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 | ₩18,519 | ₩18,975 | ₩18,519 | ₩18,934 | +2.24% | 85만 |
| 2026.10.08 | ₩18,640 | ₩18,888 | ₩18,224 | ₩18,760 | +0.65% | 203.8만 |
| 2026.10.07 | ₩18,767 | ₩19,001 | ₩18,291 | ₩18,680 | -0.46% | 253.4만 |
| 2026.10.06 | ₩18,841 | ₩19,363 | ₩18,586 | ₩18,653 | -1.00% | 132.9만 |
| 2026.10.05 | ₩18,680 | ₩18,955 | ₩18,385 | ₩18,774 | +0.50% | 123.8만 |
| 2026.10.02 | ₩18,774 | ₩19,444 | ₩18,318 | ₩18,800 | +0.14% | 198.1만 |
| 2026.10.01 | ₩17,943 | ₩18,640 | ₩17,542 | ₩18,465 | +2.91% | 152.2만 |
| 2026.09.30 | ₩18,063 | ₩18,318 | ₩17,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,903 |
| -0.89% |
| 116.4만 |
| 2026.09.29 | ₩17,996 | ₩18,130 | ₩17,862 | ₩18,037 | +0.22% | 117만 |
|---|
| 2026.09.28 | ₩17,849 | ₩18,305 | ₩17,434 | ₩18,023 | +0.98% | 88.9만 |
|---|
| 2026.09.25 | ₩18,492 | ₩18,968 | ₩18,291 | ₩18,291 | -1.09% | 124.4만 |
|---|
| 2026.09.24 | ₩18,559 | ₩18,894 | ₩18,124 | ₩18,546 | -0.07% | 149.1만 |
|---|
| 2026.09.23 | ₩19,162 | ₩19,462 | ₩18,566 | ₩18,586 | -3.01% | 132.6만 |
|---|
| 2026.09.22 | ₩19,042 | ₩19,645 | ₩18,733 | ₩19,336 | +1.55% | 179.1만 |
|---|
| 2026.09.21 | ₩18,666 | ₩19,390 | ₩18,506 | ₩19,068 | +2.15% | 123.5만 |
|---|
| 2026.09.18 | ₩18,372 | ₩18,767 | ₩18,197 | ₩18,519 | +0.80% | 426.2만 |
|---|
| 2026.09.17 | ₩18,626 | ₩18,881 | ₩18,372 | ₩18,546 | -0.43% | 167.2만 |
|---|
| 2026.09.16 | ₩17,755 | ₩18,787 | ₩17,581 | ₩18,452 | +3.92% | 206.8만 |
|---|
| 2026.09.15 | ₩17,273 | ₩17,836 | ₩17,105 | ₩17,782 | +2.95% | 152.1만 |
|---|
| 2026.09.14 | ₩17,420 | ₩17,695 | ₩17,152 | ₩17,326 | -0.54% | 160.3만 |
|---|
| 2026.09.11 | ₩17,447 | ₩17,889 | ₩17,280 | ₩17,380 | -0.38% | 121.6만 |
|---|
| 2026.09.10 | ₩17,648 | ₩17,876 | ₩17,249 | ₩17,474 | -0.99% | 161.5만 |
|---|
| 2026.09.09 | ₩18,023 | ₩18,425 | ₩17,273 | ₩17,581 | -2.45% | 225.6만 |
|---|
| 2026.09.08 | ₩17,501 | ₩18,494 | ₩17,487 | ₩18,291 | +4.52% | 257.9만 |
|---|
| 2026.09.04 | ₩17,581 | ₩17,849 | ₩17,420 | ₩17,769 | +1.07% | 127만 |
|---|
| 2026.09.03 | ₩16,402 | ₩16,817 | ₩16,268 | ₩16,804 | +2.45% | 74.8만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,697 | ₩16,228 | ₩16,308 | -0.25% | 120.9만 |
|---|
| 2026.09.01 | ₩16,750 | ₩16,951 | ₩16,174 | ₩16,254 | -2.96% | 124.5만 |
|---|
| 2026.08.31 | ₩16,804 | ₩16,891 | ₩16,415 | ₩16,764 | -0.24% | 149.2만 |
|---|
| 2026.08.28 | ₩17,219 | ₩17,219 | ₩16,656 | ₩16,723 | -2.88% | 114.5만 |
|---|
