시장 데이터를 불러오는 중
전체 종목
비샤이 인터테크놀로지 과거 주가
Vishay Intertechnology, Inc. Common Stock · VSH · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vishay Intertechnology, Inc. Common Stock · VSH · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,005 | ₩47,245 | ₩45,313 | ₩45,353 | -3.51% | 334.8만 |
| 2026.10.08 | ₩48,058 | ₩48,897 | ₩45,326 | ₩46,046 | -4.19% | 323.5만 |
| 2026.10.07 | ₩48,684 | ₩49,470 | ₩47,991 | ₩49,123 | +0.90% | 446.1만 |
| 2026.10.06 | ₩49,470 | ₩50,616 | ₩48,764 | ₩50,416 | +1.91% | 360.3만 |
| 2026.10.05 | ₩50,149 | ₩50,442 | ₩48,737 | ₩49,430 | -1.43% | 444.6만 |
| 2026.10.02 | ₩47,605 | ₩51,881 | ₩47,298 | ₩50,869 | +6.86% | 938.6만 |
| 2026.10.01 | ₩44,021 | ₩45,859 | ₩43,088 | ₩45,659 | +3.72% | 454.2만 |
| 2026.09.30 | ₩43,634 | ₩44,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,368 |
| -0.61% |
| 466.8만 |
| 2026.09.29 | ₩43,914 | ₩44,140 | ₩42,941 | ₩43,248 | -1.52% | 232.8만 |
|---|
| 2026.09.28 | ₩42,195 | ₩43,368 | ₩41,756 | ₩42,941 | +1.77% | 289.9만 |
|---|
| 2026.09.25 | ₩42,928 | ₩44,234 | ₩42,915 | ₩43,368 | +1.02% | 237.3만 |
|---|
| 2026.09.24 | ₩41,995 | ₩43,368 | ₩41,436 | ₩42,368 | +0.89% | 269.2만 |
|---|
| 2026.09.23 | ₩43,381 | ₩43,687 | ₩42,368 | ₩43,434 | +0.12% | 241.2만 |
|---|
| 2026.09.22 | ₩42,821 | ₩44,700 | ₩42,715 | ₩44,154 | +3.11% | 279.5만 |
|---|
| 2026.09.21 | ₩44,687 | ₩44,687 | ₩42,955 | ₩43,461 | -2.74% | 201.5만 |
|---|
| 2026.09.18 | ₩43,088 | ₩43,661 | ₩42,302 | ₩43,314 | +0.53% | 434.1만 |
|---|
| 2026.09.17 | ₩42,901 | ₩43,914 | ₩42,315 | ₩42,435 | -1.09% | 315.2만 |
|---|
| 2026.09.16 | ₩42,875 | ₩43,128 | ₩40,956 | ₩41,729 | -2.67% | 295.6만 |
|---|
| 2026.09.15 | ₩41,915 | ₩43,434 | ₩41,263 | ₩41,875 | -0.10% | 323.6만 |
|---|
| 2026.09.14 | ₩41,529 | ₩42,981 | ₩40,223 | ₩41,036 | -1.19% | 276.3만 |
|---|
| 2026.09.11 | ₩42,542 | ₩45,353 | ₩41,862 | ₩44,247 | +4.01% | 345.6만 |
|---|
| 2026.09.10 | ₩41,023 | ₩42,102 | ₩40,636 | ₩41,689 | +1.62% | 222.8만 |
|---|
| 2026.09.09 | ₩41,862 | ₩43,088 | ₩41,849 | ₩42,222 | +0.86% | 294.8만 |
|---|
| 2026.09.08 | ₩42,755 | ₩43,528 | ₩41,809 | ₩41,929 | -1.93% | 279.9만 |
|---|
| 2026.09.04 | ₩41,303 | ₩42,715 | ₩40,956 | ₩42,368 | +2.58% | 398.4만 |
|---|
| 2026.09.03 | ₩41,049 | ₩41,303 | ₩40,063 | ₩40,570 | -1.17% | 645.8만 |
|---|
| 2026.09.02 | ₩39,890 | ₩41,409 | ₩39,517 | ₩40,783 | +2.24% | 318.3만 |
|---|
| 2026.09.01 | ₩39,371 | ₩40,050 | ₩39,024 | ₩39,477 | +0.27% | 635.1만 |
|---|
| 2026.08.31 | ₩41,129 | ₩41,676 | ₩39,917 | ₩40,543 | -1.43% | 610.6만 |
