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 | ₩18,537 | ₩18,993 | ₩18,537 | ₩18,952 | +2.24% | 85만 |
| 2026.10.08 | ₩18,657 | ₩18,905 | ₩18,242 | ₩18,778 | +0.65% | 203.8만 |
| 2026.10.07 | ₩18,785 | ₩19,019 | ₩18,309 | ₩18,698 | -0.46% | 253.4만 |
| 2026.10.06 | ₩18,859 | ₩19,382 | ₩18,604 | ₩18,671 | -1.00% | 132.9만 |
| 2026.10.05 | ₩18,698 | ₩18,973 | ₩18,402 | ₩18,791 | +0.50% | 123.8만 |
| 2026.10.02 | ₩18,791 | ₩19,462 | ₩18,335 | ₩18,818 | +0.14% | 198.1만 |
| 2026.10.01 | ₩17,960 | ₩18,657 | ₩17,559 | ₩18,483 | +2.91% | 152.2만 |
| 2026.09.30 | ₩18,081 | ₩18,335 | ₩17,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,920 |
| -0.89% |
| 116.4만 |
| 2026.09.29 | ₩18,014 | ₩18,148 | ₩17,879 | ₩18,054 | +0.22% | 117만 |
|---|
| 2026.09.28 | ₩17,866 | ₩18,322 | ₩17,450 | ₩18,040 | +0.98% | 88.9만 |
|---|
| 2026.09.25 | ₩18,510 | ₩18,986 | ₩18,309 | ₩18,309 | -1.09% | 124.4만 |
|---|
| 2026.09.24 | ₩18,577 | ₩18,912 | ₩18,141 | ₩18,563 | -0.07% | 149.1만 |
|---|
| 2026.09.23 | ₩19,180 | ₩19,481 | ₩18,584 | ₩18,604 | -3.01% | 132.6만 |
|---|
| 2026.09.22 | ₩19,060 | ₩19,663 | ₩18,751 | ₩19,355 | +1.55% | 179.1만 |
|---|
| 2026.09.21 | ₩18,684 | ₩19,408 | ₩18,523 | ₩19,087 | +2.15% | 123.5만 |
|---|
| 2026.09.18 | ₩18,389 | ₩18,785 | ₩18,215 | ₩18,537 | +0.80% | 426.2만 |
|---|
| 2026.09.17 | ₩18,644 | ₩18,899 | ₩18,389 | ₩18,563 | -0.43% | 167.2만 |
|---|
| 2026.09.16 | ₩17,772 | ₩18,805 | ₩17,598 | ₩18,470 | +3.92% | 206.8만 |
|---|
| 2026.09.15 | ₩17,289 | ₩17,853 | ₩17,122 | ₩17,799 | +2.95% | 152.1만 |
|---|
| 2026.09.14 | ₩17,437 | ₩17,712 | ₩17,169 | ₩17,343 | -0.54% | 160.3만 |
|---|
| 2026.09.11 | ₩17,464 | ₩17,906 | ₩17,296 | ₩17,397 | -0.38% | 121.6만 |
|---|
| 2026.09.10 | ₩17,665 | ₩17,893 | ₩17,265 | ₩17,490 | -0.99% | 161.5만 |
|---|
| 2026.09.09 | ₩18,040 | ₩18,443 | ₩17,289 | ₩17,598 | -2.45% | 225.6만 |
|---|
| 2026.09.08 | ₩17,517 | ₩18,511 | ₩17,504 | ₩18,309 | +4.52% | 257.9만 |
|---|
| 2026.09.04 | ₩17,598 | ₩17,866 | ₩17,437 | ₩17,786 | +1.07% | 127만 |
|---|
| 2026.09.03 | ₩16,417 | ₩16,833 | ₩16,283 | ₩16,820 | +2.45% | 74.8만 |
|---|
| 2026.09.02 | ₩16,364 | ₩16,712 | ₩16,243 | ₩16,323 | -0.25% | 120.9만 |
|---|
| 2026.09.01 | ₩16,766 | ₩16,967 | ₩16,189 | ₩16,270 | -2.96% | 124.5만 |
|---|
| 2026.08.31 | ₩16,820 | ₩16,907 | ₩16,431 | ₩16,780 | -0.24% | 149.2만 |
|---|
| 2026.08.28 | ₩17,236 | ₩17,236 | ₩16,672 | ₩16,739 | -2.88% | 114.5만 |
|---|
