시장 데이터를 불러오는 중
전체 종목
Versus Systems Inc. - Common Stock 과거 주가
Versus Systems Inc. - Common Stock · VS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Versus Systems Inc. - Common Stock · VS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,408 | ₩1,489 | ₩1,395 | ₩1,408 | 0.00% | 1.4만 |
| 2026.10.08 | ₩1,488 | ₩1,489 | ₩1,422 | ₩1,435 | -3.54% | 6.7천 |
| 2026.10.07 | ₩1,395 | ₩1,525 | ₩1,368 | ₩1,395 | 0.00% | 1.3만 |
| 2026.10.06 | ₩1,435 | ₩1,449 | ₩1,435 | ₩1,449 | +0.93% | 4천 |
| 2026.10.05 | ₩1,569 | ₩1,569 | ₩1,435 | ₩1,435 | -8.55% | 2.5만 |
| 2026.10.02 | ₩1,395 | ₩1,489 | ₩1,395 | ₩1,455 | +4.33% | 1만 |
| 2026.10.01 | ₩1,475 | ₩1,516 | ₩1,381 | ₩1,435 | -2.73% | 7.1천 |
| 2026.09.30 | ₩1,435 | ₩1,435 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 2.8천 |
| 2026.09.29 | ₩1,381 | ₩1,422 | ₩1,368 | ₩1,395 | +0.97% | 1.9만 |
|---|
| 2026.09.28 | ₩1,368 | ₩1,395 | ₩1,355 | ₩1,395 | +1.96% | 1.2만 |
|---|
| 2026.09.25 | ₩1,422 | ₩1,469 | ₩1,395 | ₩1,435 | +0.94% | 1.2만 |
|---|
| 2026.09.24 | ₩1,529 | ₩1,542 | ₩1,395 | ₩1,449 | -5.26% | 1만 |
|---|
| 2026.09.23 | ₩1,449 | ₩1,502 | ₩1,449 | ₩1,489 | +2.78% | 3.1만 |
|---|
| 2026.09.22 | ₩1,502 | ₩1,502 | ₩1,449 | ₩1,469 | -2.23% | 6.6천 |
|---|
| 2026.09.21 | ₩1,449 | ₩1,502 | ₩1,449 | ₩1,449 | 0.00% | 6.9천 |
|---|
| 2026.09.18 | ₩1,520 | ₩1,529 | ₩1,449 | ₩1,489 | -2.03% | 9.3천 |
|---|
| 2026.09.17 | ₩1,487 | ₩1,502 | ₩1,462 | ₩1,502 | +1.02% | 4.4천 |
|---|
| 2026.09.16 | ₩1,502 | ₩1,529 | ₩1,462 | ₩1,475 | -1.79% | 6.8천 |
|---|
| 2026.09.15 | ₩1,623 | ₩1,623 | ₩1,403 | ₩1,536 | -5.37% | 3만 |
|---|
| 2026.09.14 | ₩1,609 | ₩1,634 | ₩1,381 | ₩1,381 | -14.17% | 5.9만 |
|---|
| 2026.09.11 | ₩1,408 | ₩1,542 | ₩1,408 | ₩1,516 | +7.62% | 1.9만 |
|---|
| 2026.09.10 | ₩1,650 | ₩1,650 | ₩1,368 | ₩1,406 | -14.77% | 3.1만 |
|---|
| 2026.09.09 | ₩1,690 | ₩1,730 | ₩1,623 | ₩1,623 | -3.97% | 5.6천 |
|---|
| 2026.09.08 | ₩1,583 | ₩1,677 | ₩1,583 | ₩1,663 | +5.08% | 4.9천 |
|---|
| 2026.09.04 | ₩1,583 | ₩1,740 | ₩1,583 | ₩1,610 | +1.70% | 1만 |
|---|
| 2026.09.03 | ₩1,569 | ₩1,650 | ₩1,569 | ₩1,609 | +2.56% | 4.1천 |
|---|
| 2026.09.02 | ₩1,677 | ₩1,677 | ₩1,502 | ₩1,556 | -7.20% | 2.8만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,757 | ₩1,663 | ₩1,677 | -0.79% | 2만 |
|---|
| 2026.08.31 | ₩1,770 | ₩1,811 | ₩1,703 | ₩1,703 | -3.79% | 6.2천 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,785 | ₩1,690 | ₩1,690 | -3.80% | 4.3천 |
