시장 데이터를 불러오는 중
전체 종목
Vestis Corporation Common Stock 과거 주가
Vestis Corporation Common Stock · VSTS · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vestis Corporation Common Stock · VSTS · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,541 | ₩18,997 | ₩18,541 | ₩18,957 | +2.24% | 85만 |
| 2026.10.08 | ₩18,662 | ₩18,910 | ₩18,246 | ₩18,782 | +0.65% | 203.8만 |
| 2026.10.07 | ₩18,789 | ₩19,024 | ₩18,313 | ₩18,702 | -0.46% | 253.4만 |
| 2026.10.06 | ₩18,863 | ₩19,386 | ₩18,608 | ₩18,675 | -1.00% | 132.9만 |
| 2026.10.05 | ₩18,702 | ₩18,977 | ₩18,407 | ₩18,796 | +0.50% | 123.8만 |
| 2026.10.02 | ₩18,796 | ₩19,466 | ₩18,340 | ₩18,823 | +0.14% | 198.1만 |
| 2026.10.01 | ₩17,964 | ₩18,662 | ₩17,563 | ₩18,487 | +2.91% | 152.2만 |
| 2026.09.30 | ₩18,085 | ₩18,340 | ₩17,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,924 |
| -0.89% |
| 116.4만 |
| 2026.09.29 | ₩18,018 | ₩18,152 | ₩17,883 | ₩18,058 | +0.22% | 117만 |
|---|
| 2026.09.28 | ₩17,870 | ₩18,326 | ₩17,454 | ₩18,044 | +0.98% | 88.9만 |
|---|
| 2026.09.25 | ₩18,514 | ₩18,990 | ₩18,313 | ₩18,313 | -1.09% | 124.4만 |
|---|
| 2026.09.24 | ₩18,581 | ₩18,916 | ₩18,145 | ₩18,568 | -0.07% | 149.1만 |
|---|
| 2026.09.23 | ₩19,185 | ₩19,485 | ₩18,588 | ₩18,608 | -3.01% | 132.6만 |
|---|
| 2026.09.22 | ₩19,064 | ₩19,668 | ₩18,755 | ₩19,359 | +1.55% | 179.1만 |
|---|
| 2026.09.21 | ₩18,688 | ₩19,413 | ₩18,527 | ₩19,091 | +2.15% | 123.5만 |
|---|
| 2026.09.18 | ₩18,393 | ₩18,789 | ₩18,219 | ₩18,541 | +0.80% | 426.2만 |
|---|
| 2026.09.17 | ₩18,648 | ₩18,903 | ₩18,393 | ₩18,568 | -0.43% | 167.2만 |
|---|
| 2026.09.16 | ₩17,776 | ₩18,809 | ₩17,602 | ₩18,474 | +3.92% | 206.8만 |
|---|
| 2026.09.15 | ₩17,293 | ₩17,857 | ₩17,125 | ₩17,803 | +2.95% | 152.1만 |
|---|
| 2026.09.14 | ₩17,441 | ₩17,716 | ₩17,172 | ₩17,347 | -0.54% | 160.3만 |
|---|
| 2026.09.11 | ₩17,468 | ₩17,910 | ₩17,300 | ₩17,400 | -0.38% | 121.6만 |
|---|
| 2026.09.10 | ₩17,669 | ₩17,897 | ₩17,269 | ₩17,494 | -0.99% | 161.5만 |
|---|
| 2026.09.09 | ₩18,044 | ₩18,447 | ₩17,293 | ₩17,602 | -2.45% | 225.6만 |
|---|
| 2026.09.08 | ₩17,521 | ₩18,515 | ₩17,508 | ₩18,313 | +4.52% | 257.9만 |
|---|
| 2026.09.04 | ₩17,602 | ₩17,870 | ₩17,441 | ₩17,789 | +1.07% | 127만 |
|---|
| 2026.09.03 | ₩16,421 | ₩16,837 | ₩16,287 | ₩16,824 | +2.45% | 74.8만 |
|---|
| 2026.09.02 | ₩16,367 | ₩16,716 | ₩16,247 | ₩16,327 | -0.25% | 120.9만 |
|---|
| 2026.09.01 | ₩16,770 | ₩16,971 | ₩16,193 | ₩16,273 | -2.96% | 124.5만 |
|---|