| 2026.08.27 | ₩17,423 | ₩17,437 | ₩17,088 | ₩17,101 | -1.85% | 67만 |
|---|
| 2026.08.26 | ₩17,276 | ₩17,497 | ₩17,061 | ₩17,477 | +1.16% | 71.9만 |
|---|
| 2026.08.25 | ₩17,236 | ₩17,350 | ₩17,088 | ₩17,276 | +0.23% | 95.6만 |
|---|
| 2026.08.24 | ₩17,155 | ₩17,303 | ₩16,935 | ₩17,101 | -0.31% | 106.4만 |
|---|
| 2026.08.21 | ₩17,262 | ₩17,303 | ₩16,813 | ₩17,021 | -1.40% | 87.9만 |
|---|
| 2026.08.20 | ₩17,289 | ₩17,544 | ₩16,981 | ₩17,195 | -0.54% | 83.9만 |
|---|
| 2026.08.19 | ₩17,625 | ₩17,891 | ₩17,356 | ₩17,504 | -0.68% | 99만 |
|---|
| 2026.08.18 | ₩18,148 | ₩18,255 | ₩17,376 | ₩17,450 | -3.84% | 129.9만 |
|---|
| 2026.08.17 | ₩17,826 | ₩18,242 | ₩17,733 | ₩17,987 | +0.90% | 151.6만 |
|---|
| 2026.08.14 | ₩18,148 | ₩18,604 | ₩17,718 | ₩17,879 | -1.48% | 141.3만 |
|---|
| 2026.08.13 | ₩19,100 | ₩19,261 | ₩18,121 | ₩18,134 | -5.06% | 126.5만 |
|---|
| 2026.08.12 | ₩19,449 | ₩20,198 | ₩18,912 | ₩18,993 | -2.34% | 218.2만 |
|---|
| 2026.08.11 | ₩18,952 | ₩19,261 | ₩17,343 | ₩18,617 | -1.77% | 333.1만 |
|---|
| 2026.08.10 | ₩18,818 | ₩19,107 | ₩18,349 | ₩18,604 | -1.14% | 368.6만 |
|---|
| 2026.08.07 | ₩18,604 | ₩19,140 | ₩18,604 | ₩19,060 | +2.45% | 129.4만 |
|---|
| 2026.08.06 | ₩18,590 | ₩18,765 | ₩18,322 | ₩18,577 | -0.07% | 108.5만 |
|---|
| 2026.08.05 | ₩19,100 | ₩19,288 | ₩18,577 | ₩18,684 | -2.18% | 110만 |
|---|
| 2026.08.04 | ₩19,140 | ₩19,382 | ₩18,832 | ₩19,006 | -0.70% | 115.8만 |
|---|
| 2026.08.03 | ₩19,462 | ₩19,859 | ₩19,140 | ₩19,140 | -1.65% | 113.4만 |
|---|
| 2026.07.31 | ₩19,569 | ₩19,771 | ₩19,315 | ₩19,395 | -0.89% | 82.6만 |
|---|
| 2026.07.30 | ₩20,555 | ₩20,555 | ₩19,478 | ₩19,569 | -4.80% | 94.4만 |
|---|
| 2026.07.29 | ₩20,602 | ₩20,938 | ₩19,945 | ₩20,012 | -2.86% | 87.8만 |
|---|
| 2026.07.28 | ₩20,897 | ₩21,112 | ₩20,522 | ₩20,602 | -1.41% | 94.3만 |
|---|
| 2026.07.27 | ₩21,031 | ₩21,259 | ₩20,481 | ₩20,589 | -2.10% | 147.7만 |
|---|
| 2026.07.24 | ₩21,005 | ₩21,286 | ₩20,844 | ₩20,897 | -0.51% | 58.9만 |
|---|
| 2026.07.23 | ₩20,951 | ₩21,105 | ₩20,696 | ₩20,911 | -0.19% | 101.6만 |
|---|
| 2026.07.22 | ₩21,380 | ₩21,635 | ₩20,669 | ₩21,327 | -0.25% | 97.6만 |
|---|
| 2026.07.21 | ₩21,528 | ₩21,736 | ₩21,098 | ₩21,474 | -0.25% | 156.2만 |
|---|
| 2026.07.20 | ₩22,131 | ₩22,400 | ₩21,528 | ₩21,648 | -2.18% | 168.4만 |
|---|
| 2026.07.17 | ₩21,930 | ₩22,554 | ₩21,729 | ₩22,131 | +0.92% | 202.8만 |
|---|
| 2026.07.16 | ₩21,018 | ₩22,668 | ₩21,018 | ₩22,024 | +4.79% | 245.1만 |
|---|