|---|
| 2026.08.27 | ₩1,717 | ₩1,837 | ₩1,717 | ₩1,837 | +7.03% | 4.1천 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,791 | ₩1,690 | ₩1,757 | +3.97% | 9.2천 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,837 | ₩1,677 | ₩1,703 | +0.79% | 8.8천 |
|---|
| 2026.08.24 | ₩1,770 | ₩1,770 | ₩1,744 | ₩1,744 | -1.52% | 7.5천 |
|---|
| 2026.08.21 | ₩1,690 | ₩1,784 | ₩1,690 | ₩1,717 | +1.60% | 3.8천 |
|---|
| 2026.08.20 | ₩1,784 | ₩1,784 | ₩1,678 | ₩1,698 | -4.80% | 2.7천 |
|---|
| 2026.08.19 | ₩1,804 | ₩1,824 | ₩1,757 | ₩1,784 | -1.12% | 3.5천 |
|---|
| 2026.08.18 | ₩1,710 | ₩1,851 | ₩1,710 | ₩1,851 | +8.24% | 5.5천 |
|---|
| 2026.08.17 | ₩1,864 | ₩1,864 | ₩1,663 | ₩1,757 | -5.76% | 8.7천 |
|---|
| 2026.08.14 | ₩1,770 | ₩1,891 | ₩1,770 | ₩1,891 | +6.82% | 5.5천 |
|---|
| 2026.08.13 | ₩1,744 | ₩1,824 | ₩1,690 | ₩1,824 | +4.62% | 8천 |
|---|
| 2026.08.12 | ₩1,723 | ₩1,770 | ₩1,703 | ₩1,770 | +2.72% | 3.8천 |
|---|
| 2026.08.11 | ₩1,797 | ₩1,811 | ₩1,757 | ₩1,757 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩1,717 | ₩1,811 | ₩1,717 | ₩1,777 | +3.52% | 1.5만 |
|---|
| 2026.08.07 | ₩1,757 | ₩1,809 | ₩1,730 | ₩1,757 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩1,837 | ₩1,837 | ₩1,717 | ₩1,753 | -4.61% | 6.9천 |
|---|
| 2026.08.05 | ₩1,797 | ₩1,824 | ₩1,703 | ₩1,824 | +1.49% | 1.1만 |
|---|
| 2026.08.04 | ₩1,650 | ₩1,824 | ₩1,650 | ₩1,770 | +7.32% | 5.8천 |
|---|
| 2026.08.03 | ₩1,784 | ₩1,837 | ₩1,663 | ₩1,690 | -5.26% | 8.2천 |
|---|
| 2026.07.31 | ₩1,677 | ₩1,851 | ₩1,677 | ₩1,677 | 0.00% | 1.2만 |
|---|
| 2026.07.30 | ₩1,730 | ₩1,770 | ₩1,663 | ₩1,717 | -0.78% | 2.2만 |
|---|
| 2026.07.29 | ₩1,864 | ₩1,864 | ₩1,703 | ₩1,703 | -8.63% | 1.7만 |
|---|
| 2026.07.28 | ₩1,777 | ₩1,824 | ₩1,703 | ₩1,824 | +2.64% | 1.2만 |
|---|
| 2026.07.27 | ₩1,878 | ₩1,878 | ₩1,744 | ₩1,757 | -6.43% | 1.7만 |
|---|
| 2026.07.24 | ₩1,824 | ₩1,878 | ₩1,811 | ₩1,864 | +2.21% | 1.1만 |
|---|
| 2026.07.23 | ₩2,012 | ₩2,012 | ₩1,800 | ₩1,811 | -10.00% | 3.7만 |
|---|
| 2026.07.22 | ₩2,106 | ₩2,146 | ₩1,985 | ₩2,019 | -4.14% | 2.3만 |
|---|
| 2026.07.21 | ₩2,039 | ₩2,146 | ₩2,025 | ₩2,106 | +3.29% | 5.3만 |
|---|
| 2026.07.20 | ₩2,052 | ₩2,079 | ₩1,985 | ₩2,025 | -1.31% | 2.3만 |
|---|
| 2026.07.17 | ₩2,119 | ₩2,119 | ₩1,958 | ₩2,059 | -2.85% | 2.8만 |
|---|
