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 | ₩18,534 | ₩18,990 | ₩18,534 | ₩18,949 | +2.24% | 85만 |
| 2026.10.08 | ₩18,654 | ₩18,902 | ₩18,239 | ₩18,775 | +0.65% | 203.8만 |
| 2026.10.07 | ₩18,782 | ₩19,016 | ₩18,306 | ₩18,695 | -0.46% | 253.4만 |
| 2026.10.06 | ₩18,855 | ₩19,378 | ₩18,601 | ₩18,668 | -1.00% | 132.9만 |
| 2026.10.05 | ₩18,695 | ₩18,969 | ₩18,399 | ₩18,788 | +0.50% | 123.8만 |
| 2026.10.02 | ₩18,788 | ₩19,459 | ₩18,332 | ₩18,815 | +0.14% | 198.1만 |
| 2026.10.01 | ₩17,957 | ₩18,654 | ₩17,556 | ₩18,480 | +2.91% | 152.2만 |
| 2026.09.30 | ₩18,078 | ₩18,332 | ₩17,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,917 |
| -0.89% |
| 116.4만 |
| 2026.09.29 | ₩18,011 | ₩18,145 | ₩17,876 | ₩18,051 | +0.22% | 117만 |
|---|
| 2026.09.28 | ₩17,863 | ₩18,319 | ₩17,447 | ₩18,037 | +0.98% | 88.9만 |
|---|
| 2026.09.25 | ₩18,507 | ₩18,983 | ₩18,306 | ₩18,306 | -1.09% | 124.4만 |
|---|
| 2026.09.24 | ₩18,574 | ₩18,909 | ₩18,138 | ₩18,560 | -0.07% | 149.1만 |
|---|
| 2026.09.23 | ₩19,177 | ₩19,478 | ₩18,581 | ₩18,601 | -3.01% | 132.6만 |
|---|
| 2026.09.22 | ₩19,057 | ₩19,660 | ₩18,748 | ₩19,352 | +1.55% | 179.1만 |
|---|
| 2026.09.21 | ₩18,681 | ₩19,405 | ₩18,520 | ₩19,083 | +2.15% | 123.5만 |
|---|
| 2026.09.18 | ₩18,386 | ₩18,782 | ₩18,212 | ₩18,534 | +0.80% | 426.2만 |
|---|
| 2026.09.17 | ₩18,641 | ₩18,896 | ₩18,386 | ₩18,560 | -0.43% | 167.2만 |
|---|
| 2026.09.16 | ₩17,769 | ₩18,802 | ₩17,595 | ₩18,467 | +3.92% | 206.8만 |
|---|
| 2026.09.15 | ₩17,286 | ₩17,850 | ₩17,119 | ₩17,796 | +2.95% | 152.1만 |
|---|
| 2026.09.14 | ₩17,434 | ₩17,709 | ₩17,166 | ₩17,340 | -0.54% | 160.3만 |
|---|
| 2026.09.11 | ₩17,461 | ₩17,903 | ₩17,293 | ₩17,394 | -0.38% | 121.6만 |
|---|
| 2026.09.10 | ₩17,662 | ₩17,890 | ₩17,262 | ₩17,488 | -0.99% | 161.5만 |
|---|
| 2026.09.09 | ₩18,037 | ₩18,440 | ₩17,286 | ₩17,595 | -2.45% | 225.6만 |
|---|
| 2026.09.08 | ₩17,514 | ₩18,508 | ₩17,501 | ₩18,306 | +4.52% | 257.9만 |
|---|
| 2026.09.04 | ₩17,595 | ₩17,863 | ₩17,434 | ₩17,783 | +1.07% | 127만 |
|---|
| 2026.09.03 | ₩16,415 | ₩16,830 | ₩16,281 | ₩16,817 | +2.45% | 74.8만 |
|---|
| 2026.09.02 | ₩16,361 | ₩16,710 | ₩16,240 | ₩16,321 | -0.25% | 120.9만 |
|---|
| 2026.09.01 | ₩16,763 | ₩16,965 | ₩16,187 | ₩16,267 | -2.96% | 124.5만 |
|---|
| 2026.08.31 | ₩16,817 | ₩16,904 | ₩16,428 | ₩16,777 | -0.24% | 149.2만 |
|---|
| 2026.08.28 | ₩17,233 | ₩17,233 | ₩16,670 | ₩16,737 | -2.88% | 114.5만 |
|---|