| 2026.08.31 | ₩16,824 | ₩16,911 | ₩16,434 | ₩16,783 | -0.24% | 149.2만 |
|---|
| 2026.08.28 | ₩17,239 | ₩17,239 | ₩16,676 | ₩16,743 | -2.88% | 114.5만 |
|---|
| 2026.08.27 | ₩17,427 | ₩17,441 | ₩17,092 | ₩17,105 | -1.85% | 67만 |
|---|
| 2026.08.26 | ₩17,280 | ₩17,501 | ₩17,065 | ₩17,481 | +1.16% | 71.9만 |
|---|
| 2026.08.25 | ₩17,239 | ₩17,353 | ₩17,092 | ₩17,280 | +0.23% | 95.6만 |
|---|
| 2026.08.24 | ₩17,159 | ₩17,307 | ₩16,939 | ₩17,105 | -0.31% | 106.4만 |
|---|
| 2026.08.21 | ₩17,266 | ₩17,307 | ₩16,817 | ₩17,025 | -1.40% | 87.9만 |
|---|
| 2026.08.20 | ₩17,293 | ₩17,548 | ₩16,985 | ₩17,199 | -0.54% | 83.9만 |
|---|
| 2026.08.19 | ₩17,628 | ₩17,895 | ₩17,360 | ₩17,508 | -0.68% | 99만 |
|---|
| 2026.08.18 | ₩18,152 | ₩18,259 | ₩17,380 | ₩17,454 | -3.84% | 129.9만 |
|---|
| 2026.08.17 | ₩17,830 | ₩18,246 | ₩17,737 | ₩17,991 | +0.90% | 151.6만 |
|---|
| 2026.08.14 | ₩18,152 | ₩18,608 | ₩17,722 | ₩17,883 | -1.48% | 141.3만 |
|---|
| 2026.08.13 | ₩19,104 | ₩19,265 | ₩18,125 | ₩18,138 | -5.06% | 126.5만 |
|---|
| 2026.08.12 | ₩19,453 | ₩20,203 | ₩18,916 | ₩18,997 | -2.34% | 218.2만 |
|---|
| 2026.08.11 | ₩18,957 | ₩19,265 | ₩17,347 | ₩18,621 | -1.77% | 333.1만 |
|---|
| 2026.08.10 | ₩18,823 | ₩19,111 | ₩18,353 | ₩18,608 | -1.14% | 368.6만 |
|---|
| 2026.08.07 | ₩18,608 | ₩19,144 | ₩18,608 | ₩19,064 | +2.45% | 129.4만 |
|---|
| 2026.08.06 | ₩18,594 | ₩18,769 | ₩18,326 | ₩18,581 | -0.07% | 108.5만 |
|---|
| 2026.08.05 | ₩19,104 | ₩19,292 | ₩18,581 | ₩18,688 | -2.18% | 110만 |
|---|
| 2026.08.04 | ₩19,144 | ₩19,386 | ₩18,836 | ₩19,010 | -0.70% | 115.8만 |
|---|
| 2026.08.03 | ₩19,466 | ₩19,864 | ₩19,144 | ₩19,144 | -1.65% | 113.4만 |
|---|
| 2026.07.31 | ₩19,574 | ₩19,775 | ₩19,319 | ₩19,399 | -0.89% | 82.6만 |
|---|
| 2026.07.30 | ₩20,560 | ₩20,560 | ₩19,483 | ₩19,574 | -4.80% | 94.4만 |
|---|
| 2026.07.29 | ₩20,607 | ₩20,942 | ₩19,949 | ₩20,017 | -2.86% | 87.8만 |
|---|
| 2026.07.28 | ₩20,902 | ₩21,117 | ₩20,526 | ₩20,607 | -1.41% | 94.3만 |
|---|
| 2026.07.27 | ₩21,036 | ₩21,264 | ₩20,486 | ₩20,593 | -2.10% | 147.7만 |
|---|
| 2026.07.24 | ₩21,009 | ₩21,291 | ₩20,848 | ₩20,902 | -0.51% | 58.9만 |
|---|
| 2026.07.23 | ₩20,956 | ₩21,110 | ₩20,701 | ₩20,915 | -0.19% | 101.6만 |
|---|
| 2026.07.22 | ₩21,385 | ₩21,640 | ₩20,674 | ₩21,331 | -0.25% | 97.6만 |
|---|
| 2026.07.21 | ₩21,533 | ₩21,740 | ₩21,103 | ₩21,479 | -0.25% | 156.2만 |
|---|
| 2026.07.20 | ₩22,136 | ₩22,405 | ₩21,533 | ₩21,653 | -2.18% | 168.4만 |
|---|
| 2026.07.17 | ₩21,935 | ₩22,559 | ₩21,734 | ₩22,136 | +0.92% | 202.8만 |