| 2026.07.16 | ₩2,186 | ₩2,213 | ₩2,106 | ₩2,119 | -3.07% | 4.7만 |
|---|
| 2026.07.15 | ₩2,200 | ₩2,278 | ₩2,092 | ₩2,240 | +1.83% | 6.3만 |
|---|
| 2026.07.14 | ₩1,958 | ₩2,495 | ₩1,945 | ₩2,173 | +10.96% | 19.7만 |
|---|
| 2026.07.13 | ₩2,012 | ₩2,079 | ₩1,905 | ₩1,958 | -2.67% | 5.1만 |
|---|
| 2026.07.10 | ₩1,958 | ₩2,051 | ₩1,945 | ₩1,998 | +2.05% | 1.7만 |
|---|
| 2026.07.09 | ₩1,918 | ₩2,039 | ₩1,837 | ₩1,945 | +1.40% | 1.9만 |
|---|
| 2026.07.08 | ₩2,012 | ₩2,092 | ₩1,837 | ₩1,958 | -2.67% | 11.4만 |
|---|
| 2026.07.07 | ₩1,864 | ₩2,227 | ₩1,864 | ₩2,126 | +14.03% | 52.9만 |
|---|
| 2026.07.06 | ₩1,784 | ₩1,918 | ₩1,784 | ₩1,878 | +5.26% | 2.1만 |
|---|
| 2026.07.02 | ₩1,840 | ₩1,878 | ₩1,734 | ₩1,770 | -3.77% | 4만 |
|---|
| 2026.07.01 | ₩1,730 | ₩1,851 | ₩1,717 | ₩1,824 | +5.43% | 2.6만 |
|---|
| 2026.06.30 | ₩1,824 | ₩1,918 | ₩1,690 | ₩1,717 | -5.88% | 2.7만 |
|---|
| 2026.06.29 | ₩1,636 | ₩1,905 | ₩1,636 | ₩1,851 | +13.11% | 3만 |
|---|
| 2026.06.26 | ₩1,663 | ₩1,753 | ₩1,636 | ₩1,677 | +0.81% | 1.8만 |
|---|
| 2026.06.25 | ₩1,717 | ₩1,850 | ₩1,650 | ₩1,656 | -3.52% | 5.1만 |
|---|
| 2026.06.24 | ₩1,636 | ₩1,744 | ₩1,636 | ₩1,650 | +0.82% | 2.7만 |
|---|
| 2026.06.23 | ₩1,623 | ₩1,730 | ₩1,623 | ₩1,636 | +0.83% | 1.3만 |
|---|
| 2026.06.22 | ₩1,677 | ₩1,703 | ₩1,623 | ₩1,623 | -3.20% | 2.6만 |
|---|
| 2026.06.18 | ₩1,851 | ₩1,931 | ₩1,623 | ₩1,663 | -10.14% | 5.9만 |
|---|
| 2026.06.17 | ₩1,837 | ₩1,864 | ₩1,717 | ₩1,717 | -6.57% | 2.5만 |
|---|
| 2026.06.16 | ₩1,918 | ₩1,945 | ₩1,784 | ₩1,811 | -5.59% | 1.4만 |
|---|
| 2026.06.15 | ₩1,811 | ₩1,918 | ₩1,797 | ₩1,878 | +3.70% | 1.4만 |
|---|
| 2026.06.12 | ₩1,811 | ₩1,945 | ₩1,811 | ₩1,864 | +2.96% | 2.2만 |
|---|
| 2026.06.11 | ₩2,053 | ₩2,053 | ₩1,811 | ₩1,891 | -7.89% | 4.2만 |
|---|
| 2026.06.10 | ₩1,931 | ₩2,052 | ₩1,878 | ₩2,025 | +4.86% | 7.3만 |
|---|
| 2026.06.09 | ₩2,186 | ₩2,253 | ₩1,891 | ₩1,951 | -10.74% | 4.7만 |
|---|
| 2026.06.08 | ₩2,025 | ₩2,253 | ₩2,025 | ₩2,133 | +5.29% | 5.9만 |
|---|
| 2026.06.05 | ₩1,998 | ₩2,173 | ₩1,878 | ₩1,985 | -0.67% | 4.6만 |
|---|
| 2026.06.04 | ₩2,146 | ₩2,146 | ₩2,039 | ₩2,119 | -1.25% | 3.9만 |
|---|
| 2026.06.03 | ₩2,294 | ₩2,294 | ₩1,972 | ₩2,052 | -10.53% | 4.2만 |
|---|
| 2026.06.02 | ₩2,079 | ₩2,334 | ₩2,025 | ₩2,267 | +9.03% | 3.6만 |
|---|
| 2026.06.01 | ₩2,106 | ₩2,253 | ₩1,878 | ₩2,200 | +4.46% | 12.6만 |
|---|
