시장 데이터를 불러오는 중
전체 종목
Verra Mobility Corporation - Class A Common Stock 과거 주가
Verra Mobility Corporation - Class A Common Stock · VRRM · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Verra Mobility Corporation - Class A Common Stock · VRRM · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,913 | ₩3,986 | ₩3,853 | ₩3,926 | +0.34% | 486.2만 |
| 2026.10.08 | ₩3,899 | ₩3,939 | ₩3,833 | ₩3,899 | 0.00% | 622.3만 |
| 2026.10.07 | ₩3,766 | ₩3,966 | ₩3,752 | ₩3,899 | +3.55% | 484.8만 |
| 2026.10.06 | ₩3,859 | ₩3,873 | ₩3,699 | ₩3,766 | -2.42% | 1172만 |
| 2026.10.05 | ₩3,712 | ₩3,913 | ₩3,712 | ₩3,833 | +3.24% | 764.3만 |
| 2026.10.02 | ₩4,033 | ₩4,053 | ₩3,739 | ₩3,752 | -6.95% | 530.3만 |
| 2026.10.01 | ₩4,140 | ₩4,220 | ₩3,986 | ₩3,993 | -3.55% | 659.2만 |
| 2026.09.30 | ₩4,126 | ₩4,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,140 |
| +0.32% |
| 746.9만 |
| 2026.09.29 | ₩3,939 | ₩4,113 | ₩3,806 | ₩4,060 | +3.05% | 640.6만 |
|---|
| 2026.09.28 | ₩4,313 | ₩4,353 | ₩3,966 | ₩3,993 | -7.43% | 653.3만 |
|---|
| 2026.09.25 | ₩4,340 | ₩4,400 | ₩4,287 | ₩4,327 | -0.31% | 481만 |
|---|
| 2026.09.24 | ₩4,540 | ₩4,554 | ₩4,327 | ₩4,340 | -4.41% | 454.7만 |
|---|
| 2026.09.23 | ₩4,607 | ₩4,620 | ₩4,474 | ₩4,514 | -2.03% | 428.7만 |
|---|
| 2026.09.22 | ₩4,767 | ₩4,767 | ₩4,540 | ₩4,594 | -3.64% | 536.7만 |
|---|
| 2026.09.21 | ₩4,714 | ₩4,794 | ₩4,640 | ₩4,701 | -0.28% | 724.3만 |
|---|
| 2026.09.18 | ₩4,500 | ₩4,687 | ₩4,313 | ₩4,647 | +3.26% | 3384만 |
|---|
| 2026.09.17 | ₩4,741 | ₩4,761 | ₩4,507 | ₩4,554 | -3.94% | 911.1만 |
|---|
| 2026.09.16 | ₩4,714 | ₩4,741 | ₩4,594 | ₩4,727 | +0.28% | 711.5만 |
|---|
| 2026.09.15 | ₩4,834 | ₩4,887 | ₩4,701 | ₩4,727 | -2.21% | 765.2만 |
|---|
| 2026.09.14 | ₩4,701 | ₩4,887 | ₩4,647 | ₩4,847 | +3.13% | 865만 |
|---|
| 2026.09.11 | ₩4,901 | ₩4,941 | ₩4,674 | ₩4,741 | -3.27% | 724.3만 |
|---|
| 2026.09.10 | ₩4,981 | ₩4,994 | ₩4,841 | ₩4,874 | -2.14% | 524.7만 |
|---|
| 2026.09.09 | ₩5,181 | ₩5,208 | ₩4,914 | ₩4,981 | -3.87% | 557.3만 |
|---|
| 2026.09.08 | ₩5,382 | ₩5,408 | ₩5,115 | ₩5,221 | -2.98% | 788.1만 |
|---|
| 2026.09.04 | ₩5,569 | ₩5,589 | ₩5,395 | ₩5,435 | -2.40% | 420.1만 |
|---|
| 2026.09.03 | ₩5,675 | ₩5,755 | ₩5,528 | ₩5,609 | -1.18% | 265.1만 |
|---|
| 2026.09.02 | ₩5,609 | ₩5,675 | ₩5,515 | ₩5,609 | 0.00% | 267.6만 |
|---|
| 2026.09.01 | ₩5,942 | ₩5,942 | ₩5,542 | ₩5,569 | -6.29% | 416.3만 |
|---|
| 2026.08.31 | ₩5,902 | ₩5,969 | ₩5,789 | ₩5,916 | +0.23% | 448.5만 |
|---|
