₩97,214 | ₩97,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,549 |
| +0.34% |
| 36.7만 |
| 2026.09.29 | ₩97,496 | ₩98,140 | ₩94,840 | ₩96,155 | -1.38% | 23.6만 |
|---|
| 2026.09.28 | ₩94,505 | ₩96,477 | ₩91,313 | ₩95,055 | +0.58% | 29.2만 |
|---|
| 2026.09.25 | ₩93,607 | ₩98,300 | ₩93,137 | ₩96,061 | +2.62% | 47.2만 |
|---|
| 2026.09.24 | ₩90,723 | ₩93,580 | ₩89,986 | ₩91,957 | +1.36% | 31.8만 |
|---|
| 2026.09.23 | ₩92,856 | ₩93,741 | ₩89,624 | ₩93,647 | +0.85% | 25만 |
|---|
| 2026.09.22 | ₩86,378 | ₩94,666 | ₩86,110 | ₩93,754 | +8.54% | 45만 |
|---|
| 2026.09.21 | ₩86,633 | ₩87,626 | ₩84,836 | ₩87,102 | +0.54% | 37.5만 |
|---|
| 2026.09.18 | ₩84,930 | ₩85,305 | ₩82,690 | ₩84,018 | -1.07% | 32.8만 |
|---|
| 2026.09.17 | ₩85,212 | ₩86,164 | ₩83,146 | ₩83,227 | -2.33% | 27만 |
|---|
| 2026.09.16 | ₩83,106 | ₩84,233 | ₩80,880 | ₩81,859 | -1.50% | 25.1만 |
|---|
| 2026.09.15 | ₩83,133 | ₩84,098 | ₩79,753 | ₩81,242 | -2.27% | 27.3만 |
|---|
| 2026.09.14 | ₩83,629 | ₩84,058 | ₩80,625 | ₩81,121 | -3.00% | 37.7만 |
|---|
| 2026.09.11 | ₩84,809 | ₩89,583 | ₩84,809 | ₩87,666 | +3.37% | 35.4만 |
|---|
| 2026.09.10 | ₩82,945 | ₩85,091 | ₩82,529 | ₩82,771 | -0.21% | 25.1만 |
|---|
| 2026.09.09 | ₩86,298 | ₩88,511 | ₩84,233 | ₩84,836 | -1.69% | 26.2만 |
|---|
| 2026.09.08 | ₩85,480 | ₩88,403 | ₩85,104 | ₩86,740 | +1.47% | 40.9만 |
|---|
| 2026.09.04 | ₩84,487 | ₩86,579 | ₩83,361 | ₩84,501 | +0.02% | 27.1만 |
|---|
| 2026.09.03 | ₩81,711 | ₩84,487 | ₩79,619 | ₩84,166 | +3.00% | 34만 |
|---|
| 2026.09.02 | ₩80,934 | ₩82,824 | ₩79,123 | ₩82,275 | +1.66% | 27.4만 |
|---|
| 2026.09.01 | ₩80,558 | ₩82,167 | ₩80,102 | ₩81,068 | +0.63% | 33.7만 |
|---|
| 2026.08.31 | ₩85,145 | ₩85,198 | ₩80,585 | ₩82,892 | -2.65% | 54.8만 |
|---|
| 2026.08.28 | ₩88,108 | ₩89,423 | ₩83,508 | ₩83,884 | -4.79% | 28.5만 |
|---|
| 2026.08.27 | ₩88,068 | ₩89,879 | ₩86,620 | ₩88,806 | +0.84% | 26.5만 |
|---|
| 2026.08.26 | ₩87,558 | ₩88,832 | ₩85,681 | ₩85,909 | -1.88% | 24.7만 |
|---|
| 2026.08.25 | ₩91,729 | ₩92,534 | ₩85,708 | ₩86,432 | -5.77% | 41만 |
|---|
| 2026.08.24 | ₩87,170 | ₩89,168 | ₩85,158 | ₩88,725 | +1.78% | 72.5만 |
|---|
| 2026.08.21 | ₩84,917 | ₩89,704 | ₩81,296 | ₩89,329 | +5.20% | 100.6만 |
|---|
| 2026.08.20 | ₩84,300 | ₩85,158 | ₩81,604 | ₩83,495 | -0.95% | 59.9만 |
|---|
| 2026.08.19 | ₩91,112 | ₩92,064 | ₩83,938 | ₩84,662 | -7.08% | 86.8만 |
|---|
| 2026.08.18 | ₩97,697 | ₩97,697 | ₩88,618 | ₩90,911 | -6.95% | 73.9만 |