| 2026.05.29 | ₩1,529 | ₩2,119 | ₩1,422 | ₩1,985 | +29.82% | 25.9만 |
|---|
| 2026.05.28 | ₩1,516 | ₩1,529 | ₩1,462 | ₩1,516 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,381 | ₩1,529 | ₩1,379 | ₩1,516 | +9.71% | 3.2만 |
|---|
| 2026.05.26 | ₩1,623 | ₩1,623 | ₩1,395 | ₩1,435 | -11.57% | 5.6만 |
|---|
| 2026.05.22 | ₩1,475 | ₩1,502 | ₩1,435 | ₩1,435 | -2.73% | 1.4만 |
|---|
| 2026.05.21 | ₩1,423 | ₩1,502 | ₩1,381 | ₩1,462 | +2.75% | 2.7만 |
|---|
| 2026.05.20 | ₩1,435 | ₩1,502 | ₩1,408 | ₩1,502 | +4.67% | 2.6만 |
|---|
| 2026.05.19 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,516 | -0.88% | 1.3만 |
|---|
| 2026.05.18 | ₩1,516 | ₩1,529 | ₩1,422 | ₩1,529 | +0.88% | 5만 |
|---|
| 2026.05.15 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,556 | +5.45% | 5.4만 |
|---|
| 2026.05.14 | ₩1,542 | ₩1,556 | ₩1,381 | ₩1,542 | 0.00% | 5.3만 |
|---|
| 2026.05.13 | ₩1,717 | ₩1,717 | ₩1,469 | ₩1,502 | -12.50% | 5.2만 |
|---|
| 2026.05.12 | ₩1,569 | ₩1,650 | ₩1,569 | ₩1,583 | +0.85% | 1.3만 |
|---|
| 2026.05.11 | ₩1,637 | ₩1,663 | ₩1,475 | ₩1,650 | +0.79% | 4.2만 |
|---|
| 2026.05.08 | ₩1,663 | ₩1,730 | ₩1,609 | ₩1,636 | -1.61% | 2만 |
|---|
| 2026.05.07 | ₩1,757 | ₩1,757 | ₩1,609 | ₩1,663 | -5.34% | 3만 |
|---|
| 2026.05.06 | ₩1,690 | ₩1,824 | ₩1,650 | ₩1,703 | +0.79% | 4.8만 |
|---|
| 2026.05.05 | ₩1,744 | ₩1,770 | ₩1,691 | ₩1,770 | +1.54% | 7.6천 |
|---|
| 2026.05.04 | ₩1,757 | ₩1,864 | ₩1,757 | ₩1,864 | +6.11% | 2만 |
|---|
| 2026.05.01 | ₩1,703 | ₩1,945 | ₩1,690 | ₩1,797 | +5.51% | 4만 |
|---|
| 2026.04.30 | ₩1,811 | ₩1,891 | ₩1,569 | ₩1,757 | -2.96% | 14만 |
|---|
| 2026.04.29 | ₩1,542 | ₩1,744 | ₩1,489 | ₩1,623 | +5.22% | 2.6만 |
|---|
| 2026.04.28 | ₩1,650 | ₩1,704 | ₩1,583 | ₩1,596 | -3.25% | 8.6만 |
|---|
| 2026.04.27 | ₩1,636 | ₩2,347 | ₩1,502 | ₩1,757 | +7.38% | 282.4만 |
|---|
| 2026.04.24 | ₩1,516 | ₩1,583 | ₩1,489 | ₩1,556 | +2.65% | 6.1천 |
|---|
| 2026.04.23 | ₩1,596 | ₩1,650 | ₩1,493 | ₩1,556 | -2.52% | 1.3만 |
|---|
| 2026.04.22 | ₩1,589 | ₩1,589 | ₩1,529 | ₩1,565 | -1.54% | 1.7만 |
|---|
| 2026.04.21 | ₩1,598 | ₩1,598 | ₩1,489 | ₩1,522 | -4.73% | 4.4만 |
|---|
| 2026.04.20 | ₩1,475 | ₩1,642 | ₩1,475 | ₩1,556 | +5.45% | 3.5만 |
|---|
| 2026.04.17 | ₩1,583 | ₩1,623 | ₩1,503 | ₩1,623 | +2.54% | 1.9만 |
|---|
| 2026.04.16 | ₩1,408 | ₩1,556 | ₩1,301 | ₩1,556 | +10.48% | 11.6만 |
|---|
| 2026.04.15 | ₩1,408 | ₩1,465 | ₩1,368 | ₩1,447 | +2.74% | 134.6만 |