| 2026.08.28 | ₩5,942 | ₩6,156 | ₩5,862 | ₩5,862 | -1.35% | 311.6만 |
|---|
| 2026.08.27 | ₩5,983 | ₩6,123 | ₩5,876 | ₩5,889 | -1.56% | 248.1만 |
|---|
| 2026.08.26 | ₩5,916 | ₩5,996 | ₩5,816 | ₩5,902 | -0.23% | 232.1만 |
|---|
| 2026.08.25 | ₩5,969 | ₩6,063 | ₩5,816 | ₩5,916 | -0.89% | 227.8만 |
|---|
| 2026.08.24 | ₩6,089 | ₩6,089 | ₩5,882 | ₩5,969 | -1.97% | 274.5만 |
|---|
| 2026.08.21 | ₩6,236 | ₩6,244 | ₩6,009 | ₩6,089 | -2.36% | 270.4만 |
|---|
| 2026.08.20 | ₩6,236 | ₩6,283 | ₩6,116 | ₩6,223 | -0.21% | 261.7만 |
|---|
| 2026.08.19 | ₩6,036 | ₩6,250 | ₩6,036 | ₩6,210 | +2.88% | 263.7만 |
|---|
| 2026.08.18 | ₩6,169 | ₩6,250 | ₩5,942 | ₩5,942 | -3.68% | 230.7만 |
|---|
| 2026.08.17 | ₩6,250 | ₩6,403 | ₩6,076 | ₩6,143 | -1.71% | 312.1만 |
|---|
| 2026.08.14 | ₩6,410 | ₩6,463 | ₩6,290 | ₩6,303 | -1.67% | 335.7만 |
|---|
| 2026.08.13 | ₩6,370 | ₩6,477 | ₩6,203 | ₩6,423 | +0.84% | 330.5만 |
|---|
| 2026.08.12 | ₩6,356 | ₩6,410 | ₩6,224 | ₩6,276 | -1.26% | 309.8만 |
|---|
| 2026.08.11 | ₩6,290 | ₩6,477 | ₩6,210 | ₩6,383 | +1.49% | 343.2만 |
|---|
| 2026.08.10 | ₩6,450 | ₩6,497 | ₩6,290 | ₩6,330 | -1.86% | 550.8만 |
|---|
| 2026.08.07 | ₩6,877 | ₩6,903 | ₩6,510 | ₩6,543 | -4.85% | 496.7만 |
|---|
| 2026.08.06 | ₩6,390 | ₩6,957 | ₩6,370 | ₩6,837 | +7.00% | 753.2만 |
|---|
| 2026.08.05 | ₩7,545 | ₩7,558 | ₩7,258 | ₩7,491 | -0.71% | 575.7만 |
|---|
| 2026.08.04 | ₩7,251 | ₩7,498 | ₩7,211 | ₩7,451 | +2.76% | 550.2만 |
|---|
| 2026.08.03 | ₩7,211 | ₩7,612 | ₩7,198 | ₩7,491 | +3.89% | 842.2만 |
|---|
| 2026.07.31 | ₩6,704 | ₩7,104 | ₩6,623 | ₩7,064 | +5.38% | 523.3만 |
|---|
| 2026.07.30 | ₩6,917 | ₩7,102 | ₩6,585 | ₩6,864 | -0.77% | 824.9만 |
|---|
| 2026.07.29 | ₩7,678 | ₩8,012 | ₩6,717 | ₩6,810 | -11.30% | 2612.8만 |
|---|
| 2026.07.28 | ₩5,595 | ₩5,762 | ₩5,522 | ₩5,582 | -0.24% | 778만 |
|---|
| 2026.07.27 | ₩5,488 | ₩5,655 | ₩5,435 | ₩5,595 | +1.95% | 428.7만 |
|---|
| 2026.07.24 | ₩5,221 | ₩5,428 | ₩5,221 | ₩5,408 | +3.58% | 298만 |
|---|
| 2026.07.23 | ₩5,261 | ₩5,315 | ₩5,168 | ₩5,208 | -1.02% | 263.2만 |
|---|
| 2026.07.22 | ₩5,502 | ₩5,595 | ₩5,264 | ₩5,342 | -2.91% | 291.7만 |
|---|
| 2026.07.21 | ₩5,368 | ₩5,515 | ₩5,342 | ₩5,502 | +2.49% | 293.3만 |
|---|
| 2026.07.20 | ₩5,435 | ₩5,502 | ₩5,388 | ₩5,435 | 0.00% | 321.2만 |
|---|
| 2026.07.17 | ₩5,675 | ₩5,702 | ₩5,462 | ₩5,502 | -3.06% | 355.2만 |
|---|
| 2026.07.16 | ₩5,729 | ₩5,849 | ₩5,675 | ₩5,689 | -0.70% | 269.9만 |
|---|
| 2026.07.15 | ₩5,809 | ₩5,962 | ₩5,689 | ₩5,729 | -1.38% | 266.1만 |
|---|
