시장 데이터를 불러오는 중
전체 종목
VSE Corporation - Common Stock 과거 주가
VSE Corporation - Common Stock · VSEC · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VSE Corporation - Common Stock · VSEC · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩228,653 | ₩232,507 | ₩224,812 | ₩231,574 | +1.28% | 37.6만 |
| 2026.10.08 | ₩219,424 | ₩227,413 | ₩216,423 | ₩226,692 | +3.31% | 55.4만 |
| 2026.10.07 | ₩221,664 | ₩230,894 | ₩218,490 | ₩223,185 | +0.69% | 59.2만 |
| 2026.10.06 | ₩227,333 | ₩230,360 | ₩219,450 | ₩224,705 | -1.16% | 44.4만 |
| 2026.10.05 | ₩223,025 | ₩229,040 | ₩218,183 | ₩224,238 | +0.54% | 38.6만 |
| 2026.10.02 | ₩220,384 | ₩226,452 | ₩213,329 | ₩223,105 | +1.23% | 61.5만 |
| 2026.10.01 | ₩218,677 | ₩220,864 | ₩210,608 | ₩214,409 | -1.95% | 62.9만 |
| 2026.09.30 | ₩232,121 | ₩232,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,664 |
| -5.37% |
| 43.6만 |
| 2026.09.29 | ₩235,642 | ₩240,070 | ₩227,826 | ₩228,853 | -2.88% | 29.9만 |
|---|
| 2026.09.28 | ₩236,175 | ₩236,695 | ₩229,840 | ₩232,934 | -1.37% | 22.7만 |
|---|
| 2026.09.25 | ₩242,297 | ₩247,098 | ₩239,149 | ₩241,097 | -0.50% | 25.5만 |
|---|
| 2026.09.24 | ₩236,148 | ₩241,550 | ₩231,814 | ₩240,656 | +1.91% | 36.6만 |
|---|
| 2026.09.23 | ₩240,843 | ₩244,284 | ₩233,601 | ₩238,122 | -1.13% | 31.3만 |
|---|
| 2026.09.22 | ₩245,178 | ₩246,031 | ₩238,389 | ₩244,631 | -0.22% | 53만 |
|---|
| 2026.09.21 | ₩236,242 | ₩244,271 | ₩233,934 | ₩240,256 | +1.70% | 50.3만 |
|---|
| 2026.09.18 | ₩233,121 | ₩236,188 | ₩230,293 | ₩233,174 | +0.02% | 72.6만 |
|---|
| 2026.09.17 | ₩249,126 | ₩251,820 | ₩232,067 | ₩233,508 | -6.27% | 64.2만 |
|---|
| 2026.09.16 | ₩240,390 | ₩248,765 | ₩236,802 | ₩246,485 | +2.54% | 53만 |
|---|
| 2026.09.15 | ₩246,858 | ₩248,779 | ₩233,401 | ₩237,509 | -3.79% | 56.7만 |
|---|
| 2026.09.14 | ₩251,593 | ₩252,967 | ₩246,752 | ₩250,219 | -0.55% | 25.1만 |
|---|
| 2026.09.11 | ₩263,236 | ₩264,743 | ₩258,622 | ₩260,049 | -1.21% | 20.9만 |
|---|
| 2026.09.10 | ₩257,995 | ₩264,690 | ₩254,487 | ₩256,928 | -0.41% | 24.9만 |
|---|
| 2026.09.09 | ₩272,399 | ₩275,346 | ₩262,770 | ₩263,943 | -3.10% | 26.5만 |
|---|
| 2026.09.08 | ₩273,012 | ₩282,309 | ₩267,598 | ₩275,707 | +0.99% | 33.7만 |
|---|
| 2026.09.04 | ₩268,598 | ₩274,173 | ₩267,371 | ₩271,959 | +1.25% | 28.3만 |
|---|
| 2026.09.03 | ₩263,943 | ₩270,518 | ₩252,567 | ₩270,185 | +2.36% | 38.2만 |
|---|
| 2026.09.02 | ₩265,824 | ₩270,478 | ₩261,049 | ₩262,169 | -1.37% | 34만 |
|---|
| 2026.09.01 | ₩269,785 | ₩275,053 | ₩262,329 | ₩264,410 | -1.99% | 30.3만 |
|---|
| 2026.08.31 | ₩284,829 | ₩285,976 | ₩272,919 | ₩278,321 | -2.29% | 29.7만 |
|---|
