시장 데이터를 불러오는 중
전체 종목
VS Media Holdings Limited - Class A Ordinary Shares 과거 주가
VS Media Holdings Limited - Class A Ordinary Shares · VSME · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VS Media Holdings Limited - Class A Ordinary Shares · VSME · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,122 | ₩1,162 | ₩1,042 | ₩1,046 | -6.79% | 7.8천 |
| 2026.10.08 | ₩1,082 | ₩1,162 | ₩1,042 | ₩1,089 | +0.62% | 4.7만 |
| 2026.10.07 | ₩1,149 | ₩1,202 | ₩1,122 | ₩1,125 | -2.09% | 2.3만 |
| 2026.10.06 | ₩1,216 | ₩1,248 | ₩1,189 | ₩1,192 | -1.98% | 3.9만 |
| 2026.10.05 | ₩1,236 | ₩1,256 | ₩1,162 | ₩1,216 | -1.62% | 6.6만 |
| 2026.10.02 | ₩1,218 | ₩1,248 | ₩1,218 | ₩1,242 | +1.97% | 2만 |
| 2026.10.01 | ₩1,237 | ₩1,242 | ₩1,216 | ₩1,216 | -1.73% | 2.4만 |
| 2026.09.30 | ₩1,213 | ₩1,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,236 |
| +1.87% |
| 1.5만 |
| 2026.09.29 | ₩1,293 | ₩1,293 | ₩1,216 | ₩1,234 | -4.55% | 7.2만 |
|---|
| 2026.09.28 | ₩1,205 | ₩1,309 | ₩1,176 | ₩1,309 | +8.65% | 17.5만 |
|---|
| 2026.09.25 | ₩1,095 | ₩1,563 | ₩1,079 | ₩1,336 | +21.95% | 1218.1만 |
|---|
| 2026.09.24 | ₩1,090 | ₩1,125 | ₩1,077 | ₩1,078 | -1.10% | 2.9만 |
|---|
| 2026.09.23 | ₩1,107 | ₩1,162 | ₩1,083 | ₩1,110 | +0.24% | 4.1만 |
|---|
| 2026.09.22 | ₩1,098 | ₩1,135 | ₩1,082 | ₩1,085 | -1.22% | 2.9만 |
|---|
| 2026.09.21 | ₩1,176 | ₩1,193 | ₩1,109 | ₩1,142 | -2.84% | 2.8만 |
|---|
| 2026.09.18 | ₩1,202 | ₩1,229 | ₩1,176 | ₩1,193 | -0.78% | 4.8만 |
|---|
| 2026.09.17 | ₩1,249 | ₩1,270 | ₩1,216 | ₩1,229 | -1.60% | 6.5만 |
|---|
| 2026.09.16 | ₩1,266 | ₩1,389 | ₩1,229 | ₩1,290 | +1.90% | 9.9만 |
|---|
| 2026.09.15 | ₩1,523 | ₩1,550 | ₩1,256 | ₩1,363 | -10.53% | 77.2만 |
|---|
| 2026.09.14 | ₩1,723 | ₩1,924 | ₩1,630 | ₩1,737 | +0.78% | 1720.3만 |
|---|
| 2026.09.11 | ₩1,245 | ₩1,429 | ₩1,229 | ₩1,429 | +14.81% | 1057.9만 |
|---|
| 2026.09.10 | ₩1,256 | ₩1,256 | ₩1,229 | ₩1,229 | -2.13% | 5.4천 |
|---|
| 2026.09.09 | ₩1,270 | ₩1,277 | ₩1,256 | ₩1,266 | -0.32% | 1.1만 |
|---|
| 2026.09.08 | ₩1,367 | ₩1,376 | ₩1,276 | ₩1,277 | -6.55% | 1.3만 |
|---|
| 2026.09.04 | ₩1,376 | ₩1,377 | ₩1,336 | ₩1,377 | +0.10% | 1.9만 |
|---|
| 2026.09.03 | ₩1,403 | ₩1,467 | ₩1,364 | ₩1,376 | -1.90% | 1.8만 |
|---|
| 2026.09.02 | ₩1,376 | ₩1,396 | ₩1,349 | ₩1,349 | -1.94% | 8.7천 |
|---|
| 2026.09.01 | ₩1,376 | ₩1,416 | ₩1,349 | ₩1,363 | -0.97% | 6.2천 |
|---|