| 2026.07.14 | ₩5,956 | ₩6,036 | ₩5,796 | ₩5,796 | -2.69% | 323.7만 |
|---|
| 2026.07.13 | ₩5,682 | ₩6,343 | ₩5,682 | ₩6,036 | +6.23% | 1065.9만 |
|---|
| 2026.07.10 | ₩5,715 | ₩5,762 | ₩5,435 | ₩5,502 | -3.74% | 305.7만 |
|---|
| 2026.07.09 | ₩5,609 | ₩5,649 | ₩5,515 | ₩5,635 | +0.48% | 391.6만 |
|---|
| 2026.07.08 | ₩5,595 | ₩5,769 | ₩5,515 | ₩5,642 | +0.84% | 426.7만 |
|---|
| 2026.07.07 | ₩5,809 | ₩5,942 | ₩5,615 | ₩5,635 | -2.99% | 302만 |
|---|
| 2026.07.06 | ₩5,742 | ₩5,822 | ₩5,522 | ₩5,796 | +0.93% | 439.7만 |
|---|
| 2026.07.02 | ₩5,729 | ₩5,966 | ₩5,685 | ₩5,742 | +0.23% | 423.2만 |
|---|
| 2026.07.01 | ₩5,755 | ₩5,889 | ₩5,609 | ₩5,635 | -2.09% | 510만 |
|---|
| 2026.06.30 | ₩5,822 | ₩5,876 | ₩5,582 | ₩5,675 | -2.52% | 484.3만 |
|---|
| 2026.06.29 | ₩6,009 | ₩6,016 | ₩5,702 | ₩5,862 | -2.44% | 588.6만 |
|---|
| 2026.06.26 | ₩5,515 | ₩6,123 | ₩5,515 | ₩6,009 | +8.96% | 1357.9만 |
|---|
| 2026.06.25 | ₩5,862 | ₩5,942 | ₩5,555 | ₩5,595 | -4.56% | 494.6만 |
|---|
| 2026.06.24 | ₩5,849 | ₩5,989 | ₩5,802 | ₩5,862 | +0.23% | 613.6만 |
|---|
| 2026.06.23 | ₩5,916 | ₩6,049 | ₩5,782 | ₩5,876 | -0.68% | 625.6만 |
|---|
| 2026.06.22 | ₩5,929 | ₩6,023 | ₩5,635 | ₩5,969 | +0.68% | 745.4만 |
|---|
| 2026.06.18 | ₩6,356 | ₩6,370 | ₩5,842 | ₩5,929 | -6.72% | 1142.9만 |
|---|
| 2026.06.17 | ₩6,623 | ₩6,931 | ₩6,276 | ₩6,290 | -5.04% | 620.3만 |
|---|
| 2026.06.16 | ₩6,690 | ₩6,957 | ₩6,583 | ₩6,704 | +0.20% | 524.7만 |
|---|
| 2026.06.15 | ₩6,296 | ₩6,917 | ₩6,296 | ₩6,650 | +5.62% | 814.7만 |
|---|
| 2026.06.12 | ₩6,063 | ₩6,303 | ₩5,916 | ₩6,236 | +2.86% | 685.8만 |
|---|
| 2026.06.11 | ₩6,196 | ₩6,303 | ₩5,902 | ₩6,009 | -3.02% | 808.7만 |
|---|
| 2026.06.10 | ₩5,983 | ₩6,470 | ₩5,956 | ₩6,250 | +4.46% | 815.5만 |
|---|
| 2026.06.09 | ₩5,542 | ₩6,169 | ₩5,502 | ₩6,156 | +11.08% | 1228.2만 |
|---|
| 2026.06.08 | ₩5,675 | ₩5,796 | ₩5,555 | ₩5,582 | -1.65% | 850.9만 |
|---|
| 2026.06.05 | ₩5,742 | ₩5,909 | ₩5,622 | ₩5,755 | +0.23% | 816만 |
|---|
| 2026.06.04 | ₩5,655 | ₩5,936 | ₩5,508 | ₩5,755 | +1.77% | 1060.1만 |
|---|
| 2026.06.03 | ₩5,569 | ₩5,609 | ₩5,288 | ₩5,515 | -0.96% | 1015.7만 |
|---|
| 2026.06.02 | ₩6,069 | ₩6,116 | ₩5,415 | ₩5,555 | -8.47% | 1485.4만 |
|---|
| 2026.06.01 | ₩6,129 | ₩6,717 | ₩5,983 | ₩6,530 | +6.54% | 1490.6만 |
|---|
| 2026.05.29 | ₩5,515 | ₩6,303 | ₩5,355 | ₩6,023 | +9.20% | 2099.9만 |
|---|
| 2026.05.28 | ₩5,208 | ₩5,622 | ₩4,954 | ₩5,515 | +5.90% | 3323.3만 |
|---|
| 2026.05.27 | ₩7,358 | ₩7,478 | ₩4,540 | ₩5,141 | -30.13% | 7551.3만 |