| 2026.08.27 | ₩17,420 | ₩17,434 | ₩17,085 | ₩17,099 | -1.85% | 67만 |
|---|
| 2026.08.26 | ₩17,273 | ₩17,494 | ₩17,058 | ₩17,474 | +1.16% | 71.9만 |
|---|
| 2026.08.25 | ₩17,233 | ₩17,347 | ₩17,085 | ₩17,273 | +0.23% | 95.6만 |
|---|
| 2026.08.24 | ₩17,152 | ₩17,300 | ₩16,932 | ₩17,099 | -0.31% | 106.4만 |
|---|
| 2026.08.21 | ₩17,260 | ₩17,300 | ₩16,810 | ₩17,018 | -1.40% | 87.9만 |
|---|
| 2026.08.20 | ₩17,286 | ₩17,541 | ₩16,978 | ₩17,193 | -0.54% | 83.9만 |
|---|
| 2026.08.19 | ₩17,622 | ₩17,889 | ₩17,353 | ₩17,501 | -0.68% | 99만 |
|---|
| 2026.08.18 | ₩18,145 | ₩18,252 | ₩17,374 | ₩17,447 | -3.84% | 129.9만 |
|---|
| 2026.08.17 | ₩17,823 | ₩18,239 | ₩17,730 | ₩17,984 | +0.90% | 151.6만 |
|---|
| 2026.08.14 | ₩18,145 | ₩18,601 | ₩17,716 | ₩17,876 | -1.48% | 141.3만 |
|---|
| 2026.08.13 | ₩19,097 | ₩19,258 | ₩18,118 | ₩18,131 | -5.06% | 126.5만 |
|---|
| 2026.08.12 | ₩19,446 | ₩20,195 | ₩18,909 | ₩18,990 | -2.34% | 218.2만 |
|---|
| 2026.08.11 | ₩18,949 | ₩19,258 | ₩17,340 | ₩18,614 | -1.77% | 333.1만 |
|---|
| 2026.08.10 | ₩18,815 | ₩19,104 | ₩18,346 | ₩18,601 | -1.14% | 368.6만 |
|---|
| 2026.08.07 | ₩18,601 | ₩19,137 | ₩18,601 | ₩19,057 | +2.45% | 129.4만 |
|---|
| 2026.08.06 | ₩18,587 | ₩18,762 | ₩18,319 | ₩18,574 | -0.07% | 108.5만 |
|---|
| 2026.08.05 | ₩19,097 | ₩19,285 | ₩18,574 | ₩18,681 | -2.18% | 110만 |
|---|
| 2026.08.04 | ₩19,137 | ₩19,378 | ₩18,829 | ₩19,003 | -0.70% | 115.8만 |
|---|
| 2026.08.03 | ₩19,459 | ₩19,856 | ₩19,137 | ₩19,137 | -1.65% | 113.4만 |
|---|
| 2026.07.31 | ₩19,566 | ₩19,767 | ₩19,311 | ₩19,392 | -0.89% | 82.6만 |
|---|
| 2026.07.30 | ₩20,552 | ₩20,552 | ₩19,475 | ₩19,566 | -4.80% | 94.4만 |
|---|
| 2026.07.29 | ₩20,599 | ₩20,934 | ₩19,942 | ₩20,009 | -2.86% | 87.8만 |
|---|
| 2026.07.28 | ₩20,894 | ₩21,108 | ₩20,518 | ₩20,599 | -1.41% | 94.3만 |
|---|
| 2026.07.27 | ₩21,028 | ₩21,256 | ₩20,478 | ₩20,585 | -2.10% | 147.7만 |
|---|
| 2026.07.24 | ₩21,001 | ₩21,283 | ₩20,840 | ₩20,894 | -0.51% | 58.9만 |
|---|
| 2026.07.23 | ₩20,948 | ₩21,102 | ₩20,693 | ₩20,907 | -0.19% | 101.6만 |
|---|
| 2026.07.22 | ₩21,377 | ₩21,631 | ₩20,666 | ₩21,323 | -0.25% | 97.6만 |
|---|
| 2026.07.21 | ₩21,524 | ₩21,732 | ₩21,095 | ₩21,471 | -0.25% | 156.2만 |
|---|
| 2026.07.20 | ₩22,128 | ₩22,396 | ₩21,524 | ₩21,645 | -2.18% | 168.4만 |
|---|
| 2026.07.17 | ₩21,926 | ₩22,550 | ₩21,725 | ₩22,128 | +0.92% | 202.8만 |
|---|
| 2026.07.16 | ₩21,015 | ₩22,664 | ₩21,015 | ₩22,020 | +4.79% | 245.1만 |
|---|