|---|
| 2026.07.16 | ₩21,023 | ₩22,673 | ₩21,023 | ₩22,029 | +4.79% | 245.1만 |
|---|
| 2026.07.15 | ₩20,137 | ₩20,949 | ₩20,110 | ₩20,808 | +3.33% | 108.7만 |
|---|
| 2026.07.14 | ₩19,668 | ₩20,097 | ₩19,238 | ₩19,990 | +1.64% | 70.3만 |
|---|
| 2026.07.13 | ₩19,534 | ₩20,057 | ₩19,493 | ₩19,775 | +1.24% | 93.4만 |
|---|
| 2026.07.10 | ₩19,252 | ₩19,567 | ₩18,930 | ₩19,493 | +1.25% | 102.9만 |
|---|
| 2026.07.09 | ₩18,983 | ₩19,292 | ₩18,742 | ₩19,252 | +1.41% | 101만 |
|---|
| 2026.07.08 | ₩18,755 | ₩19,024 | ₩18,561 | ₩18,997 | +1.29% | 142.3만 |
|---|
| 2026.07.07 | ₩18,420 | ₩19,198 | ₩17,977 | ₩18,930 | +2.77% | 164만 |
|---|
| 2026.07.06 | ₩19,024 | ₩19,051 | ₩18,165 | ₩18,232 | -4.16% | 115.2만 |
|---|
| 2026.07.02 | ₩19,641 | ₩19,990 | ₩19,037 | ₩19,158 | -2.46% | 81.9만 |
|---|
| 2026.07.01 | ₩19,466 | ₩20,204 | ₩19,413 | ₩19,695 | +1.17% | 105.9만 |
|---|
| 2026.06.30 | ₩19,735 | ₩19,909 | ₩19,177 | ₩19,480 | -1.29% | 112.3만 |
|---|
| 2026.06.29 | ₩19,305 | ₩19,923 | ₩18,997 | ₩19,896 | +3.06% | 189만 |
|---|
| 2026.06.26 | ₩18,393 | ₩19,346 | ₩18,346 | ₩19,346 | +5.18% | 426.2만 |
|---|
| 2026.06.25 | ₩18,246 | ₩18,836 | ₩18,185 | ₩18,433 | +1.03% | 129.9만 |
|---|
| 2026.06.24 | ₩17,977 | ₩18,192 | ₩17,796 | ₩18,098 | +0.67% | 114.3만 |
|---|
| 2026.06.23 | ₩17,414 | ₩17,789 | ₩17,307 | ₩17,709 | +1.69% | 138.4만 |
|---|
| 2026.06.22 | ₩17,468 | ₩17,776 | ₩17,132 | ₩17,588 | +0.69% | 150만 |
|---|
| 2026.06.18 | ₩17,038 | ₩17,441 | ₩17,018 | ₩17,280 | +1.42% | 244.5만 |
|---|
| 2026.06.17 | ₩17,642 | ₩18,031 | ₩17,011 | ₩17,172 | -2.66% | 111.9만 |
|---|
| 2026.06.16 | ₩17,575 | ₩17,910 | ₩17,239 | ₩17,669 | +0.53% | 137.9만 |
|---|
| 2026.06.15 | ₩17,789 | ₩17,910 | ₩17,347 | ₩17,628 | -0.90% | 97.3만 |
|---|
| 2026.06.12 | ₩17,977 | ₩17,977 | ₩17,250 | ₩17,696 | -1.57% | 147.7만 |
|---|
| 2026.06.11 | ₩17,628 | ₩18,031 | ₩16,327 | ₩17,857 | +1.29% | 99.8만 |
|---|
| 2026.06.10 | ₩17,266 | ₩17,655 | ₩17,186 | ₩17,468 | +1.17% | 138.5만 |
|---|
| 2026.06.09 | ₩16,931 | ₩17,380 | ₩16,555 | ₩17,266 | +1.98% | 126.6만 |
|---|
| 2026.06.08 | ₩17,239 | ₩17,266 | ₩16,555 | ₩16,716 | -3.04% | 100.5만 |
|---|
| 2026.06.05 | ₩17,722 | ₩17,763 | ₩17,112 | ₩17,239 | -2.73% | 82만 |
|---|
| 2026.06.04 | ₩17,924 | ₩18,138 | ₩17,708 | ₩17,763 | -0.90% | 110.9만 |
|---|
| 2026.06.03 | ₩16,931 | ₩17,769 | ₩16,864 | ₩17,642 | +4.20% | 189.1만 |
|---|
| 2026.06.02 | ₩17,105 | ₩17,293 | ₩16,817 | ₩17,172 | +0.39% | 140.5만 |