|---|
| 2026.05.26 | ₩18,041 | ₩18,255 | ₩17,447 | ₩17,467 | -3.18% | 314.5만 |
|---|
| 2026.05.22 | ₩17,854 | ₩18,088 | ₩17,667 | ₩18,014 | +0.90% | 170.4만 |
|---|
| 2026.05.21 | ₩17,493 | ₩17,934 | ₩17,133 | ₩17,854 | +2.06% | 157.8만 |
|---|
| 2026.05.20 | ₩17,734 | ₩17,754 | ₩17,213 | ₩17,734 | 0.00% | 162.9만 |
|---|
| 2026.05.19 | ₩17,921 | ₩18,181 | ₩17,660 | ₩17,734 | -1.04% | 171.2만 |
|---|
| 2026.05.18 | ₩17,480 | ₩17,867 | ₩17,347 | ₩17,854 | +2.14% | 168.8만 |
|---|
| 2026.05.15 | ₩17,720 | ₩17,894 | ₩17,427 | ₩17,493 | -1.28% | 174.3만 |
|---|
| 2026.05.14 | ₩18,041 | ₩18,081 | ₩17,634 | ₩17,694 | -1.92% | 381.7만 |
|---|
| 2026.05.13 | ₩17,907 | ₩17,974 | ₩17,367 | ₩17,934 | +0.15% | 258.8만 |
|---|
| 2026.05.12 | ₩18,615 | ₩18,722 | ₩18,034 | ₩18,121 | -2.65% | 200만 |
|---|
| 2026.05.11 | ₩19,096 | ₩19,243 | ₩18,161 | ₩18,415 | -3.57% | 231.3만 |
|---|
| 2026.05.08 | ₩19,376 | ₩19,777 | ₩18,929 | ₩19,096 | -1.45% | 210.5만 |
|---|
| 2026.05.07 | ₩17,694 | ₩19,810 | ₩17,387 | ₩19,537 | +10.42% | 391.3만 |
|---|
| 2026.05.06 | ₩19,510 | ₩19,663 | ₩18,889 | ₩19,123 | -1.98% | 200만 |
|---|
| 2026.05.05 | ₩19,710 | ₩19,724 | ₩19,356 | ₩19,363 | -1.76% | 115.1만 |
|---|
| 2026.05.04 | ₩19,670 | ₩20,071 | ₩19,597 | ₩19,684 | +0.07% | 148.7만 |
|---|
| 2026.05.01 | ₩19,991 | ₩20,218 | ₩19,804 | ₩19,884 | -0.53% | 104.9만 |
|---|
| 2026.04.30 | ₩19,643 | ₩19,984 | ₩19,510 | ₩19,804 | +0.82% | 132.8만 |
|---|
| 2026.04.29 | ₩20,218 | ₩20,331 | ₩19,737 | ₩19,857 | -1.78% | 159.6만 |
|---|
| 2026.04.28 | ₩20,365 | ₩20,672 | ₩20,057 | ₩20,391 | +0.13% | 179.7만 |
|---|
| 2026.04.27 | ₩20,057 | ₩20,405 | ₩19,964 | ₩20,138 | +0.40% | 149.8만 |
|---|
| 2026.04.24 | ₩19,977 | ₩20,224 | ₩19,724 | ₩20,057 | +0.40% | 151.6만 |
|---|
| 2026.04.23 | ₩20,191 | ₩20,291 | ₩19,657 | ₩20,178 | -0.07% | 142.7만 |
|---|
| 2026.04.22 | ₩20,551 | ₩20,618 | ₩20,131 | ₩20,271 | -1.36% | 106.5만 |
|---|
| 2026.04.21 | ₩20,632 | ₩20,765 | ₩20,371 | ₩20,498 | -0.65% | 107.9만 |
|---|
| 2026.04.20 | ₩20,164 | ₩20,738 | ₩20,164 | ₩20,645 | +2.38% | 131.4만 |
|---|
| 2026.04.17 | ₩20,111 | ₩20,551 | ₩20,097 | ₩20,324 | +1.06% | 135.6만 |
|---|
| 2026.04.16 | ₩20,151 | ₩20,311 | ₩19,790 | ₩19,817 | -1.66% | 91.3만 |
|---|
| 2026.04.15 | ₩20,044 | ₩20,231 | ₩19,870 | ₩20,004 | -0.20% | 109.4만 |
|---|
| 2026.04.14 | ₩19,857 | ₩20,311 | ₩19,757 | ₩20,031 | +0.87% | 91.1만 |
|---|
| 2026.04.13 | ₩19,270 | ₩20,004 | ₩19,163 | ₩19,897 | +3.26% | 116.1만 |