| 2026.08.28 | ₩294,752 | ₩295,779 | ₩286,016 | ₩287,843 | -2.34% | 18.2만 |
|---|
| 2026.08.27 | ₩302,208 | ₩305,168 | ₩293,552 | ₩294,752 | -2.47% | 24.5만 |
|---|
| 2026.08.26 | ₩294,232 | ₩303,728 | ₩290,498 | ₩302,621 | +2.85% | 41.2만 |
|---|
| 2026.08.25 | ₩292,351 | ₩296,446 | ₩287,337 | ₩290,284 | -0.71% | 21만 |
|---|
| 2026.08.24 | ₩290,191 | ₩290,191 | ₩282,829 | ₩286,750 | -1.19% | 38.9만 |
|---|
| 2026.08.21 | ₩290,324 | ₩293,285 | ₩283,416 | ₩290,191 | -0.05% | 25.9만 |
|---|
| 2026.08.20 | ₩302,048 | ₩304,235 | ₩285,269 | ₩286,096 | -5.28% | 32.6만 |
|---|
| 2026.08.19 | ₩319,413 | ₩319,413 | ₩303,168 | ₩307,316 | -3.79% | 30.3만 |
|---|
| 2026.08.18 | ₩316,438 | ₩321,720 | ₩310,183 | ₩314,131 | -0.73% | 27.5만 |
|---|
| 2026.08.17 | ₩319,959 | ₩327,575 | ₩317,452 | ₩324,734 | +1.49% | 32만 |
|---|
| 2026.08.14 | ₩311,544 | ₩323,761 | ₩309,170 | ₩322,520 | +3.52% | 35.5만 |
|---|
| 2026.08.13 | ₩326,135 | ₩326,135 | ₩306,836 | ₩307,956 | -5.57% | 38.4만 |
|---|
| 2026.08.12 | ₩327,482 | ₩330,563 | ₩317,452 | ₩323,560 | -1.20% | 50.1만 |
|---|
| 2026.08.11 | ₩302,474 | ₩323,480 | ₩300,941 | ₩322,520 | +6.63% | 53만 |
|---|
| 2026.08.10 | ₩296,833 | ₩297,873 | ₩284,242 | ₩295,059 | -0.60% | 43.4만 |
|---|
| 2026.08.07 | ₩305,369 | ₩305,369 | ₩286,990 | ₩290,991 | -4.71% | 56.8만 |
|---|
| 2026.08.06 | ₩297,473 | ₩317,185 | ₩294,752 | ₩300,687 | +1.08% | 81.1만 |
|---|
| 2026.08.05 | ₩285,883 | ₩291,244 | ₩280,775 | ₩287,750 | +0.65% | 43.2만 |
|---|
| 2026.08.04 | ₩282,815 | ₩288,070 | ₩278,707 | ₩285,723 | +1.03% | 45.7만 |
|---|
| 2026.08.03 | ₩262,970 | ₩276,520 | ₩262,743 | ₩276,227 | +5.04% | 32.6만 |
|---|
| 2026.07.31 | ₩258,222 | ₩260,822 | ₩251,193 | ₩259,262 | +0.40% | 23.4만 |
|---|
| 2026.07.30 | ₩252,473 | ₩256,274 | ₩245,805 | ₩255,474 | +1.19% | 29.3만 |
|---|
| 2026.07.29 | ₩261,529 | ₩262,036 | ₩244,337 | ₩246,712 | -5.67% | 41.9만 |
|---|
| 2026.07.28 | ₩267,984 | ₩268,945 | ₩257,981 | ₩265,850 | -0.80% | 47.1만 |
|---|
| 2026.07.27 | ₩264,730 | ₩271,425 | ₩259,329 | ₩267,984 | +1.23% | 27.1만 |
|---|
| 2026.07.24 | ₩266,744 | ₩270,705 | ₩259,422 | ₩260,636 | -2.29% | 38.5만 |
|---|
| 2026.07.23 | ₩259,595 | ₩265,464 | ₩256,581 | ₩263,210 | +1.39% | 38.1만 |
|---|
| 2026.07.22 | ₩266,584 | ₩272,079 | ₩259,289 | ₩262,850 | -1.40% | 42.7만 |
|---|
| 2026.07.21 | ₩266,037 | ₩274,146 | ₩261,022 | ₩270,118 | +1.53% | 30.7만 |
|---|
| 2026.07.20 | ₩269,078 | ₩273,333 | ₩258,755 | ₩259,542 | -3.54% | 32.8만 |
|---|
| 2026.07.17 | ₩260,009 | ₩270,492 | ₩250,673 | ₩266,224 | +2.39% | 72.4만 |
|---|
| 2026.07.16 | ₩265,544 | ₩269,105 | ₩260,582 | ₩263,770 | -0.67% | 37.3만 |