| 2026.08.31 | ₩1,483 | ₩1,483 | ₩1,349 | ₩1,403 | -5.41% | 3.5만 |
|---|
| 2026.08.28 | ₩1,456 | ₩1,523 | ₩1,456 | ₩1,469 | +0.92% | 6.7천 |
|---|
| 2026.08.27 | ₩1,456 | ₩1,496 | ₩1,456 | ₩1,456 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩1,523 | ₩1,523 | ₩1,443 | ₩1,443 | -5.26% | 4.9만 |
|---|
| 2026.08.25 | ₩1,590 | ₩1,590 | ₩1,523 | ₩1,523 | -4.20% | 1.9만 |
|---|
| 2026.08.24 | ₩1,603 | ₩1,630 | ₩1,496 | ₩1,563 | -2.50% | 1.8만 |
|---|
| 2026.08.21 | ₩1,590 | ₩1,616 | ₩1,511 | ₩1,603 | +0.84% | 3.1만 |
|---|
| 2026.08.20 | ₩1,563 | ₩1,590 | ₩1,550 | ₩1,576 | +0.85% | 1.6만 |
|---|
| 2026.08.19 | ₩1,616 | ₩1,618 | ₩1,456 | ₩1,550 | -4.13% | 7.9만 |
|---|
| 2026.08.18 | ₩1,710 | ₩1,737 | ₩1,576 | ₩1,656 | -3.12% | 46.9만 |
|---|
| 2026.08.17 | ₩1,737 | ₩1,737 | ₩1,616 | ₩1,616 | -6.92% | 23.6만 |
|---|
| 2026.08.14 | ₩1,737 | ₩1,783 | ₩1,670 | ₩1,737 | 0.00% | 3.4만 |
|---|
| 2026.08.13 | ₩1,670 | ₩1,790 | ₩1,643 | ₩1,737 | +4.00% | 5.2만 |
|---|
| 2026.08.12 | ₩1,643 | ₩1,857 | ₩1,550 | ₩1,723 | +4.88% | 31.4만 |
|---|
| 2026.08.11 | ₩1,590 | ₩1,656 | ₩1,550 | ₩1,550 | -2.52% | 2.4만 |
|---|
| 2026.08.10 | ₩1,616 | ₩1,843 | ₩1,576 | ₩1,576 | -2.48% | 7.5만 |
|---|
| 2026.08.07 | ₩1,623 | ₩1,683 | ₩1,590 | ₩1,603 | -1.23% | 3.1만 |
|---|
| 2026.08.06 | ₩1,616 | ₩1,710 | ₩1,603 | ₩1,710 | +5.79% | 1.3만 |
|---|
| 2026.08.05 | ₩1,656 | ₩1,723 | ₩1,603 | ₩1,670 | +0.81% | 1.8만 |
|---|
| 2026.08.04 | ₩1,590 | ₩1,710 | ₩1,563 | ₩1,670 | +5.04% | 2.1만 |
|---|
| 2026.08.03 | ₩1,616 | ₩1,723 | ₩1,576 | ₩1,616 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩1,737 | ₩1,763 | ₩1,563 | ₩1,710 | -1.54% | 3.3만 |
|---|
| 2026.07.30 | ₩1,643 | ₩1,843 | ₩1,563 | ₩1,737 | +5.69% | 31.1만 |
|---|
| 2026.07.29 | ₩1,697 | ₩1,697 | ₩1,536 | ₩1,630 | -3.94% | 2.1만 |
|---|
| 2026.07.28 | ₩1,697 | ₩1,697 | ₩1,576 | ₩1,643 | -3.15% | 2.4만 |
|---|
| 2026.07.27 | ₩1,843 | ₩1,843 | ₩1,563 | ₩1,643 | -10.87% | 3.7만 |
|---|
| 2026.07.24 | ₩1,603 | ₩1,643 | ₩1,496 | ₩1,550 | -3.33% | 7.1만 |
|---|
| 2026.07.23 | ₩1,803 | ₩1,817 | ₩1,443 | ₩1,683 | -6.67% | 10.7만 |
|---|
| 2026.07.22 | ₩1,523 | ₩2,578 | ₩1,523 | ₩1,843 | +21.05% | 141.4만 |
|---|
| 2026.07.21 | ₩1,576 | ₩1,630 | ₩1,576 | ₩1,603 | +1.69% | 3만 |
|---|
| 2026.07.20 | ₩1,429 | ₩1,630 | ₩1,429 | ₩1,576 | +10.28% | 3.1만 |
|---|
| 2026.07.17 | ₩1,592 | ₩1,603 | ₩1,443 | ₩1,510 | -5.20% | 3.9만 |
|---|