| 2026.08.27 | ₩17,407 | ₩17,420 | ₩17,072 | ₩17,085 | -1.85% | 67만 |
|---|
| 2026.08.26 | ₩17,259 | ₩17,481 | ₩17,045 | ₩17,460 | +1.16% | 71.9만 |
|---|
| 2026.08.25 | ₩17,219 | ₩17,333 | ₩17,072 | ₩17,259 | +0.23% | 95.6만 |
|---|
| 2026.08.24 | ₩17,139 | ₩17,286 | ₩16,919 | ₩17,085 | -0.31% | 106.4만 |
|---|
| 2026.08.21 | ₩17,246 | ₩17,286 | ₩16,797 | ₩17,005 | -1.40% | 87.9만 |
|---|
| 2026.08.20 | ₩17,273 | ₩17,527 | ₩16,965 | ₩17,179 | -0.54% | 83.9만 |
|---|
| 2026.08.19 | ₩17,608 | ₩17,875 | ₩17,340 | ₩17,487 | -0.68% | 99만 |
|---|
| 2026.08.18 | ₩18,130 | ₩18,238 | ₩17,360 | ₩17,434 | -3.84% | 129.9만 |
|---|
| 2026.08.17 | ₩17,809 | ₩18,224 | ₩17,716 | ₩17,970 | +0.90% | 151.6만 |
|---|
| 2026.08.14 | ₩18,130 | ₩18,586 | ₩17,702 | ₩17,862 | -1.48% | 141.3만 |
|---|
| 2026.08.13 | ₩19,082 | ₩19,243 | ₩18,104 | ₩18,117 | -5.06% | 126.5만 |
|---|
| 2026.08.12 | ₩19,430 | ₩20,179 | ₩18,894 | ₩18,975 | -2.34% | 218.2만 |
|---|
| 2026.08.11 | ₩18,934 | ₩19,243 | ₩17,326 | ₩18,599 | -1.77% | 333.1만 |
|---|
| 2026.08.10 | ₩18,800 | ₩19,089 | ₩18,331 | ₩18,586 | -1.14% | 368.6만 |
|---|
| 2026.08.07 | ₩18,586 | ₩19,122 | ₩18,586 | ₩19,042 | +2.45% | 129.4만 |
|---|
| 2026.08.06 | ₩18,573 | ₩18,747 | ₩18,305 | ₩18,559 | -0.07% | 108.5만 |
|---|
| 2026.08.05 | ₩19,082 | ₩19,269 | ₩18,559 | ₩18,666 | -2.18% | 110만 |
|---|
| 2026.08.04 | ₩19,122 | ₩19,363 | ₩18,814 | ₩18,988 | -0.70% | 115.8만 |
|---|
| 2026.08.03 | ₩19,444 | ₩19,840 | ₩19,122 | ₩19,122 | -1.65% | 113.4만 |
|---|
| 2026.07.31 | ₩19,551 | ₩19,752 | ₩19,296 | ₩19,377 | -0.89% | 82.6만 |
|---|
| 2026.07.30 | ₩20,536 | ₩20,536 | ₩19,460 | ₩19,551 | -4.80% | 94.4만 |
|---|
| 2026.07.29 | ₩20,583 | ₩20,918 | ₩19,926 | ₩19,993 | -2.86% | 87.8만 |
|---|
| 2026.07.28 | ₩20,878 | ₩21,092 | ₩20,502 | ₩20,583 | -1.41% | 94.3만 |
|---|
| 2026.07.27 | ₩21,012 | ₩21,239 | ₩20,462 | ₩20,569 | -2.10% | 147.7만 |
|---|
| 2026.07.24 | ₩20,985 | ₩21,266 | ₩20,824 | ₩20,878 | -0.51% | 58.9만 |
|---|
| 2026.07.23 | ₩20,931 | ₩21,085 | ₩20,677 | ₩20,891 | -0.19% | 101.6만 |
|---|
| 2026.07.22 | ₩21,360 | ₩21,615 | ₩20,650 | ₩21,306 | -0.25% | 97.6만 |
|---|
| 2026.07.21 | ₩21,507 | ₩21,715 | ₩21,079 | ₩21,454 | -0.25% | 156.2만 |
|---|
| 2026.07.20 | ₩22,110 | ₩22,378 | ₩21,507 | ₩21,628 | -2.18% | 168.4만 |
|---|
| 2026.07.17 | ₩21,909 | ₩22,532 | ₩21,708 | ₩22,110 | +0.92% | 202.8만 |
|---|
| 2026.07.16 | ₩20,998 | ₩22,646 | ₩20,998 | ₩22,003 | +4.79% | 245.1만 |
|---|