|---|
| 2026.08.28 | ₩41,955 | ₩42,462 | ₩40,503 | ₩40,716 | -2.95% | 393.3만 |
|---|
| 2026.08.27 | ₩41,915 | ₩42,568 | ₩41,369 | ₩42,288 | +0.89% | 441.7만 |
|---|
| 2026.08.26 | ₩41,875 | ₩41,995 | ₩40,383 | ₩40,850 | -2.45% | 637.7만 |
|---|
| 2026.08.25 | ₩41,982 | ₩42,129 | ₩40,823 | ₩41,716 | -0.63% | 241.6만 |
|---|
| 2026.08.24 | ₩41,209 | ₩41,236 | ₩39,797 | ₩40,543 | -1.62% | 249.6만 |
|---|
| 2026.08.21 | ₩42,555 | ₩42,701 | ₩40,863 | ₩42,142 | -0.97% | 224.1만 |
|---|
| 2026.08.20 | ₩42,368 | ₩42,968 | ₩41,436 | ₩42,408 | +0.09% | 316.3만 |
|---|
| 2026.08.19 | ₩45,579 | ₩45,579 | ₩41,835 | ₩42,582 | -6.58% | 322.6만 |
|---|
| 2026.08.18 | ₩45,193 | ₩45,513 | ₩42,448 | ₩44,660 | -1.18% | 321.2만 |
|---|
| 2026.08.17 | ₩48,271 | ₩48,737 | ₩46,925 | ₩47,405 | -1.79% | 322.3만 |
|---|
| 2026.08.14 | ₩44,633 | ₩47,112 | ₩44,380 | ₩46,738 | +4.72% | 293.3만 |
|---|
| 2026.08.13 | ₩44,700 | ₩46,179 | ₩44,100 | ₩44,394 | -0.69% | 362만 |
|---|
| 2026.08.12 | ₩46,938 | ₩47,938 | ₩44,580 | ₩44,700 | -4.77% | 309.5만 |
|---|
| 2026.08.11 | ₩45,020 | ₩45,566 | ₩44,007 | ₩44,354 | -1.48% | 182.8만 |
|---|
| 2026.08.10 | ₩47,884 | ₩48,297 | ₩44,114 | ₩44,154 | -7.79% | 307.1만 |
|---|
| 2026.08.07 | ₩44,114 | ₩47,325 | ₩43,488 | ₩47,178 | +6.95% | 470.7만 |
|---|
| 2026.08.06 | ₩42,648 | ₩46,219 | ₩42,275 | ₩43,674 | +2.41% | 714.2만 |
|---|
| 2026.08.05 | ₩49,456 | ₩49,456 | ₩44,114 | ₩44,207 | -10.61% | 1139.8만 |
|---|
| 2026.08.04 | ₩50,296 | ₩52,521 | ₩49,670 | ₩51,761 | +2.91% | 930만 |
|---|
| 2026.08.03 | ₩43,954 | ₩47,778 | ₩43,634 | ₩47,165 | +7.31% | 349.9만 |
|---|
| 2026.07.31 | ₩47,711 | ₩49,083 | ₩45,046 | ₩45,593 | -4.44% | 453.3만 |
|---|
| 2026.07.30 | ₩42,635 | ₩45,966 | ₩41,822 | ₩45,020 | +5.59% | 567.4만 |
|---|
| 2026.07.29 | ₩43,288 | ₩44,260 | ₩39,544 | ₩39,917 | -7.79% | 651.1만 |
|---|
| 2026.07.28 | ₩47,191 | ₩47,231 | ₩43,181 | ₩43,594 | -7.62% | 660.4만 |
|---|
| 2026.07.27 | ₩51,602 | ₩51,602 | ₩46,512 | ₩49,536 | -4.00% | 435만 |
|---|
| 2026.07.24 | ₩53,174 | ₩54,359 | ₩50,216 | ₩50,909 | -4.26% | 362.3만 |
|---|
| 2026.07.23 | ₩51,695 | ₩55,945 | ₩51,695 | ₩54,359 | +5.15% | 506.4만 |
|---|
| 2026.07.22 | ₩51,029 | ₩54,533 | ₩50,855 | ₩53,147 | +4.15% | 425.1만 |
|---|
| 2026.07.21 | ₩52,161 | ₩53,294 | ₩51,335 | ₩53,000 | +1.61% | 456.6만 |
|---|
| 2026.07.20 | ₩49,963 | ₩51,135 | ₩48,777 | ₩49,790 | -0.35% | 491.8만 |
|---|
| 2026.07.17 | ₩46,765 | ₩51,455 | ₩44,447 | ₩50,376 | +7.72% | 668.6만 |
|---|
| 2026.07.16 | ₩52,094 | ₩52,268 | ₩47,911 | ₩48,550 | -6.80% | 793.2만 |