|---|
| 2026.08.17 | ₩100,580 | ₩102,699 | ₩98,850 | ₩102,230 | +1.64% | 95.1만 |
|---|
| 2026.08.14 | ₩91,944 | ₩97,938 | ₩91,944 | ₩97,523 | +6.07% | 40.6만 |
|---|
| 2026.08.13 | ₩93,338 | ₩97,710 | ₩90,857 | ₩91,367 | -2.11% | 60.4만 |
|---|
| 2026.08.12 | ₩95,068 | ₩97,576 | ₩92,266 | ₩94,049 | -1.07% | 57.7만 |
|---|
| 2026.08.11 | ₩87,706 | ₩92,507 | ₩87,076 | ₩90,039 | +2.66% | 61.8만 |
|---|
| 2026.08.10 | ₩93,473 | ₩94,934 | ₩86,325 | ₩87,009 | -6.92% | 67.3만 |
|---|
| 2026.08.07 | ₩92,534 | ₩95,578 | ₩88,913 | ₩91,984 | -0.59% | 68.4만 |
|---|
| 2026.08.06 | ₩95,752 | ₩98,300 | ₩90,750 | ₩91,260 | -4.69% | 104.3만 |
|---|
| 2026.08.05 | ₩91,488 | ₩107,286 | ₩87,719 | ₩98,649 | +7.83% | 204.9만 |
|---|
| 2026.08.04 | ₩130,647 | ₩136,950 | ₩130,084 | ₩135,448 | +3.67% | 60.8만 |
|---|
| 2026.08.03 | ₩120,696 | ₩127,522 | ₩118,014 | ₩122,842 | +1.78% | 39.5만 |
|---|
| 2026.07.31 | ₩124,331 | ₩126,047 | ₩120,106 | ₩123,445 | -0.71% | 47.7만 |
|---|
| 2026.07.30 | ₩116,539 | ₩118,980 | ₩112,435 | ₩117,907 | +1.17% | 68.1만 |
|---|
| 2026.07.29 | ₩121,380 | ₩124,934 | ₩106,964 | ₩108,975 | -10.22% | 92.8만 |
|---|
| 2026.07.28 | ₩131,546 | ₩131,787 | ₩115,560 | ₩123,218 | -6.33% | 76.3만 |
|---|
| 2026.07.27 | ₩140,571 | ₩142,623 | ₩128,770 | ₩137,205 | -2.39% | 46.2만 |
|---|
| 2026.07.24 | ₩147,410 | ₩148,336 | ₩137,580 | ₩140,061 | -4.99% | 49.5만 |
|---|
| 2026.07.23 | ₩144,836 | ₩149,033 | ₩143,347 | ₩148,242 | +2.35% | 32.6만 |
|---|
| 2026.07.22 | ₩145,613 | ₩152,024 | ₩145,506 | ₩147,826 | +1.52% | 20.1만 |
|---|
| 2026.07.21 | ₩144,500 | ₩151,098 | ₩140,504 | ₩150,763 | +4.33% | 30.6만 |
|---|
| 2026.07.20 | ₩142,878 | ₩144,675 | ₩135,569 | ₩137,513 | -3.75% | 26.6만 |
|---|
| 2026.07.17 | ₩129,145 | ₩141,282 | ₩125,175 | ₩139,324 | +7.88% | 38.4만 |
|---|
| 2026.07.16 | ₩138,010 | ₩140,812 | ₩129,775 | ₩134,992 | -2.19% | 70.3만 |
|---|
| 2026.07.15 | ₩152,171 | ₩152,211 | ₩137,366 | ₩144,245 | -5.21% | 52.2만 |
|---|
| 2026.07.14 | ₩148,121 | ₩150,146 | ₩144,675 | ₩148,684 | +0.38% | 28.4만 |
|---|
| 2026.07.13 | ₩143,629 | ₩148,188 | ₩139,297 | ₩141,711 | -1.34% | 50.3만 |
|---|
| 2026.07.10 | ₩150,079 | ₩153,861 | ₩145,815 | ₩151,139 | +0.71% | 32.4만 |
|---|
| 2026.07.09 | ₩152,211 | ₩156,919 | ₩150,213 | ₩152,198 | -0.01% | 43.9만 |
|---|
| 2026.07.08 | ₩143,360 | ₩150,589 | ₩141,872 | ₩144,769 | +0.98% | 51.2만 |
|---|