| 2026.07.15 | ₩20,114 | ₩20,924 | ₩20,087 | ₩20,784 | +3.33% | 108.7만 |
|---|
| 2026.07.14 | ₩19,645 | ₩20,073 | ₩19,216 | ₩19,966 | +1.64% | 70.3만 |
|---|
| 2026.07.13 | ₩19,511 | ₩20,033 | ₩19,470 | ₩19,752 | +1.24% | 93.4만 |
|---|
| 2026.07.10 | ₩19,229 | ₩19,544 | ₩18,908 | ₩19,470 | +1.25% | 102.9만 |
|---|
| 2026.07.09 | ₩18,961 | ₩19,269 | ₩18,720 | ₩19,229 | +1.41% | 101만 |
|---|
| 2026.07.08 | ₩18,733 | ₩19,001 | ₩18,539 | ₩18,975 | +1.29% | 142.3만 |
|---|
| 2026.07.07 | ₩18,398 | ₩19,176 | ₩17,956 | ₩18,908 | +2.77% | 164만 |
|---|
| 2026.07.06 | ₩19,001 | ₩19,028 | ₩18,144 | ₩18,211 | -4.16% | 115.2만 |
|---|
| 2026.07.02 | ₩19,618 | ₩19,966 | ₩19,015 | ₩19,135 | -2.46% | 81.9만 |
|---|
| 2026.07.01 | ₩19,444 | ₩20,181 | ₩19,390 | ₩19,671 | +1.17% | 105.9만 |
|---|
| 2026.06.30 | ₩19,712 | ₩19,886 | ₩19,154 | ₩19,457 | -1.29% | 112.3만 |
|---|
| 2026.06.29 | ₩19,283 | ₩19,899 | ₩18,975 | ₩19,872 | +3.06% | 189만 |
|---|
| 2026.06.26 | ₩18,372 | ₩19,323 | ₩18,325 | ₩19,323 | +5.18% | 426.2만 |
|---|
| 2026.06.25 | ₩18,224 | ₩18,814 | ₩18,164 | ₩18,412 | +1.03% | 129.9만 |
|---|
| 2026.06.24 | ₩17,956 | ₩18,171 | ₩17,775 | ₩18,077 | +0.67% | 114.3만 |
|---|
| 2026.06.23 | ₩17,393 | ₩17,769 | ₩17,286 | ₩17,688 | +1.69% | 138.4만 |
|---|
| 2026.06.22 | ₩17,447 | ₩17,755 | ₩17,112 | ₩17,568 | +0.69% | 150만 |
|---|
| 2026.06.18 | ₩17,018 | ₩17,420 | ₩16,998 | ₩17,259 | +1.42% | 244.5만 |
|---|
| 2026.06.17 | ₩17,621 | ₩18,010 | ₩16,991 | ₩17,152 | -2.66% | 111.9만 |
|---|
| 2026.06.16 | ₩17,554 | ₩17,889 | ₩17,219 | ₩17,648 | +0.53% | 137.9만 |
|---|
| 2026.06.15 | ₩17,769 | ₩17,889 | ₩17,326 | ₩17,608 | -0.90% | 97.3만 |
|---|
| 2026.06.12 | ₩17,956 | ₩17,956 | ₩17,230 | ₩17,675 | -1.57% | 147.7만 |
|---|
| 2026.06.11 | ₩17,608 | ₩18,010 | ₩16,308 | ₩17,836 | +1.29% | 99.8만 |
|---|
| 2026.06.10 | ₩17,246 | ₩17,635 | ₩17,166 | ₩17,447 | +1.17% | 138.5만 |
|---|
| 2026.06.09 | ₩16,911 | ₩17,360 | ₩16,536 | ₩17,246 | +1.98% | 126.6만 |
|---|
| 2026.06.08 | ₩17,219 | ₩17,246 | ₩16,536 | ₩16,697 | -3.04% | 100.5만 |
|---|
| 2026.06.05 | ₩17,702 | ₩17,742 | ₩17,092 | ₩17,219 | -2.73% | 82만 |
|---|
| 2026.06.04 | ₩17,903 | ₩18,117 | ₩17,687 | ₩17,742 | -0.90% | 110.9만 |
|---|
| 2026.06.03 | ₩16,911 | ₩17,749 | ₩16,844 | ₩17,621 | +4.20% | 189.1만 |
|---|
| 2026.06.02 | ₩17,085 | ₩17,273 | ₩16,797 | ₩17,152 | +0.39% | 140.5만 |
|---|
| 2026.06.01 | ₩17,259 | ₩17,286 | ₩16,697 | ₩17,273 | +0.08% | 135.3만 |
|---|