|---|
| 2026.04.14 | ₩1,455 | ₩1,462 | ₩1,435 | ₩1,435 | -1.38% | 3.6만 |
|---|
| 2026.04.13 | ₩1,449 | ₩1,462 | ₩1,408 | ₩1,422 | -1.85% | 2.3만 |
|---|
| 2026.04.10 | ₩1,462 | ₩1,502 | ₩1,408 | ₩1,475 | +0.92% | 6.3천 |
|---|
| 2026.04.09 | ₩1,556 | ₩1,556 | ₩1,462 | ₩1,462 | -6.03% | 4.8천 |
|---|
| 2026.04.08 | ₩1,540 | ₩1,542 | ₩1,451 | ₩1,475 | -4.19% | 1.3만 |
|---|
| 2026.04.07 | ₩1,596 | ₩1,596 | ₩1,493 | ₩1,529 | -4.20% | 3.5천 |
|---|
| 2026.04.06 | ₩1,583 | ₩1,596 | ₩1,502 | ₩1,542 | -2.55% | 5.8천 |
|---|
| 2026.04.02 | ₩1,541 | ₩1,541 | ₩1,465 | ₩1,489 | -3.39% | 4.7천 |
|---|
| 2026.04.01 | ₩1,556 | ₩1,569 | ₩1,475 | ₩1,569 | +0.86% | 1.6만 |
|---|
| 2026.03.31 | ₩1,596 | ₩1,636 | ₩1,452 | ₩1,636 | +2.52% | 9.1천 |
|---|
| 2026.03.30 | ₩1,596 | ₩1,623 | ₩1,495 | ₩1,556 | -2.54% | 1.8만 |
|---|
| 2026.03.27 | ₩1,516 | ₩1,636 | ₩1,408 | ₩1,587 | +4.68% | 2.5만 |
|---|
| 2026.03.26 | ₩1,465 | ₩1,502 | ₩1,465 | ₩1,481 | +1.09% | 1만 |
|---|
| 2026.03.25 | ₩1,542 | ₩1,556 | ₩1,529 | ₩1,529 | -0.87% | 5.2천 |
|---|
| 2026.03.24 | ₩1,382 | ₩1,542 | ₩1,382 | ₩1,529 | +10.63% | 6.4천 |
|---|
| 2026.03.23 | ₩1,395 | ₩1,556 | ₩1,395 | ₩1,542 | +10.58% | 2만 |
|---|
| 2026.03.20 | ₩1,502 | ₩1,556 | ₩1,451 | ₩1,475 | -1.79% | 5.7천 |
|---|
| 2026.03.19 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,462 | -4.39% | 5.6천 |
|---|
| 2026.03.18 | ₩1,449 | ₩1,495 | ₩1,449 | ₩1,489 | +2.77% | 4.6천 |
|---|
| 2026.03.17 | ₩1,569 | ₩1,569 | ₩1,382 | ₩1,502 | -4.27% | 1.4만 |
|---|
| 2026.03.16 | ₩1,469 | ₩1,583 | ₩1,456 | ₩1,542 | +5.02% | 1.1만 |
|---|
| 2026.03.13 | ₩1,301 | ₩1,497 | ₩1,207 | ₩1,435 | +10.32% | 2.4만 |
|---|
| 2026.03.12 | ₩1,301 | ₩1,301 | ₩1,207 | ₩1,301 | 0.00% | 2.6천 |
|---|
| 2026.03.11 | ₩1,221 | ₩1,301 | ₩1,207 | ₩1,301 | +6.59% | 3.6만 |
|---|
| 2026.03.10 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,214 | +1.69% | 1.6만 |
|---|
| 2026.03.09 | ₩1,180 | ₩1,207 | ₩1,154 | ₩1,181 | +0.08% | 1.5만 |
|---|
| 2026.03.06 | ₩1,266 | ₩1,314 | ₩1,113 | ₩1,221 | -3.56% | 2.8만 |
|---|
| 2026.03.05 | ₩1,219 | ₩1,609 | ₩1,197 | ₩1,305 | +7.06% | 24만 |
|---|
| 2026.03.04 | ₩1,236 | ₩1,236 | ₩1,131 | ₩1,197 | -3.23% | 2만 |
|---|
| 2026.03.03 | ₩1,073 | ₩1,248 | ₩1,006 | ₩1,073 | 0.00% | 3.2만 |
|---|
| 2026.03.02 | ₩1,153 | ₩1,153 | ₩1,100 | ₩1,100 | -4.64% | 4.6천 |
|---|