|---|
| 2026.06.01 | ₩17,280 | ₩17,307 | ₩16,716 | ₩17,293 | +0.08% | 135.3만 |
|---|
| 2026.05.29 | ₩17,038 | ₩17,374 | ₩16,904 | ₩17,333 | +1.73% | 199.1만 |
|---|
| 2026.05.28 | ₩15,898 | ₩17,320 | ₩15,662 | ₩17,172 | +8.02% | 205.8만 |
|---|
| 2026.05.27 | ₩15,858 | ₩16,361 | ₩15,589 | ₩16,059 | +1.27% | 203.3만 |
|---|
| 2026.05.26 | ₩15,925 | ₩16,133 | ₩15,122 | ₩15,817 | -0.67% | 212.4만 |
|---|
| 2026.05.22 | ₩15,643 | ₩15,938 | ₩15,435 | ₩15,750 | +0.69% | 153만 |
|---|
| 2026.05.21 | ₩15,428 | ₩15,670 | ₩15,180 | ₩15,576 | +0.96% | 86.7만 |
|---|
| 2026.05.20 | ₩15,925 | ₩16,153 | ₩15,482 | ₩15,697 | -1.43% | 134.3만 |
|---|
| 2026.05.19 | ₩16,367 | ₩16,436 | ₩15,884 | ₩15,884 | -2.95% | 107.8만 |
|---|
| 2026.05.18 | ₩16,367 | ₩16,663 | ₩16,086 | ₩16,327 | -0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩16,206 | ₩16,582 | ₩16,025 | ₩16,434 | +1.41% | 253.3만 |
|---|
| 2026.05.14 | ₩15,348 | ₩16,327 | ₩15,281 | ₩16,327 | +6.38% | 256.8만 |
|---|
| 2026.05.13 | ₩16,756 | ₩16,904 | ₩14,234 | ₩15,093 | -9.93% | 398.5만 |
|---|
| 2026.05.12 | ₩15,804 | ₩16,723 | ₩14,799 | ₩16,099 | +1.87% | 937.8만 |
|---|
| 2026.05.11 | ₩12,423 | ₩12,551 | ₩12,269 | ₩12,477 | +0.43% | 136만 |
|---|
| 2026.05.08 | ₩12,490 | ₩12,490 | ₩12,229 | ₩12,396 | -0.75% | 103.9만 |
|---|
| 2026.05.07 | ₩12,477 | ₩12,745 | ₩12,423 | ₩12,463 | -0.11% | 127.6만 |
|---|
| 2026.05.06 | ₩12,624 | ₩12,665 | ₩12,202 | ₩12,369 | -2.02% | 86.2만 |
|---|
| 2026.05.05 | ₩12,141 | ₩12,584 | ₩12,128 | ₩12,437 | +2.43% | 106.5만 |
|---|
| 2026.05.04 | ₩12,920 | ₩12,933 | ₩11,940 | ₩11,967 | -7.37% | 134.5만 |
|---|
| 2026.05.01 | ₩13,121 | ₩13,174 | ₩12,846 | ₩13,027 | -0.72% | 88.7만 |
|---|
| 2026.04.30 | ₩12,866 | ₩13,235 | ₩12,852 | ₩13,040 | +1.36% | 78.3만 |
|---|
| 2026.04.29 | ₩12,785 | ₩12,926 | ₩12,544 | ₩12,839 | +0.42% | 119만 |
|---|
| 2026.04.28 | ₩13,013 | ₩13,134 | ₩12,718 | ₩12,906 | -0.82% | 70.9만 |
|---|
| 2026.04.27 | ₩13,121 | ₩13,329 | ₩12,913 | ₩12,933 | -1.43% | 125.8만 |
|---|
| 2026.04.24 | ₩12,745 | ₩13,181 | ₩12,612 | ₩13,134 | +3.05% | 105.9만 |
|---|
| 2026.04.23 | ₩13,322 | ₩13,577 | ₩12,599 | ₩12,745 | -4.33% | 110.1만 |
|---|
| 2026.04.22 | ₩13,631 | ₩13,872 | ₩13,201 | ₩13,389 | -1.77% | 90만 |
|---|
| 2026.04.21 | ₩13,711 | ₩13,926 | ₩13,431 | ₩13,550 | -1.17% | 134.2만 |
|---|
| 2026.04.20 | ₩13,255 | ₩13,798 | ₩13,255 | ₩13,671 | +3.14% | 129.9만 |
|---|
| 2026.04.17 | ₩12,852 | ₩13,342 | ₩12,799 | ₩13,268 | +3.24% | 166.4만 |