| 2026.07.15 | ₩20,133 | ₩20,944 | ₩20,106 | ₩20,803 | +3.33% | 108.7만 |
|---|
| 2026.07.14 | ₩19,663 | ₩20,093 | ₩19,234 | ₩19,985 | +1.64% | 70.3만 |
|---|
| 2026.07.13 | ₩19,529 | ₩20,052 | ₩19,489 | ₩19,771 | +1.24% | 93.4만 |
|---|
| 2026.07.10 | ₩19,248 | ₩19,563 | ₩18,926 | ₩19,489 | +1.25% | 102.9만 |
|---|
| 2026.07.09 | ₩18,979 | ₩19,288 | ₩18,738 | ₩19,248 | +1.41% | 101만 |
|---|
| 2026.07.08 | ₩18,751 | ₩19,019 | ₩18,557 | ₩18,993 | +1.29% | 142.3만 |
|---|
| 2026.07.07 | ₩18,416 | ₩19,194 | ₩17,973 | ₩18,926 | +2.77% | 164만 |
|---|
| 2026.07.06 | ₩19,019 | ₩19,046 | ₩18,161 | ₩18,228 | -4.16% | 115.2만 |
|---|
| 2026.07.02 | ₩19,636 | ₩19,985 | ₩19,033 | ₩19,154 | -2.46% | 81.9만 |
|---|
| 2026.07.01 | ₩19,462 | ₩20,200 | ₩19,408 | ₩19,690 | +1.17% | 105.9만 |
|---|
| 2026.06.30 | ₩19,730 | ₩19,905 | ₩19,172 | ₩19,476 | -1.29% | 112.3만 |
|---|
| 2026.06.29 | ₩19,301 | ₩19,918 | ₩18,993 | ₩19,891 | +3.06% | 189만 |
|---|
| 2026.06.26 | ₩18,389 | ₩19,341 | ₩18,342 | ₩19,341 | +5.18% | 426.2만 |
|---|
| 2026.06.25 | ₩18,242 | ₩18,832 | ₩18,181 | ₩18,429 | +1.03% | 129.9만 |
|---|
| 2026.06.24 | ₩17,973 | ₩18,188 | ₩17,792 | ₩18,094 | +0.67% | 114.3만 |
|---|
| 2026.06.23 | ₩17,410 | ₩17,786 | ₩17,303 | ₩17,705 | +1.69% | 138.4만 |
|---|
| 2026.06.22 | ₩17,464 | ₩17,772 | ₩17,128 | ₩17,584 | +0.69% | 150만 |
|---|
| 2026.06.18 | ₩17,034 | ₩17,437 | ₩17,014 | ₩17,276 | +1.42% | 244.5만 |
|---|
| 2026.06.17 | ₩17,638 | ₩18,027 | ₩17,008 | ₩17,169 | -2.66% | 111.9만 |
|---|
| 2026.06.16 | ₩17,571 | ₩17,906 | ₩17,236 | ₩17,665 | +0.53% | 137.9만 |
|---|
| 2026.06.15 | ₩17,786 | ₩17,906 | ₩17,343 | ₩17,625 | -0.90% | 97.3만 |
|---|
| 2026.06.12 | ₩17,973 | ₩17,973 | ₩17,246 | ₩17,692 | -1.57% | 147.7만 |
|---|
| 2026.06.11 | ₩17,625 | ₩18,027 | ₩16,323 | ₩17,853 | +1.29% | 99.8만 |
|---|
| 2026.06.10 | ₩17,262 | ₩17,651 | ₩17,182 | ₩17,464 | +1.17% | 138.5만 |
|---|
| 2026.06.09 | ₩16,927 | ₩17,376 | ₩16,552 | ₩17,262 | +1.98% | 126.6만 |
|---|
| 2026.06.08 | ₩17,236 | ₩17,262 | ₩16,552 | ₩16,712 | -3.04% | 100.5만 |
|---|
| 2026.06.05 | ₩17,718 | ₩17,759 | ₩17,108 | ₩17,236 | -2.73% | 82만 |
|---|
| 2026.06.04 | ₩17,920 | ₩18,134 | ₩17,704 | ₩17,759 | -0.90% | 110.9만 |
|---|
| 2026.06.03 | ₩16,927 | ₩17,765 | ₩16,860 | ₩17,638 | +4.20% | 189.1만 |
|---|
| 2026.06.02 | ₩17,101 | ₩17,289 | ₩16,813 | ₩17,169 | +0.39% | 140.5만 |
|---|
| 2026.06.01 | ₩17,276 | ₩17,303 | ₩16,712 | ₩17,289 | +0.08% | 135.3만 |
|---|