| 2026.02.27 | ₩1,115 | ₩1,140 | ₩1,087 | ₩1,121 | +0.59% | 4.3천 |
|---|
| 2026.02.26 | ₩1,153 | ₩1,153 | ₩1,087 | ₩1,133 | -1.73% | 4.1천 |
|---|
| 2026.02.25 | ₩1,165 | ₩1,165 | ₩1,087 | ₩1,099 | -5.63% | 9.2천 |
|---|
| 2026.02.24 | ₩1,113 | ₩1,165 | ₩1,107 | ₩1,165 | +4.64% | 1.9만 |
|---|
| 2026.02.23 | ₩1,136 | ₩1,144 | ₩1,097 | ₩1,141 | +0.51% | 6.5천 |
|---|
| 2026.02.20 | ₩1,234 | ₩1,234 | ₩1,073 | ₩1,144 | -7.29% | 5.9만 |
|---|
| 2026.02.19 | ₩1,215 | ₩1,285 | ₩1,215 | ₩1,234 | +1.57% | 4천 |
|---|
| 2026.02.18 | ₩1,286 | ₩1,292 | ₩1,207 | ₩1,239 | -3.65% | 5.6만 |
|---|
| 2026.02.17 | ₩1,330 | ₩1,393 | ₩1,284 | ₩1,284 | -3.45% | 1.5만 |
|---|
| 2026.02.13 | ₩1,408 | ₩1,423 | ₩1,331 | ₩1,331 | -5.50% | 1.2만 |
|---|
| 2026.02.12 | ₩1,449 | ₩1,449 | ₩1,341 | ₩1,355 | -6.48% | 2.5만 |
|---|
| 2026.02.11 | ₩1,435 | ₩1,499 | ₩1,408 | ₩1,454 | +1.35% | 1.4만 |
|---|
| 2026.02.10 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,502 | +1.82% | 5.7천 |
|---|
| 2026.02.09 | ₩1,422 | ₩1,542 | ₩1,408 | ₩1,475 | +3.77% | 1.5만 |
|---|
| 2026.02.06 | ₩1,452 | ₩1,502 | ₩1,435 | ₩1,462 | +0.66% | 6.6천 |
|---|
| 2026.02.05 | ₩1,583 | ₩1,583 | ₩1,435 | ₩1,449 | -8.47% | 1.2만 |
|---|
| 2026.02.04 | ₩1,609 | ₩1,636 | ₩1,583 | ₩1,589 | -1.25% | 1만 |
|---|
| 2026.02.03 | ₩1,623 | ₩1,623 | ₩1,609 | ₩1,622 | -0.02% | 7.1천 |
|---|
| 2026.02.02 | ₩1,616 | ₩1,644 | ₩1,616 | ₩1,623 | +0.41% | 7천 |
|---|
| 2026.01.30 | ₩1,663 | ₩1,663 | ₩1,610 | ₩1,623 | -2.42% | 4.5천 |
|---|
| 2026.01.29 | ₩1,677 | ₩1,677 | ₩1,610 | ₩1,623 | -3.20% | 1.1만 |
|---|
| 2026.01.28 | ₩1,650 | ₩1,703 | ₩1,650 | ₩1,663 | +0.81% | 1.2만 |
|---|
| 2026.01.27 | ₩1,669 | ₩1,690 | ₩1,663 | ₩1,690 | +1.27% | 1.6만 |
|---|
| 2026.01.26 | ₩1,663 | ₩1,730 | ₩1,636 | ₩1,710 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩1,717 | ₩1,717 | ₩1,637 | ₩1,703 | -0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩1,690 | ₩1,730 | ₩1,690 | ₩1,717 | +1.59% | 1.1만 |
|---|
| 2026.01.21 | ₩1,744 | ₩1,744 | ₩1,641 | ₩1,683 | -3.46% | 3.4만 |
|---|
| 2026.01.20 | ₩1,650 | ₩1,770 | ₩1,583 | ₩1,757 | +6.50% | 3.2만 |
|---|
| 2026.01.16 | ₩1,770 | ₩1,770 | ₩1,679 | ₩1,690 | -4.55% | 4.4천 |
|---|
| 2026.01.15 | ₩1,677 | ₩1,744 | ₩1,677 | ₩1,690 | +0.80% | 2.5만 |
|---|
| 2026.01.14 | ₩1,690 | ₩1,757 | ₩1,677 | ₩1,703 | +0.79% | 1.4만 |
|---|
| 2026.01.13 | ₩1,717 | ₩1,730 | ₩1,697 | ₩1,730 | +0.78% | 3.1천 |