|---|
| 2026.04.16 | ₩12,396 | ₩12,973 | ₩12,396 | ₩12,718 | +2.60% | 150.6만 |
|---|
| 2026.04.15 | ₩12,343 | ₩12,530 | ₩12,188 | ₩12,410 | +0.54% | 106.5만 |
|---|
| 2026.04.14 | ₩11,846 | ₩12,390 | ₩11,826 | ₩12,369 | +4.42% | 99.8만 |
|---|
| 2026.04.13 | ₩11,471 | ₩11,846 | ₩11,377 | ₩11,846 | +3.27% | 65.1만 |
|---|
| 2026.04.10 | ₩11,511 | ₩11,860 | ₩11,464 | ₩11,618 | +0.93% | 75.1만 |
|---|
| 2026.04.09 | ₩10,827 | ₩11,558 | ₩10,813 | ₩11,524 | +6.44% | 157.2만 |
|---|
| 2026.04.08 | ₩10,880 | ₩11,323 | ₩10,847 | ₩10,947 | +0.62% | 145.4만 |
|---|
| 2026.04.07 | ₩10,424 | ₩10,646 | ₩10,397 | ₩10,572 | +1.42% | 71.9만 |
|---|
| 2026.04.06 | ₩10,464 | ₩10,538 | ₩10,330 | ₩10,464 | 0.00% | 64.5만 |
|---|
| 2026.04.02 | ₩10,210 | ₩10,599 | ₩9,882 | ₩10,505 | +2.89% | 62.7만 |
|---|
| 2026.04.01 | ₩10,733 | ₩10,733 | ₩10,438 | ₩10,491 | -2.25% | 88.3만 |
|---|
| 2026.03.31 | ₩10,639 | ₩10,692 | ₩10,263 | ₩10,545 | -0.88% | 90.5만 |
|---|
| 2026.03.30 | ₩10,451 | ₩10,612 | ₩10,324 | ₩10,491 | +0.39% | 86.3만 |
|---|
| 2026.03.27 | ₩10,317 | ₩10,485 | ₩10,142 | ₩10,344 | +0.26% | 111.8만 |
|---|
| 2026.03.26 | ₩10,545 | ₩10,820 | ₩10,344 | ₩10,357 | -1.78% | 107.1만 |
|---|
| 2026.03.25 | ₩10,599 | ₩10,733 | ₩10,203 | ₩10,692 | +0.89% | 92.8만 |
|---|
| 2026.03.24 | ₩10,183 | ₩10,424 | ₩10,102 | ₩10,290 | +1.05% | 88.9만 |
|---|
| 2026.03.23 | ₩9,955 | ₩10,505 | ₩9,787 | ₩10,357 | +4.04% | 140.6만 |
|---|
| 2026.03.20 | ₩9,995 | ₩9,995 | ₩9,431 | ₩9,727 | -2.68% | 558.6만 |
|---|
| 2026.03.19 | ₩9,713 | ₩10,035 | ₩9,452 | ₩9,901 | +1.93% | 142.8만 |
|---|
| 2026.03.18 | ₩10,196 | ₩10,236 | ₩9,827 | ₩9,847 | -3.42% | 162.2만 |
|---|
| 2026.03.17 | ₩9,981 | ₩10,384 | ₩9,934 | ₩10,277 | +2.96% | 139.5만 |
|---|
| 2026.03.16 | ₩10,263 | ₩10,277 | ₩9,861 | ₩9,861 | -3.92% | 139.1만 |
|---|
| 2026.03.13 | ₩10,169 | ₩10,216 | ₩9,928 | ₩10,183 | +0.13% | 114.1만 |
|---|
| 2026.03.12 | ₩9,941 | ₩10,713 | ₩9,908 | ₩10,102 | +1.62% | 168.1만 |
|---|
| 2026.03.11 | ₩10,317 | ₩10,370 | ₩9,693 | ₩10,062 | -2.47% | 163.2만 |
|---|
| 2026.03.10 | ₩10,760 | ₩10,921 | ₩10,404 | ₩10,451 | -2.87% | 143.1만 |
|---|
| 2026.03.09 | ₩10,290 | ₩10,860 | ₩10,035 | ₩10,813 | +5.08% | 169만 |
|---|
| 2026.03.06 | ₩10,652 | ₩10,659 | ₩10,210 | ₩10,545 | -1.01% | 129.4만 |
|---|
| 2026.03.05 | ₩10,263 | ₩10,974 | ₩10,116 | ₩10,813 | +5.36% | 231.5만 |
|---|
| 2026.03.04 | ₩10,317 | ₩10,424 | ₩10,196 | ₩10,277 | -0.39% | 121.7만 |
|---|