|---|
| 2026.07.15 | ₩56,038 | ₩56,331 | ₩51,535 | ₩53,893 | -3.83% | 559.5만 |
|---|
| 2026.07.14 | ₩58,903 | ₩58,903 | ₩54,200 | ₩55,612 | -5.59% | 509만 |
|---|
| 2026.07.13 | ₩55,958 | ₩57,557 | ₩54,986 | ₩55,878 | -0.14% | 485.8만 |
|---|
| 2026.07.10 | ₩57,237 | ₩59,729 | ₩57,037 | ₩59,516 | +3.98% | 289.9만 |
|---|
| 2026.07.09 | ₩58,636 | ₩61,781 | ₩58,356 | ₩58,676 | +0.07% | 526.5만 |
|---|
| 2026.07.08 | ₩55,918 | ₩56,611 | ₩53,827 | ₩56,211 | +0.52% | 755.3만 |
|---|
| 2026.07.07 | ₩58,290 | ₩59,849 | ₩53,813 | ₩56,211 | -3.57% | 1031.6만 |
|---|
| 2026.07.06 | ₩63,792 | ₩67,137 | ₩60,741 | ₩61,514 | -3.57% | 771.2만 |
|---|
| 2026.07.02 | ₩67,296 | ₩67,776 | ₩59,609 | ₩61,181 | -9.09% | 1019.2만 |
|---|
| 2026.07.01 | ₩70,374 | ₩73,279 | ₩67,203 | ₩68,229 | -3.05% | 1146.4만 |
|---|
| 2026.06.30 | ₩68,509 | ₩72,293 | ₩67,683 | ₩71,653 | +4.59% | 1972.8만 |
|---|
| 2026.06.29 | ₩73,185 | ₩75,197 | ₩66,257 | ₩74,984 | +2.46% | 701만 |
|---|
| 2026.06.26 | ₩76,556 | ₩76,663 | ₩72,719 | ₩75,077 | -1.93% | 708.1만 |
|---|
| 2026.06.25 | ₩77,782 | ₩83,444 | ₩72,999 | ₩79,820 | +2.62% | 626.2만 |
|---|
| 2026.06.24 | ₩77,955 | ₩77,955 | ₩71,294 | ₩74,065 | -4.99% | 636.8만 |
|---|
| 2026.06.23 | ₩79,061 | ₩80,873 | ₩76,849 | ₩78,555 | -0.64% | 759.7만 |
|---|
| 2026.06.22 | ₩91,212 | ₩92,464 | ₩83,338 | ₩85,629 | -6.12% | 834.9만 |
|---|
| 2026.06.18 | ₩85,563 | ₩92,558 | ₩84,124 | ₩86,469 | +1.06% | 1138.4만 |
|---|
| 2026.06.17 | ₩83,738 | ₩86,442 | ₩80,154 | ₩80,380 | -4.01% | 775.1만 |
|---|
| 2026.06.16 | ₩84,430 | ₩86,615 | ₩79,741 | ₩80,487 | -4.67% | 467.2만 |
|---|
| 2026.06.15 | ₩83,538 | ₩86,269 | ₩80,726 | ₩84,897 | +1.63% | 704.7만 |
|---|
| 2026.06.12 | ₩75,730 | ₩80,340 | ₩72,613 | ₩79,114 | +4.47% | 775.9만 |
|---|
| 2026.06.11 | ₩74,611 | ₩79,847 | ₩73,878 | ₩78,075 | +4.64% | 731.6만 |
|---|
| 2026.06.10 | ₩76,143 | ₩81,792 | ₩71,493 | ₩72,812 | -4.37% | 945.9만 |
|---|
| 2026.06.09 | ₩82,578 | ₩88,800 | ₩72,146 | ₩78,048 | -5.49% | 1884.4만 |
|---|
| 2026.06.08 | ₩79,407 | ₩79,634 | ₩72,692 | ₩76,236 | -3.99% | 857.5만 |
|---|
| 2026.06.05 | ₩80,020 | ₩82,538 | ₩74,198 | ₩76,210 | -4.76% | 1064.5만 |
|---|
| 2026.06.04 | ₩79,274 | ₩88,254 | ₩75,943 | ₩84,830 | +7.01% | 1109.7만 |
|---|
| 2026.06.03 | ₩82,512 | ₩88,028 | ₩81,259 | ₩85,230 | +3.29% | 1209.9만 |
|---|
| 2026.06.02 | ₩77,262 | ₩85,936 | ₩77,023 | ₩83,258 | +7.76% | 1142.2만 |
|---|
| 2026.06.01 | ₩67,283 | ₩76,663 | ₩67,017 | ₩74,598 | +10.87% | 1020.2만 |
|---|