|---|
| 2026.01.12 | ₩1,677 | ₩1,717 | ₩1,677 | ₩1,717 | +2.40% | 3.4천 |
|---|
| 2026.01.09 | ₩1,710 | ₩1,760 | ₩1,677 | ₩1,710 | 0.00% | 2.6만 |
|---|
| 2026.01.08 | ₩1,744 | ₩1,770 | ₩1,730 | ₩1,770 | +1.54% | 3.2천 |
|---|
| 2026.01.07 | ₩1,717 | ₩1,777 | ₩1,717 | ₩1,757 | +2.34% | 1.3만 |
|---|
| 2026.01.06 | ₩1,730 | ₩1,770 | ₩1,717 | ₩1,757 | +1.55% | 6.2천 |
|---|
| 2026.01.05 | ₩1,703 | ₩1,730 | ₩1,677 | ₩1,730 | +1.57% | 6.3천 |
|---|
| 2026.01.02 | ₩1,623 | ₩1,690 | ₩1,615 | ₩1,677 | +3.31% | 1.5만 |
|---|
| 2025.12.31 | ₩1,637 | ₩1,671 | ₩1,583 | ₩1,633 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩1,663 | ₩1,713 | ₩1,609 | ₩1,636 | -1.61% | 5.5만 |
|---|
| 2025.12.29 | ₩1,663 | ₩1,736 | ₩1,650 | ₩1,663 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,690 | -3.82% | 1.5만 |
|---|
| 2025.12.24 | ₩1,743 | ₩1,757 | ₩1,686 | ₩1,757 | +0.78% | 7.6천 |
|---|
| 2025.12.23 | ₩1,744 | ₩1,744 | ₩1,603 | ₩1,711 | -1.88% | 3.5만 |
|---|
| 2025.12.22 | ₩1,720 | ₩1,730 | ₩1,650 | ₩1,703 | -0.97% | 1.6만 |
|---|
| 2025.12.19 | ₩1,596 | ₩1,730 | ₩1,583 | ₩1,730 | +8.40% | 5.7만 |
|---|
| 2025.12.18 | ₩1,623 | ₩1,663 | ₩1,569 | ₩1,623 | 0.00% | 1만 |
|---|
| 2025.12.17 | ₩1,650 | ₩1,650 | ₩1,623 | ₩1,650 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩1,623 | ₩1,663 | ₩1,569 | ₩1,650 | +1.65% | 1.6만 |
|---|
| 2025.12.15 | ₩1,730 | ₩1,730 | ₩1,583 | ₩1,677 | -3.10% | 2.5만 |
|---|
| 2025.12.12 | ₩1,663 | ₩1,703 | ₩1,610 | ₩1,703 | +2.42% | 1.7만 |
|---|
| 2025.12.11 | ₩1,797 | ₩1,891 | ₩1,609 | ₩1,643 | -8.58% | 32.3만 |
|---|
| 2025.12.10 | ₩1,772 | ₩1,972 | ₩1,757 | ₩1,905 | +7.45% | 5.7만 |
|---|
| 2025.12.09 | ₩1,730 | ₩1,811 | ₩1,730 | ₩1,757 | +1.55% | 2.9만 |
|---|
| 2025.12.08 | ₩1,744 | ₩1,837 | ₩1,740 | ₩1,740 | -0.23% | 4.1만 |
|---|
| 2025.12.05 | ₩1,797 | ₩1,837 | ₩1,730 | ₩1,757 | -2.24% | 3.4만 |
|---|
| 2025.12.04 | ₩1,824 | ₩1,824 | ₩1,703 | ₩1,770 | -2.94% | 4.8만 |
|---|
| 2025.12.03 | ₩1,958 | ₩1,972 | ₩1,545 | ₩1,864 | -4.79% | 108.1만 |
|---|
| 2025.12.02 | ₩1,905 | ₩1,958 | ₩1,878 | ₩1,931 | +1.41% | 9천 |
|---|
| 2025.12.01 | ₩1,972 | ₩2,025 | ₩1,972 | ₩2,012 | +2.04% | 4.6천 |
|---|
| 2025.11.28 | ₩1,985 | ₩2,039 | ₩1,958 | ₩2,012 | +1.35% | 5.9천 |
|---|
| 2025.11.26 | ₩1,972 | ₩1,989 | ₩1,958 | ₩1,958 | -0.68% | 4.8천 |
|---|
| 2025.11.25 | ₩1,972 | ₩2,012 | ₩1,972 | ₩1,998 | +1.36% | 9.8천 |