|---|
| 2026.07.15 | ₩278,081 | ₩279,841 | ₩266,104 | ₩272,012 | -2.18% | 60.7만 |
|---|
| 2026.07.14 | ₩279,548 | ₩281,935 | ₩274,746 | ₩278,214 | -0.48% | 26.4만 |
|---|
| 2026.07.13 | ₩279,801 | ₩281,428 | ₩269,611 | ₩273,746 | -2.16% | 56.5만 |
|---|
| 2026.07.10 | ₩288,057 | ₩288,057 | ₩278,854 | ₩281,815 | -2.17% | 24.7만 |
|---|
| 2026.07.09 | ₩282,802 | ₩290,538 | ₩279,854 | ₩285,910 | +1.10% | 43.9만 |
|---|
| 2026.07.08 | ₩288,750 | ₩288,977 | ₩273,719 | ₩275,440 | -4.61% | 90.8만 |
|---|
| 2026.07.07 | ₩313,424 | ₩315,051 | ₩288,790 | ₩294,832 | -5.93% | 49.7만 |
|---|
| 2026.07.06 | ₩312,064 | ₩320,840 | ₩309,423 | ₩317,439 | +1.72% | 41.2만 |
|---|
| 2026.07.02 | ₩310,383 | ₩317,092 | ₩301,821 | ₩309,863 | -0.17% | 52.1만 |
|---|
| 2026.07.01 | ₩305,008 | ₩312,891 | ₩297,713 | ₩305,088 | +0.03% | 55.2만 |
|---|
| 2026.06.30 | ₩299,327 | ₩305,302 | ₩296,326 | ₩304,755 | +1.81% | 50.8만 |
|---|
| 2026.06.29 | ₩288,364 | ₩299,327 | ₩282,602 | ₩299,060 | +3.71% | 43만 |
|---|
| 2026.06.26 | ₩293,992 | ₩302,074 | ₩292,071 | ₩293,405 | -0.20% | 178.1만 |
|---|
| 2026.06.25 | ₩293,512 | ₩309,623 | ₩289,030 | ₩298,340 | +1.64% | 61만 |
|---|
| 2026.06.24 | ₩286,750 | ₩299,594 | ₩282,882 | ₩290,324 | +1.25% | 53.6만 |
|---|
| 2026.06.23 | ₩279,628 | ₩290,057 | ₩276,867 | ₩284,989 | +1.92% | 35.5만 |
|---|
| 2026.06.22 | ₩291,258 | ₩293,418 | ₩282,495 | ₩287,483 | -1.30% | 37.1만 |
|---|
| 2026.06.18 | ₩285,963 | ₩293,418 | ₩280,775 | ₩292,378 | +2.24% | 83.1만 |
|---|
| 2026.06.17 | ₩266,504 | ₩283,429 | ₩261,449 | ₩277,640 | +4.18% | 47.3만 |
|---|
| 2026.06.16 | ₩266,744 | ₩273,146 | ₩264,303 | ₩265,570 | -0.44% | 34.2만 |
|---|
| 2026.06.15 | ₩268,878 | ₩278,614 | ₩264,343 | ₩264,810 | -1.51% | 62.5만 |
|---|
| 2026.06.12 | ₩261,996 | ₩266,104 | ₩256,341 | ₩261,583 | -0.16% | 52.7만 |
|---|
| 2026.06.11 | ₩235,495 | ₩257,781 | ₩234,695 | ₩257,621 | +9.40% | 59.7만 |
|---|
| 2026.06.10 | ₩236,562 | ₩244,498 | ₩228,079 | ₩230,974 | -2.36% | 32.8만 |
|---|
| 2026.06.09 | ₩232,094 | ₩240,070 | ₩223,998 | ₩238,229 | +2.64% | 48만 |
|---|
| 2026.06.08 | ₩244,498 | ₩246,125 | ₩227,946 | ₩228,893 | -6.38% | 37.9만 |
|---|
| 2026.06.05 | ₩241,897 | ₩246,378 | ₩238,469 | ₩240,816 | -0.45% | 42만 |
|---|
| 2026.06.04 | ₩236,228 | ₩246,311 | ₩234,615 | ₩245,311 | +3.84% | 38.2만 |
|---|
| 2026.06.03 | ₩239,950 | ₩239,950 | ₩232,027 | ₩234,775 | -2.16% | 38.1만 |
|---|
| 2026.06.02 | ₩241,057 | ₩243,044 | ₩236,549 | ₩240,323 | -0.30% | 27.7만 |
|---|
| 2026.06.01 | ₩240,816 | ₩243,351 | ₩231,280 | ₩240,496 | -0.13% | 46.6만 |
|---|
| 2026.05.29 | ₩237,415 | ₩250,366 | ₩235,668 | ₩246,938 | +4.01% | 65.8만 |
