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 | ₩18,447 | ₩18,900 | ₩18,447 | ₩18,860 | +2.24% | 85만 |
| 2026.10.08 | ₩18,567 | ₩18,814 | ₩18,153 | ₩18,687 | +0.65% | 203.8만 |
| 2026.10.07 | ₩18,693 | ₩18,927 | ₩18,220 | ₩18,607 | -0.46% | 253.4만 |
| 2026.10.06 | ₩18,767 | ₩19,287 | ₩18,513 | ₩18,580 | -1.00% | 132.9만 |
| 2026.10.05 | ₩18,607 | ₩18,880 | ₩18,313 | ₩18,700 | +0.50% | 123.8만 |
| 2026.10.02 | ₩18,700 | ₩19,368 | ₩18,246 | ₩18,727 | +0.14% | 198.1만 |
| 2026.10.01 | ₩17,873 | ₩18,567 | ₩17,473 | ₩18,393 | +2.91% | 152.2만 |
| 2026.09.30 | ₩17,993 | ₩18,246 | ₩17,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,833 |
| -0.89% |
| 116.4만 |
| 2026.09.29 | ₩17,926 | ₩18,059 | ₩17,792 | ₩17,966 | +0.22% | 117만 |
|---|
| 2026.09.28 | ₩17,779 | ₩18,233 | ₩17,365 | ₩17,953 | +0.98% | 88.9만 |
|---|
| 2026.09.25 | ₩18,420 | ₩18,894 | ₩18,220 | ₩18,220 | -1.09% | 124.4만 |
|---|
| 2026.09.24 | ₩18,487 | ₩18,820 | ₩18,053 | ₩18,473 | -0.07% | 149.1만 |
|---|
| 2026.09.23 | ₩19,087 | ₩19,386 | ₩18,493 | ₩18,513 | -3.01% | 132.6만 |
|---|
| 2026.09.22 | ₩18,967 | ₩19,568 | ₩18,660 | ₩19,261 | +1.55% | 179.1만 |
|---|
| 2026.09.21 | ₩18,593 | ₩19,314 | ₩18,433 | ₩18,994 | +2.15% | 123.5만 |
|---|
| 2026.09.18 | ₩18,300 | ₩18,693 | ₩18,126 | ₩18,447 | +0.80% | 426.2만 |
|---|
| 2026.09.17 | ₩18,553 | ₩18,807 | ₩18,300 | ₩18,473 | -0.43% | 167.2만 |
|---|
| 2026.09.16 | ₩17,686 | ₩18,713 | ₩17,512 | ₩18,380 | +3.92% | 206.8만 |
|---|
| 2026.09.15 | ₩17,205 | ₩17,766 | ₩17,038 | ₩17,712 | +2.95% | 152.1만 |
|---|
| 2026.09.14 | ₩17,352 | ₩17,626 | ₩17,085 | ₩17,259 | -0.54% | 160.3만 |
|---|
| 2026.09.11 | ₩17,379 | ₩17,819 | ₩17,212 | ₩17,312 | -0.38% | 121.6만 |
|---|
| 2026.09.10 | ₩17,579 | ₩17,806 | ₩17,181 | ₩17,405 | -0.99% | 161.5만 |
|---|
| 2026.09.09 | ₩17,953 | ₩18,353 | ₩17,205 | ₩17,512 | -2.45% | 225.6만 |
|---|
| 2026.09.08 | ₩17,432 | ₩18,421 | ₩17,419 | ₩18,220 | +4.52% | 257.9만 |
|---|
| 2026.09.04 | ₩17,512 | ₩17,779 | ₩17,352 | ₩17,699 | +1.07% | 127만 |
|---|
| 2026.09.03 | ₩16,338 | ₩16,751 | ₩16,204 | ₩16,738 | +2.45% | 74.8만 |
|---|
| 2026.09.02 | ₩16,284 | ₩16,631 | ₩16,164 | ₩16,244 | -0.25% | 120.9만 |
|---|
| 2026.09.01 | ₩16,685 | ₩16,885 | ₩16,111 | ₩16,191 | -2.96% | 124.5만 |
|---|
| 2026.08.31 | ₩16,738 | ₩16,825 | ₩16,351 | ₩16,698 | -0.24% | 149.2만 |
|---|
| 2026.08.28 | ₩17,152 | ₩17,152 | ₩16,591 | ₩16,658 | -2.88% | 114.5만 |
|---|