| 2026.07.15 | ₩20,129 | ₩20,941 | ₩20,103 | ₩20,800 | +3.33% | 108.7만 |
|---|
| 2026.07.14 | ₩19,660 | ₩20,089 | ₩19,231 | ₩19,982 | +1.64% | 70.3만 |
|---|
| 2026.07.13 | ₩19,526 | ₩20,049 | ₩19,486 | ₩19,767 | +1.24% | 93.4만 |
|---|
| 2026.07.10 | ₩19,244 | ₩19,560 | ₩18,922 | ₩19,486 | +1.25% | 102.9만 |
|---|
| 2026.07.09 | ₩18,976 | ₩19,285 | ₩18,735 | ₩19,244 | +1.41% | 101만 |
|---|
| 2026.07.08 | ₩18,748 | ₩19,016 | ₩18,554 | ₩18,990 | +1.29% | 142.3만 |
|---|
| 2026.07.07 | ₩18,413 | ₩19,191 | ₩17,970 | ₩18,922 | +2.77% | 164만 |
|---|
| 2026.07.06 | ₩19,016 | ₩19,043 | ₩18,158 | ₩18,225 | -4.16% | 115.2만 |
|---|
| 2026.07.02 | ₩19,633 | ₩19,982 | ₩19,030 | ₩19,150 | -2.46% | 81.9만 |
|---|
| 2026.07.01 | ₩19,459 | ₩20,197 | ₩19,405 | ₩19,687 | +1.17% | 105.9만 |
|---|
| 2026.06.30 | ₩19,727 | ₩19,901 | ₩19,169 | ₩19,472 | -1.29% | 112.3만 |
|---|
| 2026.06.29 | ₩19,298 | ₩19,915 | ₩18,990 | ₩19,888 | +3.06% | 189만 |
|---|
| 2026.06.26 | ₩18,386 | ₩19,338 | ₩18,339 | ₩19,338 | +5.18% | 426.2만 |
|---|
| 2026.06.25 | ₩18,239 | ₩18,829 | ₩18,178 | ₩18,426 | +1.03% | 129.9만 |
|---|
| 2026.06.24 | ₩17,970 | ₩18,185 | ₩17,789 | ₩18,091 | +0.67% | 114.3만 |
|---|
| 2026.06.23 | ₩17,407 | ₩17,783 | ₩17,300 | ₩17,702 | +1.69% | 138.4만 |
|---|
| 2026.06.22 | ₩17,461 | ₩17,769 | ₩17,125 | ₩17,581 | +0.69% | 150만 |
|---|
| 2026.06.18 | ₩17,032 | ₩17,434 | ₩17,011 | ₩17,273 | +1.42% | 244.5만 |
|---|
| 2026.06.17 | ₩17,635 | ₩18,024 | ₩17,005 | ₩17,166 | -2.66% | 111.9만 |
|---|
| 2026.06.16 | ₩17,568 | ₩17,903 | ₩17,233 | ₩17,662 | +0.53% | 137.9만 |
|---|
| 2026.06.15 | ₩17,783 | ₩17,903 | ₩17,340 | ₩17,622 | -0.90% | 97.3만 |
|---|
| 2026.06.12 | ₩17,970 | ₩17,970 | ₩17,243 | ₩17,689 | -1.57% | 147.7만 |
|---|
| 2026.06.11 | ₩17,622 | ₩18,024 | ₩16,321 | ₩17,850 | +1.29% | 99.8만 |
|---|
| 2026.06.10 | ₩17,260 | ₩17,648 | ₩17,179 | ₩17,461 | +1.17% | 138.5만 |
|---|
| 2026.06.09 | ₩16,924 | ₩17,374 | ₩16,549 | ₩17,260 | +1.98% | 126.6만 |
|---|
| 2026.06.08 | ₩17,233 | ₩17,260 | ₩16,549 | ₩16,710 | -3.04% | 100.5만 |
|---|
| 2026.06.05 | ₩17,716 | ₩17,756 | ₩17,105 | ₩17,233 | -2.73% | 82만 |
|---|
| 2026.06.04 | ₩17,917 | ₩18,131 | ₩17,701 | ₩17,756 | -0.90% | 110.9만 |
|---|
| 2026.06.03 | ₩16,924 | ₩17,762 | ₩16,857 | ₩17,635 | +4.20% | 189.1만 |
|---|
| 2026.06.02 | ₩17,099 | ₩17,286 | ₩16,810 | ₩17,166 | +0.39% | 140.5만 |
|---|
| 2026.06.01 | ₩17,273 | ₩17,300 | ₩16,710 | ₩17,286 | +0.08% | 135.3만 |
|---|