| 2026.05.29 | ₩70,134 | ₩73,598 | ₩67,736 | ₩69,348 | -1.12% | 851.8만 |
|---|
| 2026.05.28 | ₩67,110 | ₩71,413 | ₩63,992 | ₩69,601 | +3.71% | 792.9만 |
|---|
| 2026.05.27 | ₩67,283 | ₩67,323 | ₩62,980 | ₩65,151 | -3.17% | 560.7만 |
|---|
| 2026.05.26 | ₩66,297 | ₩67,603 | ₩64,592 | ₩67,110 | +1.23% | 984.4만 |
|---|
| 2026.05.22 | ₩58,463 | ₩63,872 | ₩57,570 | ₩62,953 | +7.68% | 910.1만 |
|---|
| 2026.05.21 | ₩54,080 | ₩57,011 | ₩53,720 | ₩56,185 | +3.89% | 611.8만 |
|---|
| 2026.05.20 | ₩50,429 | ₩53,547 | ₩49,843 | ₩53,507 | +6.10% | 578.7만 |
|---|
| 2026.05.19 | ₩47,898 | ₩49,763 | ₩46,046 | ₩49,350 | +3.03% | 577.8만 |
|---|
| 2026.05.18 | ₩50,509 | ₩51,242 | ₩48,537 | ₩49,230 | -2.53% | 510.5만 |
|---|
| 2026.05.15 | ₩48,804 | ₩50,203 | ₩47,618 | ₩49,603 | +1.64% | 515.6만 |
|---|
| 2026.05.14 | ₩51,268 | ₩51,522 | ₩48,564 | ₩50,616 | -1.27% | 571.6만 |
|---|
| 2026.05.13 | ₩48,484 | ₩53,387 | ₩47,032 | ₩51,295 | +5.80% | 1189.6만 |
|---|
| 2026.05.12 | ₩45,566 | ₩46,166 | ₩43,168 | ₩44,807 | -1.67% | 937.2만 |
|---|
| 2026.05.11 | ₩45,859 | ₩47,085 | ₩45,819 | ₩46,405 | +1.19% | 448만 |
|---|
| 2026.05.08 | ₩44,607 | ₩46,432 | ₩44,234 | ₩45,646 | +2.33% | 457.7만 |
|---|
| 2026.05.07 | ₩44,727 | ₩45,113 | ₩43,008 | ₩43,421 | -2.92% | 459.5만 |
|---|
| 2026.05.06 | ₩43,901 | ₩45,606 | ₩43,221 | ₩44,713 | +1.85% | 552.7만 |
|---|
| 2026.05.05 | ₩41,436 | ₩43,421 | ₩41,116 | ₩42,755 | +3.18% | 537.7만 |
|---|
| 2026.05.04 | ₩39,970 | ₩41,436 | ₩39,557 | ₩40,730 | +1.90% | 545만 |
|---|
| 2026.05.01 | ₩38,065 | ₩39,531 | ₩37,812 | ₩39,411 | +3.54% | 266.3만 |
|---|
| 2026.04.30 | ₩37,332 | ₩38,665 | ₩36,866 | ₩38,598 | +3.39% | 239.3만 |
|---|
| 2026.04.29 | ₩36,173 | ₩37,092 | ₩35,573 | ₩37,039 | +2.39% | 264.8만 |
|---|
| 2026.04.28 | ₩35,307 | ₩36,306 | ₩34,974 | ₩35,627 | +0.91% | 277.3만 |
|---|
| 2026.04.27 | ₩37,572 | ₩37,639 | ₩35,947 | ₩36,999 | -1.52% | 273.2만 |
|---|
| 2026.04.24 | ₩37,492 | ₩37,945 | ₩36,479 | ₩37,559 | +0.18% | 244.7만 |
|---|
| 2026.04.23 | ₩36,519 | ₩37,932 | ₩36,173 | ₩36,413 | -0.29% | 407.7만 |
|---|
| 2026.04.22 | ₩36,479 | ₩36,679 | ₩35,307 | ₩35,893 | -1.61% | 311.3만 |
|---|
| 2026.04.21 | ₩35,387 | ₩36,253 | ₩34,854 | ₩35,853 | +1.32% | 386.2만 |
|---|
| 2026.04.20 | ₩35,094 | ₩35,547 | ₩34,721 | ₩35,081 | -0.04% | 240.6만 |
|---|
| 2026.04.17 | ₩35,973 | ₩35,973 | ₩33,881 | ₩34,534 | -4.00% | 410.4만 |
|---|
| 2026.04.16 | ₩31,643 | ₩35,147 | ₩31,576 | ₩34,974 | +10.53% | 683.8만 |
|---|
| 2026.04.15 | ₩30,630 | ₩31,790 | ₩30,244 | ₩31,656 | +3.35% | 206.3만 |