| 2026.05.29 | ₩17,018 | ₩17,353 | ₩16,884 | ₩17,313 | +1.73% | 199.1만 |
|---|
| 2026.05.28 | ₩15,879 | ₩17,300 | ₩15,643 | ₩17,152 | +8.02% | 205.8만 |
|---|
| 2026.05.27 | ₩15,839 | ₩16,342 | ₩15,571 | ₩16,040 | +1.27% | 203.3만 |
|---|
| 2026.05.26 | ₩15,906 | ₩16,114 | ₩15,105 | ₩15,799 | -0.67% | 212.4만 |
|---|
| 2026.05.22 | ₩15,625 | ₩15,919 | ₩15,417 | ₩15,732 | +0.69% | 153만 |
|---|
| 2026.05.21 | ₩15,410 | ₩15,651 | ₩15,162 | ₩15,558 | +0.96% | 86.7만 |
|---|
| 2026.05.20 | ₩15,906 | ₩16,134 | ₩15,464 | ₩15,678 | -1.43% | 134.3만 |
|---|
| 2026.05.19 | ₩16,348 | ₩16,417 | ₩15,866 | ₩15,866 | -2.95% | 107.8만 |
|---|
| 2026.05.18 | ₩16,348 | ₩16,643 | ₩16,067 | ₩16,308 | -0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩16,187 | ₩16,563 | ₩16,007 | ₩16,415 | +1.41% | 253.3만 |
|---|
| 2026.05.14 | ₩15,330 | ₩16,308 | ₩15,263 | ₩16,308 | +6.38% | 256.8만 |
|---|
| 2026.05.13 | ₩16,737 | ₩16,884 | ₩14,218 | ₩15,075 | -9.93% | 398.5만 |
|---|
| 2026.05.12 | ₩15,785 | ₩16,703 | ₩14,782 | ₩16,080 | +1.87% | 937.8만 |
|---|
| 2026.05.11 | ₩12,409 | ₩12,536 | ₩12,254 | ₩12,462 | +0.43% | 136만 |
|---|
| 2026.05.08 | ₩12,476 | ₩12,476 | ₩12,214 | ₩12,382 | -0.75% | 103.9만 |
|---|
| 2026.05.07 | ₩12,462 | ₩12,730 | ₩12,409 | ₩12,449 | -0.11% | 127.6만 |
|---|
| 2026.05.06 | ₩12,610 | ₩12,650 | ₩12,187 | ₩12,355 | -2.02% | 86.2만 |
|---|
| 2026.05.05 | ₩12,127 | ₩12,569 | ₩12,114 | ₩12,422 | +2.43% | 106.5만 |
|---|
| 2026.05.04 | ₩12,904 | ₩12,918 | ₩11,926 | ₩11,953 | -7.37% | 134.5만 |
|---|
| 2026.05.01 | ₩13,105 | ₩13,159 | ₩12,831 | ₩13,012 | -0.72% | 88.7만 |
|---|
| 2026.04.30 | ₩12,851 | ₩13,219 | ₩12,837 | ₩13,025 | +1.36% | 78.3만 |
|---|
| 2026.04.29 | ₩12,770 | ₩12,911 | ₩12,529 | ₩12,824 | +0.42% | 119만 |
|---|
| 2026.04.28 | ₩12,998 | ₩13,119 | ₩12,703 | ₩12,891 | -0.82% | 70.9만 |
|---|
| 2026.04.27 | ₩13,105 | ₩13,313 | ₩12,898 | ₩12,918 | -1.43% | 125.8만 |
|---|
| 2026.04.24 | ₩12,730 | ₩13,166 | ₩12,598 | ₩13,119 | +3.05% | 105.9만 |
|---|
| 2026.04.23 | ₩13,306 | ₩13,561 | ₩12,584 | ₩12,730 | -4.33% | 110.1만 |
|---|
| 2026.04.22 | ₩13,615 | ₩13,856 | ₩13,186 | ₩13,373 | -1.77% | 90만 |
|---|
| 2026.04.21 | ₩13,695 | ₩13,909 | ₩13,415 | ₩13,534 | -1.17% | 134.2만 |
|---|
| 2026.04.20 | ₩13,239 | ₩13,782 | ₩13,239 | ₩13,655 | +3.14% | 129.9만 |
|---|
| 2026.04.17 | ₩12,837 | ₩13,326 | ₩12,784 | ₩13,253 | +3.24% | 166.4만 |
|---|
| 2026.04.16 | ₩12,382 | ₩12,958 | ₩12,382 | ₩12,703 | +2.60% | 150.6만 |