| 2026.05.29 | ₩17,032 | ₩17,367 | ₩16,897 | ₩17,327 | +1.73% | 199.1만 |
|---|
| 2026.05.28 | ₩15,892 | ₩17,313 | ₩15,656 | ₩17,166 | +8.02% | 205.8만 |
|---|
| 2026.05.27 | ₩15,851 | ₩16,354 | ₩15,583 | ₩16,053 | +1.27% | 203.3만 |
|---|
| 2026.05.26 | ₩15,919 | ₩16,126 | ₩15,117 | ₩15,811 | -0.67% | 212.4만 |
|---|
| 2026.05.22 | ₩15,637 | ₩15,932 | ₩15,429 | ₩15,744 | +0.69% | 153만 |
|---|
| 2026.05.21 | ₩15,422 | ₩15,664 | ₩15,174 | ₩15,570 | +0.96% | 86.7만 |
|---|
| 2026.05.20 | ₩15,919 | ₩16,146 | ₩15,476 | ₩15,691 | -1.43% | 134.3만 |
|---|
| 2026.05.19 | ₩16,361 | ₩16,429 | ₩15,878 | ₩15,878 | -2.95% | 107.8만 |
|---|
| 2026.05.18 | ₩16,361 | ₩16,656 | ₩16,079 | ₩16,321 | -0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩16,200 | ₩16,576 | ₩16,019 | ₩16,428 | +1.41% | 253.3만 |
|---|
| 2026.05.14 | ₩15,342 | ₩16,321 | ₩15,275 | ₩16,321 | +6.38% | 256.8만 |
|---|
| 2026.05.13 | ₩16,750 | ₩16,897 | ₩14,229 | ₩15,087 | -9.93% | 398.5만 |
|---|
| 2026.05.12 | ₩15,798 | ₩16,716 | ₩14,793 | ₩16,093 | +1.87% | 937.8만 |
|---|
| 2026.05.11 | ₩12,418 | ₩12,546 | ₩12,264 | ₩12,472 | +0.43% | 136만 |
|---|
| 2026.05.08 | ₩12,485 | ₩12,485 | ₩12,224 | ₩12,391 | -0.75% | 103.9만 |
|---|
| 2026.05.07 | ₩12,472 | ₩12,740 | ₩12,418 | ₩12,459 | -0.11% | 127.6만 |
|---|
| 2026.05.06 | ₩12,619 | ₩12,660 | ₩12,197 | ₩12,365 | -2.02% | 86.2만 |
|---|
| 2026.05.05 | ₩12,137 | ₩12,579 | ₩12,123 | ₩12,432 | +2.43% | 106.5만 |
|---|
| 2026.05.04 | ₩12,915 | ₩12,928 | ₩11,936 | ₩11,962 | -7.37% | 134.5만 |
|---|
| 2026.05.01 | ₩13,116 | ₩13,169 | ₩12,841 | ₩13,022 | -0.72% | 88.7만 |
|---|
| 2026.04.30 | ₩12,861 | ₩13,230 | ₩12,847 | ₩13,035 | +1.36% | 78.3만 |
|---|
| 2026.04.29 | ₩12,780 | ₩12,921 | ₩12,539 | ₩12,834 | +0.42% | 119만 |
|---|
| 2026.04.28 | ₩13,008 | ₩13,129 | ₩12,713 | ₩12,901 | -0.82% | 70.9만 |
|---|
| 2026.04.27 | ₩13,116 | ₩13,324 | ₩12,908 | ₩12,928 | -1.43% | 125.8만 |
|---|
| 2026.04.24 | ₩12,740 | ₩13,176 | ₩12,607 | ₩13,129 | +3.05% | 105.9만 |
|---|
| 2026.04.23 | ₩13,317 | ₩13,572 | ₩12,594 | ₩12,740 | -4.33% | 110.1만 |
|---|
| 2026.04.22 | ₩13,625 | ₩13,867 | ₩13,196 | ₩13,384 | -1.77% | 90만 |
|---|
| 2026.04.21 | ₩13,706 | ₩13,920 | ₩13,425 | ₩13,545 | -1.17% | 134.2만 |
|---|
| 2026.04.20 | ₩13,250 | ₩13,793 | ₩13,250 | ₩13,666 | +3.14% | 129.9만 |
|---|
| 2026.04.17 | ₩12,847 | ₩13,337 | ₩12,794 | ₩13,263 | +3.24% | 166.4만 |
|---|
| 2026.04.16 | ₩12,391 | ₩12,968 | ₩12,391 | ₩12,713 | +2.60% | 150.6만 |
|---|