|---|
| 2026.04.14 | ₩31,123 | ₩31,536 | ₩30,630 | ₩30,817 | -0.98% | 178.2만 |
|---|
| 2026.04.13 | ₩29,764 | ₩30,884 | ₩29,325 | ₩30,431 | +2.24% | 313.2만 |
|---|
| 2026.04.10 | ₩29,298 | ₩30,071 | ₩28,992 | ₩29,938 | +2.18% | 224.6만 |
|---|
| 2026.04.09 | ₩27,313 | ₩28,725 | ₩27,313 | ₩28,419 | +4.05% | 256.1만 |
|---|
| 2026.04.08 | ₩26,967 | ₩27,380 | ₩25,328 | ₩27,300 | +1.24% | 223.9만 |
|---|
| 2026.04.07 | ₩24,875 | ₩25,394 | ₩24,675 | ₩25,288 | +1.66% | 151.4만 |
|---|
| 2026.04.06 | ₩24,768 | ₩26,620 | ₩24,688 | ₩24,995 | +0.91% | 190.6만 |
|---|
| 2026.04.02 | ₩23,769 | ₩24,955 | ₩23,702 | ₩24,755 | +4.15% | 137.2만 |
|---|
| 2026.04.01 | ₩24,382 | ₩25,168 | ₩24,382 | ₩24,528 | +0.60% | 166.7만 |
|---|
| 2026.03.31 | ₩22,530 | ₩24,035 | ₩22,410 | ₩23,982 | +6.45% | 240.2만 |
|---|
| 2026.03.30 | ₩22,836 | ₩23,036 | ₩21,730 | ₩22,064 | -3.38% | 259.5만 |
|---|
| 2026.03.27 | ₩22,956 | ₩23,183 | ₩22,557 | ₩22,676 | -1.22% | 161.2만 |
|---|
| 2026.03.26 | ₩23,889 | ₩24,249 | ₩23,249 | ₩23,276 | -2.57% | 213.3만 |
|---|
| 2026.03.25 | ₩24,688 | ₩25,101 | ₩24,209 | ₩24,368 | -1.30% | 220.9만 |
|---|
| 2026.03.24 | ₩22,996 | ₩24,861 | ₩22,996 | ₩24,329 | +5.79% | 147.1만 |
|---|
| 2026.03.23 | ₩23,689 | ₩23,836 | ₩22,716 | ₩23,263 | -1.80% | 129.9만 |
|---|
| 2026.03.20 | ₩23,502 | ₩23,649 | ₩21,904 | ₩22,183 | -5.61% | 299.2만 |
|---|
| 2026.03.19 | ₩22,650 | ₩23,782 | ₩22,517 | ₩23,622 | +4.29% | 210.6만 |
|---|
| 2026.03.18 | ₩23,409 | ₩23,769 | ₩23,183 | ₩23,303 | -0.46% | 86만 |
|---|
| 2026.03.17 | ₩23,356 | ₩23,876 | ₩23,169 | ₩23,556 | +0.86% | 95.9만 |
|---|
| 2026.03.16 | ₩23,542 | ₩23,636 | ₩23,156 | ₩23,156 | -1.64% | 120.7만 |
|---|
| 2026.03.13 | ₩22,983 | ₩23,303 | ₩22,690 | ₩22,956 | -0.12% | 118.5만 |
|---|
| 2026.03.12 | ₩22,743 | ₩23,303 | ₩22,170 | ₩22,850 | +0.47% | 153.9만 |
|---|
| 2026.03.11 | ₩23,049 | ₩23,542 | ₩22,836 | ₩23,316 | +1.16% | 188만 |
|---|
| 2026.03.10 | ₩22,463 | ₩23,609 | ₩22,463 | ₩23,063 | +2.67% | 216만 |
|---|
| 2026.03.09 | ₩21,797 | ₩22,437 | ₩20,798 | ₩22,370 | +2.63% | 246.7만 |
|---|
| 2026.03.06 | ₩22,024 | ₩22,730 | ₩21,970 | ₩22,237 | +0.97% | 213.6만 |
|---|
| 2026.03.05 | ₩23,396 | ₩23,716 | ₩22,317 | ₩22,823 | -2.45% | 186만 |
|---|
| 2026.03.04 | ₩24,275 | ₩24,528 | ₩23,502 | ₩23,689 | -2.41% | 137.3만 |
|---|
| 2026.03.03 | ₩24,488 | ₩24,582 | ₩23,476 | ₩23,916 | -2.34% | 217.5만 |
|---|
| 2026.03.02 | ₩24,382 | ₩25,541 | ₩23,982 | ₩25,514 | +4.64% | 204.7만 |
|---|
| 2026.02.27 | ₩25,274 | ₩25,448 | ₩24,675 | ₩24,941 | -1.32% | 258.4만 |