| 2026.03.03 | ₩10,290 | ₩10,399 | ₩9,862 | ₩10,223 | -0.65% | 174.4만 |
|---|
| 2026.03.02 | ₩10,438 | ₩10,625 | ₩10,297 | ₩10,545 | +1.03% | 111만 |
|---|
| 2026.02.27 | ₩10,317 | ₩10,773 | ₩10,250 | ₩10,558 | +2.34% | 195.9만 |
|---|
| 2026.02.26 | ₩10,290 | ₩10,766 | ₩10,203 | ₩10,505 | +2.09% | 162.9만 |
|---|
| 2026.02.25 | ₩10,156 | ₩10,263 | ₩9,894 | ₩10,263 | +1.06% | 141.5만 |
|---|
| 2026.02.24 | ₩10,330 | ₩10,330 | ₩9,874 | ₩10,008 | -3.12% | 159.1만 |
|---|
| 2026.02.23 | ₩10,585 | ₩10,692 | ₩10,142 | ₩10,169 | -3.93% | 177.9만 |
|---|
| 2026.02.20 | ₩10,250 | ₩10,800 | ₩10,142 | ₩10,706 | +4.45% | 200.6만 |
|---|
| 2026.02.19 | ₩10,263 | ₩10,411 | ₩10,136 | ₩10,303 | +0.39% | 117.5만 |
|---|
| 2026.02.18 | ₩10,142 | ₩10,417 | ₩10,022 | ₩10,290 | +1.46% | 151만 |
|---|
| 2026.02.17 | ₩10,250 | ₩10,370 | ₩9,814 | ₩10,129 | -1.18% | 256.7만 |
|---|
| 2026.02.13 | ₩11,082 | ₩11,202 | ₩10,303 | ₩10,330 | -6.78% | 290.5만 |
|---|
| 2026.02.12 | ₩11,886 | ₩11,893 | ₩11,041 | ₩11,041 | -7.11% | 263만 |
|---|
| 2026.02.11 | ₩11,551 | ₩11,927 | ₩11,263 | ₩11,632 | +0.70% | 420.6만 |
|---|
| 2026.02.10 | ₩12,061 | ₩13,148 | ₩11,390 | ₩11,404 | -5.45% | 798.4만 |
|---|
| 2026.02.09 | ₩9,619 | ₩10,075 | ₩9,552 | ₩9,820 | +2.09% | 223.7만 |
|---|
| 2026.02.06 | ₩9,244 | ₩9,693 | ₩9,190 | ₩9,633 | +4.21% | 153.8만 |
|---|
| 2026.02.05 | ₩9,150 | ₩9,418 | ₩9,136 | ₩9,163 | +0.15% | 186.2만 |
|---|
| 2026.02.04 | ₩9,190 | ₩9,599 | ₩9,163 | ₩9,311 | +1.31% | 311.5만 |
|---|
| 2026.02.03 | ₩8,922 | ₩9,170 | ₩8,740 | ₩9,096 | +1.95% | 173.3만 |
|---|
| 2026.02.02 | ₩8,707 | ₩9,109 | ₩8,694 | ₩8,962 | +2.93% | 175.3만 |
|---|
| 2026.01.30 | ₩8,761 | ₩8,989 | ₩8,707 | ₩8,761 | 0.00% | 159.1만 |
|---|
| 2026.01.29 | ₩8,465 | ₩8,915 | ₩8,452 | ₩8,801 | +3.96% | 283.3만 |
|---|
| 2026.01.28 | ₩9,270 | ₩9,458 | ₩8,385 | ₩8,479 | -8.54% | 287.2만 |
|---|
| 2026.01.27 | ₩9,109 | ₩9,136 | ₩8,848 | ₩9,056 | -0.59% | 232.8만 |
|---|
| 2026.01.26 | ₩9,176 | ₩9,203 | ₩8,975 | ₩9,083 | -1.02% | 132.6만 |
|---|
| 2026.01.23 | ₩9,015 | ₩9,217 | ₩8,928 | ₩9,190 | +1.93% | 128.2만 |
|---|
| 2026.01.22 | ₩9,002 | ₩9,156 | ₩8,908 | ₩9,056 | +0.60% | 121만 |
|---|
| 2026.01.21 | ₩8,841 | ₩9,056 | ₩8,734 | ₩8,948 | +1.21% | 206.2만 |
|---|
| 2026.01.20 | ₩9,042 | ₩9,042 | ₩8,660 | ₩8,787 | -2.82% | 108.3만 |
|---|
| 2026.01.16 | ₩9,163 | ₩9,297 | ₩9,042 | ₩9,230 | +0.73% | 188.9만 |
|---|
| 2026.01.15 | ₩8,720 | ₩9,223 | ₩8,680 | ₩9,217 | +5.69% | 125.4만 |
|---|
| 2026.01.14 | ₩8,680 | ₩8,908 | ₩8,479 | ₩8,720 | +0.46% | 121.5만 |