| 2026.08.27 | ₩17,339 | ₩17,352 | ₩17,005 | ₩17,018 | -1.85% | 67만 |
|---|
| 2026.08.26 | ₩17,192 | ₩17,412 | ₩16,978 | ₩17,392 | +1.16% | 71.9만 |
|---|
| 2026.08.25 | ₩17,152 | ₩17,265 | ₩17,005 | ₩17,192 | +0.23% | 95.6만 |
|---|
| 2026.08.24 | ₩17,072 | ₩17,219 | ₩16,853 | ₩17,018 | -0.31% | 106.4만 |
|---|
| 2026.08.21 | ₩17,178 | ₩17,219 | ₩16,731 | ₩16,938 | -1.40% | 87.9만 |
|---|
| 2026.08.20 | ₩17,205 | ₩17,459 | ₩16,898 | ₩17,112 | -0.54% | 83.9만 |
|---|
| 2026.08.19 | ₩17,539 | ₩17,804 | ₩17,272 | ₩17,419 | -0.68% | 99만 |
|---|
| 2026.08.18 | ₩18,059 | ₩18,166 | ₩17,292 | ₩17,365 | -3.84% | 129.9만 |
|---|
| 2026.08.17 | ₩17,739 | ₩18,153 | ₩17,647 | ₩17,899 | +0.90% | 151.6만 |
|---|
| 2026.08.14 | ₩18,059 | ₩18,513 | ₩17,632 | ₩17,792 | -1.48% | 141.3만 |
|---|
| 2026.08.13 | ₩19,007 | ₩19,167 | ₩18,033 | ₩18,046 | -5.06% | 126.5만 |
|---|
| 2026.08.12 | ₩19,354 | ₩20,100 | ₩18,820 | ₩18,900 | -2.34% | 218.2만 |
|---|
| 2026.08.11 | ₩18,860 | ₩19,167 | ₩17,259 | ₩18,527 | -1.77% | 333.1만 |
|---|
| 2026.08.10 | ₩18,727 | ₩19,014 | ₩18,260 | ₩18,513 | -1.14% | 368.6만 |
|---|
| 2026.08.07 | ₩18,513 | ₩19,047 | ₩18,513 | ₩18,967 | +2.45% | 129.4만 |
|---|
| 2026.08.06 | ₩18,500 | ₩18,673 | ₩18,233 | ₩18,487 | -0.07% | 108.5만 |
|---|
| 2026.08.05 | ₩19,007 | ₩19,194 | ₩18,487 | ₩18,593 | -2.18% | 110만 |
|---|
| 2026.08.04 | ₩19,047 | ₩19,287 | ₩18,740 | ₩18,914 | -0.70% | 115.8만 |
|---|
| 2026.08.03 | ₩19,368 | ₩19,763 | ₩19,047 | ₩19,047 | -1.65% | 113.4만 |
|---|
| 2026.07.31 | ₩19,474 | ₩19,675 | ₩19,221 | ₩19,301 | -0.89% | 82.6만 |
|---|
| 2026.07.30 | ₩20,455 | ₩20,455 | ₩19,384 | ₩19,474 | -4.80% | 94.4만 |
|---|
| 2026.07.29 | ₩20,502 | ₩20,836 | ₩19,848 | ₩19,915 | -2.86% | 87.8만 |
|---|
| 2026.07.28 | ₩20,796 | ₩21,009 | ₩20,422 | ₩20,502 | -1.41% | 94.3만 |
|---|
| 2026.07.27 | ₩20,929 | ₩21,156 | ₩20,382 | ₩20,489 | -2.10% | 147.7만 |
|---|
| 2026.07.24 | ₩20,902 | ₩21,183 | ₩20,742 | ₩20,796 | -0.51% | 58.9만 |
|---|
| 2026.07.23 | ₩20,849 | ₩21,003 | ₩20,596 | ₩20,809 | -0.19% | 101.6만 |
|---|
| 2026.07.22 | ₩21,276 | ₩21,530 | ₩20,569 | ₩21,223 | -0.25% | 97.6만 |
|---|
| 2026.07.21 | ₩21,423 | ₩21,630 | ₩20,996 | ₩21,370 | -0.25% | 156.2만 |
|---|
| 2026.07.20 | ₩22,024 | ₩22,291 | ₩21,423 | ₩21,543 | -2.18% | 168.4만 |
|---|
| 2026.07.17 | ₩21,823 | ₩22,444 | ₩21,623 | ₩22,024 | +0.92% | 202.8만 |
|---|
| 2026.07.16 | ₩20,916 | ₩22,558 | ₩20,916 | ₩21,917 | +4.79% | 245.1만 |
|---|