| 2026.05.29 | ₩17,034 | ₩17,370 | ₩16,900 | ₩17,329 | +1.73% | 199.1만 |
|---|
| 2026.05.28 | ₩15,894 | ₩17,316 | ₩15,658 | ₩17,169 | +8.02% | 205.8만 |
|---|
| 2026.05.27 | ₩15,854 | ₩16,357 | ₩15,586 | ₩16,055 | +1.27% | 203.3만 |
|---|
| 2026.05.26 | ₩15,921 | ₩16,129 | ₩15,119 | ₩15,814 | -0.67% | 212.4만 |
|---|
| 2026.05.22 | ₩15,639 | ₩15,935 | ₩15,432 | ₩15,747 | +0.69% | 153만 |
|---|
| 2026.05.21 | ₩15,425 | ₩15,666 | ₩15,177 | ₩15,572 | +0.96% | 86.7만 |
|---|
| 2026.05.20 | ₩15,921 | ₩16,149 | ₩15,478 | ₩15,693 | -1.43% | 134.3만 |
|---|
| 2026.05.19 | ₩16,364 | ₩16,432 | ₩15,881 | ₩15,881 | -2.95% | 107.8만 |
|---|
| 2026.05.18 | ₩16,364 | ₩16,659 | ₩16,082 | ₩16,323 | -0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩16,203 | ₩16,578 | ₩16,022 | ₩16,431 | +1.41% | 253.3만 |
|---|
| 2026.05.14 | ₩15,344 | ₩16,323 | ₩15,277 | ₩16,323 | +6.38% | 256.8만 |
|---|
| 2026.05.13 | ₩16,753 | ₩16,900 | ₩14,231 | ₩15,090 | -9.93% | 398.5만 |
|---|
| 2026.05.12 | ₩15,800 | ₩16,719 | ₩14,796 | ₩16,095 | +1.87% | 937.8만 |
|---|
| 2026.05.11 | ₩12,420 | ₩12,548 | ₩12,266 | ₩12,474 | +0.43% | 136만 |
|---|
| 2026.05.08 | ₩12,487 | ₩12,487 | ₩12,226 | ₩12,394 | -0.75% | 103.9만 |
|---|
| 2026.05.07 | ₩12,474 | ₩12,742 | ₩12,420 | ₩12,461 | -0.11% | 127.6만 |
|---|
| 2026.05.06 | ₩12,622 | ₩12,662 | ₩12,199 | ₩12,367 | -2.02% | 86.2만 |
|---|
| 2026.05.05 | ₩12,139 | ₩12,581 | ₩12,125 | ₩12,434 | +2.43% | 106.5만 |
|---|
| 2026.05.04 | ₩12,917 | ₩12,930 | ₩11,937 | ₩11,964 | -7.37% | 134.5만 |
|---|
| 2026.05.01 | ₩13,118 | ₩13,171 | ₩12,843 | ₩13,024 | -0.72% | 88.7만 |
|---|
| 2026.04.30 | ₩12,863 | ₩13,232 | ₩12,850 | ₩13,037 | +1.36% | 78.3만 |
|---|
| 2026.04.29 | ₩12,782 | ₩12,923 | ₩12,541 | ₩12,836 | +0.42% | 119만 |
|---|
| 2026.04.28 | ₩13,011 | ₩13,131 | ₩12,715 | ₩12,903 | -0.82% | 70.9만 |
|---|
| 2026.04.27 | ₩13,118 | ₩13,326 | ₩12,910 | ₩12,930 | -1.43% | 125.8만 |
|---|
| 2026.04.24 | ₩12,742 | ₩13,178 | ₩12,609 | ₩13,131 | +3.05% | 105.9만 |
|---|
| 2026.04.23 | ₩13,319 | ₩13,574 | ₩12,596 | ₩12,742 | -4.33% | 110.1만 |
|---|
| 2026.04.22 | ₩13,628 | ₩13,869 | ₩13,198 | ₩13,386 | -1.77% | 90만 |
|---|
| 2026.04.21 | ₩13,708 | ₩13,923 | ₩13,428 | ₩13,547 | -1.17% | 134.2만 |
|---|
| 2026.04.20 | ₩13,252 | ₩13,795 | ₩13,252 | ₩13,668 | +3.14% | 129.9만 |
|---|
| 2026.04.17 | ₩12,850 | ₩13,339 | ₩12,796 | ₩13,265 | +3.24% | 166.4만 |
|---|
| 2026.04.16 | ₩12,394 | ₩12,970 | ₩12,394 | ₩12,715 | +2.60% | 150.6만 |
|---|