|---|
| 2026.01.13 | ₩8,559 | ₩8,700 | ₩8,445 | ₩8,667 | +1.25% | 122.7만 |
|---|
| 2026.01.12 | ₩8,573 | ₩8,707 | ₩8,378 | ₩8,546 | -0.31% | 136.3만 |
|---|
| 2026.01.09 | ₩8,519 | ₩8,787 | ₩8,372 | ₩8,640 | +1.42% | 170.7만 |
|---|
| 2026.01.08 | ₩8,251 | ₩8,747 | ₩8,090 | ₩8,479 | +2.76% | 362.6만 |
|---|
| 2026.01.07 | ₩9,378 | ₩9,552 | ₩8,901 | ₩9,244 | -1.43% | 161.4만 |
|---|
| 2026.01.06 | ₩8,546 | ₩9,431 | ₩8,479 | ₩9,391 | +9.89% | 245.7만 |
|---|
| 2026.01.05 | ₩8,734 | ₩9,015 | ₩8,626 | ₩8,626 | -1.23% | 188.9만 |
|---|
| 2026.01.02 | ₩8,948 | ₩9,015 | ₩8,472 | ₩8,828 | -1.35% | 224.8만 |
|---|
| 2025.12.31 | ₩9,056 | ₩9,136 | ₩8,888 | ₩8,948 | -1.19% | 284.4만 |
|---|
| 2025.12.30 | ₩8,989 | ₩9,217 | ₩8,948 | ₩9,083 | +1.04% | 208.7만 |
|---|
| 2025.12.29 | ₩8,761 | ₩9,015 | ₩8,620 | ₩9,002 | +2.76% | 176.2만 |
|---|
| 2025.12.26 | ₩9,002 | ₩9,015 | ₩8,774 | ₩8,787 | -2.38% | 131.2만 |
|---|
| 2025.12.24 | ₩8,948 | ₩9,297 | ₩8,948 | ₩9,042 | +1.05% | 82.7만 |
|---|
| 2025.12.23 | ₩9,888 | ₩9,981 | ₩8,881 | ₩8,975 | -9.23% | 207.5만 |
|---|
| 2025.12.22 | ₩9,176 | ₩9,767 | ₩9,163 | ₩9,579 | +4.39% | 390만 |
|---|
| 2025.12.19 | ₩9,244 | ₩9,351 | ₩9,083 | ₩9,217 | -0.29% | 494.8만 |
|---|
| 2025.12.18 | ₩9,686 | ₩9,874 | ₩9,089 | ₩9,244 | -4.57% | 314.1만 |
|---|
| 2025.12.17 | ₩9,324 | ₩9,552 | ₩8,982 | ₩9,337 | +0.14% | 346.3만 |
|---|
| 2025.12.16 | ₩9,727 | ₩10,008 | ₩8,613 | ₩9,257 | -4.83% | 605.5만 |
|---|
| 2025.12.15 | ₩10,236 | ₩10,330 | ₩9,955 | ₩10,142 | -0.92% | 235.8만 |
|---|
| 2025.12.12 | ₩9,794 | ₩10,277 | ₩9,659 | ₩10,196 | +4.11% | 252.7만 |
|---|
| 2025.12.11 | ₩9,686 | ₩9,861 | ₩9,606 | ₩9,727 | +0.42% | 162.7만 |
|---|
| 2025.12.10 | ₩9,606 | ₩9,901 | ₩9,566 | ₩9,619 | +0.14% | 278.8만 |
|---|
| 2025.12.09 | ₩9,914 | ₩10,035 | ₩9,525 | ₩9,566 | -3.52% | 251.2만 |
|---|
| 2025.12.08 | ₩10,008 | ₩10,344 | ₩9,753 | ₩9,928 | -0.80% | 446.1만 |
|---|
| 2025.12.05 | ₩8,854 | ₩9,391 | ₩8,761 | ₩9,391 | +6.06% | 349.3만 |
|---|
| 2025.12.04 | ₩8,533 | ₩8,828 | ₩8,237 | ₩8,801 | +3.14% | 715.2만 |
|---|
| 2025.12.03 | ₩8,398 | ₩8,620 | ₩7,969 | ₩8,533 | +1.60% | 487.5만 |
|---|
| 2025.12.02 | ₩8,264 | ₩8,660 | ₩7,110 | ₩8,358 | +1.14% | 703.5만 |
|---|
| 2025.12.01 | ₩8,653 | ₩9,029 | ₩8,506 | ₩9,015 | +4.19% | 302.3만 |
|---|
| 2025.11.28 | ₩8,640 | ₩8,795 | ₩8,626 | ₩8,694 | +0.62% | 100.2만 |
|---|
| 2025.11.26 | ₩8,439 | ₩8,861 | ₩8,425 | ₩8,640 | +2.38% | 246.9만 |
|---|