| 2026.07.07 | ₩158,836 | ₩158,836 | ₩142,824 | ₩145,439 | -8.43% | 72.1만 |
|---|
| 2026.07.06 | ₩168,291 | ₩174,983 | ₩163,839 | ₩164,952 | -1.98% | 68.4만 |
|---|
| 2026.07.02 | ₩191,518 | ₩193,034 | ₩160,231 | ₩163,061 | -14.86% | 90.9만 |
|---|
| 2026.07.01 | ₩193,114 | ₩202,823 | ₩183,083 | ₩193,127 | +0.01% | 69.6만 |
|---|
| 2026.06.30 | ₩198,076 | ₩203,548 | ₩192,296 | ₩201,040 | +1.50% | 94.9만 |
|---|
| 2026.06.29 | ₩173,776 | ₩191,813 | ₩168,988 | ₩190,553 | +9.65% | 73.7만 |
|---|
| 2026.06.26 | ₩175,345 | ₩176,364 | ₩164,724 | ₩171,416 | -2.24% | 100.8만 |
|---|
| 2026.06.25 | ₩185,430 | ₩186,234 | ₩172,327 | ₩179,730 | -3.07% | 44.8만 |
|---|
| 2026.06.24 | ₩179,113 | ₩182,587 | ₩170,973 | ₩178,885 | -0.13% | 49만 |
|---|
| 2026.06.23 | ₩178,201 | ₩184,518 | ₩170,919 | ₩179,931 | +0.97% | 42.7만 |
|---|
| 2026.06.22 | ₩193,785 | ₩195,662 | ₩180,870 | ₩188,984 | -2.48% | 44.8만 |
|---|
| 2026.06.18 | ₩186,972 | ₩194,589 | ₩182,533 | ₩189,547 | +1.38% | 45만 |
|---|
| 2026.06.17 | ₩190,365 | ₩191,170 | ₩178,322 | ₩178,966 | -5.99% | 66.9만 |
|---|
| 2026.06.16 | ₩198,425 | ₩198,425 | ₩182,184 | ₩185,658 | -6.43% | 42.9만 |
|---|
| 2026.06.15 | ₩196,681 | ₩199,001 | ₩186,945 | ₩195,836 | -0.43% | 69.8만 |
|---|
| 2026.06.12 | ₩189,654 | ₩194,495 | ₩178,604 | ₩187,106 | -1.34% | 64.5만 |
|---|
| 2026.06.11 | ₩164,952 | ₩190,727 | ₩164,952 | ₩190,030 | +15.20% | 86.2만 |
|---|
| 2026.06.10 | ₩160,928 | ₩173,387 | ₩158,944 | ₩163,946 | +1.88% | 68.1만 |
|---|
| 2026.06.09 | ₩166,051 | ₩178,563 | ₩150,723 | ₩164,496 | -0.94% | 60.3만 |
|---|
| 2026.06.08 | ₩165,247 | ₩165,247 | ₩154,532 | ₩160,875 | -2.65% | 39.9만 |
|---|
| 2026.06.05 | ₩166,293 | ₩168,948 | ₩153,016 | ₩157,589 | -5.23% | 61.1만 |
|---|
| 2026.06.04 | ₩167,996 | ₩181,044 | ₩159,359 | ₩171,979 | +2.37% | 77.9만 |
|---|
| 2026.06.03 | ₩176,324 | ₩180,146 | ₩170,302 | ₩174,245 | -1.18% | 36만 |
|---|
| 2026.06.02 | ₩171,657 | ₩182,667 | ₩167,915 | ₩178,268 | +3.85% | 50.8만 |
|---|
| 2026.06.01 | ₩167,634 | ₩173,964 | ₩160,204 | ₩169,297 | +0.99% | 54.9만 |
|---|
| 2026.05.29 | ₩166,346 | ₩168,921 | ₩155,832 | ₩168,049 | +1.02% | 53.5만 |
|---|
| 2026.05.28 | ₩167,634 | ₩173,762 | ₩156,396 | ₩167,969 | +0.20% | 59.4만 |
|---|
| 2026.05.27 | ₩169,565 | ₩176,592 | ₩158,662 | ₩168,868 | -0.41% | 95.2만 |
|---|
| 2026.05.26 | ₩162,766 | ₩166,829 | ₩154,223 | ₩165,501 | +1.68% | 131.5만 |
|---|
| 2026.05.22 | ₩140,665 | ₩153,029 | ₩139,579 | ₩152,560 | +8.46% | 62.2만 |