| 2026.07.16 | ₩1,803 | ₩1,803 | ₩1,483 | ₩1,576 | -12.59% | 5.2만 |
|---|
| 2026.07.15 | ₩1,817 | ₩1,924 | ₩1,742 | ₩1,830 | +0.74% | 4만 |
|---|
| 2026.07.14 | ₩1,910 | ₩1,990 | ₩1,864 | ₩1,884 | -1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩2,004 | ₩2,071 | ₩1,803 | ₩1,870 | -6.67% | 8.3만 |
|---|
| 2026.07.10 | ₩2,177 | ₩2,218 | ₩2,004 | ₩2,071 | -4.91% | 7.9만 |
|---|
| 2026.07.09 | ₩2,324 | ₩2,324 | ₩2,144 | ₩2,244 | -3.45% | 2.4만 |
|---|
| 2026.07.08 | ₩2,084 | ₩2,378 | ₩2,017 | ₩2,324 | +11.54% | 5.8만 |
|---|
| 2026.07.07 | ₩2,405 | ₩2,405 | ₩2,137 | ₩2,244 | -6.67% | 6만 |
|---|
| 2026.07.06 | ₩2,445 | ₩2,511 | ₩2,351 | ₩2,445 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩2,592 | ₩2,605 | ₩2,364 | ₩2,445 | -5.67% | 2.8만 |
|---|
| 2026.07.01 | ₩2,364 | ₩2,735 | ₩2,338 | ₩2,645 | +11.86% | 7.9만 |
|---|
| 2026.06.30 | ₩2,498 | ₩2,565 | ₩2,324 | ₩2,391 | -4.28% | 7만 |
|---|
| 2026.06.29 | ₩2,244 | ₩2,592 | ₩2,218 | ₩2,511 | +11.90% | 7.6만 |
|---|
| 2026.06.26 | ₩2,218 | ₩2,338 | ₩2,071 | ₩2,258 | +1.81% | 10.4만 |
|---|
| 2026.06.25 | ₩2,498 | ₩2,678 | ₩2,208 | ₩2,364 | -5.35% | 13.2만 |
|---|
| 2026.06.24 | ₩2,952 | ₩3,006 | ₩2,366 | ₩2,551 | -13.57% | 18.6만 |
|---|
| 2026.06.23 | ₩3,086 | ₩3,404 | ₩2,685 | ₩3,032 | -1.73% | 26.5만 |
|---|
| 2026.06.22 | ₩3,326 | ₩3,659 | ₩3,273 | ₩3,366 | +1.20% | 25.2만 |
|---|
| 2026.06.18 | ₩3,593 | ₩3,794 | ₩3,246 | ₩3,246 | -9.67% | 38만 |
|---|
| 2026.06.17 | ₩3,420 | ₩4,208 | ₩3,366 | ₩3,727 | +8.98% | 92.3만 |
|---|
| 2026.06.16 | ₩2,899 | ₩3,874 | ₩2,899 | ₩3,674 | +26.73% | 217.9만 |
|---|
| 2026.06.15 | ₩3,687 | ₩5,036 | ₩3,527 | ₩4,342 | +17.75% | 6472.4만 |
|---|
| 2026.06.12 | ₩2,358 | ₩3,126 | ₩2,031 | ₩2,258 | -4.25% | 8823.5만 |
|---|
| 2026.06.11 | ₩1,817 | ₩1,817 | ₩1,336 | ₩1,483 | -18.38% | 1063.2만 |
|---|
| 2026.06.10 | ₩4,943 | ₩7,187 | ₩2,632 | ₩2,739 | -44.59% | 2.3억 |
|---|
| 2026.06.09 | ₩1,037 | ₩2,004 | ₩982 | ₩1,099 | +6.06% | 282.8만 |
|---|
| 2026.06.08 | ₩963 | ₩1,111 | ₩936 | ₩1,029 | +6.80% | 86.5만 |
|---|
| 2026.06.05 | ₩1,055 | ₩1,055 | ₩962 | ₩964 | -8.61% | 5.9만 |
|---|
| 2026.06.04 | ₩1,095 | ₩1,095 | ₩1,015 | ₩1,061 | -3.17% | 6.8만 |
|---|
| 2026.06.03 | ₩1,102 | ₩1,162 | ₩1,102 | ₩1,103 | +0.12% | 3.2만 |
|---|
| 2026.06.02 | ₩1,146 | ₩1,194 | ₩1,135 | ₩1,162 | +1.40% | 3.7만 |
|---|
| 2026.06.01 | ₩1,162 | ₩1,216 | ₩1,149 | ₩1,160 | -0.23% | 5.2만 |
|---|