|---|
| 2026.04.15 | ₩12,328 | ₩12,516 | ₩12,174 | ₩12,395 | +0.54% | 106.5만 |
|---|
| 2026.04.14 | ₩11,832 | ₩12,375 | ₩11,812 | ₩12,355 | +4.42% | 99.8만 |
|---|
| 2026.04.13 | ₩11,457 | ₩11,832 | ₩11,363 | ₩11,832 | +3.27% | 65.1만 |
|---|
| 2026.04.10 | ₩11,497 | ₩11,846 | ₩11,450 | ₩11,605 | +0.93% | 75.1만 |
|---|
| 2026.04.09 | ₩10,814 | ₩11,544 | ₩10,801 | ₩11,511 | +6.44% | 157.2만 |
|---|
| 2026.04.08 | ₩10,868 | ₩11,310 | ₩10,834 | ₩10,935 | +0.62% | 145.4만 |
|---|
| 2026.04.07 | ₩10,412 | ₩10,633 | ₩10,385 | ₩10,559 | +1.42% | 71.9만 |
|---|
| 2026.04.06 | ₩10,452 | ₩10,526 | ₩10,318 | ₩10,452 | 0.00% | 64.5만 |
|---|
| 2026.04.02 | ₩10,198 | ₩10,586 | ₩9,871 | ₩10,492 | +2.89% | 62.7만 |
|---|
| 2026.04.01 | ₩10,720 | ₩10,720 | ₩10,425 | ₩10,479 | -2.25% | 88.3만 |
|---|
| 2026.03.31 | ₩10,626 | ₩10,680 | ₩10,251 | ₩10,533 | -0.88% | 90.5만 |
|---|
| 2026.03.30 | ₩10,439 | ₩10,600 | ₩10,311 | ₩10,479 | +0.39% | 86.3만 |
|---|
| 2026.03.27 | ₩10,305 | ₩10,472 | ₩10,131 | ₩10,332 | +0.26% | 111.8만 |
|---|
| 2026.03.26 | ₩10,533 | ₩10,807 | ₩10,332 | ₩10,345 | -1.78% | 107.1만 |
|---|
| 2026.03.25 | ₩10,586 | ₩10,720 | ₩10,191 | ₩10,680 | +0.89% | 92.8만 |
|---|
| 2026.03.24 | ₩10,171 | ₩10,412 | ₩10,090 | ₩10,278 | +1.05% | 88.9만 |
|---|
| 2026.03.23 | ₩9,943 | ₩10,492 | ₩9,775 | ₩10,345 | +4.04% | 140.6만 |
|---|
| 2026.03.20 | ₩9,983 | ₩9,983 | ₩9,420 | ₩9,715 | -2.68% | 558.6만 |
|---|
| 2026.03.19 | ₩9,702 | ₩10,023 | ₩9,440 | ₩9,889 | +1.93% | 142.8만 |
|---|
| 2026.03.18 | ₩10,184 | ₩10,224 | ₩9,816 | ₩9,836 | -3.42% | 162.2만 |
|---|
| 2026.03.17 | ₩9,970 | ₩10,372 | ₩9,923 | ₩10,265 | +2.96% | 139.5만 |
|---|
| 2026.03.16 | ₩10,251 | ₩10,265 | ₩9,849 | ₩9,849 | -3.92% | 139.1만 |
|---|
| 2026.03.13 | ₩10,157 | ₩10,204 | ₩9,916 | ₩10,171 | +0.13% | 114.1만 |
|---|
| 2026.03.12 | ₩9,930 | ₩10,700 | ₩9,896 | ₩10,090 | +1.62% | 168.1만 |
|---|
| 2026.03.11 | ₩10,305 | ₩10,358 | ₩9,682 | ₩10,050 | -2.47% | 163.2만 |
|---|
| 2026.03.10 | ₩10,747 | ₩10,908 | ₩10,392 | ₩10,439 | -2.87% | 143.1만 |
|---|
| 2026.03.09 | ₩10,278 | ₩10,847 | ₩10,023 | ₩10,801 | +5.08% | 169만 |
|---|
| 2026.03.06 | ₩10,640 | ₩10,646 | ₩10,198 | ₩10,533 | -1.01% | 129.4만 |
|---|
| 2026.03.05 | ₩10,251 | ₩10,961 | ₩10,104 | ₩10,801 | +5.36% | 231.5만 |
|---|
| 2026.03.04 | ₩10,305 | ₩10,412 | ₩10,184 | ₩10,265 | -0.39% | 121.7만 |
|---|
| 2026.03.03 | ₩10,278 | ₩10,386 | ₩9,850 | ₩10,211 | -0.65% | 174.4만 |
|---|