| 2026.07.15 | ₩20,035 | ₩20,842 | ₩20,008 | ₩20,702 | +3.33% | 108.7만 |
|---|
| 2026.07.14 | ₩19,568 | ₩19,995 | ₩19,141 | ₩19,888 | +1.64% | 70.3만 |
|---|
| 2026.07.13 | ₩19,434 | ₩19,955 | ₩19,394 | ₩19,675 | +1.24% | 93.4만 |
|---|
| 2026.07.10 | ₩19,154 | ₩19,468 | ₩18,834 | ₩19,394 | +1.25% | 102.9만 |
|---|
| 2026.07.09 | ₩18,887 | ₩19,194 | ₩18,647 | ₩19,154 | +1.41% | 101만 |
|---|
| 2026.07.08 | ₩18,660 | ₩18,927 | ₩18,467 | ₩18,900 | +1.29% | 142.3만 |
|---|
| 2026.07.07 | ₩18,326 | ₩19,101 | ₩17,886 | ₩18,834 | +2.77% | 164만 |
|---|
| 2026.07.06 | ₩18,927 | ₩18,954 | ₩18,073 | ₩18,140 | -4.16% | 115.2만 |
|---|
| 2026.07.02 | ₩19,541 | ₩19,888 | ₩18,940 | ₩19,061 | -2.46% | 81.9만 |
|---|
| 2026.07.01 | ₩19,368 | ₩20,102 | ₩19,314 | ₩19,594 | +1.17% | 105.9만 |
|---|
| 2026.06.30 | ₩19,634 | ₩19,808 | ₩19,079 | ₩19,381 | -1.29% | 112.3만 |
|---|
| 2026.06.29 | ₩19,207 | ₩19,821 | ₩18,900 | ₩19,795 | +3.06% | 189만 |
|---|
| 2026.06.26 | ₩18,300 | ₩19,247 | ₩18,253 | ₩19,247 | +5.18% | 426.2만 |
|---|
| 2026.06.25 | ₩18,153 | ₩18,740 | ₩18,093 | ₩18,340 | +1.03% | 129.9만 |
|---|
| 2026.06.24 | ₩17,886 | ₩18,099 | ₩17,706 | ₩18,006 | +0.67% | 114.3만 |
|---|
| 2026.06.23 | ₩17,325 | ₩17,699 | ₩17,219 | ₩17,619 | +1.69% | 138.4만 |
|---|
| 2026.06.22 | ₩17,379 | ₩17,686 | ₩17,045 | ₩17,499 | +0.69% | 150만 |
|---|
| 2026.06.18 | ₩16,952 | ₩17,352 | ₩16,932 | ₩17,192 | +1.42% | 244.5만 |
|---|
| 2026.06.17 | ₩17,552 | ₩17,939 | ₩16,925 | ₩17,085 | -2.66% | 111.9만 |
|---|
| 2026.06.16 | ₩17,485 | ₩17,819 | ₩17,152 | ₩17,579 | +0.53% | 137.9만 |
|---|
| 2026.06.15 | ₩17,699 | ₩17,819 | ₩17,259 | ₩17,539 | -0.90% | 97.3만 |
|---|
| 2026.06.12 | ₩17,886 | ₩17,886 | ₩17,162 | ₩17,606 | -1.57% | 147.7만 |
|---|
| 2026.06.11 | ₩17,539 | ₩17,939 | ₩16,244 | ₩17,766 | +1.29% | 99.8만 |
|---|
| 2026.06.10 | ₩17,178 | ₩17,566 | ₩17,098 | ₩17,379 | +1.17% | 138.5만 |
|---|
| 2026.06.09 | ₩16,845 | ₩17,292 | ₩16,471 | ₩17,178 | +1.98% | 126.6만 |
|---|
| 2026.06.08 | ₩17,152 | ₩17,178 | ₩16,471 | ₩16,631 | -3.04% | 100.5만 |
|---|
| 2026.06.05 | ₩17,632 | ₩17,672 | ₩17,025 | ₩17,152 | -2.73% | 82만 |
|---|
| 2026.06.04 | ₩17,833 | ₩18,046 | ₩17,618 | ₩17,672 | -0.90% | 110.9만 |
|---|
| 2026.06.03 | ₩16,845 | ₩17,679 | ₩16,778 | ₩17,552 | +4.20% | 189.1만 |
|---|
| 2026.06.02 | ₩17,018 | ₩17,205 | ₩16,731 | ₩17,085 | +0.39% | 140.5만 |
|---|
| 2026.06.01 | ₩17,192 | ₩17,219 | ₩16,631 | ₩17,205 | +0.08% | 135.3만 |
|---|