| 2026.05.29 | ₩1,185 | ₩1,229 | ₩1,176 | ₩1,190 | +0.45% | 8.7만 |
|---|
| 2026.05.28 | ₩1,146 | ₩1,327 | ₩1,109 | ₩1,296 | +13.05% | 27.1만 |
|---|
| 2026.05.27 | ₩1,160 | ₩1,228 | ₩1,130 | ₩1,162 | +0.23% | 2.1만 |
|---|
| 2026.05.26 | ₩1,256 | ₩1,256 | ₩1,202 | ₩1,229 | -2.13% | 6.9만 |
|---|
| 2026.05.22 | ₩1,149 | ₩1,429 | ₩1,070 | ₩1,403 | +22.09% | 59.4만 |
|---|
| 2026.05.21 | ₩1,095 | ₩1,109 | ₩1,067 | ₩1,086 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩1,111 | ₩1,111 | ₩1,069 | ₩1,093 | -1.68% | 7만 |
|---|
| 2026.05.19 | ₩1,176 | ₩1,185 | ₩1,113 | ₩1,149 | -2.27% | 1.9만 |
|---|
| 2026.05.18 | ₩1,172 | ₩1,202 | ₩1,157 | ₩1,202 | +2.62% | 2.6만 |
|---|
| 2026.05.15 | ₩1,097 | ₩1,216 | ₩1,097 | ₩1,184 | +7.92% | 2만 |
|---|
| 2026.05.14 | ₩1,149 | ₩1,176 | ₩1,102 | ₩1,153 | +0.35% | 3.9만 |
|---|
| 2026.05.13 | ₩1,135 | ₩1,176 | ₩1,014 | ₩1,165 | +2.59% | 12.6만 |
|---|
| 2026.05.12 | ₩1,186 | ₩1,202 | ₩1,164 | ₩1,164 | -1.91% | 3.7만 |
|---|
| 2026.05.11 | ₩1,200 | ₩1,226 | ₩1,180 | ₩1,209 | +0.78% | 5만 |
|---|
| 2026.05.08 | ₩1,212 | ₩1,242 | ₩1,202 | ₩1,229 | +1.43% | 7.9만 |
|---|
| 2026.05.07 | ₩1,236 | ₩1,253 | ₩1,230 | ₩1,237 | +0.11% | 3.3만 |
|---|
| 2026.05.06 | ₩1,238 | ₩1,238 | ₩1,202 | ₩1,234 | -0.32% | 13.8만 |
|---|
| 2026.05.05 | ₩1,297 | ₩1,309 | ₩1,237 | ₩1,272 | -1.96% | 14만 |
|---|
| 2026.05.04 | ₩1,257 | ₩1,356 | ₩1,257 | ₩1,323 | +5.21% | 52.4만 |
|---|
| 2026.05.01 | ₩1,429 | ₩1,496 | ₩1,309 | ₩1,332 | -6.82% | 62.7만 |
|---|
| 2026.04.30 | ₩1,376 | ₩1,603 | ₩1,296 | ₩1,296 | -5.83% | 1121.6만 |
|---|
| 2026.04.29 | ₩1,282 | ₩1,282 | ₩1,229 | ₩1,240 | -3.33% | 360.8만 |
|---|
| 2026.04.28 | ₩1,276 | ₩1,309 | ₩1,269 | ₩1,282 | +0.52% | 8.6천 |
|---|
| 2026.04.27 | ₩1,264 | ₩1,349 | ₩1,229 | ₩1,323 | +4.65% | 4만 |
|---|
| 2026.04.24 | ₩1,262 | ₩1,309 | ₩1,202 | ₩1,282 | +1.59% | 7.1만 |
|---|
| 2026.04.23 | ₩1,261 | ₩1,335 | ₩1,229 | ₩1,288 | +2.12% | 11.3만 |
|---|
| 2026.04.22 | ₩1,216 | ₩1,309 | ₩1,202 | ₩1,309 | +7.69% | 10.6만 |
|---|
| 2026.04.21 | ₩1,289 | ₩1,336 | ₩1,232 | ₩1,254 | -2.69% | 3.8만 |
|---|
| 2026.04.20 | ₩1,190 | ₩1,536 | ₩1,189 | ₩1,328 | +11.56% | 21.5만 |
|---|
| 2026.04.17 | ₩1,216 | ₩1,256 | ₩1,156 | ₩1,225 | +0.77% | 8.8만 |
|---|
| 2026.04.16 | ₩1,308 | ₩1,308 | ₩1,202 | ₩1,249 | -4.49% | 4.6만 |
|---|
| 2026.04.15 | ₩1,296 | ₩1,335 | ₩1,233 | ₩1,294 | -0.10% | 8만 |
|---|