| 2026.03.02 | ₩10,425 | ₩10,613 | ₩10,285 | ₩10,533 | +1.03% | 111만 |
|---|
| 2026.02.27 | ₩10,305 | ₩10,760 | ₩10,238 | ₩10,546 | +2.34% | 195.9만 |
|---|
| 2026.02.26 | ₩10,278 | ₩10,754 | ₩10,191 | ₩10,492 | +2.09% | 162.9만 |
|---|
| 2026.02.25 | ₩10,144 | ₩10,251 | ₩9,883 | ₩10,251 | +1.06% | 141.5만 |
|---|
| 2026.02.24 | ₩10,318 | ₩10,318 | ₩9,863 | ₩9,997 | -3.12% | 159.1만 |
|---|
| 2026.02.23 | ₩10,573 | ₩10,680 | ₩10,131 | ₩10,157 | -3.93% | 177.9만 |
|---|
| 2026.02.20 | ₩10,238 | ₩10,787 | ₩10,131 | ₩10,693 | +4.45% | 200.6만 |
|---|
| 2026.02.19 | ₩10,251 | ₩10,399 | ₩10,124 | ₩10,291 | +0.39% | 117.5만 |
|---|
| 2026.02.18 | ₩10,131 | ₩10,405 | ₩10,010 | ₩10,278 | +1.46% | 151만 |
|---|
| 2026.02.17 | ₩10,238 | ₩10,358 | ₩9,802 | ₩10,117 | -1.18% | 256.7만 |
|---|
| 2026.02.13 | ₩11,069 | ₩11,189 | ₩10,291 | ₩10,318 | -6.78% | 290.5만 |
|---|
| 2026.02.12 | ₩11,873 | ₩11,879 | ₩11,028 | ₩11,028 | -7.11% | 263만 |
|---|
| 2026.02.11 | ₩11,538 | ₩11,913 | ₩11,249 | ₩11,618 | +0.70% | 420.6만 |
|---|
| 2026.02.10 | ₩12,047 | ₩13,132 | ₩11,377 | ₩11,390 | -5.45% | 798.4만 |
|---|
| 2026.02.09 | ₩9,608 | ₩10,064 | ₩9,541 | ₩9,809 | +2.09% | 223.7만 |
|---|
| 2026.02.06 | ₩9,233 | ₩9,682 | ₩9,179 | ₩9,621 | +4.21% | 153.8만 |
|---|
| 2026.02.05 | ₩9,139 | ₩9,407 | ₩9,126 | ₩9,152 | +0.15% | 186.2만 |
|---|
| 2026.02.04 | ₩9,179 | ₩9,588 | ₩9,152 | ₩9,300 | +1.31% | 311.5만 |
|---|
| 2026.02.03 | ₩8,911 | ₩9,159 | ₩8,730 | ₩9,085 | +1.95% | 173.3만 |
|---|
| 2026.02.02 | ₩8,697 | ₩9,099 | ₩8,683 | ₩8,951 | +2.93% | 175.3만 |
|---|
| 2026.01.30 | ₩8,750 | ₩8,978 | ₩8,697 | ₩8,750 | 0.00% | 159.1만 |
|---|
| 2026.01.29 | ₩8,456 | ₩8,904 | ₩8,442 | ₩8,791 | +3.96% | 283.3만 |
|---|
| 2026.01.28 | ₩9,260 | ₩9,447 | ₩8,375 | ₩8,469 | -8.54% | 287.2만 |
|---|
| 2026.01.27 | ₩9,099 | ₩9,126 | ₩8,837 | ₩9,045 | -0.59% | 232.8만 |
|---|
| 2026.01.26 | ₩9,166 | ₩9,193 | ₩8,965 | ₩9,072 | -1.02% | 132.6만 |
|---|
| 2026.01.23 | ₩9,005 | ₩9,206 | ₩8,918 | ₩9,179 | +1.93% | 128.2만 |
|---|
| 2026.01.22 | ₩8,992 | ₩9,146 | ₩8,898 | ₩9,045 | +0.60% | 121만 |
|---|
| 2026.01.21 | ₩8,831 | ₩9,045 | ₩8,724 | ₩8,938 | +1.21% | 206.2만 |
|---|
| 2026.01.20 | ₩9,032 | ₩9,032 | ₩8,650 | ₩8,777 | -2.82% | 108.3만 |
|---|
| 2026.01.16 | ₩9,152 | ₩9,286 | ₩9,032 | ₩9,219 | +0.73% | 188.9만 |
|---|
| 2026.01.15 | ₩8,710 | ₩9,213 | ₩8,670 | ₩9,206 | +5.69% | 125.4만 |
|---|
| 2026.01.14 | ₩8,670 | ₩8,898 | ₩8,469 | ₩8,710 | +0.46% | 121.5만 |
|---|