|---|
| 2026.02.26 | ₩26,847 | ₩26,847 | ₩25,208 | ₩25,914 | -3.47% | 135.5만 |
|---|
| 2026.02.25 | ₩26,514 | ₩27,193 | ₩26,340 | ₩26,793 | +1.06% | 189.1만 |
|---|
| 2026.02.24 | ₩26,127 | ₩27,353 | ₩25,994 | ₩26,127 | 0.00% | 202.4만 |
|---|
| 2026.02.23 | ₩25,981 | ₩26,327 | ₩25,341 | ₩25,741 | -0.92% | 135만 |
|---|
| 2026.02.20 | ₩26,007 | ₩26,673 | ₩25,834 | ₩26,207 | +0.77% | 198.3만 |
|---|
| 2026.02.19 | ₩25,554 | ₩26,300 | ₩24,702 | ₩26,260 | +2.76% | 219.3만 |
|---|
| 2026.02.18 | ₩25,115 | ₩25,994 | ₩24,981 | ₩25,847 | +2.92% | 322.5만 |
|---|
| 2026.02.17 | ₩24,755 | ₩25,221 | ₩24,289 | ₩24,901 | +0.59% | 239.2만 |
|---|
| 2026.02.13 | ₩25,927 | ₩26,074 | ₩25,008 | ₩25,155 | -2.98% | 245.5만 |
|---|
| 2026.02.12 | ₩26,980 | ₩27,166 | ₩25,301 | ₩25,821 | -4.30% | 252.3만 |
|---|
| 2026.02.11 | ₩26,354 | ₩27,113 | ₩25,994 | ₩26,900 | +2.07% | 261.4만 |
|---|
| 2026.02.10 | ₩26,061 | ₩26,327 | ₩25,528 | ₩25,794 | -1.02% | 163.6만 |
|---|
| 2026.02.09 | ₩26,234 | ₩26,873 | ₩25,821 | ₩25,954 | -1.07% | 253.1만 |
|---|
| 2026.02.06 | ₩26,447 | ₩27,166 | ₩25,794 | ₩26,580 | +0.50% | 336.5만 |
|---|
| 2026.02.05 | ₩26,154 | ₩26,620 | ₩25,221 | ₩26,180 | +0.10% | 341.4만 |
|---|
| 2026.02.04 | ₩25,581 | ₩29,311 | ₩25,314 | ₩26,460 | +3.44% | 624.9만 |
|---|
| 2026.02.03 | ₩27,939 | ₩28,232 | ₩26,767 | ₩27,633 | -1.10% | 363.8만 |
|---|
| 2026.02.02 | ₩26,394 | ₩27,966 | ₩26,314 | ₩27,539 | +4.34% | 365.1만 |
|---|
| 2026.01.30 | ₩26,420 | ₩27,060 | ₩26,287 | ₩26,847 | +1.61% | 342만 |
|---|
| 2026.01.29 | ₩25,714 | ₩27,033 | ₩25,434 | ₩26,873 | +4.51% | 621.2만 |
|---|
| 2026.01.28 | ₩24,968 | ₩25,701 | ₩24,901 | ₩25,674 | +2.83% | 402.2만 |
|---|
| 2026.01.27 | ₩24,262 | ₩24,702 | ₩23,876 | ₩24,622 | +1.48% | 214.9만 |
|---|
| 2026.01.26 | ₩24,488 | ₩24,488 | ₩23,862 | ₩24,022 | -1.90% | 167.6만 |
|---|
| 2026.01.23 | ₩25,314 | ₩25,434 | ₩24,342 | ₩24,582 | -2.89% | 251.4만 |
|---|
| 2026.01.22 | ₩26,127 | ₩26,180 | ₩25,061 | ₩25,421 | -2.70% | 310.1만 |
|---|
| 2026.01.21 | ₩24,249 | ₩25,674 | ₩23,955 | ₩25,381 | +4.67% | 336.2만 |
|---|
| 2026.01.20 | ₩23,729 | ₩24,275 | ₩23,649 | ₩23,796 | +0.28% | 206.5만 |
|---|
| 2026.01.16 | ₩23,969 | ₩24,568 | ₩23,929 | ₩24,368 | +1.67% | 215.6만 |
|---|
| 2026.01.15 | ₩23,343 | ₩24,289 | ₩23,236 | ₩23,809 | +2.00% | 388.5만 |
|---|
| 2026.01.14 | ₩21,317 | ₩22,743 | ₩21,251 | ₩22,716 | +6.56% | 264.1만 |
|---|
| 2026.01.13 | ₩21,784 | ₩21,890 | ₩21,251 | ₩21,317 | -2.14% | 99.3만 |
|---|