| 2025.11.25 | ₩8,197 | ₩8,626 | ₩8,197 | ₩8,506 | +3.76% | 321.9만 |
|---|
| 2025.11.24 | ₩8,117 | ₩8,278 | ₩8,009 | ₩8,143 | +0.33% | 388.1만 |
|---|
| 2025.11.21 | ₩7,513 | ₩8,197 | ₩7,453 | ₩8,157 | +8.57% | 298.1만 |
|---|
| 2025.11.20 | ₩7,432 | ₩7,533 | ₩7,312 | ₩7,419 | -0.18% | 281.1만 |
|---|
| 2025.11.19 | ₩7,271 | ₩7,540 | ₩7,157 | ₩7,379 | +1.48% | 184만 |
|---|
| 2025.11.18 | ₩6,936 | ₩7,446 | ₩6,708 | ₩7,325 | +5.61% | 273.1만 |
|---|
| 2025.11.17 | ₩7,097 | ₩7,110 | ₩6,916 | ₩6,949 | -2.08% | 214.4만 |
|---|
| 2025.11.14 | ₩7,110 | ₩7,198 | ₩6,916 | ₩7,164 | +0.75% | 176.8만 |
|---|
| 2025.11.13 | ₩7,164 | ₩7,372 | ₩7,063 | ₩7,178 | +0.19% | 228.3만 |
|---|
| 2025.11.12 | ₩7,204 | ₩7,426 | ₩7,171 | ₩7,231 | +0.37% | 228.2만 |
|---|
| 2025.11.11 | ₩7,298 | ₩7,298 | ₩7,117 | ₩7,204 | -1.29% | 146.3만 |
|---|
| 2025.11.10 | ₩7,137 | ₩7,318 | ₩6,889 | ₩7,298 | +2.26% | 170.9만 |
|---|
| 2025.11.07 | ₩6,963 | ₩7,124 | ₩6,876 | ₩7,110 | +2.12% | 187.7만 |
|---|
| 2025.11.06 | ₩7,084 | ₩7,104 | ₩6,916 | ₩7,003 | -1.14% | 189.7만 |
|---|
| 2025.11.05 | ₩6,695 | ₩7,171 | ₩6,661 | ₩7,110 | +6.21% | 207만 |
|---|
| 2025.11.04 | ₩6,708 | ₩6,835 | ₩6,607 | ₩6,695 | -0.20% | 331.2만 |
|---|
| 2025.11.03 | ₩7,043 | ₩7,043 | ₩6,480 | ₩6,802 | -3.43% | 207.1만 |
|---|
| 2025.10.31 | ₩6,775 | ₩7,110 | ₩6,688 | ₩7,043 | +3.96% | 190.5만 |
|---|
| 2025.10.30 | ₩6,909 | ₩7,010 | ₩6,835 | ₩6,869 | -0.58% | 205.4만 |
|---|
| 2025.10.29 | ₩7,218 | ₩7,218 | ₩6,916 | ₩7,017 | -2.79% | 232.9만 |
|---|
| 2025.10.28 | ₩7,151 | ₩7,251 | ₩6,996 | ₩7,218 | +0.94% | 147.7만 |
|---|
| 2025.10.27 | ₩7,191 | ₩7,245 | ₩7,070 | ₩7,191 | 0.00% | 169만 |
|---|
| 2025.10.24 | ₩6,976 | ₩7,117 | ₩6,842 | ₩7,057 | +1.15% | 166.6만 |
|---|
| 2025.10.23 | ₩6,802 | ₩7,007 | ₩6,688 | ₩6,882 | +1.18% | 195.4만 |
|---|
| 2025.10.22 | ₩6,681 | ₩6,815 | ₩6,560 | ₩6,762 | +1.20% | 214만 |
|---|
| 2025.10.21 | ₩6,534 | ₩6,782 | ₩6,507 | ₩6,762 | +3.49% | 184.7만 |
|---|
| 2025.10.20 | ₩6,534 | ₩6,654 | ₩6,446 | ₩6,547 | +0.21% | 138.7만 |
|---|
| 2025.10.17 | ₩6,426 | ₩6,540 | ₩6,373 | ₩6,453 | +0.42% | 139.4만 |
|---|
| 2025.10.16 | ₩6,413 | ₩6,503 | ₩6,292 | ₩6,453 | +0.63% | 135.9만 |
|---|
| 2025.10.15 | ₩6,534 | ₩6,601 | ₩6,319 | ₩6,399 | -2.05% | 337.6만 |
|---|
| 2025.10.14 | ₩6,118 | ₩6,641 | ₩6,037 | ₩6,534 | +6.80% | 206.1만 |
|---|
| 2025.10.13 | ₩6,493 | ₩6,601 | ₩6,185 | ₩6,198 | -4.55% | 190.1만 |
|---|
| 2025.10.10 | ₩6,695 | ₩6,775 | ₩6,453 | ₩6,466 | -3.41% | 235.6만 |
|---|