|---|
| 2025.11.24 | ₩2,065 | ₩2,065 | ₩1,891 | ₩1,891 | -8.44% | 3.7만 |
|---|
| 2025.11.21 | ₩1,905 | ₩2,012 | ₩1,905 | ₩1,972 | +3.52% | 9.5천 |
|---|
| 2025.11.20 | ₩2,092 | ₩2,095 | ₩1,905 | ₩1,905 | -8.97% | 7.4천 |
|---|
| 2025.11.19 | ₩1,958 | ₩1,958 | ₩1,891 | ₩1,891 | -3.42% | 5.5천 |
|---|
| 2025.11.18 | ₩1,912 | ₩1,931 | ₩1,890 | ₩1,905 | -0.41% | 5.6천 |
|---|
| 2025.11.17 | ₩1,918 | ₩1,945 | ₩1,891 | ₩1,945 | +1.40% | 7.4천 |
|---|
| 2025.11.14 | ₩2,039 | ₩2,039 | ₩1,891 | ₩1,905 | -6.58% | 2.1만 |
|---|
| 2025.11.13 | ₩1,958 | ₩2,065 | ₩1,868 | ₩1,905 | -2.74% | 4만 |
|---|
| 2025.11.12 | ₩2,226 | ₩2,226 | ₩2,052 | ₩2,052 | -7.83% | 1만 |
|---|
| 2025.11.11 | ₩2,253 | ₩2,260 | ₩2,226 | ₩2,226 | -1.19% | 3.8천 |
|---|
| 2025.11.10 | ₩2,361 | ₩2,361 | ₩2,253 | ₩2,253 | -4.55% | 4.8천 |
|---|
| 2025.11.07 | ₩2,307 | ₩2,314 | ₩2,092 | ₩2,289 | -0.76% | 1.7만 |
|---|
| 2025.11.06 | ₩2,414 | ₩2,414 | ₩2,267 | ₩2,267 | -6.11% | 4.2천 |
|---|
| 2025.11.05 | ₩2,387 | ₩2,414 | ₩2,374 | ₩2,374 | -0.56% | 6.4천 |
|---|
| 2025.11.04 | ₩2,347 | ₩2,414 | ₩2,283 | ₩2,361 | +0.57% | 8.8천 |
|---|
| 2025.11.03 | ₩2,602 | ₩2,602 | ₩2,200 | ₩2,378 | -8.61% | 4.5만 |
|---|
| 2025.10.31 | ₩2,750 | ₩2,763 | ₩2,589 | ₩2,656 | -3.41% | 2.5만 |
|---|
| 2025.10.30 | ₩2,763 | ₩2,802 | ₩2,669 | ₩2,696 | -2.43% | 7.7천 |
|---|
| 2025.10.29 | ₩2,808 | ₩2,808 | ₩2,682 | ₩2,763 | -1.60% | 8.5천 |
|---|
| 2025.10.28 | ₩2,750 | ₩2,817 | ₩2,750 | ₩2,796 | +1.71% | 7.8천 |
|---|
| 2025.10.27 | ₩2,776 | ₩2,776 | ₩2,756 | ₩2,776 | 0.00% | 4.9천 |
|---|
| 2025.10.24 | ₩2,696 | ₩2,843 | ₩2,696 | ₩2,810 | +4.23% | 2.3만 |
|---|
| 2025.10.23 | ₩2,723 | ₩2,790 | ₩2,656 | ₩2,790 | +2.46% | 8.2천 |
|---|
| 2025.10.22 | ₩2,803 | ₩2,817 | ₩2,682 | ₩2,736 | -2.39% | 7.2천 |
|---|
| 2025.10.21 | ₩2,548 | ₩2,829 | ₩2,548 | ₩2,817 | +10.53% | 4.3만 |
|---|
| 2025.10.20 | ₩2,683 | ₩2,696 | ₩2,589 | ₩2,615 | -2.50% | 9.7천 |
|---|
| 2025.10.17 | ₩2,736 | ₩2,830 | ₩2,629 | ₩2,682 | -1.96% | 1.3만 |
|---|
| 2025.10.16 | ₩2,896 | ₩2,896 | ₩2,736 | ₩2,790 | -3.67% | 1.5만 |
|---|
| 2025.10.15 | ₩2,817 | ₩2,870 | ₩2,763 | ₩2,783 | -1.19% | 1.1만 |
|---|
| 2025.10.14 | ₩2,750 | ₩2,835 | ₩2,696 | ₩2,817 | +2.44% | 1.7만 |
|---|
| 2025.10.13 | ₩2,870 | ₩2,931 | ₩2,841 | ₩2,850 | -0.70% | 2.7만 |
|---|
| 2025.10.10 | ₩3,152 | ₩3,206 | ₩2,682 | ₩2,857 | -9.36% | 8.8만 |
|---|