| 2026.04.15 | ₩12,338 | ₩12,526 | ₩12,184 | ₩12,405 | +0.54% | 106.5만 |
|---|
| 2026.04.14 | ₩11,842 | ₩12,385 | ₩11,822 | ₩12,365 | +4.42% | 99.8만 |
|---|
| 2026.04.13 | ₩11,466 | ₩11,842 | ₩11,372 | ₩11,842 | +3.27% | 65.1만 |
|---|
| 2026.04.10 | ₩11,506 | ₩11,855 | ₩11,459 | ₩11,614 | +0.93% | 75.1만 |
|---|
| 2026.04.09 | ₩10,822 | ₩11,553 | ₩10,809 | ₩11,520 | +6.44% | 157.2만 |
|---|
| 2026.04.08 | ₩10,876 | ₩11,319 | ₩10,843 | ₩10,943 | +0.62% | 145.4만 |
|---|
| 2026.04.07 | ₩10,420 | ₩10,641 | ₩10,393 | ₩10,568 | +1.42% | 71.9만 |
|---|
| 2026.04.06 | ₩10,460 | ₩10,534 | ₩10,326 | ₩10,460 | 0.00% | 64.5만 |
|---|
| 2026.04.02 | ₩10,206 | ₩10,594 | ₩9,878 | ₩10,501 | +2.89% | 62.7만 |
|---|
| 2026.04.01 | ₩10,729 | ₩10,729 | ₩10,434 | ₩10,487 | -2.25% | 88.3만 |
|---|
| 2026.03.31 | ₩10,635 | ₩10,688 | ₩10,259 | ₩10,541 | -0.88% | 90.5만 |
|---|
| 2026.03.30 | ₩10,447 | ₩10,608 | ₩10,320 | ₩10,487 | +0.39% | 86.3만 |
|---|
| 2026.03.27 | ₩10,313 | ₩10,480 | ₩10,138 | ₩10,340 | +0.26% | 111.8만 |
|---|
| 2026.03.26 | ₩10,541 | ₩10,816 | ₩10,340 | ₩10,353 | -1.78% | 107.1만 |
|---|
| 2026.03.25 | ₩10,594 | ₩10,729 | ₩10,199 | ₩10,688 | +0.89% | 92.8만 |
|---|
| 2026.03.24 | ₩10,179 | ₩10,420 | ₩10,098 | ₩10,286 | +1.05% | 88.9만 |
|---|
| 2026.03.23 | ₩9,951 | ₩10,501 | ₩9,783 | ₩10,353 | +4.04% | 140.6만 |
|---|
| 2026.03.20 | ₩9,991 | ₩9,991 | ₩9,428 | ₩9,723 | -2.68% | 558.6만 |
|---|
| 2026.03.19 | ₩9,709 | ₩10,031 | ₩9,448 | ₩9,897 | +1.93% | 142.8만 |
|---|
| 2026.03.18 | ₩10,192 | ₩10,232 | ₩9,823 | ₩9,843 | -3.42% | 162.2만 |
|---|
| 2026.03.17 | ₩9,978 | ₩10,380 | ₩9,931 | ₩10,273 | +2.96% | 139.5만 |
|---|
| 2026.03.16 | ₩10,259 | ₩10,273 | ₩9,857 | ₩9,857 | -3.92% | 139.1만 |
|---|
| 2026.03.13 | ₩10,165 | ₩10,212 | ₩9,924 | ₩10,179 | +0.13% | 114.1만 |
|---|
| 2026.03.12 | ₩9,937 | ₩10,708 | ₩9,904 | ₩10,098 | +1.62% | 168.1만 |
|---|
| 2026.03.11 | ₩10,313 | ₩10,366 | ₩9,689 | ₩10,058 | -2.47% | 163.2만 |
|---|
| 2026.03.10 | ₩10,755 | ₩10,916 | ₩10,400 | ₩10,447 | -2.87% | 143.1만 |
|---|
| 2026.03.09 | ₩10,286 | ₩10,856 | ₩10,031 | ₩10,809 | +5.08% | 169만 |
|---|
| 2026.03.06 | ₩10,648 | ₩10,655 | ₩10,206 | ₩10,541 | -1.01% | 129.4만 |
|---|
| 2026.03.05 | ₩10,259 | ₩10,970 | ₩10,112 | ₩10,809 | +5.36% | 231.5만 |
|---|
| 2026.03.04 | ₩10,313 | ₩10,420 | ₩10,192 | ₩10,273 | -0.39% | 121.7만 |
|---|
| 2026.03.03 | ₩10,286 | ₩10,395 | ₩9,858 | ₩10,219 | -0.65% | 174.4만 |
|---|