|---|
| 2026.04.10 | ₩19,790 | ₩19,837 | ₩19,283 | ₩19,363 | -2.16% | 98.7만 |
|---|
| 2026.04.09 | ₩19,603 | ₩20,031 | ₩19,256 | ₩19,911 | +1.57% | 115만 |
|---|
| 2026.04.08 | ₩20,097 | ₩20,204 | ₩19,677 | ₩19,777 | -1.59% | 163.7만 |
|---|
| 2026.04.07 | ₩19,550 | ₩19,643 | ₩19,376 | ₩19,443 | -0.55% | 125.1만 |
|---|
| 2026.04.06 | ₩19,390 | ₩19,737 | ₩19,203 | ₩19,630 | +1.24% | 151.4만 |
|---|
| 2026.04.02 | ₩18,936 | ₩19,390 | ₩18,669 | ₩19,390 | +2.40% | 295만 |
|---|
| 2026.04.01 | ₩19,163 | ₩19,163 | ₩18,642 | ₩19,083 | -0.42% | 268.4만 |
|---|
| 2026.03.31 | ₩19,216 | ₩19,477 | ₩18,842 | ₩19,083 | -0.69% | 192.2만 |
|---|
| 2026.03.30 | ₩18,695 | ₩19,043 | ₩18,602 | ₩18,882 | +1.00% | 177.3만 |
|---|
| 2026.03.27 | ₩19,176 | ₩19,189 | ₩18,475 | ₩18,535 | -3.34% | 135.9만 |
|---|
| 2026.03.26 | ₩18,882 | ₩19,710 | ₩18,882 | ₩19,323 | +2.33% | 239.4만 |
|---|
| 2026.03.25 | ₩19,216 | ₩19,470 | ₩18,615 | ₩19,069 | -0.76% | 222.5만 |
|---|
| 2026.03.24 | ₩19,350 | ₩19,610 | ₩18,922 | ₩19,016 | -1.73% | 185.8만 |
|---|
| 2026.03.23 | ₩19,497 | ₩19,684 | ₩18,969 | ₩19,550 | +0.27% | 296.4만 |
|---|
| 2026.03.20 | ₩19,390 | ₩19,597 | ₩19,109 | ₩19,149 | -1.24% | 308.4만 |
|---|
| 2026.03.19 | ₩19,310 | ₩19,804 | ₩19,149 | ₩19,376 | +0.35% | 162.2만 |
|---|
| 2026.03.18 | ₩19,510 | ₩19,777 | ₩19,403 | ₩19,470 | -0.21% | 188만 |
|---|
| 2026.03.17 | ₩20,031 | ₩20,418 | ₩19,710 | ₩19,830 | -1.00% | 160.1만 |
|---|
| 2026.03.16 | ₩20,071 | ₩20,525 | ₩19,844 | ₩19,884 | -0.93% | 111.5만 |
|---|
| 2026.03.13 | ₩20,378 | ₩20,698 | ₩19,931 | ₩19,964 | -2.03% | 145.6만 |
|---|
| 2026.03.12 | ₩20,752 | ₩20,939 | ₩20,218 | ₩20,244 | -2.45% | 164.5만 |
|---|
| 2026.03.11 | ₩21,393 | ₩21,600 | ₩20,939 | ₩21,006 | -1.81% | 134.5만 |
|---|
| 2026.03.10 | ₩21,526 | ₩21,566 | ₩21,046 | ₩21,460 | -0.31% | 127.8만 |
|---|
| 2026.03.09 | ₩21,647 | ₩21,860 | ₩21,273 | ₩21,700 | +0.25% | 183.6만 |
|---|
| 2026.03.06 | ₩21,807 | ₩22,047 | ₩21,533 | ₩21,994 | +0.86% | 126.5만 |
|---|
| 2026.03.05 | ₩22,034 | ₩22,314 | ₩21,871 | ₩22,034 | 0.00% | 92.5만 |
|---|
| 2026.03.04 | ₩22,328 | ₩22,648 | ₩22,027 | ₩22,034 | -1.32% | 106.9만 |
|---|
| 2026.03.03 | ₩21,994 | ₩22,701 | ₩21,740 | ₩22,421 | +1.94% | 145.9만 |
|---|
| 2026.03.02 | ₩22,034 | ₩22,742 | ₩21,954 | ₩22,301 | +1.21% | 161.2만 |
|---|
| 2026.02.27 | ₩22,474 | ₩22,548 | ₩21,927 | ₩22,314 | -0.71% | 187.2만 |
|---|
| 2026.02.26 | ₩21,954 | ₩22,862 | ₩21,807 | ₩22,635 | +3.10% | 266.2만 |
|---|