|---|
| 2026.05.21 | ₩134,348 | ₩142,703 | ₩131,438 | ₩139,525 | +3.85% | 50.2만 |
|---|
| 2026.05.20 | ₩134,201 | ₩135,086 | ₩124,894 | ₩135,059 | +0.64% | 51만 |
|---|
| 2026.05.19 | ₩140,008 | ₩140,008 | ₩120,710 | ₩131,358 | -6.18% | 108.3만 |
|---|
| 2026.05.18 | ₩137,889 | ₩144,836 | ₩130,660 | ₩141,094 | +2.32% | 85.4만 |
|---|
| 2026.05.15 | ₩128,340 | ₩135,113 | ₩124,438 | ₩130,513 | +1.69% | 61.8만 |
|---|
| 2026.05.14 | ₩133,571 | ₩141,040 | ₩125,149 | ₩134,563 | +0.74% | 122.6만 |
|---|
| 2026.05.13 | ₩123,875 | ₩140,142 | ₩123,177 | ₩133,571 | +7.83% | 145.3만 |
|---|
| 2026.05.12 | ₩112,569 | ₩117,853 | ₩106,146 | ₩114,755 | +1.94% | 110.4만 |
|---|
| 2026.05.11 | ₩90,750 | ₩92,132 | ₩88,296 | ₩89,315 | -1.58% | 30.3만 |
|---|
| 2026.05.08 | ₩85,721 | ₩92,346 | ₩85,091 | ₩90,174 | +5.19% | 63.6만 |
|---|
| 2026.05.07 | ₩84,380 | ₩85,346 | ₩81,497 | ₩83,723 | -0.78% | 25.4만 |
|---|
| 2026.05.06 | ₩86,754 | ₩88,672 | ₩83,227 | ₩85,252 | -1.73% | 33.9만 |
|---|
| 2026.05.05 | ₩81,148 | ₩87,867 | ₩81,148 | ₩85,761 | +5.69% | 31.1만 |
|---|
| 2026.05.04 | ₩81,322 | ₩82,918 | ₩79,244 | ₩80,504 | -1.01% | 18.2만 |
|---|
| 2026.05.01 | ₩80,397 | ₩81,376 | ₩78,774 | ₩80,759 | +0.45% | 16만 |
|---|
| 2026.04.30 | ₩76,910 | ₩83,066 | ₩76,816 | ₩81,027 | +5.35% | 28.3만 |
|---|
| 2026.04.29 | ₩77,487 | ₩77,514 | ₩74,027 | ₩75,462 | -2.61% | 25.4만 |
|---|
| 2026.04.28 | ₩76,884 | ₩77,688 | ₩75,636 | ₩76,723 | -0.21% | 21.3만 |
|---|
| 2026.04.27 | ₩81,470 | ₩82,047 | ₩76,441 | ₩78,560 | -3.57% | 22.8만 |
|---|
| 2026.04.24 | ₩78,506 | ₩82,422 | ₩77,420 | ₩81,296 | +3.55% | 29.1만 |
|---|
| 2026.04.23 | ₩76,843 | ₩80,344 | ₩75,113 | ₩77,500 | +0.86% | 31.4만 |
|---|
| 2026.04.22 | ₩74,577 | ₩77,500 | ₩73,558 | ₩76,857 | +3.06% | 46.5만 |
|---|
| 2026.04.21 | ₩71,399 | ₩76,039 | ₩70,768 | ₩72,981 | +2.22% | 48.4만 |
|---|
| 2026.04.20 | ₩71,653 | ₩72,941 | ₩70,822 | ₩71,291 | -0.51% | 16.6만 |
|---|
| 2026.04.17 | ₩70,232 | ₩72,552 | ₩69,736 | ₩71,372 | +1.62% | 15.7만 |
|---|
| 2026.04.16 | ₩67,737 | ₩69,347 | ₩67,737 | ₩68,904 | +1.72% | 8.6만 |
|---|
| 2026.04.15 | ₩69,011 | ₩69,226 | ₩66,933 | ₩68,126 | -1.28% | 10.7만 |
|---|
| 2026.04.14 | ₩69,950 | ₩71,130 | ₩69,186 | ₩69,467 | -0.69% | 12.3만 |
|---|
| 2026.04.13 | ₩66,651 | ₩70,755 | ₩66,651 | ₩69,682 | +4.55% | 24만 |
|---|
| 2026.04.10 | ₩66,852 | ₩67,228 | ₩65,552 | ₩66,919 | +0.10% | 21.2만 |
|---|