| 2026.03.02 | ₩10,434 | ₩10,621 | ₩10,293 | ₩10,541 | +1.03% | 111만 |
|---|
| 2026.02.27 | ₩10,313 | ₩10,769 | ₩10,246 | ₩10,554 | +2.34% | 195.9만 |
|---|
| 2026.02.26 | ₩10,286 | ₩10,762 | ₩10,199 | ₩10,501 | +2.09% | 162.9만 |
|---|
| 2026.02.25 | ₩10,152 | ₩10,259 | ₩9,890 | ₩10,259 | +1.06% | 141.5만 |
|---|
| 2026.02.24 | ₩10,326 | ₩10,326 | ₩9,870 | ₩10,004 | -3.12% | 159.1만 |
|---|
| 2026.02.23 | ₩10,581 | ₩10,688 | ₩10,138 | ₩10,165 | -3.93% | 177.9만 |
|---|
| 2026.02.20 | ₩10,246 | ₩10,796 | ₩10,138 | ₩10,702 | +4.45% | 200.6만 |
|---|
| 2026.02.19 | ₩10,259 | ₩10,407 | ₩10,132 | ₩10,299 | +0.39% | 117.5만 |
|---|
| 2026.02.18 | ₩10,138 | ₩10,413 | ₩10,018 | ₩10,286 | +1.46% | 151만 |
|---|
| 2026.02.17 | ₩10,246 | ₩10,366 | ₩9,810 | ₩10,125 | -1.18% | 256.7만 |
|---|
| 2026.02.13 | ₩11,077 | ₩11,198 | ₩10,299 | ₩10,326 | -6.78% | 290.5만 |
|---|
| 2026.02.12 | ₩11,882 | ₩11,889 | ₩11,037 | ₩11,037 | -7.11% | 263만 |
|---|
| 2026.02.11 | ₩11,547 | ₩11,922 | ₩11,258 | ₩11,627 | +0.70% | 420.6만 |
|---|
| 2026.02.10 | ₩12,056 | ₩13,142 | ₩11,386 | ₩11,399 | -5.45% | 798.4만 |
|---|
| 2026.02.09 | ₩9,615 | ₩10,071 | ₩9,548 | ₩9,817 | +2.09% | 223.7만 |
|---|
| 2026.02.06 | ₩9,240 | ₩9,689 | ₩9,186 | ₩9,629 | +4.21% | 153.8만 |
|---|
| 2026.02.05 | ₩9,146 | ₩9,414 | ₩9,133 | ₩9,160 | +0.15% | 186.2만 |
|---|
| 2026.02.04 | ₩9,186 | ₩9,595 | ₩9,160 | ₩9,307 | +1.31% | 311.5만 |
|---|
| 2026.02.03 | ₩8,918 | ₩9,166 | ₩8,737 | ₩9,092 | +1.95% | 173.3만 |
|---|
| 2026.02.02 | ₩8,704 | ₩9,106 | ₩8,690 | ₩8,958 | +2.93% | 175.3만 |
|---|
| 2026.01.30 | ₩8,757 | ₩8,985 | ₩8,704 | ₩8,757 | 0.00% | 159.1만 |
|---|
| 2026.01.29 | ₩8,462 | ₩8,911 | ₩8,449 | ₩8,797 | +3.96% | 283.3만 |
|---|
| 2026.01.28 | ₩9,267 | ₩9,455 | ₩8,382 | ₩8,476 | -8.54% | 287.2만 |
|---|
| 2026.01.27 | ₩9,106 | ₩9,133 | ₩8,844 | ₩9,052 | -0.59% | 232.8만 |
|---|
| 2026.01.26 | ₩9,173 | ₩9,200 | ₩8,972 | ₩9,079 | -1.02% | 132.6만 |
|---|
| 2026.01.23 | ₩9,012 | ₩9,213 | ₩8,925 | ₩9,186 | +1.93% | 128.2만 |
|---|
| 2026.01.22 | ₩8,999 | ₩9,153 | ₩8,905 | ₩9,052 | +0.60% | 121만 |
|---|
| 2026.01.21 | ₩8,838 | ₩9,052 | ₩8,730 | ₩8,945 | +1.21% | 206.2만 |
|---|
| 2026.01.20 | ₩9,039 | ₩9,039 | ₩8,657 | ₩8,784 | -2.82% | 108.3만 |
|---|
| 2026.01.16 | ₩9,160 | ₩9,294 | ₩9,039 | ₩9,227 | +0.73% | 188.9만 |
|---|
| 2026.01.15 | ₩8,717 | ₩9,220 | ₩8,677 | ₩9,213 | +5.69% | 125.4만 |
|---|
| 2026.01.14 | ₩8,677 | ₩8,905 | ₩8,476 | ₩8,717 | +0.46% | 121.5만 |
|---|