|---|
| 2026.05.28 | ₩228,893 | ₩237,589 | ₩228,893 | ₩235,962 | +3.09% | 29.8만 |
|---|
| 2026.05.27 | ₩237,455 | ₩239,216 | ₩229,360 | ₩231,467 | -2.52% | 27.9만 |
|---|
| 2026.05.26 | ₩235,215 | ₩241,070 | ₩229,933 | ₩232,094 | -1.33% | 34.1만 |
|---|
| 2026.05.22 | ₩233,574 | ₩240,070 | ₩227,026 | ₩229,240 | -1.86% | 33.2만 |
|---|
| 2026.05.21 | ₩224,972 | ₩233,921 | ₩219,184 | ₩231,747 | +3.01% | 51.9만 |
|---|
| 2026.05.20 | ₩216,756 | ₩230,293 | ₩211,381 | ₩227,386 | +4.90% | 58.9만 |
|---|
| 2026.05.19 | ₩221,958 | ₩221,958 | ₩208,354 | ₩211,608 | -4.66% | 73만 |
|---|
| 2026.05.18 | ₩227,786 | ₩230,774 | ₩220,757 | ₩223,972 | -1.67% | 47.1만 |
|---|
| 2026.05.15 | ₩232,707 | ₩235,402 | ₩225,799 | ₩226,346 | -2.73% | 32.4만 |
|---|
| 2026.05.14 | ₩242,750 | ₩246,738 | ₩237,215 | ₩238,869 | -1.60% | 27.5만 |
|---|
| 2026.05.13 | ₩240,336 | ₩242,484 | ₩230,360 | ₩240,776 | +0.18% | 43.7만 |
|---|
| 2026.05.12 | ₩253,020 | ₩253,020 | ₩238,629 | ₩242,910 | -4.00% | 51만 |
|---|
| 2026.05.11 | ₩257,475 | ₩260,809 | ₩253,447 | ₩255,021 | -0.95% | 36.4만 |
|---|
| 2026.05.08 | ₩269,932 | ₩269,932 | ₩255,221 | ₩257,475 | -4.61% | 37.4만 |
|---|
| 2026.05.07 | ₩278,067 | ₩278,694 | ₩262,463 | ₩266,010 | -4.34% | 47.8만 |
|---|
| 2026.05.06 | ₩249,792 | ₩283,522 | ₩249,406 | ₩276,680 | +10.76% | 92.5만 |
|---|
| 2026.05.05 | ₩229,533 | ₩239,496 | ₩224,972 | ₩236,642 | +3.10% | 57.6만 |
|---|
| 2026.05.04 | ₩224,172 | ₩231,574 | ₩223,158 | ₩224,212 | +0.02% | 46.6만 |
|---|
| 2026.05.01 | ₩228,426 | ₩231,187 | ₩219,210 | ₩227,946 | -0.21% | 59.3만 |
|---|
| 2026.04.30 | ₩217,730 | ₩229,707 | ₩216,249 | ₩228,973 | +5.16% | 65만 |
|---|
| 2026.04.29 | ₩232,427 | ₩236,055 | ₩212,848 | ₩213,622 | -8.09% | 93.3만 |
|---|
| 2026.04.28 | ₩240,350 | ₩240,350 | ₩232,681 | ₩234,881 | -2.28% | 33.9만 |
|---|
| 2026.04.27 | ₩238,976 | ₩243,591 | ₩235,468 | ₩239,990 | +0.42% | 35.9만 |
|---|
| 2026.04.24 | ₩243,791 | ₩244,844 | ₩236,215 | ₩238,509 | -2.17% | 37.7만 |
|---|
| 2026.04.23 | ₩243,871 | ₩251,886 | ₩240,590 | ₩245,098 | +0.50% | 49.9만 |
|---|
| 2026.04.22 | ₩265,664 | ₩266,744 | ₩238,349 | ₩243,871 | -8.20% | 79.5만 |
|---|
| 2026.04.21 | ₩296,873 | ₩304,075 | ₩257,061 | ₩259,195 | -12.69% | 88.4만 |
|---|
| 2026.04.20 | ₩300,754 | ₩301,581 | ₩295,246 | ₩300,207 | -0.18% | 30.4만 |
|---|
| 2026.04.17 | ₩297,393 | ₩310,237 | ₩296,673 | ₩302,088 | +1.58% | 70.7만 |
|---|
| 2026.04.16 | ₩300,714 | ₩300,874 | ₩288,670 | ₩288,937 | -3.92% | 53.3만 |
|---|
| 2026.04.15 | ₩294,285 | ₩299,807 | ₩292,085 | ₩299,607 | +1.81% | 33.6만 |
|---|