| 2026.04.09 | ₩65,578 | ₩66,544 | ₩64,291 | ₩66,021 | +0.67% | 15.4만 |
|---|
| 2026.04.08 | ₩66,960 | ₩68,395 | ₩64,519 | ₩65,820 | -1.70% | 15만 |
|---|
| 2026.04.07 | ₩61,327 | ₩62,856 | ₩59,503 | ₩62,668 | +2.19% | 17.4만 |
|---|
| 2026.04.06 | ₩61,233 | ₩62,601 | ₩60,080 | ₩61,850 | +1.01% | 17.7만 |
|---|
| 2026.04.02 | ₩56,566 | ₩60,804 | ₩56,566 | ₩60,040 | +6.14% | 19.4만 |
|---|
| 2026.04.01 | ₩59,530 | ₩61,180 | ₩58,793 | ₩58,967 | -0.95% | 13.6만 |
|---|
| 2026.03.31 | ₩55,990 | ₩58,417 | ₩55,520 | ₩58,229 | +4.00% | 19만 |
|---|
| 2026.03.30 | ₩56,540 | ₩56,580 | ₩54,085 | ₩54,555 | -3.51% | 24.3만 |
|---|
| 2026.03.27 | ₩55,681 | ₩56,352 | ₩53,308 | ₩55,721 | +0.07% | 46.9만 |
|---|
| 2026.03.26 | ₩59,262 | ₩61,005 | ₩56,754 | ₩57,022 | -3.78% | 26.2만 |
|---|
| 2026.03.25 | ₩58,055 | ₩63,714 | ₩58,055 | ₩61,019 | +5.11% | 69.4만 |
|---|
| 2026.03.24 | ₩56,218 | ₩58,457 | ₩55,949 | ₩57,358 | +2.03% | 10.6만 |
|---|
| 2026.03.23 | ₩53,187 | ₩57,076 | ₩53,187 | ₩56,526 | +6.28% | 13만 |
|---|
| 2026.03.20 | ₩57,223 | ₩57,773 | ₩53,991 | ₩54,501 | -4.76% | 20.7만 |
|---|
| 2026.03.19 | ₩53,723 | ₩58,605 | ₩52,516 | ₩58,055 | +8.06% | 28.2만 |
|---|
| 2026.03.18 | ₩54,354 | ₩56,674 | ₩53,361 | ₩55,118 | +1.41% | 23.5만 |
|---|
| 2026.03.17 | ₩55,413 | ₩55,695 | ₩53,294 | ₩54,742 | -1.21% | 24만 |
|---|
| 2026.03.16 | ₩56,472 | ₩57,116 | ₩54,461 | ₩55,198 | -2.26% | 21.8만 |
|---|
| 2026.03.13 | ₩56,781 | ₩57,116 | ₩53,924 | ₩54,997 | -3.14% | 28.7만 |
|---|
| 2026.03.12 | ₩57,854 | ₩58,363 | ₩55,789 | ₩55,936 | -3.31% | 22만 |
|---|
| 2026.03.11 | ₩59,101 | ₩61,797 | ₩58,645 | ₩58,846 | -0.43% | 16.6만 |
|---|
| 2026.03.10 | ₩58,833 | ₩62,132 | ₩58,833 | ₩59,731 | +1.53% | 14.2만 |
|---|
| 2026.03.09 | ₩56,647 | ₩58,632 | ₩54,984 | ₩58,430 | +3.15% | 13.7만 |
|---|
| 2026.03.06 | ₩57,760 | ₩59,637 | ₩56,526 | ₩58,283 | +0.91% | 16.9만 |
|---|
| 2026.03.05 | ₩61,998 | ₩63,567 | ₩59,114 | ₩60,335 | -2.68% | 11.8만 |
|---|
| 2026.03.04 | ₩65,082 | ₩65,082 | ₩62,320 | ₩63,003 | -3.19% | 13만 |
|---|
| 2026.03.03 | ₩63,030 | ₩64,774 | ₩58,082 | ₩63,808 | +1.23% | 16.1만 |
|---|
| 2026.03.02 | ₩60,509 | ₩66,678 | ₩59,329 | ₩66,007 | +9.09% | 30.7만 |
|---|
| 2026.02.27 | ₩62,172 | ₩62,172 | ₩60,040 | ₩61,783 | -0.63% | 23.5만 |
|---|
| 2026.02.26 | ₩64,640 | ₩64,640 | ₩60,590 | ₩63,379 | -1.95% | 16.2만 |
|---|
| 2026.02.25 | ₩63,661 | ₩64,948 | ₩62,440 | ₩64,787 | +1.77% | 13.9만 |
|---|