| 2026.01.13 | ₩8,549 | ₩8,690 | ₩8,435 | ₩8,657 | +1.25% | 122.7만 |
|---|
| 2026.01.12 | ₩8,563 | ₩8,697 | ₩8,368 | ₩8,536 | -0.31% | 136.3만 |
|---|
| 2026.01.09 | ₩8,509 | ₩8,777 | ₩8,362 | ₩8,630 | +1.42% | 170.7만 |
|---|
| 2026.01.08 | ₩8,241 | ₩8,737 | ₩8,080 | ₩8,469 | +2.76% | 362.6만 |
|---|
| 2026.01.07 | ₩9,367 | ₩9,541 | ₩8,891 | ₩9,233 | -1.43% | 161.4만 |
|---|
| 2026.01.06 | ₩8,536 | ₩9,420 | ₩8,469 | ₩9,380 | +9.89% | 245.7만 |
|---|
| 2026.01.05 | ₩8,724 | ₩9,005 | ₩8,616 | ₩8,616 | -1.23% | 188.9만 |
|---|
| 2026.01.02 | ₩8,938 | ₩9,005 | ₩8,462 | ₩8,817 | -1.35% | 224.8만 |
|---|
| 2025.12.31 | ₩9,045 | ₩9,126 | ₩8,878 | ₩8,938 | -1.19% | 284.4만 |
|---|
| 2025.12.30 | ₩8,978 | ₩9,206 | ₩8,938 | ₩9,072 | +1.04% | 208.7만 |
|---|
| 2025.12.29 | ₩8,750 | ₩9,005 | ₩8,610 | ₩8,992 | +2.76% | 176.2만 |
|---|
| 2025.12.26 | ₩8,992 | ₩9,005 | ₩8,764 | ₩8,777 | -2.38% | 131.2만 |
|---|
| 2025.12.24 | ₩8,938 | ₩9,286 | ₩8,938 | ₩9,032 | +1.05% | 82.7만 |
|---|
| 2025.12.23 | ₩9,876 | ₩9,970 | ₩8,871 | ₩8,965 | -9.23% | 207.5만 |
|---|
| 2025.12.22 | ₩9,166 | ₩9,755 | ₩9,152 | ₩9,568 | +4.39% | 390만 |
|---|
| 2025.12.19 | ₩9,233 | ₩9,340 | ₩9,072 | ₩9,206 | -0.29% | 494.8만 |
|---|
| 2025.12.18 | ₩9,675 | ₩9,863 | ₩9,079 | ₩9,233 | -4.57% | 314.1만 |
|---|
| 2025.12.17 | ₩9,313 | ₩9,541 | ₩8,971 | ₩9,327 | +0.14% | 346.3만 |
|---|
| 2025.12.16 | ₩9,715 | ₩9,997 | ₩8,603 | ₩9,246 | -4.83% | 605.5만 |
|---|
| 2025.12.15 | ₩10,224 | ₩10,318 | ₩9,943 | ₩10,131 | -0.92% | 235.8만 |
|---|
| 2025.12.12 | ₩9,782 | ₩10,265 | ₩9,648 | ₩10,184 | +4.11% | 252.7만 |
|---|
| 2025.12.11 | ₩9,675 | ₩9,849 | ₩9,595 | ₩9,715 | +0.42% | 162.7만 |
|---|
| 2025.12.10 | ₩9,595 | ₩9,889 | ₩9,554 | ₩9,608 | +0.14% | 278.8만 |
|---|
| 2025.12.09 | ₩9,903 | ₩10,023 | ₩9,514 | ₩9,554 | -3.52% | 251.2만 |
|---|
| 2025.12.08 | ₩9,997 | ₩10,332 | ₩9,742 | ₩9,916 | -0.80% | 446.1만 |
|---|
| 2025.12.05 | ₩8,844 | ₩9,380 | ₩8,750 | ₩9,380 | +6.06% | 349.3만 |
|---|
| 2025.12.04 | ₩8,523 | ₩8,817 | ₩8,228 | ₩8,791 | +3.14% | 715.2만 |
|---|
| 2025.12.03 | ₩8,389 | ₩8,610 | ₩7,960 | ₩8,523 | +1.60% | 487.5만 |
|---|
| 2025.12.02 | ₩8,255 | ₩8,650 | ₩7,102 | ₩8,348 | +1.14% | 703.5만 |
|---|
| 2025.12.01 | ₩8,643 | ₩9,018 | ₩8,496 | ₩9,005 | +4.19% | 302.3만 |
|---|
| 2025.11.28 | ₩8,630 | ₩8,785 | ₩8,616 | ₩8,683 | +0.62% | 100.2만 |
|---|
| 2025.11.26 | ₩8,429 | ₩8,851 | ₩8,415 | ₩8,630 | +2.38% | 246.9만 |
|---|