| 2026.04.14 | ₩1,314 | ₩1,336 | ₩1,252 | ₩1,336 | +1.63% | 4.2만 |
|---|
| 2026.04.13 | ₩1,286 | ₩1,336 | ₩1,177 | ₩1,320 | +2.60% | 14.1만 |
|---|
| 2026.04.10 | ₩1,349 | ₩1,363 | ₩1,185 | ₩1,245 | -7.72% | 12.8만 |
|---|
| 2026.04.09 | ₩1,469 | ₩1,510 | ₩1,168 | ₩1,237 | -15.82% | 49.3만 |
|---|
| 2026.04.08 | ₩1,190 | ₩1,643 | ₩943 | ₩1,443 | +21.21% | 2229.5만 |
|---|
| 2026.04.07 | ₩1,242 | ₩1,242 | ₩908 | ₩1,005 | -19.14% | 9.9만 |
|---|
| 2026.04.06 | ₩1,282 | ₩1,335 | ₩1,234 | ₩1,242 | -3.12% | 1.9만 |
|---|
| 2026.04.02 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,336 | -2.91% | 9.8천 |
|---|
| 2026.04.01 | ₩1,336 | ₩1,349 | ₩1,336 | ₩1,336 | 0.00% | 8.4천 |
|---|
| 2026.03.31 | ₩1,352 | ₩1,389 | ₩1,336 | ₩1,336 | -1.19% | 1.5만 |
|---|
| 2026.03.30 | ₩1,363 | ₩1,469 | ₩1,336 | ₩1,349 | -0.98% | 1.5만 |
|---|
| 2026.03.27 | ₩1,403 | ₩1,416 | ₩1,363 | ₩1,363 | -2.86% | 1.6만 |
|---|
| 2026.03.26 | ₩1,416 | ₩1,429 | ₩1,349 | ₩1,363 | -3.77% | 4.2만 |
|---|
| 2026.03.25 | ₩1,363 | ₩1,443 | ₩1,349 | ₩1,403 | +2.94% | 1.5만 |
|---|
| 2026.03.24 | ₩1,443 | ₩1,443 | ₩1,436 | ₩1,436 | -0.46% | 1만 |
|---|
| 2026.03.23 | ₩1,456 | ₩1,588 | ₩1,416 | ₩1,443 | -0.92% | 2.6만 |
|---|
| 2026.03.20 | ₩1,480 | ₩1,536 | ₩1,443 | ₩1,496 | +1.08% | 1.7만 |
|---|
| 2026.03.19 | ₩1,485 | ₩1,536 | ₩1,416 | ₩1,456 | -1.98% | 3.2만 |
|---|
| 2026.03.18 | ₩1,536 | ₩1,536 | ₩1,469 | ₩1,536 | 0.00% | 1.7만 |
|---|
| 2026.03.17 | ₩1,536 | ₩1,603 | ₩1,483 | ₩1,523 | -0.87% | 5.1만 |
|---|
| 2026.03.16 | ₩1,483 | ₩1,643 | ₩1,443 | ₩1,536 | +3.60% | 2.7만 |
|---|
| 2026.03.13 | ₩1,523 | ₩1,523 | ₩1,463 | ₩1,469 | -3.51% | 1.8만 |
|---|
| 2026.03.12 | ₩1,456 | ₩1,523 | ₩1,443 | ₩1,523 | +4.59% | 7.8만 |
|---|
| 2026.03.11 | ₩1,510 | ₩1,643 | ₩1,443 | ₩1,443 | -4.42% | 15.4만 |
|---|
| 2026.03.10 | ₩1,523 | ₩1,536 | ₩1,416 | ₩1,532 | +0.61% | 12.8만 |
|---|
| 2026.03.09 | ₩1,523 | ₩1,550 | ₩1,456 | ₩1,496 | -1.75% | 47만 |
|---|
| 2026.03.06 | ₩1,563 | ₩1,723 | ₩1,563 | ₩1,576 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩1,803 | ₩1,803 | ₩1,590 | ₩1,590 | -11.85% | 5.1만 |
|---|
| 2026.03.04 | ₩1,670 | ₩1,737 | ₩1,656 | ₩1,670 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩1,616 | ₩2,004 | ₩1,616 | ₩1,697 | +4.96% | 77.7만 |
|---|
| 2026.03.02 | ₩1,603 | ₩1,697 | ₩1,496 | ₩1,590 | -0.83% | 8.6만 |
|---|
| 2026.02.27 | ₩1,803 | ₩1,803 | ₩1,611 | ₩1,697 | -5.93% | 8.5만 |