| 2026.02.24 | ₩64,009 | ₩65,163 | ₩62,293 | ₩62,749 | -1.97% | 15만 |
|---|
| 2026.02.23 | ₩63,795 | ₩63,795 | ₩61,046 | ₩62,775 | -1.60% | 23.8만 |
|---|
| 2026.02.20 | ₩61,729 | ₩65,015 | ₩60,952 | ₩64,170 | +3.95% | 23.9만 |
|---|
| 2026.02.19 | ₩60,858 | ₩62,936 | ₩59,798 | ₩62,910 | +3.37% | 19만 |
|---|
| 2026.02.18 | ₩61,287 | ₩63,969 | ₩61,032 | ₩61,729 | +0.72% | 24만 |
|---|
| 2026.02.17 | ₩59,222 | ₩62,252 | ₩59,020 | ₩60,898 | +2.83% | 26.9만 |
|---|
| 2026.02.13 | ₩62,574 | ₩63,687 | ₩59,114 | ₩59,275 | -5.27% | 50.6만 |
|---|
| 2026.02.12 | ₩63,379 | ₩65,444 | ₩60,710 | ₩62,601 | -1.23% | 58.1만 |
|---|
| 2026.02.11 | ₩64,050 | ₩68,636 | ₩59,316 | ₩62,266 | -2.78% | 108만 |
|---|
| 2026.02.10 | ₩74,094 | ₩75,435 | ₩71,010 | ₩71,868 | -3.00% | 47.5만 |
|---|
| 2026.02.09 | ₩74,322 | ₩75,435 | ₩71,881 | ₩73,853 | -0.63% | 41만 |
|---|
| 2026.02.06 | ₩70,889 | ₩75,288 | ₩70,755 | ₩75,073 | +5.90% | 40.6만 |
|---|
| 2026.02.05 | ₩69,159 | ₩71,600 | ₩68,770 | ₩69,789 | +0.91% | 34만 |
|---|
| 2026.02.04 | ₩71,224 | ₩74,845 | ₩69,870 | ₩72,284 | +1.49% | 60.4만 |
|---|
| 2026.02.03 | ₩69,870 | ₩73,236 | ₩68,663 | ₩70,835 | +1.38% | 50.1만 |
|---|
| 2026.02.02 | ₩66,289 | ₩72,284 | ₩66,235 | ₩67,912 | +2.45% | 59.5만 |
|---|
| 2026.01.30 | ₩68,260 | ₩69,132 | ₩66,758 | ₩67,161 | -1.61% | 60.2만 |
|---|
| 2026.01.29 | ₩65,042 | ₩67,791 | ₩64,358 | ₩67,563 | +3.88% | 91.1만 |
|---|
| 2026.01.28 | ₩61,032 | ₩61,461 | ₩58,001 | ₩59,503 | -2.50% | 33만 |
|---|
| 2026.01.27 | ₩57,867 | ₩60,482 | ₩57,666 | ₩60,321 | +4.24% | 35만 |
|---|
| 2026.01.26 | ₩57,666 | ₩59,490 | ₩57,344 | ₩57,599 | -0.12% | 24만 |
|---|
| 2026.01.23 | ₩63,902 | ₩63,902 | ₩58,739 | ₩59,195 | -7.37% | 37.2만 |
|---|
| 2026.01.22 | ₩66,812 | ₩67,724 | ₩63,379 | ₩64,090 | -4.07% | 60.5만 |
|---|
| 2026.01.21 | ₩60,348 | ₩66,893 | ₩59,678 | ₩62,775 | +4.02% | 99.6만 |
|---|
| 2026.01.20 | ₩56,942 | ₩61,662 | ₩56,526 | ₩58,632 | +2.97% | 60.7만 |
|---|
| 2026.01.16 | ₩58,685 | ₩59,611 | ₩57,076 | ₩58,484 | -0.34% | 14.4만 |
|---|
| 2026.01.15 | ₩56,727 | ₩59,544 | ₩56,727 | ₩58,605 | +3.31% | 18.4만 |
|---|
| 2026.01.14 | ₩55,654 | ₩56,714 | ₩54,635 | ₩56,097 | +0.80% | 13.1만 |
|---|
| 2026.01.13 | ₩55,963 | ₩56,727 | ₩54,783 | ₩55,668 | -0.53% | 12.4만 |
|---|
| 2026.01.12 | ₩55,359 | ₩56,151 | ₩54,367 | ₩55,721 | +0.65% | 8.6만 |
|---|
| 2026.01.09 | ₩54,152 | ₩56,365 | ₩53,804 | ₩55,882 | +3.19% | 16.7만 |
|---|