| 2026.04.14 | ₩289,324 | ₩298,513 | ₩288,804 | ₩296,526 | +2.49% | 25.6만 |
|---|
| 2026.04.13 | ₩286,203 | ₩288,910 | ₩278,894 | ₩286,270 | +0.02% | 48.8만 |
|---|
| 2026.04.10 | ₩291,565 | ₩293,779 | ₩285,163 | ₩290,471 | -0.38% | 33.3만 |
|---|
| 2026.04.09 | ₩279,548 | ₩297,166 | ₩279,548 | ₩291,124 | +4.14% | 41.7만 |
|---|
| 2026.04.08 | ₩265,744 | ₩283,055 | ₩263,330 | ₩281,282 | +5.85% | 68만 |
|---|
| 2026.04.07 | ₩251,059 | ₩251,260 | ₩245,031 | ₩247,925 | -1.25% | 42.1만 |
|---|
| 2026.04.06 | ₩245,511 | ₩256,634 | ₩245,511 | ₩254,460 | +3.65% | 56.6만 |
|---|
| 2026.04.02 | ₩248,805 | ₩254,340 | ₩242,244 | ₩246,858 | -0.78% | 38.5만 |
|---|
| 2026.04.01 | ₩252,940 | ₩260,569 | ₩249,539 | ₩255,888 | +1.17% | 80.2만 |
|---|
| 2026.03.31 | ₩225,745 | ₩247,885 | ₩220,837 | ₩245,938 | +8.94% | 112.6만 |
|---|
| 2026.03.30 | ₩229,827 | ₩230,267 | ₩218,877 | ₩220,557 | -4.03% | 82만 |
|---|
| 2026.03.27 | ₩228,173 | ₩230,587 | ₩224,959 | ₩227,919 | -0.11% | 38.5만 |
|---|
| 2026.03.26 | ₩233,108 | ₩236,389 | ₩228,466 | ₩231,494 | -0.69% | 43.4만 |
|---|
| 2026.03.25 | ₩238,816 | ₩241,617 | ₩236,322 | ₩237,829 | -0.41% | 64.5만 |
|---|
| 2026.03.24 | ₩229,560 | ₩235,828 | ₩225,292 | ₩233,614 | +1.77% | 79.8만 |
|---|
| 2026.03.23 | ₩239,509 | ₩241,217 | ₩234,001 | ₩234,668 | -2.02% | 97.3만 |
|---|
| 2026.03.20 | ₩243,391 | ₩244,418 | ₩230,707 | ₩236,509 | -2.83% | 569.9만 |
|---|
| 2026.03.19 | ₩244,204 | ₩251,646 | ₩239,429 | ₩243,871 | -0.14% | 105.8만 |
|---|
| 2026.03.18 | ₩255,848 | ₩259,062 | ₩245,484 | ₩247,085 | -3.42% | 101.6만 |
|---|
| 2026.03.17 | ₩261,049 | ₩262,783 | ₩252,887 | ₩255,554 | -2.10% | 63.8만 |
|---|
| 2026.03.16 | ₩265,837 | ₩272,066 | ₩257,781 | ₩258,848 | -2.63% | 69.1만 |
|---|
| 2026.03.13 | ₩271,092 | ₩274,146 | ₩256,474 | ₩259,995 | -4.09% | 68.9만 |
|---|
| 2026.03.12 | ₩280,481 | ₩285,816 | ₩265,424 | ₩266,584 | -4.95% | 71.8만 |
|---|
| 2026.03.11 | ₩289,417 | ₩296,673 | ₩284,909 | ₩287,150 | -0.78% | 51.9만 |
|---|
| 2026.03.10 | ₩286,483 | ₩298,407 | ₩286,483 | ₩288,710 | +0.78% | 67.7만 |
|---|
| 2026.03.09 | ₩283,509 | ₩296,046 | ₩280,081 | ₩290,404 | +2.43% | 102.1만 |
|---|
| 2026.03.06 | ₩282,228 | ₩287,657 | ₩277,040 | ₩279,268 | -1.05% | 35.6만 |
|---|
| 2026.03.05 | ₩289,657 | ₩298,220 | ₩280,041 | ₩285,469 | -1.45% | 39만 |
|---|
| 2026.03.04 | ₩293,925 | ₩300,540 | ₩286,483 | ₩298,420 | +1.53% | 47.3만 |
|---|
| 2026.03.03 | ₩288,350 | ₩292,378 | ₩278,681 | ₩288,884 | +0.19% | 41.8만 |
|---|
| 2026.03.02 | ₩302,741 | ₩305,035 | ₩295,206 | ₩296,019 | -2.22% | 57.2만 |
|---|
| 2026.02.27 | ₩296,713 | ₩303,315 | ₩288,990 | ₩302,848 | +2.07% | 61.7만 |
|---|