| 2026.02.25 | ₩22,154 | ₩23,209 | ₩20,805 | ₩21,606 | -2.47% | 569만 |
|---|
| 2026.02.24 | ₩24,878 | ₩25,252 | ₩24,745 | ₩24,985 | +0.43% | 143.8만 |
|---|
| 2026.02.23 | ₩25,319 | ₩25,366 | ₩24,412 | ₩24,798 | -2.06% | 230.5만 |
|---|
| 2026.02.20 | ₩24,745 | ₩25,559 | ₩24,705 | ₩25,292 | +2.21% | 151.9만 |
|---|
| 2026.02.19 | ₩24,571 | ₩24,838 | ₩24,357 | ₩24,624 | +0.22% | 171.3만 |
|---|
| 2026.02.18 | ₩24,411 | ₩24,751 | ₩24,251 | ₩24,664 | +1.04% | 82.8만 |
|---|
| 2026.02.17 | ₩24,611 | ₩24,905 | ₩23,970 | ₩24,411 | -0.81% | 155.8만 |
|---|
| 2026.02.13 | ₩24,771 | ₩24,932 | ₩24,397 | ₩24,531 | -0.97% | 179.5만 |
|---|
| 2026.02.12 | ₩24,771 | ₩24,985 | ₩24,411 | ₩24,571 | -0.81% | 163.2만 |
|---|
| 2026.02.11 | ₩25,052 | ₩25,492 | ₩24,417 | ₩24,811 | -0.96% | 165.8만 |
|---|
| 2026.02.10 | ₩24,865 | ₩25,292 | ₩24,698 | ₩24,932 | +0.27% | 116.5만 |
|---|
| 2026.02.09 | ₩25,239 | ₩25,398 | ₩24,504 | ₩24,771 | -1.85% | 135만 |
|---|
| 2026.02.06 | ₩24,918 | ₩25,319 | ₩24,291 | ₩25,199 | +1.13% | 223.9만 |
|---|
| 2026.02.05 | ₩25,038 | ₩25,366 | ₩24,705 | ₩24,825 | -0.85% | 166.7만 |
|---|
| 2026.02.04 | ₩24,077 | ₩25,372 | ₩24,037 | ₩25,092 | +4.22% | 138.9만 |
|---|
| 2026.02.03 | ₩24,224 | ₩24,437 | ₩23,796 | ₩24,157 | -0.28% | 211.8만 |
|---|
| 2026.02.02 | ₩25,733 | ₩26,120 | ₩22,808 | ₩24,371 | -5.29% | 429.5만 |
|---|
| 2026.01.30 | ₩26,053 | ₩26,227 | ₩25,613 | ₩25,773 | -1.08% | 112.4만 |
|---|
| 2026.01.29 | ₩26,441 | ₩26,521 | ₩25,986 | ₩26,160 | -1.06% | 101.7만 |
|---|
| 2026.01.28 | ₩26,801 | ₩26,901 | ₩26,360 | ₩26,494 | -1.15% | 84.9만 |
|---|
| 2026.01.27 | ₩27,309 | ₩27,529 | ₩26,694 | ₩26,748 | -2.05% | 186.5만 |
|---|
| 2026.01.26 | ₩28,417 | ₩28,904 | ₩27,028 | ₩27,415 | -3.52% | 158.9만 |
|---|
| 2026.01.23 | ₩29,071 | ₩29,231 | ₩28,404 | ₩28,470 | -2.07% | 184.8만 |
|---|
| 2026.01.22 | ₩29,472 | ₩29,819 | ₩29,151 | ₩29,245 | -0.77% | 90.8만 |
|---|
| 2026.01.21 | ₩29,766 | ₩29,859 | ₩28,577 | ₩29,378 | -1.30% | 127.6만 |
|---|
| 2026.01.20 | ₩29,859 | ₩30,220 | ₩29,472 | ₩29,605 | -0.85% | 129.6만 |
|---|
| 2026.01.16 | ₩29,672 | ₩30,146 | ₩29,625 | ₩30,006 | +1.13% | 118만 |
|---|
| 2026.01.15 | ₩30,634 | ₩30,687 | ₩29,465 | ₩29,766 | -2.83% | 155.5만 |
|---|
| 2026.01.14 | ₩30,353 | ₩30,634 | ₩30,086 | ₩30,553 | +0.66% | 106.6만 |
|---|
| 2026.01.13 | ₩30,901 | ₩30,941 | ₩30,420 | ₩30,473 | -1.38% | 157.5만 |
|---|
| 2026.01.12 | ₩30,767 | ₩31,141 | ₩30,647 | ₩30,901 | +0.43% | 75.4만 |
|---|