| 2026.01.08 | ₩53,214 | ₩54,729 | ₩52,650 | ₩54,152 | +1.76% | 9.2만 |
|---|
| 2026.01.07 | ₩55,386 | ₩55,856 | ₩53,106 | ₩53,683 | -3.08% | 19.8만 |
|---|
| 2026.01.06 | ₩52,208 | ₩55,493 | ₩51,645 | ₩55,440 | +6.19% | 21.5만 |
|---|
| 2026.01.05 | ₩52,919 | ₩54,447 | ₩52,530 | ₩52,758 | -0.30% | 19.1만 |
|---|
| 2026.01.02 | ₩52,034 | ₩52,972 | ₩51,296 | ₩52,677 | +1.24% | 26.1만 |
|---|
| 2025.12.31 | ₩52,597 | ₩52,597 | ₩50,518 | ₩51,631 | -1.84% | 27.3만 |
|---|
| 2025.12.30 | ₩52,597 | ₩53,281 | ₩51,846 | ₩52,208 | -0.74% | 15.9만 |
|---|
| 2025.12.29 | ₩52,986 | ₩53,388 | ₩51,966 | ₩52,557 | -0.81% | 16만 |
|---|
| 2025.12.26 | ₩52,744 | ₩53,348 | ₩52,007 | ₩53,227 | +0.92% | 11.6만 |
|---|
| 2025.12.24 | ₩52,449 | ₩54,072 | ₩52,288 | ₩52,932 | +0.92% | 6.7만 |
|---|
| 2025.12.23 | ₩51,752 | ₩53,080 | ₩51,135 | ₩52,798 | +2.02% | 9.2만 |
|---|
| 2025.12.22 | ₩52,516 | ₩52,972 | ₩51,564 | ₩51,940 | -1.10% | 10.2만 |
|---|
| 2025.12.19 | ₩50,880 | ₩52,114 | ₩50,357 | ₩51,980 | +2.16% | 13.2만 |
|---|
| 2025.12.18 | ₩53,173 | ₩53,173 | ₩51,028 | ₩51,229 | -3.66% | 9.3만 |
|---|
| 2025.12.17 | ₩51,658 | ₩52,677 | ₩50,478 | ₩51,028 | -1.22% | 14.3만 |
|---|
| 2025.12.16 | ₩50,920 | ₩52,342 | ₩50,920 | ₩51,725 | +1.58% | 11만 |
|---|
| 2025.12.15 | ₩51,242 | ₩51,792 | ₩50,411 | ₩51,041 | -0.39% | 13.6만 |
|---|
| 2025.12.12 | ₩52,597 | ₩53,455 | ₩50,813 | ₩50,853 | -3.31% | 14.4만 |
|---|
| 2025.12.11 | ₩51,229 | ₩52,892 | ₩50,210 | ₩52,288 | +2.07% | 17.9만 |
|---|
| 2025.12.10 | ₩49,660 | ₩52,610 | ₩49,660 | ₩51,417 | +3.54% | 13.8만 |
|---|
| 2025.12.09 | ₩50,009 | ₩51,148 | ₩48,761 | ₩49,325 | -1.37% | 9.7만 |
|---|
| 2025.12.08 | ₩52,436 | ₩52,436 | ₩50,639 | ₩50,813 | -3.09% | 17.7만 |
|---|
| 2025.12.05 | ₩50,049 | ₩52,570 | ₩49,781 | ₩52,315 | +4.53% | 20.3만 |
|---|
| 2025.12.04 | ₩48,721 | ₩50,639 | ₩48,721 | ₩50,049 | +2.73% | 9.7만 |
|---|
| 2025.12.03 | ₩47,407 | ₩49,620 | ₩47,393 | ₩49,258 | +3.90% | 10.9만 |
|---|
| 2025.12.02 | ₩46,441 | ₩47,474 | ₩46,093 | ₩46,924 | +1.04% | 9.1만 |
|---|
| 2025.12.01 | ₩45,368 | ₩46,361 | ₩45,194 | ₩46,213 | +1.86% | 10.5만 |
|---|
| 2025.11.28 | ₩45,771 | ₩46,629 | ₩45,248 | ₩45,784 | +0.03% | 4.2만 |
|---|
| 2025.11.26 | ₩45,020 | ₩46,200 | ₩44,658 | ₩45,663 | +1.43% | 9.7만 |
|---|
| 2025.11.25 | ₩44,041 | ₩46,414 | ₩43,209 | ₩45,140 | +2.50% | 8.5만 |
|---|
| 2025.11.24 | ₩42,110 | ₩43,853 | ₩41,412 | ₩43,504 | +3.31% | 8.7만 |
|---|