| 2026.02.26 | ₩291,991 | ₩305,422 | ₩283,709 | ₩302,088 | +3.46% | 77.2만 |
|---|
| 2026.02.25 | ₩302,928 | ₩308,890 | ₩291,671 | ₩292,805 | -3.34% | 51.2만 |
|---|
| 2026.02.24 | ₩296,086 | ₩304,155 | ₩290,858 | ₩298,967 | +0.97% | 34.5만 |
|---|
| 2026.02.23 | ₩303,795 | ₩303,795 | ₩293,872 | ₩296,459 | -2.41% | 38.5만 |
|---|
| 2026.02.20 | ₩299,620 | ₩305,449 | ₩290,671 | ₩303,795 | +1.39% | 42.3만 |
|---|
| 2026.02.19 | ₩289,617 | ₩300,874 | ₩284,843 | ₩299,620 | +3.45% | 61.2만 |
|---|
| 2026.02.18 | ₩283,402 | ₩295,339 | ₩281,308 | ₩290,031 | +2.34% | 70.2만 |
|---|
| 2026.02.17 | ₩273,466 | ₩287,897 | ₩269,558 | ₩284,536 | +4.05% | 73.8만 |
|---|
| 2026.02.13 | ₩268,878 | ₩277,320 | ₩267,504 | ₩270,292 | +0.53% | 56.9만 |
|---|
| 2026.02.12 | ₩279,614 | ₩286,750 | ₩270,545 | ₩270,598 | -3.22% | 45만 |
|---|
| 2026.02.11 | ₩283,442 | ₩284,229 | ₩271,799 | ₩274,906 | -3.01% | 51.5만 |
|---|
| 2026.02.10 | ₩272,426 | ₩286,350 | ₩266,957 | ₩281,762 | +3.43% | 89.2만 |
|---|
| 2026.02.09 | ₩266,971 | ₩275,386 | ₩266,224 | ₩273,359 | +2.39% | 64.8만 |
|---|
| 2026.02.06 | ₩258,595 | ₩268,851 | ₩257,915 | ₩266,731 | +3.15% | 80.2만 |
|---|
| 2026.02.05 | ₩256,674 | ₩260,262 | ₩251,660 | ₩252,753 | -1.53% | 106.5만 |
|---|
| 2026.02.04 | ₩258,088 | ₩265,397 | ₩248,739 | ₩258,222 | +0.05% | 149.6만 |
|---|
| 2026.02.03 | ₩260,249 | ₩265,304 | ₩252,073 | ₩260,142 | -0.04% | 262.4만 |
|---|
| 2026.02.02 | ₩262,743 | ₩271,412 | ₩250,873 | ₩254,647 | -3.08% | 173.2만 |
|---|
| 2026.01.30 | ₩291,191 | ₩300,087 | ₩286,723 | ₩291,511 | +0.11% | 44.9만 |
|---|
| 2026.01.29 | ₩284,362 | ₩293,578 | ₩279,054 | ₩290,271 | +2.08% | 52.7만 |
|---|
| 2026.01.28 | ₩282,722 | ₩285,203 | ₩272,559 | ₩274,773 | -2.81% | 22.5만 |
|---|
| 2026.01.27 | ₩279,388 | ₩283,816 | ₩277,747 | ₩282,055 | +0.95% | 12.9만 |
|---|
| 2026.01.26 | ₩274,346 | ₩280,481 | ₩271,999 | ₩277,947 | +1.31% | 12.8만 |
|---|
| 2026.01.23 | ₩283,482 | ₩284,429 | ₩274,493 | ₩274,760 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩290,498 | ₩291,084 | ₩281,442 | ₩283,322 | -2.47% | 23.1만 |
|---|
| 2026.01.21 | ₩281,535 | ₩289,364 | ₩277,360 | ₩288,617 | +2.52% | 21.6만 |
|---|
| 2026.01.20 | ₩279,028 | ₩285,416 | ₩278,241 | ₩279,868 | +0.30% | 16.6만 |
|---|
| 2026.01.16 | ₩281,362 | ₩288,630 | ₩281,362 | ₩285,656 | +1.53% | 26.7만 |
|---|
| 2026.01.15 | ₩281,668 | ₩284,042 | ₩276,974 | ₩281,868 | +0.07% | 27.4만 |
|---|
| 2026.01.14 | ₩275,800 | ₩281,815 | ₩269,091 | ₩278,521 | +0.99% | 26.1만 |
|---|
| 2026.01.13 | ₩280,948 | ₩284,402 | ₩274,746 | ₩276,907 | -1.44% | 17.8만 |
|---|
| 2026.01.12 | ₩269,772 | ₩278,441 | ₩268,625 | ₩278,147 | +3.10% | 27.5만 |