| 2026.04.15 | ₩12,340 | ₩12,528 | ₩12,186 | ₩12,407 | +0.54% | 106.5만 |
|---|
| 2026.04.14 | ₩11,844 | ₩12,387 | ₩11,823 | ₩12,367 | +4.42% | 99.8만 |
|---|
| 2026.04.13 | ₩11,468 | ₩11,844 | ₩11,374 | ₩11,844 | +3.27% | 65.1만 |
|---|
| 2026.04.10 | ₩11,508 | ₩11,857 | ₩11,461 | ₩11,616 | +0.93% | 75.1만 |
|---|
| 2026.04.09 | ₩10,824 | ₩11,555 | ₩10,811 | ₩11,522 | +6.44% | 157.2만 |
|---|
| 2026.04.08 | ₩10,878 | ₩11,320 | ₩10,844 | ₩10,945 | +0.62% | 145.4만 |
|---|
| 2026.04.07 | ₩10,422 | ₩10,643 | ₩10,395 | ₩10,569 | +1.42% | 71.9만 |
|---|
| 2026.04.06 | ₩10,462 | ₩10,536 | ₩10,328 | ₩10,462 | 0.00% | 64.5만 |
|---|
| 2026.04.02 | ₩10,207 | ₩10,596 | ₩9,880 | ₩10,502 | +2.89% | 62.7만 |
|---|
| 2026.04.01 | ₩10,730 | ₩10,730 | ₩10,435 | ₩10,489 | -2.25% | 88.3만 |
|---|
| 2026.03.31 | ₩10,636 | ₩10,690 | ₩10,261 | ₩10,543 | -0.88% | 90.5만 |
|---|
| 2026.03.30 | ₩10,449 | ₩10,610 | ₩10,321 | ₩10,489 | +0.39% | 86.3만 |
|---|
| 2026.03.27 | ₩10,315 | ₩10,482 | ₩10,140 | ₩10,341 | +0.26% | 111.8만 |
|---|
| 2026.03.26 | ₩10,543 | ₩10,818 | ₩10,341 | ₩10,355 | -1.78% | 107.1만 |
|---|
| 2026.03.25 | ₩10,596 | ₩10,730 | ₩10,201 | ₩10,690 | +0.89% | 92.8만 |
|---|
| 2026.03.24 | ₩10,180 | ₩10,422 | ₩10,100 | ₩10,288 | +1.05% | 88.9만 |
|---|
| 2026.03.23 | ₩9,952 | ₩10,502 | ₩9,785 | ₩10,355 | +4.04% | 140.6만 |
|---|
| 2026.03.20 | ₩9,993 | ₩9,993 | ₩9,429 | ₩9,724 | -2.68% | 558.6만 |
|---|
| 2026.03.19 | ₩9,711 | ₩10,033 | ₩9,449 | ₩9,899 | +1.93% | 142.8만 |
|---|
| 2026.03.18 | ₩10,194 | ₩10,234 | ₩9,825 | ₩9,845 | -3.42% | 162.2만 |
|---|
| 2026.03.17 | ₩9,979 | ₩10,382 | ₩9,932 | ₩10,274 | +2.96% | 139.5만 |
|---|
| 2026.03.16 | ₩10,261 | ₩10,274 | ₩9,858 | ₩9,858 | -3.92% | 139.1만 |
|---|
| 2026.03.13 | ₩10,167 | ₩10,214 | ₩9,926 | ₩10,180 | +0.13% | 114.1만 |
|---|
| 2026.03.12 | ₩9,939 | ₩10,710 | ₩9,905 | ₩10,100 | +1.62% | 168.1만 |
|---|
| 2026.03.11 | ₩10,315 | ₩10,368 | ₩9,691 | ₩10,060 | -2.47% | 163.2만 |
|---|
| 2026.03.10 | ₩10,757 | ₩10,918 | ₩10,402 | ₩10,449 | -2.87% | 143.1만 |
|---|
| 2026.03.09 | ₩10,288 | ₩10,858 | ₩10,033 | ₩10,811 | +5.08% | 169만 |
|---|
| 2026.03.06 | ₩10,650 | ₩10,657 | ₩10,207 | ₩10,543 | -1.01% | 129.4만 |
|---|
| 2026.03.05 | ₩10,261 | ₩10,972 | ₩10,113 | ₩10,811 | +5.36% | 231.5만 |
|---|
| 2026.03.04 | ₩10,315 | ₩10,422 | ₩10,194 | ₩10,274 | -0.39% | 121.7만 |
|---|
| 2026.03.03 | ₩10,288 | ₩10,396 | ₩9,860 | ₩10,221 | -0.65% | 174.4만 |
|---|