| 2026.01.09 | ₩30,927 | ₩31,255 | ₩30,781 | ₩30,954 | +0.09% | 84.5만 |
|---|
| 2026.01.08 | ₩30,540 | ₩31,068 | ₩30,540 | ₩30,967 | +1.40% | 97.9만 |
|---|
| 2026.01.07 | ₩30,473 | ₩30,781 | ₩30,246 | ₩30,647 | +0.57% | 80.7만 |
|---|
| 2026.01.06 | ₩29,819 | ₩30,700 | ₩29,605 | ₩30,460 | +2.15% | 107.3만 |
|---|
| 2026.01.05 | ₩29,632 | ₩30,400 | ₩29,605 | ₩30,019 | +1.31% | 95만 |
|---|
| 2026.01.02 | ₩29,806 | ₩30,160 | ₩29,685 | ₩29,819 | +0.04% | 122.9만 |
|---|
| 2025.12.31 | ₩30,073 | ₩30,246 | ₩29,886 | ₩29,926 | -0.49% | 79.3만 |
|---|
| 2025.12.30 | ₩30,260 | ₩30,433 | ₩30,059 | ₩30,153 | -0.35% | 76.9만 |
|---|
| 2025.12.29 | ₩30,046 | ₩30,447 | ₩29,953 | ₩30,360 | +1.04% | 98.3만 |
|---|
| 2025.12.26 | ₩29,766 | ₩30,126 | ₩29,759 | ₩30,046 | +0.94% | 83만 |
|---|
| 2025.12.24 | ₩29,672 | ₩30,006 | ₩29,392 | ₩29,819 | +0.50% | 60.2만 |
|---|
| 2025.12.23 | ₩30,059 | ₩30,059 | ₩29,365 | ₩29,726 | -1.11% | 177.7만 |
|---|
| 2025.12.22 | ₩29,499 | ₩30,300 | ₩29,499 | ₩30,046 | +1.86% | 129만 |
|---|
| 2025.12.19 | ₩29,165 | ₩29,632 | ₩29,165 | ₩29,539 | +1.28% | 195.7만 |
|---|
| 2025.12.18 | ₩29,485 | ₩29,779 | ₩29,211 | ₩29,298 | -0.63% | 130.4만 |
|---|
| 2025.12.17 | ₩29,031 | ₩29,592 | ₩29,024 | ₩29,392 | +1.24% | 338.4만 |
|---|
| 2025.12.16 | ₩28,871 | ₩29,559 | ₩28,671 | ₩29,098 | +0.79% | 140.7만 |
|---|
| 2025.12.15 | ₩29,231 | ₩29,445 | ₩28,711 | ₩28,844 | -1.32% | 138.6만 |
|---|
| 2025.12.12 | ₩29,418 | ₩29,445 | ₩28,951 | ₩29,111 | -1.04% | 181.6만 |
|---|
| 2025.12.11 | ₩28,617 | ₩29,432 | ₩28,617 | ₩29,285 | +2.33% | 161.5만 |
|---|
| 2025.12.10 | ₩28,350 | ₩28,657 | ₩28,056 | ₩28,457 | +0.38% | 117.8만 |
|---|
| 2025.12.09 | ₩28,217 | ₩28,470 | ₩28,010 | ₩28,350 | +0.47% | 189만 |
|---|
| 2025.12.08 | ₩28,590 | ₩28,631 | ₩28,016 | ₩28,177 | -1.45% | 210.9만 |
|---|
| 2025.12.05 | ₩28,577 | ₩28,978 | ₩28,417 | ₩28,550 | -0.09% | 182만 |
|---|
| 2025.12.04 | ₩29,312 | ₩29,352 | ₩28,564 | ₩28,657 | -2.23% | 175.5만 |
|---|
| 2025.12.03 | ₩29,258 | ₩29,472 | ₩29,125 | ₩29,392 | +0.46% | 114.4만 |
|---|
| 2025.12.02 | ₩29,378 | ₩29,492 | ₩29,058 | ₩29,138 | -0.82% | 114.5만 |
|---|
| 2025.12.01 | ₩28,978 | ₩29,539 | ₩28,811 | ₩29,352 | +1.29% | 131.1만 |
|---|
| 2025.11.28 | ₩29,098 | ₩29,472 | ₩29,004 | ₩29,138 | +0.14% | 59.5만 |
|---|
| 2025.11.26 | ₩28,724 | ₩29,292 | ₩28,724 | ₩29,165 | +1.53% | 166.3만 |
|---|
| 2025.11.25 | ₩28,430 | ₩28,991 | ₩28,430 | ₩28,818 | +1.36% | 109.6만 |
|---|
| 2025.11.24 | ₩28,444 | ₩28,537 | ₩27,522 | ₩28,136 | -1.08% | 151.6만 |