| 2026.05.29 | ₩16,952 | ₩17,285 | ₩16,818 | ₩17,245 | +1.73% | 199.1만 |
|---|
| 2026.05.28 | ₩15,817 | ₩17,232 | ₩15,582 | ₩17,085 | +8.02% | 205.8만 |
|---|
| 2026.05.27 | ₩15,777 | ₩16,278 | ₩15,510 | ₩15,977 | +1.27% | 203.3만 |
|---|
| 2026.05.26 | ₩15,844 | ₩16,051 | ₩15,046 | ₩15,737 | -0.67% | 212.4만 |
|---|
| 2026.05.22 | ₩15,563 | ₩15,857 | ₩15,357 | ₩15,670 | +0.69% | 153만 |
|---|
| 2026.05.21 | ₩15,350 | ₩15,590 | ₩15,103 | ₩15,497 | +0.96% | 86.7만 |
|---|
| 2026.05.20 | ₩15,844 | ₩16,071 | ₩15,403 | ₩15,617 | -1.43% | 134.3만 |
|---|
| 2026.05.19 | ₩16,284 | ₩16,352 | ₩15,804 | ₩15,804 | -2.95% | 107.8만 |
|---|
| 2026.05.18 | ₩16,284 | ₩16,578 | ₩16,004 | ₩16,244 | -0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩16,124 | ₩16,498 | ₩15,944 | ₩16,351 | +1.41% | 253.3만 |
|---|
| 2026.05.14 | ₩15,270 | ₩16,244 | ₩15,203 | ₩16,244 | +6.38% | 256.8만 |
|---|
| 2026.05.13 | ₩16,671 | ₩16,818 | ₩14,162 | ₩15,016 | -9.93% | 398.5만 |
|---|
| 2026.05.12 | ₩15,724 | ₩16,638 | ₩14,724 | ₩16,017 | +1.87% | 937.8만 |
|---|
| 2026.05.11 | ₩12,360 | ₩12,487 | ₩12,206 | ₩12,413 | +0.43% | 136만 |
|---|
| 2026.05.08 | ₩12,427 | ₩12,427 | ₩12,166 | ₩12,333 | -0.75% | 103.9만 |
|---|
| 2026.05.07 | ₩12,413 | ₩12,680 | ₩12,360 | ₩12,400 | -0.11% | 127.6만 |
|---|
| 2026.05.06 | ₩12,560 | ₩12,600 | ₩12,140 | ₩12,307 | -2.02% | 86.2만 |
|---|
| 2026.05.05 | ₩12,080 | ₩12,520 | ₩12,066 | ₩12,373 | +2.43% | 106.5만 |
|---|
| 2026.05.04 | ₩12,854 | ₩12,867 | ₩11,879 | ₩11,906 | -7.37% | 134.5만 |
|---|
| 2026.05.01 | ₩13,054 | ₩13,107 | ₩12,780 | ₩12,961 | -0.72% | 88.7만 |
|---|
| 2026.04.30 | ₩12,800 | ₩13,168 | ₩12,787 | ₩12,974 | +1.36% | 78.3만 |
|---|
| 2026.04.29 | ₩12,720 | ₩12,861 | ₩12,480 | ₩12,774 | +0.42% | 119만 |
|---|
| 2026.04.28 | ₩12,947 | ₩13,067 | ₩12,654 | ₩12,840 | -0.82% | 70.9만 |
|---|
| 2026.04.27 | ₩13,054 | ₩13,261 | ₩12,847 | ₩12,867 | -1.43% | 125.8만 |
|---|
| 2026.04.24 | ₩12,680 | ₩13,114 | ₩12,548 | ₩13,067 | +3.05% | 105.9만 |
|---|
| 2026.04.23 | ₩13,254 | ₩13,508 | ₩12,535 | ₩12,680 | -4.33% | 110.1만 |
|---|
| 2026.04.22 | ₩13,561 | ₩13,802 | ₩13,134 | ₩13,321 | -1.77% | 90만 |
|---|
| 2026.04.21 | ₩13,641 | ₩13,855 | ₩13,362 | ₩13,481 | -1.17% | 134.2만 |
|---|
| 2026.04.20 | ₩13,188 | ₩13,728 | ₩13,188 | ₩13,601 | +3.14% | 129.9만 |
|---|
| 2026.04.17 | ₩12,787 | ₩13,274 | ₩12,734 | ₩13,201 | +3.24% | 166.4만 |
|---|
| 2026.04.16 | ₩12,333 | ₩12,907 | ₩12,333 | ₩12,654 | +2.60% | 150.6만 |
|---|