| 2026.03.02 | ₩10,435 | ₩10,623 | ₩10,294 | ₩10,543 | +1.03% | 111만 |
|---|
| 2026.02.27 | ₩10,315 | ₩10,771 | ₩10,247 | ₩10,556 | +2.34% | 195.9만 |
|---|
| 2026.02.26 | ₩10,288 | ₩10,764 | ₩10,201 | ₩10,502 | +2.09% | 162.9만 |
|---|
| 2026.02.25 | ₩10,154 | ₩10,261 | ₩9,892 | ₩10,261 | +1.06% | 141.5만 |
|---|
| 2026.02.24 | ₩10,328 | ₩10,328 | ₩9,872 | ₩10,006 | -3.12% | 159.1만 |
|---|
| 2026.02.23 | ₩10,583 | ₩10,690 | ₩10,140 | ₩10,167 | -3.93% | 177.9만 |
|---|
| 2026.02.20 | ₩10,247 | ₩10,797 | ₩10,140 | ₩10,703 | +4.45% | 200.6만 |
|---|
| 2026.02.19 | ₩10,261 | ₩10,408 | ₩10,133 | ₩10,301 | +0.39% | 117.5만 |
|---|
| 2026.02.18 | ₩10,140 | ₩10,415 | ₩10,019 | ₩10,288 | +1.46% | 151만 |
|---|
| 2026.02.17 | ₩10,247 | ₩10,368 | ₩9,812 | ₩10,127 | -1.18% | 256.7만 |
|---|
| 2026.02.13 | ₩11,079 | ₩11,200 | ₩10,301 | ₩10,328 | -6.78% | 290.5만 |
|---|
| 2026.02.12 | ₩11,884 | ₩11,891 | ₩11,039 | ₩11,039 | -7.11% | 263만 |
|---|
| 2026.02.11 | ₩11,549 | ₩11,924 | ₩11,260 | ₩11,629 | +0.70% | 420.6만 |
|---|
| 2026.02.10 | ₩12,058 | ₩13,145 | ₩11,388 | ₩11,401 | -5.45% | 798.4만 |
|---|
| 2026.02.09 | ₩9,617 | ₩10,073 | ₩9,550 | ₩9,818 | +2.09% | 223.7만 |
|---|
| 2026.02.06 | ₩9,241 | ₩9,691 | ₩9,188 | ₩9,630 | +4.21% | 153.8만 |
|---|
| 2026.02.05 | ₩9,148 | ₩9,416 | ₩9,134 | ₩9,161 | +0.15% | 186.2만 |
|---|
| 2026.02.04 | ₩9,188 | ₩9,597 | ₩9,161 | ₩9,309 | +1.31% | 311.5만 |
|---|
| 2026.02.03 | ₩8,920 | ₩9,168 | ₩8,739 | ₩9,094 | +1.95% | 173.3만 |
|---|
| 2026.02.02 | ₩8,705 | ₩9,107 | ₩8,692 | ₩8,960 | +2.93% | 175.3만 |
|---|
| 2026.01.30 | ₩8,759 | ₩8,987 | ₩8,705 | ₩8,759 | 0.00% | 159.1만 |
|---|
| 2026.01.29 | ₩8,464 | ₩8,913 | ₩8,450 | ₩8,799 | +3.96% | 283.3만 |
|---|
| 2026.01.28 | ₩9,268 | ₩9,456 | ₩8,383 | ₩8,477 | -8.54% | 287.2만 |
|---|
| 2026.01.27 | ₩9,107 | ₩9,134 | ₩8,846 | ₩9,054 | -0.59% | 232.8만 |
|---|
| 2026.01.26 | ₩9,174 | ₩9,201 | ₩8,973 | ₩9,081 | -1.02% | 132.6만 |
|---|
| 2026.01.23 | ₩9,013 | ₩9,215 | ₩8,926 | ₩9,188 | +1.93% | 128.2만 |
|---|
| 2026.01.22 | ₩9,000 | ₩9,154 | ₩8,906 | ₩9,054 | +0.60% | 121만 |
|---|
| 2026.01.21 | ₩8,839 | ₩9,054 | ₩8,732 | ₩8,946 | +1.21% | 206.2만 |
|---|
| 2026.01.20 | ₩9,040 | ₩9,040 | ₩8,658 | ₩8,785 | -2.82% | 108.3만 |
|---|
| 2026.01.16 | ₩9,161 | ₩9,295 | ₩9,040 | ₩9,228 | +0.73% | 188.9만 |
|---|
| 2026.01.15 | ₩8,718 | ₩9,221 | ₩8,678 | ₩9,215 | +5.69% | 125.4만 |
|---|
| 2026.01.14 | ₩8,678 | ₩8,906 | ₩8,477 | ₩8,718 | +0.46% | 121.5만 |
|---|