| 2025.11.21 | ₩39,347 | ₩42,499 | ₩39,079 | ₩41,748 | +6.10% | 15.4만 |
|---|
| 2025.11.20 | ₩42,338 | ₩43,612 | ₩38,998 | ₩39,267 | -7.25% | 18.9만 |
|---|
| 2025.11.19 | ₩40,755 | ₩41,385 | ₩40,205 | ₩41,037 | +0.69% | 9.4만 |
|---|
| 2025.11.18 | ₩40,232 | ₩41,251 | ₩40,178 | ₩40,621 | +0.97% | 14만 |
|---|
| 2025.11.17 | ₩42,633 | ₩42,726 | ₩40,728 | ₩40,795 | -4.31% | 9.5만 |
|---|
| 2025.11.14 | ₩42,136 | ₩43,531 | ₩41,506 | ₩42,847 | +1.69% | 11.1만 |
|---|
| 2025.11.13 | ₩44,819 | ₩45,623 | ₩42,525 | ₩42,981 | -4.10% | 11.7만 |
|---|
| 2025.11.12 | ₩44,912 | ₩45,355 | ₩44,255 | ₩44,993 | +0.18% | 7.8만 |
|---|
| 2025.11.11 | ₩45,556 | ₩47,326 | ₩44,537 | ₩45,073 | -1.06% | 11.9만 |
|---|
| 2025.11.10 | ₩44,859 | ₩46,321 | ₩44,215 | ₩45,851 | +2.21% | 9.3만 |
|---|
| 2025.11.07 | ₩44,242 | ₩45,865 | ₩43,853 | ₩44,202 | -0.09% | 12.7만 |
|---|
| 2025.11.06 | ₩48,574 | ₩49,673 | ₩44,041 | ₩44,403 | -8.59% | 16.3만 |
|---|
| 2025.11.05 | ₩47,581 | ₩49,258 | ₩45,583 | ₩48,399 | +1.72% | 20.6만 |
|---|
| 2025.11.04 | ₩49,888 | ₩50,652 | ₩45,838 | ₩47,863 | -4.06% | 21.4만 |
|---|
| 2025.11.03 | ₩50,733 | ₩51,323 | ₩49,177 | ₩50,974 | +0.48% | 12.6만 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,430 | ₩49,070 | ₩50,236 | -1.68% | 9.9만 |
|---|
| 2025.10.30 | ₩50,786 | ₩52,168 | ₩50,518 | ₩51,403 | +1.21% | 18.4만 |
|---|
| 2025.10.29 | ₩49,874 | ₩51,631 | ₩49,874 | ₩51,135 | +2.53% | 24.3만 |
|---|
| 2025.10.28 | ₩48,211 | ₩50,022 | ₩47,621 | ₩49,713 | +3.12% | 14.9만 |
|---|
| 2025.10.27 | ₩49,445 | ₩49,553 | ₩48,118 | ₩48,225 | -2.47% | 10만 |
|---|
| 2025.10.24 | ₩50,625 | ₩50,920 | ₩48,761 | ₩48,936 | -3.34% | 13.1만 |
|---|
| 2025.10.23 | ₩46,777 | ₩50,076 | ₩46,777 | ₩49,834 | +6.54% | 17.5만 |
|---|
| 2025.10.22 | ₩47,340 | ₩48,654 | ₩46,012 | ₩46,709 | -1.33% | 14.2만 |
|---|
| 2025.10.21 | ₩49,284 | ₩50,438 | ₩47,300 | ₩47,675 | -3.27% | 12.9만 |
|---|
| 2025.10.20 | ₩47,353 | ₩50,035 | ₩46,991 | ₩49,432 | +4.39% | 20.8만 |
|---|
| 2025.10.17 | ₩48,399 | ₩48,936 | ₩46,026 | ₩46,093 | -4.77% | 13.2만 |
|---|
| 2025.10.16 | ₩50,344 | ₩50,974 | ₩48,413 | ₩48,962 | -2.74% | 20.1만 |
|---|
| 2025.10.15 | ₩45,006 | ₩49,874 | ₩44,135 | ₩49,606 | +10.22% | 29.5만 |
|---|
| 2025.10.14 | ₩43,142 | ₩44,845 | ₩43,142 | ₩44,483 | +3.11% | 11.2만 |
|---|
| 2025.10.13 | ₩42,458 | ₩44,121 | ₩42,150 | ₩43,920 | +3.44% | 9.9만 |
|---|
| 2025.10.10 | ₩44,054 | ₩44,228 | ₩41,117 | ₩41,238 | -6.39% | 9.3만 |
|---|