| 2026.04.15 | ₩12,280 | ₩12,467 | ₩12,126 | ₩12,347 | +0.54% | 106.5만 |
|---|
| 2026.04.14 | ₩11,786 | ₩12,327 | ₩11,766 | ₩12,307 | +4.42% | 99.8만 |
|---|
| 2026.04.13 | ₩11,412 | ₩11,786 | ₩11,319 | ₩11,786 | +3.27% | 65.1만 |
|---|
| 2026.04.10 | ₩11,452 | ₩11,799 | ₩11,406 | ₩11,559 | +0.93% | 75.1만 |
|---|
| 2026.04.09 | ₩10,772 | ₩11,499 | ₩10,758 | ₩11,466 | +6.44% | 157.2만 |
|---|
| 2026.04.08 | ₩10,825 | ₩11,265 | ₩10,792 | ₩10,892 | +0.62% | 145.4만 |
|---|
| 2026.04.07 | ₩10,371 | ₩10,591 | ₩10,344 | ₩10,518 | +1.42% | 71.9만 |
|---|
| 2026.04.06 | ₩10,411 | ₩10,485 | ₩10,278 | ₩10,411 | 0.00% | 64.5만 |
|---|
| 2026.04.02 | ₩10,158 | ₩10,545 | ₩9,832 | ₩10,451 | +2.89% | 62.7만 |
|---|
| 2026.04.01 | ₩10,678 | ₩10,678 | ₩10,385 | ₩10,438 | -2.25% | 88.3만 |
|---|
| 2026.03.31 | ₩10,585 | ₩10,638 | ₩10,211 | ₩10,491 | -0.88% | 90.5만 |
|---|
| 2026.03.30 | ₩10,398 | ₩10,558 | ₩10,271 | ₩10,438 | +0.39% | 86.3만 |
|---|
| 2026.03.27 | ₩10,264 | ₩10,431 | ₩10,091 | ₩10,291 | +0.26% | 111.8만 |
|---|
| 2026.03.26 | ₩10,491 | ₩10,765 | ₩10,291 | ₩10,304 | -1.78% | 107.1만 |
|---|
| 2026.03.25 | ₩10,545 | ₩10,678 | ₩10,151 | ₩10,638 | +0.89% | 92.8만 |
|---|
| 2026.03.24 | ₩10,131 | ₩10,371 | ₩10,051 | ₩10,238 | +1.05% | 88.9만 |
|---|
| 2026.03.23 | ₩9,904 | ₩10,451 | ₩9,737 | ₩10,304 | +4.04% | 140.6만 |
|---|
| 2026.03.20 | ₩9,944 | ₩9,944 | ₩9,383 | ₩9,677 | -2.68% | 558.6만 |
|---|
| 2026.03.19 | ₩9,664 | ₩9,984 | ₩9,403 | ₩9,851 | +1.93% | 142.8만 |
|---|
| 2026.03.18 | ₩10,144 | ₩10,184 | ₩9,777 | ₩9,797 | -3.42% | 162.2만 |
|---|
| 2026.03.17 | ₩9,931 | ₩10,331 | ₩9,884 | ₩10,224 | +2.96% | 139.5만 |
|---|
| 2026.03.16 | ₩10,211 | ₩10,224 | ₩9,811 | ₩9,811 | -3.92% | 139.1만 |
|---|
| 2026.03.13 | ₩10,118 | ₩10,164 | ₩9,877 | ₩10,131 | +0.13% | 114.1만 |
|---|
| 2026.03.12 | ₩9,891 | ₩10,658 | ₩9,857 | ₩10,051 | +1.62% | 168.1만 |
|---|
| 2026.03.11 | ₩10,264 | ₩10,318 | ₩9,644 | ₩10,011 | -2.47% | 163.2만 |
|---|
| 2026.03.10 | ₩10,705 | ₩10,865 | ₩10,351 | ₩10,398 | -2.87% | 143.1만 |
|---|
| 2026.03.09 | ₩10,238 | ₩10,805 | ₩9,984 | ₩10,758 | +5.08% | 169만 |
|---|
| 2026.03.06 | ₩10,598 | ₩10,605 | ₩10,158 | ₩10,491 | -1.01% | 129.4만 |
|---|
| 2026.03.05 | ₩10,211 | ₩10,918 | ₩10,064 | ₩10,758 | +5.36% | 231.5만 |
|---|
| 2026.03.04 | ₩10,264 | ₩10,371 | ₩10,144 | ₩10,224 | -0.39% | 121.7만 |
|---|
| 2026.03.03 | ₩10,238 | ₩10,346 | ₩9,812 | ₩10,171 | -0.65% | 174.4만 |
|---|