| 2026.01.13 | ₩8,556 | ₩8,697 | ₩8,442 | ₩8,663 | +1.25% | 122.7만 |
|---|
| 2026.01.12 | ₩8,569 | ₩8,704 | ₩8,375 | ₩8,543 | -0.31% | 136.3만 |
|---|
| 2026.01.09 | ₩8,516 | ₩8,784 | ₩8,368 | ₩8,636 | +1.42% | 170.7만 |
|---|
| 2026.01.08 | ₩8,248 | ₩8,744 | ₩8,087 | ₩8,476 | +2.76% | 362.6만 |
|---|
| 2026.01.07 | ₩9,374 | ₩9,548 | ₩8,898 | ₩9,240 | -1.43% | 161.4만 |
|---|
| 2026.01.06 | ₩8,543 | ₩9,428 | ₩8,476 | ₩9,387 | +9.89% | 245.7만 |
|---|
| 2026.01.05 | ₩8,730 | ₩9,012 | ₩8,623 | ₩8,623 | -1.23% | 188.9만 |
|---|
| 2026.01.02 | ₩8,945 | ₩9,012 | ₩8,469 | ₩8,824 | -1.35% | 224.8만 |
|---|
| 2025.12.31 | ₩9,052 | ₩9,133 | ₩8,885 | ₩8,945 | -1.19% | 284.4만 |
|---|
| 2025.12.30 | ₩8,985 | ₩9,213 | ₩8,945 | ₩9,079 | +1.04% | 208.7만 |
|---|
| 2025.12.29 | ₩8,757 | ₩9,012 | ₩8,616 | ₩8,999 | +2.76% | 176.2만 |
|---|
| 2025.12.26 | ₩8,999 | ₩9,012 | ₩8,771 | ₩8,784 | -2.38% | 131.2만 |
|---|
| 2025.12.24 | ₩8,945 | ₩9,294 | ₩8,945 | ₩9,039 | +1.05% | 82.7만 |
|---|
| 2025.12.23 | ₩9,884 | ₩9,978 | ₩8,878 | ₩8,972 | -9.23% | 207.5만 |
|---|
| 2025.12.22 | ₩9,173 | ₩9,763 | ₩9,160 | ₩9,575 | +4.39% | 390만 |
|---|
| 2025.12.19 | ₩9,240 | ₩9,347 | ₩9,079 | ₩9,213 | -0.29% | 494.8만 |
|---|
| 2025.12.18 | ₩9,683 | ₩9,870 | ₩9,086 | ₩9,240 | -4.57% | 314.1만 |
|---|
| 2025.12.17 | ₩9,320 | ₩9,548 | ₩8,978 | ₩9,334 | +0.14% | 346.3만 |
|---|
| 2025.12.16 | ₩9,723 | ₩10,004 | ₩8,610 | ₩9,253 | -4.83% | 605.5만 |
|---|
| 2025.12.15 | ₩10,232 | ₩10,326 | ₩9,951 | ₩10,138 | -0.92% | 235.8만 |
|---|
| 2025.12.12 | ₩9,790 | ₩10,273 | ₩9,656 | ₩10,192 | +4.11% | 252.7만 |
|---|
| 2025.12.11 | ₩9,683 | ₩9,857 | ₩9,602 | ₩9,723 | +0.42% | 162.7만 |
|---|
| 2025.12.10 | ₩9,602 | ₩9,897 | ₩9,562 | ₩9,615 | +0.14% | 278.8만 |
|---|
| 2025.12.09 | ₩9,911 | ₩10,031 | ₩9,522 | ₩9,562 | -3.52% | 251.2만 |
|---|
| 2025.12.08 | ₩10,004 | ₩10,340 | ₩9,750 | ₩9,924 | -0.80% | 446.1만 |
|---|
| 2025.12.05 | ₩8,851 | ₩9,387 | ₩8,757 | ₩9,387 | +6.06% | 349.3만 |
|---|
| 2025.12.04 | ₩8,529 | ₩8,824 | ₩8,234 | ₩8,797 | +3.14% | 715.2만 |
|---|
| 2025.12.03 | ₩8,395 | ₩8,616 | ₩7,966 | ₩8,529 | +1.60% | 487.5만 |
|---|
| 2025.12.02 | ₩8,261 | ₩8,657 | ₩7,108 | ₩8,355 | +1.14% | 703.5만 |
|---|
| 2025.12.01 | ₩8,650 | ₩9,025 | ₩8,502 | ₩9,012 | +4.19% | 302.3만 |
|---|
| 2025.11.28 | ₩8,636 | ₩8,792 | ₩8,623 | ₩8,690 | +0.62% | 100.2만 |
|---|
| 2025.11.26 | ₩8,435 | ₩8,858 | ₩8,422 | ₩8,636 | +2.38% | 246.9만 |
|---|