| 2026.01.12 | ₩21,371 | ₩21,651 | ₩21,118 | ₩21,424 | +0.25% | 91.7만 |
|---|
| 2026.01.09 | ₩21,611 | ₩21,651 | ₩21,211 | ₩21,571 | -0.18% | 101.6만 |
|---|
| 2026.01.08 | ₩21,304 | ₩21,651 | ₩21,064 | ₩21,424 | +0.56% | 108.4만 |
|---|
| 2026.01.07 | ₩21,864 | ₩21,890 | ₩21,304 | ₩21,584 | -1.28% | 221.5만 |
|---|
| 2026.01.06 | ₩20,665 | ₩22,064 | ₩20,598 | ₩22,064 | +6.77% | 165.2만 |
|---|
| 2026.01.05 | ₩20,758 | ₩21,344 | ₩20,505 | ₩20,545 | -1.03% | 99.9만 |
|---|
| 2026.01.02 | ₩19,759 | ₩20,505 | ₩19,559 | ₩20,371 | +3.10% | 140.7만 |
|---|
| 2025.12.31 | ₩19,772 | ₩19,879 | ₩19,306 | ₩19,306 | -2.36% | 105.3만 |
|---|
| 2025.12.30 | ₩19,918 | ₩19,998 | ₩19,679 | ₩19,692 | -1.14% | 65만 |
|---|
| 2025.12.29 | ₩19,879 | ₩20,038 | ₩19,505 | ₩19,852 | -0.13% | 70.8만 |
|---|
| 2025.12.26 | ₩20,145 | ₩20,145 | ₩19,839 | ₩19,998 | -0.73% | 68.8만 |
|---|
| 2025.12.24 | ₩19,985 | ₩20,105 | ₩19,852 | ₩20,012 | +0.13% | 32.7만 |
|---|
| 2025.12.23 | ₩19,759 | ₩20,038 | ₩19,652 | ₩19,932 | +0.88% | 107.1만 |
|---|
| 2025.12.22 | ₩20,118 | ₩20,358 | ₩19,839 | ₩19,892 | -1.13% | 74.6만 |
|---|
| 2025.12.19 | ₩19,679 | ₩20,012 | ₩19,679 | ₩19,812 | +0.68% | 290만 |
|---|
| 2025.12.18 | ₩19,759 | ₩19,905 | ₩19,212 | ₩19,745 | -0.07% | 128.9만 |
|---|
| 2025.12.17 | ₩19,865 | ₩20,145 | ₩19,346 | ₩19,412 | -2.28% | 130.2만 |
|---|
| 2025.12.16 | ₩20,145 | ₩20,305 | ₩19,652 | ₩19,825 | -1.59% | 146.1만 |
|---|
| 2025.12.15 | ₩20,585 | ₩20,585 | ₩19,905 | ₩20,185 | -1.94% | 135.6만 |
|---|
| 2025.12.12 | ₩21,317 | ₩21,317 | ₩20,238 | ₩20,425 | -4.19% | 130.7만 |
|---|
| 2025.12.11 | ₩20,998 | ₩21,304 | ₩20,878 | ₩21,104 | +0.51% | 153.9만 |
|---|
| 2025.12.10 | ₩20,425 | ₩21,304 | ₩20,358 | ₩21,051 | +3.07% | 247.1만 |
|---|
| 2025.12.09 | ₩20,038 | ₩20,718 | ₩20,038 | ₩20,451 | +2.06% | 108.5만 |
|---|
| 2025.12.08 | ₩20,438 | ₩20,518 | ₩20,145 | ₩20,358 | -0.39% | 100.2만 |
|---|
| 2025.12.05 | ₩20,265 | ₩20,491 | ₩19,958 | ₩20,252 | -0.07% | 125.8만 |
|---|
| 2025.12.04 | ₩19,732 | ₩20,531 | ₩19,412 | ₩20,185 | +2.30% | 161.8만 |
|---|
| 2025.12.03 | ₩18,706 | ₩20,132 | ₩18,466 | ₩19,918 | +6.48% | 219.3만 |
|---|
| 2025.12.02 | ₩18,586 | ₩18,906 | ₩18,346 | ₩18,719 | +0.72% | 237.1만 |
|---|
| 2025.12.01 | ₩17,880 | ₩18,360 | ₩17,787 | ₩18,320 | +2.46% | 178.5만 |
|---|
| 2025.11.28 | ₩18,013 | ₩18,226 | ₩17,920 | ₩18,213 | +1.11% | 80만 |
|---|
| 2025.11.26 | ₩17,800 | ₩18,426 | ₩17,733 | ₩17,960 | +0.90% | 308.2만 |
|---|
| 2025.11.25 | ₩17,121 | ₩17,893 | ₩17,027 | ₩17,720 | +3.50% | 143만 |
|---|