| 2026.01.13 | ₩8,557 | ₩8,698 | ₩8,443 | ₩8,665 | +1.25% | 122.7만 |
|---|
| 2026.01.12 | ₩8,571 | ₩8,705 | ₩8,376 | ₩8,544 | -0.31% | 136.3만 |
|---|
| 2026.01.09 | ₩8,517 | ₩8,785 | ₩8,370 | ₩8,638 | +1.42% | 170.7만 |
|---|
| 2026.01.08 | ₩8,249 | ₩8,745 | ₩8,088 | ₩8,477 | +2.76% | 362.6만 |
|---|
| 2026.01.07 | ₩9,376 | ₩9,550 | ₩8,899 | ₩9,241 | -1.43% | 161.4만 |
|---|
| 2026.01.06 | ₩8,544 | ₩9,429 | ₩8,477 | ₩9,389 | +9.89% | 245.7만 |
|---|
| 2026.01.05 | ₩8,732 | ₩9,013 | ₩8,624 | ₩8,624 | -1.23% | 188.9만 |
|---|
| 2026.01.02 | ₩8,946 | ₩9,013 | ₩8,470 | ₩8,826 | -1.35% | 224.8만 |
|---|
| 2025.12.31 | ₩9,054 | ₩9,134 | ₩8,886 | ₩8,946 | -1.19% | 284.4만 |
|---|
| 2025.12.30 | ₩8,987 | ₩9,215 | ₩8,946 | ₩9,081 | +1.04% | 208.7만 |
|---|
| 2025.12.29 | ₩8,759 | ₩9,013 | ₩8,618 | ₩9,000 | +2.76% | 176.2만 |
|---|
| 2025.12.26 | ₩9,000 | ₩9,013 | ₩8,772 | ₩8,785 | -2.38% | 131.2만 |
|---|
| 2025.12.24 | ₩8,946 | ₩9,295 | ₩8,946 | ₩9,040 | +1.05% | 82.7만 |
|---|
| 2025.12.23 | ₩9,885 | ₩9,979 | ₩8,879 | ₩8,973 | -9.23% | 207.5만 |
|---|
| 2025.12.22 | ₩9,174 | ₩9,765 | ₩9,161 | ₩9,577 | +4.39% | 390만 |
|---|
| 2025.12.19 | ₩9,241 | ₩9,349 | ₩9,081 | ₩9,215 | -0.29% | 494.8만 |
|---|
| 2025.12.18 | ₩9,684 | ₩9,872 | ₩9,087 | ₩9,241 | -4.57% | 314.1만 |
|---|
| 2025.12.17 | ₩9,322 | ₩9,550 | ₩8,980 | ₩9,335 | +0.14% | 346.3만 |
|---|
| 2025.12.16 | ₩9,724 | ₩10,006 | ₩8,611 | ₩9,255 | -4.83% | 605.5만 |
|---|
| 2025.12.15 | ₩10,234 | ₩10,328 | ₩9,952 | ₩10,140 | -0.92% | 235.8만 |
|---|
| 2025.12.12 | ₩9,791 | ₩10,274 | ₩9,657 | ₩10,194 | +4.11% | 252.7만 |
|---|
| 2025.12.11 | ₩9,684 | ₩9,858 | ₩9,604 | ₩9,724 | +0.42% | 162.7만 |
|---|
| 2025.12.10 | ₩9,604 | ₩9,899 | ₩9,563 | ₩9,617 | +0.14% | 278.8만 |
|---|
| 2025.12.09 | ₩9,912 | ₩10,033 | ₩9,523 | ₩9,563 | -3.52% | 251.2만 |
|---|
| 2025.12.08 | ₩10,006 | ₩10,341 | ₩9,751 | ₩9,926 | -0.80% | 446.1만 |
|---|
| 2025.12.05 | ₩8,853 | ₩9,389 | ₩8,759 | ₩9,389 | +6.06% | 349.3만 |
|---|
| 2025.12.04 | ₩8,531 | ₩8,826 | ₩8,236 | ₩8,799 | +3.14% | 715.2만 |
|---|
| 2025.12.03 | ₩8,396 | ₩8,618 | ₩7,967 | ₩8,531 | +1.60% | 487.5만 |
|---|
| 2025.12.02 | ₩8,262 | ₩8,658 | ₩7,109 | ₩8,356 | +1.14% | 703.5만 |
|---|
| 2025.12.01 | ₩8,651 | ₩9,027 | ₩8,504 | ₩9,013 | +4.19% | 302.3만 |
|---|
| 2025.11.28 | ₩8,638 | ₩8,793 | ₩8,624 | ₩8,692 | +0.62% | 100.2만 |
|---|
| 2025.11.26 | ₩8,437 | ₩8,859 | ₩8,423 | ₩8,638 | +2.38% | 246.9만 |
|---|