|---|
| 2026.01.09 | ₩269,398 | ₩272,612 | ₩266,811 | ₩268,611 | -0.29% | 42.1만 |
|---|
| 2026.01.08 | ₩262,476 | ₩270,332 | ₩260,569 | ₩266,064 | +1.37% | 34.6만 |
|---|
| 2026.01.07 | ₩268,091 | ₩272,079 | ₩258,408 | ₩260,436 | -2.86% | 55.3만 |
|---|
| 2026.01.06 | ₩263,810 | ₩271,372 | ₩256,821 | ₩268,344 | +1.72% | 39.7만 |
|---|
| 2026.01.05 | ₩244,031 | ₩264,210 | ₩236,028 | ₩263,810 | +8.11% | 68.6만 |
|---|
| 2026.01.02 | ₩232,521 | ₩242,110 | ₩231,280 | ₩241,830 | +4.00% | 20.6만 |
|---|
| 2025.12.31 | ₩233,934 | ₩234,801 | ₩228,213 | ₩230,427 | -1.50% | 24.8만 |
|---|
| 2025.12.30 | ₩238,336 | ₩239,776 | ₩233,321 | ₩233,401 | -2.07% | 12.4만 |
|---|
| 2025.12.29 | ₩239,389 | ₩240,203 | ₩235,895 | ₩238,376 | -0.42% | 14.3만 |
|---|
| 2025.12.26 | ₩240,230 | ₩241,390 | ₩235,202 | ₩239,389 | -0.35% | 10.9만 |
|---|
| 2025.12.24 | ₩238,416 | ₩242,244 | ₩238,242 | ₩240,403 | +0.83% | 7.6만 |
|---|
| 2025.12.23 | ₩238,949 | ₩244,418 | ₩235,121 | ₩238,562 | -0.16% | 28.8만 |
|---|
| 2025.12.22 | ₩236,068 | ₩242,137 | ₩232,854 | ₩238,696 | +1.11% | 33.5만 |
|---|
| 2025.12.19 | ₩222,878 | ₩235,655 | ₩222,878 | ₩234,468 | +5.20% | 52.8만 |
|---|
| 2025.12.18 | ₩219,757 | ₩227,159 | ₩218,997 | ₩223,612 | +1.75% | 31만 |
|---|
| 2025.12.17 | ₩223,318 | ₩226,719 | ₩214,476 | ₩215,569 | -3.47% | 22.2만 |
|---|
| 2025.12.16 | ₩224,558 | ₩227,626 | ₩221,398 | ₩224,585 | +0.01% | 27.7만 |
|---|
| 2025.12.15 | ₩228,200 | ₩230,240 | ₩223,451 | ₩225,906 | -1.01% | 22.3만 |
|---|
| 2025.12.12 | ₩234,255 | ₩235,922 | ₩226,212 | ₩226,826 | -3.17% | 24.1만 |
|---|
| 2025.12.11 | ₩228,066 | ₩233,934 | ₩226,172 | ₩232,121 | +1.78% | 18.6만 |
|---|
| 2025.12.10 | ₩216,209 | ₩227,613 | ₩216,209 | ₩226,852 | +4.92% | 31.7만 |
|---|
| 2025.12.09 | ₩223,598 | ₩225,399 | ₩217,076 | ₩217,196 | -2.86% | 15.4만 |
|---|
| 2025.12.08 | ₩225,812 | ₩229,413 | ₩221,197 | ₩223,198 | -1.16% | 26.5만 |
|---|
| 2025.12.05 | ₩229,186 | ₩229,747 | ₩224,398 | ₩225,946 | -1.41% | 17.7만 |
|---|
| 2025.12.04 | ₩225,012 | ₩231,120 | ₩225,012 | ₩228,440 | +1.52% | 18.2만 |
|---|
| 2025.12.03 | ₩226,506 | ₩229,400 | ₩221,424 | ₩224,839 | -0.74% | 30.5만 |
|---|
| 2025.12.02 | ₩234,575 | ₩237,562 | ₩226,906 | ₩227,799 | -2.89% | 24.2만 |
|---|
| 2025.12.01 | ₩236,349 | ₩238,322 | ₩232,027 | ₩232,414 | -1.66% | 19.3만 |
|---|
| 2025.11.28 | ₩241,670 | ₩243,391 | ₩239,403 | ₩240,323 | -0.56% | 8만 |
|---|
| 2025.11.26 | ₩242,430 | ₩247,485 | ₩239,749 | ₩240,896 | -0.63% | 17.4만 |
|---|
| 2025.11.25 | ₩233,241 | ₩244,191 | ₩230,574 | ₩242,724 | +4.07% | 25.1만 |
|---|