| 2025.11.24 | ₩16,827 | ₩17,174 | ₩16,641 | ₩17,121 | +1.74% | 212.6만 |
|---|
| 2025.11.21 | ₩15,802 | ₩16,694 | ₩15,682 | ₩16,668 | +5.48% | 173.3만 |
|---|
| 2025.11.20 | ₩16,827 | ₩17,041 | ₩15,708 | ₩15,748 | -6.41% | 158.4만 |
|---|
| 2025.11.19 | ₩16,494 | ₩16,894 | ₩16,308 | ₩16,388 | -0.65% | 141.3만 |
|---|
| 2025.11.18 | ₩16,734 | ₩16,987 | ₩16,481 | ₩16,548 | -1.11% | 140.8만 |
|---|
| 2025.11.17 | ₩17,520 | ₩17,787 | ₩16,801 | ₩16,854 | -3.80% | 215.4만 |
|---|
| 2025.11.14 | ₩17,680 | ₩18,133 | ₩17,507 | ₩17,640 | -0.23% | 229만 |
|---|
| 2025.11.13 | ₩18,759 | ₩18,933 | ₩17,893 | ₩18,146 | -3.27% | 254.6만 |
|---|
| 2025.11.12 | ₩19,119 | ₩19,372 | ₩18,853 | ₩18,906 | -1.11% | 145.4만 |
|---|
| 2025.11.11 | ₩19,426 | ₩19,639 | ₩18,866 | ₩18,959 | -2.40% | 177.9만 |
|---|
| 2025.11.10 | ₩19,519 | ₩19,759 | ₩18,893 | ₩19,559 | +0.20% | 188.2만 |
|---|
| 2025.11.07 | ₩18,959 | ₩19,252 | ₩18,533 | ₩19,146 | +0.98% | 303.7만 |
|---|
| 2025.11.06 | ₩19,945 | ₩20,385 | ₩19,119 | ₩19,426 | -2.61% | 275.9만 |
|---|
| 2025.11.05 | ₩21,517 | ₩22,130 | ₩19,585 | ₩20,411 | -5.14% | 454만 |
|---|
| 2025.11.04 | ₩21,624 | ₩21,970 | ₩21,411 | ₩21,451 | -0.80% | 170.5만 |
|---|
| 2025.11.03 | ₩22,343 | ₩23,010 | ₩22,183 | ₩22,357 | +0.06% | 208.6만 |
|---|
| 2025.10.31 | ₩22,503 | ₩22,823 | ₩22,170 | ₩22,623 | +0.53% | 169.2만 |
|---|
| 2025.10.30 | ₩22,783 | ₩23,049 | ₩22,423 | ₩22,490 | -1.29% | 157.5만 |
|---|
| 2025.10.29 | ₩23,582 | ₩23,582 | ₩22,863 | ₩23,023 | -2.37% | 156.3만 |
|---|
| 2025.10.28 | ₩22,956 | ₩23,702 | ₩22,796 | ₩23,303 | +1.51% | 176.1만 |
|---|
| 2025.10.27 | ₩22,863 | ₩23,183 | ₩22,517 | ₩23,103 | +1.05% | 213.9만 |
|---|
| 2025.10.24 | ₩23,049 | ₩23,049 | ₩22,437 | ₩22,437 | -2.66% | 205.3만 |
|---|
| 2025.10.23 | ₩22,064 | ₩22,570 | ₩21,744 | ₩22,557 | +2.23% | 322.7만 |
|---|
| 2025.10.22 | ₩22,623 | ₩22,770 | ₩21,837 | ₩22,157 | -2.06% | 265.6만 |
|---|
| 2025.10.21 | ₩23,369 | ₩23,529 | ₩22,783 | ₩22,943 | -1.82% | 103.8만 |
|---|
| 2025.10.20 | ₩22,277 | ₩23,649 | ₩22,223 | ₩23,316 | +4.67% | 238.3만 |
|---|
| 2025.10.17 | ₩22,263 | ₩22,423 | ₩21,744 | ₩21,970 | -1.32% | 197.2만 |
|---|
| 2025.10.16 | ₩22,836 | ₩23,129 | ₩22,397 | ₩22,543 | -1.28% | 189.6만 |
|---|
| 2025.10.15 | ₩21,864 | ₩22,823 | ₩21,517 | ₩22,610 | +3.41% | 211.3만 |
|---|
| 2025.10.14 | ₩20,491 | ₩21,704 | ₩20,491 | ₩21,371 | +4.29% | 94.5만 |
|---|
| 2025.10.13 | ₩20,225 | ₩21,171 | ₩20,012 | ₩21,158 | +4.61% | 133.3만 |
|---|
| 2025.10.10 | ₩21,211 | ₩21,344 | ₩19,519 | ₩19,532 | -7.91% | 132.9만 |
|---|