| 2026.03.02 | ₩10,385 | ₩10,571 | ₩10,244 | ₩10,491 | +1.03% | 111만 |
|---|
| 2026.02.27 | ₩10,264 | ₩10,718 | ₩10,198 | ₩10,505 | +2.34% | 195.9만 |
|---|
| 2026.02.26 | ₩10,238 | ₩10,712 | ₩10,151 | ₩10,451 | +2.09% | 162.9만 |
|---|
| 2026.02.25 | ₩10,104 | ₩10,211 | ₩9,844 | ₩10,211 | +1.06% | 141.5만 |
|---|
| 2026.02.24 | ₩10,278 | ₩10,278 | ₩9,824 | ₩9,957 | -3.12% | 159.1만 |
|---|
| 2026.02.23 | ₩10,531 | ₩10,638 | ₩10,091 | ₩10,118 | -3.93% | 177.9만 |
|---|
| 2026.02.20 | ₩10,198 | ₩10,745 | ₩10,091 | ₩10,651 | +4.45% | 200.6만 |
|---|
| 2026.02.19 | ₩10,211 | ₩10,358 | ₩10,084 | ₩10,251 | +0.39% | 117.5만 |
|---|
| 2026.02.18 | ₩10,091 | ₩10,364 | ₩9,971 | ₩10,238 | +1.46% | 151만 |
|---|
| 2026.02.17 | ₩10,198 | ₩10,318 | ₩9,764 | ₩10,078 | -1.18% | 256.7만 |
|---|
| 2026.02.13 | ₩11,025 | ₩11,145 | ₩10,251 | ₩10,278 | -6.78% | 290.5만 |
|---|
| 2026.02.12 | ₩11,826 | ₩11,833 | ₩10,985 | ₩10,985 | -7.11% | 263만 |
|---|
| 2026.02.11 | ₩11,492 | ₩11,866 | ₩11,205 | ₩11,572 | +0.70% | 420.6만 |
|---|
| 2026.02.10 | ₩12,000 | ₩13,081 | ₩11,332 | ₩11,346 | -5.45% | 798.4만 |
|---|
| 2026.02.09 | ₩9,570 | ₩10,024 | ₩9,504 | ₩9,771 | +2.09% | 223.7만 |
|---|
| 2026.02.06 | ₩9,197 | ₩9,644 | ₩9,143 | ₩9,584 | +4.21% | 153.8만 |
|---|
| 2026.02.05 | ₩9,103 | ₩9,370 | ₩9,090 | ₩9,116 | +0.15% | 186.2만 |
|---|
| 2026.02.04 | ₩9,143 | ₩9,550 | ₩9,116 | ₩9,263 | +1.31% | 311.5만 |
|---|
| 2026.02.03 | ₩8,876 | ₩9,123 | ₩8,696 | ₩9,050 | +1.95% | 173.3만 |
|---|
| 2026.02.02 | ₩8,663 | ₩9,063 | ₩8,649 | ₩8,916 | +2.93% | 175.3만 |
|---|
| 2026.01.30 | ₩8,716 | ₩8,943 | ₩8,663 | ₩8,716 | 0.00% | 159.1만 |
|---|
| 2026.01.29 | ₩8,422 | ₩8,870 | ₩8,409 | ₩8,756 | +3.96% | 283.3만 |
|---|
| 2026.01.28 | ₩9,223 | ₩9,410 | ₩8,342 | ₩8,436 | -8.54% | 287.2만 |
|---|
| 2026.01.27 | ₩9,063 | ₩9,090 | ₩8,803 | ₩9,010 | -0.59% | 232.8만 |
|---|
| 2026.01.26 | ₩9,130 | ₩9,157 | ₩8,930 | ₩9,036 | -1.02% | 132.6만 |
|---|
| 2026.01.23 | ₩8,970 | ₩9,170 | ₩8,883 | ₩9,143 | +1.93% | 128.2만 |
|---|
| 2026.01.22 | ₩8,956 | ₩9,110 | ₩8,863 | ₩9,010 | +0.60% | 121만 |
|---|
| 2026.01.21 | ₩8,796 | ₩9,010 | ₩8,689 | ₩8,903 | +1.21% | 206.2만 |
|---|
| 2026.01.20 | ₩8,996 | ₩8,996 | ₩8,616 | ₩8,743 | -2.82% | 108.3만 |
|---|
| 2026.01.16 | ₩9,116 | ₩9,250 | ₩8,996 | ₩9,183 | +0.73% | 188.9만 |
|---|
| 2026.01.15 | ₩8,676 | ₩9,177 | ₩8,636 | ₩9,170 | +5.69% | 125.4만 |
|---|
| 2026.01.14 | ₩8,636 | ₩8,863 | ₩8,436 | ₩8,676 | +0.46% | 121.5만 |
|---|