| 2025.11.24 | ₩224,065 | ₩233,921 | ₩221,704 | ₩233,334 | +4.14% | 32.3만 |
|---|
| 2025.11.21 | ₩218,823 | ₩224,959 | ₩217,396 | ₩224,038 | +2.38% | 20.9만 |
|---|
| 2025.11.20 | ₩225,865 | ₩232,734 | ₩217,330 | ₩218,570 | -3.23% | 30.8만 |
|---|
| 2025.11.19 | ₩219,970 | ₩228,573 | ₩218,797 | ₩225,919 | +2.70% | 29.6만 |
|---|
| 2025.11.18 | ₩220,531 | ₩223,158 | ₩216,503 | ₩217,490 | -1.38% | 24.2만 |
|---|
| 2025.11.17 | ₩227,719 | ₩229,813 | ₩218,490 | ₩222,091 | -2.47% | 16.9만 |
|---|
| 2025.11.14 | ₩217,236 | ₩232,427 | ₩216,089 | ₩228,333 | +5.11% | 44.3만 |
|---|
| 2025.11.13 | ₩229,893 | ₩230,600 | ₩219,437 | ₩222,184 | -3.35% | 30.9만 |
|---|
| 2025.11.12 | ₩232,908 | ₩236,335 | ₩228,693 | ₩229,413 | -1.50% | 17.5만 |
|---|
| 2025.11.11 | ₩236,228 | ₩239,243 | ₩232,894 | ₩233,441 | -1.18% | 17.3만 |
|---|
| 2025.11.10 | ₩236,989 | ₩239,816 | ₩235,468 | ₩237,042 | +0.02% | 15.4만 |
|---|
| 2025.11.07 | ₩231,107 | ₩238,189 | ₩223,612 | ₩235,708 | +1.99% | 32.2만 |
|---|
| 2025.11.06 | ₩233,161 | ₩237,282 | ₩232,081 | ₩232,948 | -0.09% | 19.4만 |
|---|
| 2025.11.05 | ₩236,935 | ₩240,310 | ₩232,948 | ₩234,655 | -0.96% | 22.3만 |
|---|
| 2025.11.04 | ₩237,722 | ₩243,671 | ₩236,308 | ₩238,469 | +0.31% | 19.8만 |
|---|
| 2025.11.03 | ₩239,709 | ₩243,217 | ₩234,588 | ₩241,363 | +0.69% | 30.2만 |
|---|
| 2025.10.31 | ₩236,268 | ₩241,910 | ₩231,240 | ₩240,977 | +1.99% | 31.4만 |
|---|
| 2025.10.30 | ₩240,523 | ₩244,484 | ₩238,749 | ₩239,163 | -0.57% | 54.3만 |
|---|
| 2025.10.29 | ₩243,711 | ₩247,338 | ₩238,896 | ₩240,630 | -1.26% | 70.6만 |
|---|
| 2025.10.28 | ₩246,365 | ₩246,365 | ₩235,428 | ₩243,711 | -1.08% | 121.2만 |
|---|
| 2025.10.27 | ₩245,111 | ₩248,072 | ₩235,775 | ₩239,429 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩238,496 | ₩244,458 | ₩235,948 | ₩244,057 | +2.33% | 14.2만 |
|---|
| 2025.10.23 | ₩226,839 | ₩239,963 | ₩225,665 | ₩236,735 | +4.36% | 25.2만 |
|---|
| 2025.10.22 | ₩226,732 | ₩228,706 | ₩220,211 | ₩226,532 | -0.09% | 20.3만 |
|---|
| 2025.10.21 | ₩221,664 | ₩227,106 | ₩218,837 | ₩226,639 | +2.24% | 14.6만 |
|---|
| 2025.10.20 | ₩215,129 | ₩222,585 | ₩215,129 | ₩221,758 | +3.08% | 16.9만 |
|---|
| 2025.10.17 | ₩209,207 | ₩212,995 | ₩207,393 | ₩212,675 | +1.66% | 14.7만 |
|---|
| 2025.10.16 | ₩210,914 | ₩212,768 | ₩208,047 | ₩208,460 | -1.16% | 10.3만 |
|---|
| 2025.10.15 | ₩215,609 | ₩218,770 | ₩208,901 | ₩209,928 | -2.64% | 15.4만 |
|---|
| 2025.10.14 | ₩208,914 | ₩215,142 | ₩206,406 | ₩212,822 | +1.87% | 12만 |
|---|
| 2025.10.13 | ₩207,260 | ₩210,901 | ₩206,433 | ₩210,368 | +1.50% | 10.8만 |
|---|
| 2025.10.10 | ₩212,568 | ₩216,156 | ₩206,286 | ₩206,673 | -2.77% | 14.9만 |
|---|