|---|
| 2026.02.26 | ₩2,137 | ₩2,204 | ₩1,710 | ₩1,803 | -15.62% | 54.3만 |
|---|
| 2026.02.25 | ₩1,690 | ₩2,645 | ₩1,603 | ₩2,458 | +45.45% | 1874.9만 |
|---|
| 2026.02.24 | ₩1,576 | ₩1,677 | ₩1,576 | ₩1,616 | +2.54% | 1.2만 |
|---|
| 2026.02.23 | ₩1,670 | ₩1,670 | ₩1,512 | ₩1,590 | -4.80% | 1.2만 |
|---|
| 2026.02.20 | ₩1,843 | ₩1,964 | ₩1,683 | ₩1,683 | -8.70% | 2.9만 |
|---|
| 2026.02.19 | ₩1,739 | ₩1,857 | ₩1,737 | ₩1,790 | +2.92% | 4천 |
|---|
| 2026.02.18 | ₩1,763 | ₩1,924 | ₩1,737 | ₩1,830 | +3.79% | 3.4만 |
|---|
| 2026.02.17 | ₩1,884 | ₩1,937 | ₩1,763 | ₩1,763 | -6.38% | 3.2만 |
|---|
| 2026.02.13 | ₩1,990 | ₩1,990 | ₩1,884 | ₩1,884 | -5.37% | 2.8만 |
|---|
| 2026.02.12 | ₩2,057 | ₩2,405 | ₩1,990 | ₩1,990 | -3.25% | 5.7만 |
|---|
| 2026.02.11 | ₩2,445 | ₩2,445 | ₩2,017 | ₩2,044 | -16.39% | 10.8만 |
|---|
| 2026.02.10 | ₩1,890 | ₩2,458 | ₩1,803 | ₩2,458 | +30.04% | 46.8만 |
|---|
| 2026.02.09 | ₩1,456 | ₩2,044 | ₩1,443 | ₩1,977 | +35.78% | 139.5만 |
|---|
| 2026.02.06 | ₩1,536 | ₩1,656 | ₩1,363 | ₩1,483 | -3.48% | 16.4만 |
|---|
| 2026.02.05 | ₩2,071 | ₩2,071 | ₩1,469 | ₩1,550 | -25.16% | 33만 |
|---|
| 2026.02.04 | ₩2,231 | ₩2,231 | ₩2,091 | ₩2,124 | -4.79% | 6.4만 |
|---|
| 2026.02.03 | ₩2,338 | ₩2,471 | ₩2,071 | ₩2,244 | -4.00% | 28.1만 |
|---|
| 2026.02.02 | ₩2,378 | ₩2,592 | ₩2,137 | ₩2,458 | +3.37% | 34.9만 |
|---|
| 2026.01.30 | ₩2,244 | ₩2,672 | ₩2,137 | ₩2,364 | +5.36% | 33.5만 |
|---|
| 2026.01.29 | ₩2,324 | ₩2,324 | ₩2,137 | ₩2,218 | -4.60% | 6.8만 |
|---|
| 2026.01.28 | ₩2,658 | ₩2,725 | ₩2,204 | ₩2,324 | -12.56% | 45만 |
|---|
| 2026.01.27 | ₩2,231 | ₩2,672 | ₩2,177 | ₩2,605 | +16.77% | 62.5만 |
|---|
| 2026.01.26 | ₩2,378 | ₩2,413 | ₩2,191 | ₩2,204 | -7.30% | 10.2만 |
|---|
| 2026.01.23 | ₩2,458 | ₩2,592 | ₩2,378 | ₩2,378 | -3.26% | 16.3만 |
|---|
| 2026.01.22 | ₩2,124 | ₩2,471 | ₩2,004 | ₩2,458 | +15.72% | 36.5만 |
|---|
| 2026.01.21 | ₩2,204 | ₩2,551 | ₩2,071 | ₩2,258 | +2.42% | 12.7만 |
|---|
| 2026.01.20 | ₩2,164 | ₩2,244 | ₩2,097 | ₩2,111 | -2.47% | 10.1만 |
|---|
| 2026.01.16 | ₩2,244 | ₩2,284 | ₩2,044 | ₩2,218 | -1.19% | 17만 |
|---|
| 2026.01.15 | ₩2,071 | ₩2,378 | ₩2,010 | ₩2,231 | +7.74% | 16.4만 |
|---|
| 2026.01.14 | ₩2,177 | ₩2,177 | ₩1,924 | ₩2,071 | -4.91% | 10.4만 |
|---|
| 2026.01.13 | ₩2,405 | ₩2,457 | ₩2,180 | ₩2,191 | -8.89% | 14.2만 |
|---|
| 2026.01.12 | ₩2,405 | ₩2,819 | ₩2,244 | ₩2,351 | -2.22% | 74.5만 |
|---|