| 2025.11.25 | ₩8,195 | ₩8,624 | ₩8,195 | ₩8,504 | +3.76% | 321.9만 |
|---|
| 2025.11.24 | ₩8,115 | ₩8,276 | ₩8,008 | ₩8,142 | +0.33% | 388.1만 |
|---|
| 2025.11.21 | ₩7,511 | ₩8,195 | ₩7,451 | ₩8,155 | +8.57% | 298.1만 |
|---|
| 2025.11.20 | ₩7,431 | ₩7,531 | ₩7,310 | ₩7,417 | -0.18% | 281.1만 |
|---|
| 2025.11.19 | ₩7,270 | ₩7,538 | ₩7,156 | ₩7,377 | +1.48% | 184만 |
|---|
| 2025.11.18 | ₩6,934 | ₩7,444 | ₩6,706 | ₩7,323 | +5.61% | 273.1만 |
|---|
| 2025.11.17 | ₩7,095 | ₩7,109 | ₩6,914 | ₩6,948 | -2.08% | 214.4만 |
|---|
| 2025.11.14 | ₩7,109 | ₩7,196 | ₩6,914 | ₩7,162 | +0.75% | 176.8만 |
|---|
| 2025.11.13 | ₩7,162 | ₩7,370 | ₩7,062 | ₩7,176 | +0.19% | 228.3만 |
|---|
| 2025.11.12 | ₩7,203 | ₩7,424 | ₩7,169 | ₩7,230 | +0.37% | 228.2만 |
|---|
| 2025.11.11 | ₩7,297 | ₩7,297 | ₩7,116 | ₩7,203 | -1.29% | 146.3만 |
|---|
| 2025.11.10 | ₩7,136 | ₩7,317 | ₩6,888 | ₩7,297 | +2.26% | 170.9만 |
|---|
| 2025.11.07 | ₩6,961 | ₩7,122 | ₩6,874 | ₩7,109 | +2.12% | 187.7만 |
|---|
| 2025.11.06 | ₩7,082 | ₩7,102 | ₩6,914 | ₩7,002 | -1.14% | 189.7만 |
|---|
| 2025.11.05 | ₩6,693 | ₩7,169 | ₩6,660 | ₩7,109 | +6.21% | 207만 |
|---|
| 2025.11.04 | ₩6,706 | ₩6,834 | ₩6,606 | ₩6,693 | -0.20% | 331.2만 |
|---|
| 2025.11.03 | ₩7,042 | ₩7,042 | ₩6,478 | ₩6,800 | -3.43% | 207.1만 |
|---|
| 2025.10.31 | ₩6,774 | ₩7,109 | ₩6,686 | ₩7,042 | +3.96% | 190.5만 |
|---|
| 2025.10.30 | ₩6,908 | ₩7,008 | ₩6,834 | ₩6,867 | -0.58% | 205.4만 |
|---|
| 2025.10.29 | ₩7,216 | ₩7,216 | ₩6,914 | ₩7,015 | -2.79% | 232.9만 |
|---|
| 2025.10.28 | ₩7,149 | ₩7,250 | ₩6,995 | ₩7,216 | +0.94% | 147.7만 |
|---|
| 2025.10.27 | ₩7,189 | ₩7,243 | ₩7,069 | ₩7,189 | 0.00% | 169만 |
|---|
| 2025.10.24 | ₩6,975 | ₩7,116 | ₩6,841 | ₩7,055 | +1.15% | 166.6만 |
|---|
| 2025.10.23 | ₩6,800 | ₩7,006 | ₩6,686 | ₩6,881 | +1.18% | 195.4만 |
|---|
| 2025.10.22 | ₩6,680 | ₩6,814 | ₩6,559 | ₩6,760 | +1.20% | 214만 |
|---|
| 2025.10.21 | ₩6,532 | ₩6,780 | ₩6,505 | ₩6,760 | +3.49% | 184.7만 |
|---|
| 2025.10.20 | ₩6,532 | ₩6,653 | ₩6,445 | ₩6,545 | +0.21% | 138.7만 |
|---|
| 2025.10.17 | ₩6,425 | ₩6,539 | ₩6,371 | ₩6,452 | +0.42% | 139.4만 |
|---|
| 2025.10.16 | ₩6,411 | ₩6,501 | ₩6,291 | ₩6,452 | +0.63% | 135.9만 |
|---|
| 2025.10.15 | ₩6,532 | ₩6,599 | ₩6,317 | ₩6,398 | -2.05% | 337.6만 |
|---|
| 2025.10.14 | ₩6,116 | ₩6,639 | ₩6,036 | ₩6,532 | +6.80% | 206.1만 |
|---|
| 2025.10.13 | ₩6,492 | ₩6,599 | ₩6,183 | ₩6,197 | -4.55% | 190.1만 |
|---|
| 2025.10.10 | ₩6,693 | ₩6,774 | ₩6,452 | ₩6,465 | -3.41% | 235.6만 |
|---|