|---|
| 2025.11.21 | ₩27,950 | ₩28,731 | ₩27,876 | ₩28,484 | +1.91% | 165.8만 |
|---|
| 2025.11.20 | ₩29,352 | ₩29,672 | ₩27,803 | ₩27,856 | -5.10% | 284.3만 |
|---|
| 2025.11.19 | ₩29,752 | ₩29,819 | ₩29,138 | ₩29,298 | -1.53% | 119.9만 |
|---|
| 2025.11.18 | ₩30,113 | ₩30,413 | ₩29,432 | ₩29,859 | -0.84% | 123.5만 |
|---|
| 2025.11.17 | ₩30,874 | ₩31,034 | ₩29,792 | ₩30,153 | -2.34% | 132.2만 |
|---|
| 2025.11.14 | ₩30,206 | ₩31,074 | ₩29,832 | ₩30,967 | +2.52% | 121.3만 |
|---|
| 2025.11.13 | ₩30,500 | ₩30,821 | ₩30,193 | ₩30,273 | -0.74% | 108.4만 |
|---|
| 2025.11.12 | ₩30,687 | ₩31,101 | ₩30,553 | ₩30,594 | -0.30% | 162.7만 |
|---|
| 2025.11.11 | ₩30,834 | ₩31,061 | ₩30,393 | ₩30,700 | -0.43% | 107.1만 |
|---|
| 2025.11.10 | ₩30,460 | ₩31,194 | ₩30,079 | ₩30,794 | +1.10% | 133.5만 |
|---|
| 2025.11.07 | ₩30,647 | ₩31,388 | ₩30,286 | ₩30,460 | -0.61% | 118.8만 |
|---|
| 2025.11.06 | ₩30,260 | ₩30,674 | ₩29,579 | ₩30,594 | +1.10% | 229.4만 |
|---|
| 2025.11.05 | ₩30,580 | ₩31,188 | ₩28,978 | ₩30,420 | -0.52% | 277.7만 |
|---|
| 2025.11.04 | ₩30,647 | ₩31,315 | ₩30,487 | ₩30,700 | +0.17% | 275.6만 |
|---|
| 2025.11.03 | ₩30,527 | ₩31,181 | ₩30,286 | ₩30,567 | +0.13% | 193.4만 |
|---|
| 2025.10.31 | ₩31,074 | ₩31,675 | ₩30,420 | ₩30,994 | -0.26% | 256.9만 |
|---|
| 2025.10.30 | ₩33,892 | ₩33,984 | ₩30,861 | ₩31,368 | -7.45% | 294.3만 |
|---|
| 2025.10.29 | ₩31,849 | ₩32,330 | ₩31,528 | ₩31,835 | -0.04% | 112.3만 |
|---|
| 2025.10.28 | ₩32,049 | ₩32,223 | ₩31,675 | ₩32,049 | 0.00% | 83.4만 |
|---|
| 2025.10.27 | ₩31,942 | ₩32,376 | ₩31,528 | ₩32,209 | +0.84% | 109.6만 |
|---|
| 2025.10.24 | ₩33,104 | ₩33,104 | ₩31,949 | ₩31,982 | -3.39% | 99.7만 |
|---|
| 2025.10.23 | ₩33,011 | ₩33,371 | ₩32,430 | ₩32,930 | -0.24% | 68.1만 |
|---|
| 2025.10.22 | ₩33,144 | ₩33,485 | ₩32,784 | ₩33,104 | -0.12% | 58.6만 |
|---|
| 2025.10.21 | ₩32,570 | ₩33,224 | ₩32,517 | ₩33,077 | +1.56% | 68.7만 |
|---|
| 2025.10.20 | ₩32,503 | ₩32,717 | ₩31,635 | ₩32,650 | +0.45% | 83.6만 |
|---|
| 2025.10.17 | ₩32,503 | ₩32,937 | ₩32,263 | ₩32,396 | -0.33% | 67.6만 |
|---|
| 2025.10.16 | ₩32,490 | ₩32,770 | ₩32,223 | ₩32,503 | +0.04% | 77만 |
|---|
| 2025.10.15 | ₩32,370 | ₩32,637 | ₩32,069 | ₩32,383 | +0.04% | 74.7만 |
|---|
| 2025.10.14 | ₩31,862 | ₩32,443 | ₩31,809 | ₩32,343 | +1.51% | 109.3만 |
|---|
| 2025.10.13 | ₩32,049 | ₩32,156 | ₩31,528 | ₩32,089 | +0.13% | 127.2만 |
|---|
| 2025.10.10 | ₩31,368 | ₩33,077 | ₩31,368 | ₩31,956 | +1.87% | 151.8만 |
|---|