| 2025.11.25 | ₩8,188 | ₩8,616 | ₩8,188 | ₩8,496 | +3.76% | 321.9만 |
|---|
| 2025.11.24 | ₩8,107 | ₩8,268 | ₩8,000 | ₩8,134 | +0.33% | 388.1만 |
|---|
| 2025.11.21 | ₩7,504 | ₩8,188 | ₩7,444 | ₩8,147 | +8.57% | 298.1만 |
|---|
| 2025.11.20 | ₩7,424 | ₩7,524 | ₩7,303 | ₩7,410 | -0.18% | 281.1만 |
|---|
| 2025.11.19 | ₩7,263 | ₩7,531 | ₩7,149 | ₩7,370 | +1.48% | 184만 |
|---|
| 2025.11.18 | ₩6,928 | ₩7,437 | ₩6,700 | ₩7,317 | +5.61% | 273.1만 |
|---|
| 2025.11.17 | ₩7,089 | ₩7,102 | ₩6,908 | ₩6,941 | -2.08% | 214.4만 |
|---|
| 2025.11.14 | ₩7,102 | ₩7,189 | ₩6,908 | ₩7,156 | +0.75% | 176.8만 |
|---|
| 2025.11.13 | ₩7,156 | ₩7,363 | ₩7,055 | ₩7,169 | +0.19% | 228.3만 |
|---|
| 2025.11.12 | ₩7,196 | ₩7,417 | ₩7,162 | ₩7,223 | +0.37% | 228.2만 |
|---|
| 2025.11.11 | ₩7,290 | ₩7,290 | ₩7,109 | ₩7,196 | -1.29% | 146.3만 |
|---|
| 2025.11.10 | ₩7,129 | ₩7,310 | ₩6,881 | ₩7,290 | +2.26% | 170.9만 |
|---|
| 2025.11.07 | ₩6,955 | ₩7,116 | ₩6,868 | ₩7,102 | +2.12% | 187.7만 |
|---|
| 2025.11.06 | ₩7,075 | ₩7,095 | ₩6,908 | ₩6,995 | -1.14% | 189.7만 |
|---|
| 2025.11.05 | ₩6,687 | ₩7,162 | ₩6,653 | ₩7,102 | +6.21% | 207만 |
|---|
| 2025.11.04 | ₩6,700 | ₩6,827 | ₩6,600 | ₩6,687 | -0.20% | 331.2만 |
|---|
| 2025.11.03 | ₩7,035 | ₩7,035 | ₩6,472 | ₩6,794 | -3.43% | 207.1만 |
|---|
| 2025.10.31 | ₩6,767 | ₩7,102 | ₩6,680 | ₩7,035 | +3.96% | 190.5만 |
|---|
| 2025.10.30 | ₩6,901 | ₩7,002 | ₩6,827 | ₩6,861 | -0.58% | 205.4만 |
|---|
| 2025.10.29 | ₩7,209 | ₩7,209 | ₩6,908 | ₩7,008 | -2.79% | 232.9만 |
|---|
| 2025.10.28 | ₩7,142 | ₩7,243 | ₩6,988 | ₩7,209 | +0.94% | 147.7만 |
|---|
| 2025.10.27 | ₩7,183 | ₩7,236 | ₩7,062 | ₩7,183 | 0.00% | 169만 |
|---|
| 2025.10.24 | ₩6,968 | ₩7,109 | ₩6,834 | ₩7,049 | +1.15% | 166.6만 |
|---|
| 2025.10.23 | ₩6,794 | ₩6,999 | ₩6,680 | ₩6,874 | +1.18% | 195.4만 |
|---|
| 2025.10.22 | ₩6,673 | ₩6,807 | ₩6,553 | ₩6,754 | +1.20% | 214만 |
|---|
| 2025.10.21 | ₩6,526 | ₩6,774 | ₩6,499 | ₩6,754 | +3.49% | 184.7만 |
|---|
| 2025.10.20 | ₩6,526 | ₩6,646 | ₩6,439 | ₩6,539 | +0.21% | 138.7만 |
|---|
| 2025.10.17 | ₩6,419 | ₩6,533 | ₩6,365 | ₩6,445 | +0.42% | 139.4만 |
|---|
| 2025.10.16 | ₩6,405 | ₩6,495 | ₩6,285 | ₩6,445 | +0.63% | 135.9만 |
|---|
| 2025.10.15 | ₩6,526 | ₩6,593 | ₩6,311 | ₩6,392 | -2.05% | 337.6만 |
|---|
| 2025.10.14 | ₩6,110 | ₩6,633 | ₩6,030 | ₩6,526 | +6.80% | 206.1만 |
|---|
| 2025.10.13 | ₩6,486 | ₩6,593 | ₩6,177 | ₩6,191 | -4.55% | 190.1만 |
|---|
| 2025.10.10 | ₩6,687 | ₩6,767 | ₩6,445 | ₩6,459 | -3.41% | 235.6만 |
|---|