| 2025.11.25 | ₩8,194 | ₩8,623 | ₩8,194 | ₩8,502 | +3.76% | 321.9만 |
|---|
| 2025.11.24 | ₩8,113 | ₩8,274 | ₩8,006 | ₩8,140 | +0.33% | 388.1만 |
|---|
| 2025.11.21 | ₩7,510 | ₩8,194 | ₩7,450 | ₩8,154 | +8.57% | 298.1만 |
|---|
| 2025.11.20 | ₩7,430 | ₩7,530 | ₩7,309 | ₩7,416 | -0.18% | 281.1만 |
|---|
| 2025.11.19 | ₩7,269 | ₩7,537 | ₩7,155 | ₩7,376 | +1.48% | 184만 |
|---|
| 2025.11.18 | ₩6,933 | ₩7,443 | ₩6,705 | ₩7,322 | +5.61% | 273.1만 |
|---|
| 2025.11.17 | ₩7,094 | ₩7,108 | ₩6,913 | ₩6,947 | -2.08% | 214.4만 |
|---|
| 2025.11.14 | ₩7,108 | ₩7,195 | ₩6,913 | ₩7,161 | +0.75% | 176.8만 |
|---|
| 2025.11.13 | ₩7,161 | ₩7,369 | ₩7,061 | ₩7,175 | +0.19% | 228.3만 |
|---|
| 2025.11.12 | ₩7,202 | ₩7,423 | ₩7,168 | ₩7,228 | +0.37% | 228.2만 |
|---|
| 2025.11.11 | ₩7,295 | ₩7,295 | ₩7,114 | ₩7,202 | -1.29% | 146.3만 |
|---|
| 2025.11.10 | ₩7,134 | ₩7,316 | ₩6,886 | ₩7,295 | +2.26% | 170.9만 |
|---|
| 2025.11.07 | ₩6,960 | ₩7,121 | ₩6,873 | ₩7,108 | +2.12% | 187.7만 |
|---|
| 2025.11.06 | ₩7,081 | ₩7,101 | ₩6,913 | ₩7,000 | -1.14% | 189.7만 |
|---|
| 2025.11.05 | ₩6,692 | ₩7,168 | ₩6,658 | ₩7,108 | +6.21% | 207만 |
|---|
| 2025.11.04 | ₩6,705 | ₩6,833 | ₩6,605 | ₩6,692 | -0.20% | 331.2만 |
|---|
| 2025.11.03 | ₩7,041 | ₩7,041 | ₩6,477 | ₩6,799 | -3.43% | 207.1만 |
|---|
| 2025.10.31 | ₩6,772 | ₩7,108 | ₩6,685 | ₩7,041 | +3.96% | 190.5만 |
|---|
| 2025.10.30 | ₩6,907 | ₩7,007 | ₩6,833 | ₩6,866 | -0.58% | 205.4만 |
|---|
| 2025.10.29 | ₩7,215 | ₩7,215 | ₩6,913 | ₩7,014 | -2.79% | 232.9만 |
|---|
| 2025.10.28 | ₩7,148 | ₩7,248 | ₩6,994 | ₩7,215 | +0.94% | 147.7만 |
|---|
| 2025.10.27 | ₩7,188 | ₩7,242 | ₩7,067 | ₩7,188 | 0.00% | 169만 |
|---|
| 2025.10.24 | ₩6,974 | ₩7,114 | ₩6,839 | ₩7,054 | +1.15% | 166.6만 |
|---|
| 2025.10.23 | ₩6,799 | ₩7,004 | ₩6,685 | ₩6,880 | +1.18% | 195.4만 |
|---|
| 2025.10.22 | ₩6,679 | ₩6,813 | ₩6,558 | ₩6,759 | +1.20% | 214만 |
|---|
| 2025.10.21 | ₩6,531 | ₩6,779 | ₩6,504 | ₩6,759 | +3.49% | 184.7만 |
|---|
| 2025.10.20 | ₩6,531 | ₩6,652 | ₩6,444 | ₩6,544 | +0.21% | 138.7만 |
|---|
| 2025.10.17 | ₩6,424 | ₩6,538 | ₩6,370 | ₩6,451 | +0.42% | 139.4만 |
|---|
| 2025.10.16 | ₩6,410 | ₩6,500 | ₩6,290 | ₩6,451 | +0.63% | 135.9만 |
|---|
| 2025.10.15 | ₩6,531 | ₩6,598 | ₩6,316 | ₩6,397 | -2.05% | 337.6만 |
|---|
| 2025.10.14 | ₩6,115 | ₩6,638 | ₩6,035 | ₩6,531 | +6.80% | 206.1만 |
|---|
| 2025.10.13 | ₩6,491 | ₩6,598 | ₩6,182 | ₩6,196 | -4.55% | 190.1만 |
|---|
| 2025.10.10 | ₩6,692 | ₩6,772 | ₩6,451 | ₩6,464 | -3.41% | 235.6만 |
|---|