| 2026.01.13 | ₩8,516 | ₩8,656 | ₩8,402 | ₩8,623 | +1.25% | 122.7만 |
|---|
| 2026.01.12 | ₩8,529 | ₩8,663 | ₩8,336 | ₩8,502 | -0.31% | 136.3만 |
|---|
| 2026.01.09 | ₩8,476 | ₩8,743 | ₩8,329 | ₩8,596 | +1.42% | 170.7만 |
|---|
| 2026.01.08 | ₩8,209 | ₩8,703 | ₩8,049 | ₩8,436 | +2.76% | 362.6만 |
|---|
| 2026.01.07 | ₩9,330 | ₩9,504 | ₩8,856 | ₩9,197 | -1.43% | 161.4만 |
|---|
| 2026.01.06 | ₩8,502 | ₩9,383 | ₩8,436 | ₩9,343 | +9.89% | 245.7만 |
|---|
| 2026.01.05 | ₩8,689 | ₩8,970 | ₩8,583 | ₩8,583 | -1.23% | 188.9만 |
|---|
| 2026.01.02 | ₩8,903 | ₩8,970 | ₩8,429 | ₩8,783 | -1.35% | 224.8만 |
|---|
| 2025.12.31 | ₩9,010 | ₩9,090 | ₩8,843 | ₩8,903 | -1.19% | 284.4만 |
|---|
| 2025.12.30 | ₩8,943 | ₩9,170 | ₩8,903 | ₩9,036 | +1.04% | 208.7만 |
|---|
| 2025.12.29 | ₩8,716 | ₩8,970 | ₩8,576 | ₩8,956 | +2.76% | 176.2만 |
|---|
| 2025.12.26 | ₩8,956 | ₩8,970 | ₩8,729 | ₩8,743 | -2.38% | 131.2만 |
|---|
| 2025.12.24 | ₩8,903 | ₩9,250 | ₩8,903 | ₩8,996 | +1.05% | 82.7만 |
|---|
| 2025.12.23 | ₩9,837 | ₩9,931 | ₩8,836 | ₩8,930 | -9.23% | 207.5만 |
|---|
| 2025.12.22 | ₩9,130 | ₩9,717 | ₩9,116 | ₩9,530 | +4.39% | 390만 |
|---|
| 2025.12.19 | ₩9,197 | ₩9,303 | ₩9,036 | ₩9,170 | -0.29% | 494.8만 |
|---|
| 2025.12.18 | ₩9,637 | ₩9,824 | ₩9,043 | ₩9,197 | -4.57% | 314.1만 |
|---|
| 2025.12.17 | ₩9,277 | ₩9,504 | ₩8,936 | ₩9,290 | +0.14% | 346.3만 |
|---|
| 2025.12.16 | ₩9,677 | ₩9,957 | ₩8,569 | ₩9,210 | -4.83% | 605.5만 |
|---|
| 2025.12.15 | ₩10,184 | ₩10,278 | ₩9,904 | ₩10,091 | -0.92% | 235.8만 |
|---|
| 2025.12.12 | ₩9,744 | ₩10,224 | ₩9,610 | ₩10,144 | +4.11% | 252.7만 |
|---|
| 2025.12.11 | ₩9,637 | ₩9,811 | ₩9,557 | ₩9,677 | +0.42% | 162.7만 |
|---|
| 2025.12.10 | ₩9,557 | ₩9,851 | ₩9,517 | ₩9,570 | +0.14% | 278.8만 |
|---|
| 2025.12.09 | ₩9,864 | ₩9,984 | ₩9,477 | ₩9,517 | -3.52% | 251.2만 |
|---|
| 2025.12.08 | ₩9,957 | ₩10,291 | ₩9,704 | ₩9,877 | -0.80% | 446.1만 |
|---|
| 2025.12.05 | ₩8,809 | ₩9,343 | ₩8,716 | ₩9,343 | +6.06% | 349.3만 |
|---|
| 2025.12.04 | ₩8,489 | ₩8,783 | ₩8,195 | ₩8,756 | +3.14% | 715.2만 |
|---|
| 2025.12.03 | ₩8,356 | ₩8,576 | ₩7,929 | ₩8,489 | +1.60% | 487.5만 |
|---|
| 2025.12.02 | ₩8,222 | ₩8,616 | ₩7,074 | ₩8,316 | +1.14% | 703.5만 |
|---|
| 2025.12.01 | ₩8,609 | ₩8,983 | ₩8,462 | ₩8,970 | +4.19% | 302.3만 |
|---|
| 2025.11.28 | ₩8,596 | ₩8,751 | ₩8,583 | ₩8,649 | +0.62% | 100.2만 |
|---|
| 2025.11.26 | ₩8,396 | ₩8,816 | ₩8,382 | ₩8,596 | +2.38% | 246.9만 |
|---|
| 2025.11.25 | ₩8,155 | ₩8,583 | ₩8,155 | ₩8,462 | +3.76% | 321.9만 |