| 2026.01.09 | ₩1,977 | ₩2,511 | ₩1,977 | ₩2,511 | +27.03% | 40.6만 |
|---|
| 2026.01.08 | ₩2,084 | ₩2,191 | ₩2,031 | ₩2,137 | +2.56% | 10.4만 |
|---|
| 2026.01.07 | ₩2,164 | ₩2,298 | ₩2,137 | ₩2,191 | +1.23% | 22.1만 |
|---|
| 2026.01.06 | ₩2,618 | ₩2,645 | ₩2,351 | ₩2,458 | -6.12% | 498.1만 |
|---|
| 2026.01.05 | ₩2,618 | ₩2,618 | ₩2,324 | ₩2,351 | -10.20% | 7.3만 |
|---|
| 2026.01.02 | ₩2,351 | ₩2,538 | ₩2,218 | ₩2,538 | +7.95% | 6.3만 |
|---|
| 2025.12.31 | ₩2,218 | ₩2,698 | ₩2,137 | ₩2,698 | +21.69% | 26.4만 |
|---|
| 2025.12.30 | ₩2,458 | ₩2,458 | ₩2,218 | ₩2,298 | -6.52% | 7.3만 |
|---|
| 2025.12.29 | ₩2,031 | ₩2,779 | ₩2,004 | ₩2,378 | +17.11% | 44만 |
|---|
| 2025.12.26 | ₩2,137 | ₩2,137 | ₩1,950 | ₩2,084 | -2.50% | 4.5만 |
|---|
| 2025.12.24 | ₩2,137 | ₩2,137 | ₩2,057 | ₩2,057 | -3.75% | 1.6만 |
|---|
| 2025.12.23 | ₩2,271 | ₩2,271 | ₩2,137 | ₩2,137 | -5.88% | 4.9만 |
|---|
| 2025.12.22 | ₩2,244 | ₩2,378 | ₩2,164 | ₩2,378 | +5.95% | 4.6만 |
|---|
| 2025.12.19 | ₩2,458 | ₩2,458 | ₩2,271 | ₩2,298 | -6.52% | 8.6만 |
|---|
| 2025.12.18 | ₩2,004 | ₩2,779 | ₩1,870 | ₩2,779 | +38.67% | 58.2만 |
|---|
| 2025.12.17 | ₩2,111 | ₩2,191 | ₩1,950 | ₩2,004 | -5.06% | 13.4만 |
|---|
| 2025.12.16 | ₩1,870 | ₩2,111 | ₩1,870 | ₩2,031 | +8.57% | 22.1만 |
|---|
| 2025.12.15 | ₩2,057 | ₩2,137 | ₩1,924 | ₩2,137 | +3.90% | 10.2만 |
|---|
| 2025.12.12 | ₩2,218 | ₩2,218 | ₩1,950 | ₩2,137 | -3.61% | 30.2만 |
|---|
| 2025.12.11 | ₩2,218 | ₩2,458 | ₩2,031 | ₩2,431 | +9.64% | 749만 |
|---|
| 2025.12.10 | ₩2,298 | ₩2,405 | ₩1,977 | ₩2,164 | -5.81% | 17.7만 |
|---|
| 2025.12.09 | ₩2,698 | ₩2,698 | ₩2,164 | ₩2,351 | -12.87% | 42.5만 |
|---|
| 2025.12.08 | ₩2,725 | ₩2,939 | ₩2,698 | ₩2,752 | +0.98% | 21.3만 |
|---|
| 2025.12.05 | ₩2,672 | ₩2,992 | ₩2,672 | ₩2,832 | +6.00% | 10.3만 |
|---|
| 2025.12.04 | ₩2,939 | ₩3,099 | ₩2,672 | ₩2,805 | -4.55% | 18.7만 |
|---|
| 2025.12.03 | ₩4,275 | ₩4,275 | ₩2,832 | ₩3,153 | -26.25% | 55.5만 |
|---|
| 2025.12.02 | ₩4,034 | ₩4,676 | ₩4,034 | ₩4,462 | +10.60% | 51.7만 |
|---|
| 2025.12.01 | ₩3,767 | ₩4,141 | ₩3,767 | ₩3,901 | +3.55% | 9.4만 |
|---|
| 2025.11.28 | ₩3,740 | ₩4,221 | ₩3,740 | ₩4,114 | +10.00% | 5만 |
|---|
| 2025.11.26 | ₩4,355 | ₩4,515 | ₩4,168 | ₩4,355 | 0.00% | 7.9만 |
|---|
| 2025.11.25 | ₩4,088 | ₩4,462 | ₩4,088 | ₩4,301 | +5.23% | 9.6만 |
|---|
| 2025.11.24 | ₩4,221 | ₩4,649 | ₩4,141 | ₩4,275 | +1.27% | 25.1만 |
|---|