|---|
| 2025.11.24 | ₩8,075 | ₩8,236 | ₩7,969 | ₩8,102 | +0.33% | 388.1만 |
|---|
| 2025.11.21 | ₩7,475 | ₩8,155 | ₩7,415 | ₩8,115 | +8.57% | 298.1만 |
|---|
| 2025.11.20 | ₩7,395 | ₩7,495 | ₩7,274 | ₩7,381 | -0.18% | 281.1만 |
|---|
| 2025.11.19 | ₩7,234 | ₩7,501 | ₩7,121 | ₩7,341 | +1.48% | 184만 |
|---|
| 2025.11.18 | ₩6,901 | ₩7,408 | ₩6,674 | ₩7,288 | +5.61% | 273.1만 |
|---|
| 2025.11.17 | ₩7,061 | ₩7,074 | ₩6,881 | ₩6,914 | -2.08% | 214.4만 |
|---|
| 2025.11.14 | ₩7,074 | ₩7,161 | ₩6,881 | ₩7,128 | +0.75% | 176.8만 |
|---|
| 2025.11.13 | ₩7,128 | ₩7,335 | ₩7,028 | ₩7,141 | +0.19% | 228.3만 |
|---|
| 2025.11.12 | ₩7,168 | ₩7,388 | ₩7,134 | ₩7,194 | +0.37% | 228.2만 |
|---|
| 2025.11.11 | ₩7,261 | ₩7,261 | ₩7,081 | ₩7,168 | -1.29% | 146.3만 |
|---|
| 2025.11.10 | ₩7,101 | ₩7,281 | ₩6,854 | ₩7,261 | +2.26% | 170.9만 |
|---|
| 2025.11.07 | ₩6,927 | ₩7,088 | ₩6,841 | ₩7,074 | +2.12% | 187.7만 |
|---|
| 2025.11.06 | ₩7,048 | ₩7,068 | ₩6,881 | ₩6,967 | -1.14% | 189.7만 |
|---|
| 2025.11.05 | ₩6,661 | ₩7,134 | ₩6,627 | ₩7,074 | +6.21% | 207만 |
|---|
| 2025.11.04 | ₩6,674 | ₩6,801 | ₩6,574 | ₩6,661 | -0.20% | 331.2만 |
|---|
| 2025.11.03 | ₩7,008 | ₩7,008 | ₩6,447 | ₩6,767 | -3.43% | 207.1만 |
|---|
| 2025.10.31 | ₩6,741 | ₩7,074 | ₩6,654 | ₩7,008 | +3.96% | 190.5만 |
|---|
| 2025.10.30 | ₩6,874 | ₩6,974 | ₩6,801 | ₩6,834 | -0.58% | 205.4만 |
|---|
| 2025.10.29 | ₩7,181 | ₩7,181 | ₩6,881 | ₩6,981 | -2.79% | 232.9만 |
|---|
| 2025.10.28 | ₩7,114 | ₩7,214 | ₩6,961 | ₩7,181 | +0.94% | 147.7만 |
|---|
| 2025.10.27 | ₩7,154 | ₩7,208 | ₩7,034 | ₩7,154 | 0.00% | 169만 |
|---|
| 2025.10.24 | ₩6,941 | ₩7,081 | ₩6,807 | ₩7,021 | +1.15% | 166.6만 |
|---|
| 2025.10.23 | ₩6,767 | ₩6,972 | ₩6,654 | ₩6,847 | +1.18% | 195.4만 |
|---|
| 2025.10.22 | ₩6,647 | ₩6,781 | ₩6,527 | ₩6,727 | +1.20% | 214만 |
|---|
| 2025.10.21 | ₩6,500 | ₩6,747 | ₩6,474 | ₩6,727 | +3.49% | 184.7만 |
|---|
| 2025.10.20 | ₩6,500 | ₩6,620 | ₩6,414 | ₩6,514 | +0.21% | 138.7만 |
|---|
| 2025.10.17 | ₩6,394 | ₩6,507 | ₩6,340 | ₩6,420 | +0.42% | 139.4만 |
|---|
| 2025.10.16 | ₩6,380 | ₩6,470 | ₩6,260 | ₩6,420 | +0.63% | 135.9만 |
|---|
| 2025.10.15 | ₩6,500 | ₩6,567 | ₩6,287 | ₩6,367 | -2.05% | 337.6만 |
|---|
| 2025.10.14 | ₩6,087 | ₩6,607 | ₩6,006 | ₩6,500 | +6.80% | 206.1만 |
|---|
| 2025.10.13 | ₩6,460 | ₩6,567 | ₩6,153 | ₩6,167 | -4.55% | 190.1만 |
|---|
| 2025.10.10 | ₩6,661 | ₩6,741 | ₩6,420 | ₩6,434 | -3.41% | 235.6만 |
|---|