| 2025.11.21 | ₩3,740 | ₩4,355 | ₩3,634 | ₩4,275 | +14.29% | 25.3만 |
|---|
| 2025.11.20 | ₩4,195 | ₩4,248 | ₩3,607 | ₩3,740 | -10.83% | 21.2만 |
|---|
| 2025.11.19 | ₩3,874 | ₩4,195 | ₩3,874 | ₩3,981 | +2.76% | 6.1만 |
|---|
| 2025.11.18 | ₩3,553 | ₩4,008 | ₩3,500 | ₩3,954 | +11.28% | 11.8만 |
|---|
| 2025.11.17 | ₩4,275 | ₩4,462 | ₩3,767 | ₩3,954 | -7.50% | 21.2만 |
|---|
| 2025.11.14 | ₩4,542 | ₩4,969 | ₩4,355 | ₩4,542 | 0.00% | 26.2만 |
|---|
| 2025.11.13 | ₩4,809 | ₩5,851 | ₩4,275 | ₩5,611 | +16.67% | 49.1만 |
|---|
| 2025.11.12 | ₩5,691 | ₩5,691 | ₩4,275 | ₩4,836 | -15.02% | 16.3만 |
|---|
| 2025.11.11 | ₩6,412 | ₩6,679 | ₩5,263 | ₩5,584 | -12.92% | 12.3만 |
|---|
| 2025.11.10 | ₩7,882 | ₩8,202 | ₩6,546 | ₩6,679 | -15.25% | 11.5만 |
|---|
| 2025.11.07 | ₩10,420 | ₩10,446 | ₩7,027 | ₩7,882 | -24.36% | 107.7만 |
|---|
| 2025.11.06 | ₩10,981 | ₩12,290 | ₩8,550 | ₩8,737 | -20.44% | 12.7만 |
|---|
| 2025.11.05 | ₩14,160 | ₩14,962 | ₩7,748 | ₩13,652 | -3.58% | 16.1만 |
|---|
| 2025.11.04 | ₩16,271 | ₩18,141 | ₩13,359 | ₩13,786 | -15.27% | 3.1만 |
|---|
| 2025.11.03 | ₩19,584 | ₩20,866 | ₩13,359 | ₩15,576 | -20.46% | 4.8만 |
|---|
| 2025.10.31 | ₩24,740 | ₩26,450 | ₩18,702 | ₩18,729 | -24.30% | 4.2만 |
|---|
| 2025.10.30 | ₩32,328 | ₩33,397 | ₩23,244 | ₩25,649 | -20.66% | 3.7만 |
|---|
| 2025.10.29 | ₩36,335 | ₩36,603 | ₩32,061 | ₩32,061 | -11.76% | 1.5만 |
|---|
| 2025.10.28 | ₩38,206 | ₩39,274 | ₩36,068 | ₩37,137 | -2.80% | 7.6천 |
|---|
| 2025.10.27 | ₩38,206 | ₩41,144 | ₩36,068 | ₩37,938 | -0.70% | 6.2천 |
|---|
| 2025.10.24 | ₩39,274 | ₩41,144 | ₩37,137 | ₩37,671 | -4.08% | 8.8천 |
|---|
| 2025.10.23 | ₩39,007 | ₩40,076 | ₩37,404 | ₩40,076 | +2.74% | 9.6천 |
|---|
| 2025.10.22 | ₩41,412 | ₩42,748 | ₩37,404 | ₩38,740 | -6.45% | 1.5만 |
|---|
| 2025.10.21 | ₩36,603 | ₩44,618 | ₩36,068 | ₩40,877 | +11.68% | 1.5만 |
|---|
| 2025.10.20 | ₩33,931 | ₩38,206 | ₩31,393 | ₩36,068 | +6.30% | 1.6만 |
|---|
| 2025.10.17 | ₩33,931 | ₩33,931 | ₩30,190 | ₩33,129 | -2.36% | 1.9만 |
|---|
| 2025.10.16 | ₩36,335 | ₩37,404 | ₩33,397 | ₩33,931 | -6.62% | 3.1만 |
|---|
| 2025.10.15 | ₩37,671 | ₩39,274 | ₩36,068 | ₩36,335 | -3.55% | 2.1만 |
|---|
| 2025.10.14 | ₩35,534 | ₩39,541 | ₩34,599 | ₩37,805 | +6.39% | 2.7만 |
|---|
| 2025.10.13 | ₩34,732 | ₩39,274 | ₩32,328 | ₩35,801 | +3.08% | 3.4만 |
|---|
| 2025.10.10 | ₩40,076 | ₩47,289 | ₩30,591 | ₩34,732 | -13.33% | 11.7만 |
|---|