시장 데이터를 불러오는 중
전체 종목
Victorias Secret & Co. Common Stock 과거 주가
Victorias Secret & Co. Common Stock · VSXY · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Victorias Secret & Co. Common Stock · VSXY · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,566 | ₩115,915 | ₩108,838 | ₩110,654 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,244 | ₩115,741 | ₩110,600 | ₩115,648 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,295 | ₩116,355 | ₩110,961 | ₩114,553 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,944 | ₩119,613 | ₩113,284 | ₩113,618 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,870 | ₩122,578 | ₩115,701 | ₩119,386 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,039 | ₩122,711 | ₩117,631 | ₩122,484 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,597 | ₩118,572 | ₩115,541 | ₩118,185 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,174 | ₩122,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,118 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,881 | ₩120,775 | ₩116,449 | ₩119,146 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,200 | ₩120,722 | ₩108,825 | ₩117,891 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,495 | ₩113,244 | ₩110,333 | ₩110,707 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,814 | ₩112,697 | ₩109,746 | ₩111,909 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,507 | ₩112,116 | ₩108,497 | ₩111,281 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,388 | ₩114,439 | ₩111,376 | ₩111,922 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,767 | ₩110,106 | ₩105,066 | ₩108,998 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,602 | ₩104,592 | ₩101,935 | ₩104,058 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,838 | ₩104,859 | ₩99,264 | ₩103,457 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,274 | ₩102,135 | ₩97,274 | ₩98,757 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,332 | ₩101,601 | ₩96,767 | ₩96,914 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,316 | ₩100,933 | ₩97,097 | ₩99,531 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,211 | ₩102,322 | ₩98,236 | ₩101,013 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,944 | ₩99,771 | ₩95,766 | ₩97,995 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,029 | ₩103,804 | ₩99,291 | ₩101,107 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,156 | ₩104,805 | ₩97,221 | ₩104,779 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,316 | ₩100,920 | ₩97,528 | ₩100,893 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,629 | ₩106,127 | ₩96,106 | ₩98,329 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,176 | ₩114,860 | ₩109,679 | ₩113,244 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,204 | ₩115,074 | ₩111,362 | ₩112,390 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩116,022 | ₩116,582 | ₩112,944 | ₩114,045 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,441 | ₩122,810 | ₩116,809 | ₩117,303 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,269 | ₩121,928 | ₩117,904 | ₩119,787 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,970 | ₩123,706 | ₩116,128 | ₩121,229 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,609 | ₩117,697 | ₩113,331 | ₩116,649 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,140 | ₩119,200 | ₩114,847 | ₩116,329 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,584 | ₩119,200 | ₩113,965 | ₩114,019 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,223 | ₩119,934 | ₩115,334 | ₩115,901 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,939 | ₩120,148 | ₩113,939 | ₩118,318 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,857 | ₩114,032 | ₩111,068 | ₩112,069 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,504 | ₩118,158 | ₩112,216 | ₩112,296 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,510 | ₩121,510 | ₩117,744 | ₩118,866 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,342 | ₩127,438 | ₩120,521 | ₩121,590 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,811 | ₩128,520 | ₩123,940 | ₩124,207 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,763 | ₩132,192 | ₩125,609 | ₩125,729 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,805 | ₩136,812 | ₩130,931 | ₩133,487 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,808 | ₩132,632 | ₩124,561 | ₩131,578 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,467 | ₩125,969 | ₩119,159 | ₩124,874 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,440 | ₩122,698 | ₩119,146 | ₩119,987 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,852 | ₩122,698 | ₩117,271 | ₩119,119 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,171 | ₩120,054 | ₩116,382 | ₩118,986 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,275 | ₩120,007 | ₩115,474 | ₩118,412 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,134 | ₩122,805 | ₩116,996 | ₩117,824 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,624 | ₩122,124 | ₩114,740 | ₩119,013 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,171 | ₩121,082 | ₩116,168 | ₩119,253 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,563 | ₩114,900 | ₩109,092 | ₩113,925 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,881 | ₩113,017 | ₩108,405 | ₩111,562 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,833 | ₩115,508 | ₩110,400 | ₩110,547 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,753 | ₩120,174 | ₩114,753 | ₩116,622 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,265 | ₩119,787 | ₩114,272 | ₩116,289 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,988 | ₩117,490 | ₩110,988 | ₩116,716 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,876 | ₩112,804 | ₩106,875 | ₩108,758 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,642 | ₩115,421 | ₩109,038 | ₩110,000 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,827 | ₩113,331 | ₩109,425 | ₩112,670 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,850 | ₩109,546 | ₩105,213 | ₩109,385 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,872 | ₩107,863 | ₩104,378 | ₩105,460 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,108 | ₩104,939 | ₩100,346 | ₩104,632 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,804 | ₩104,699 | ₩100,960 | ₩101,734 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,071 | ₩104,565 | ₩99,651 | ₩102,255 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,887 | ₩105,967 | ₩102,509 | ₩104,485 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,578 | ₩105,606 | ₩101,481 | ₩103,977 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,844 | ₩104,031 | ₩99,611 | ₩102,429 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,293 | ₩110,327 | ₩103,697 | ₩103,764 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,698 | ₩114,620 | ₩110,053 | ₩111,468 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,982 | ₩117,644 | ₩111,695 | ₩115,434 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,547 | ₩118,265 | ₩110,026 | ₩118,171 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,142 | ₩111,669 | ₩104,552 | ₩110,827 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,633 | ₩108,304 | ₩103,911 | ₩107,676 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,967 | ₩107,823 | ₩103,617 | ₩105,166 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,639 | ₩110,093 | ₩105,967 | ₩107,583 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,676 | ₩112,056 | ₩106,621 | ₩109,465 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,368 | ₩110,814 | ₩104,685 | ₩104,845 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,955 | ₩107,983 | ₩104,685 | ₩105,099 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,157 | ₩110,774 | ₩104,792 | ₩106,047 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,233 | ₩106,701 | ₩104,018 | ₩105,326 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,120 | ₩105,553 | ₩99,357 | ₩105,193 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,357 | ₩101,160 | ₩97,835 | ₩99,130 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,519 | ₩105,286 | ₩97,935 | ₩100,092 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,559 | ₩105,179 | ₩99,651 | ₩101,828 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,513 | ₩101,467 | ₩96,513 | ₩99,611 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,495 | ₩107,309 | ₩97,047 | ₩97,582 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,880 | ₩105,647 | ₩96,139 | ₩105,433 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,859 | ₩108,531 | ₩99,157 | ₩106,902 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,781 | ₩74,561 | ₩68,178 | ₩72,505 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,113 | ₩78,113 | ₩73,440 | ₩73,440 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,616 | ₩80,984 | ₩75,616 | ₩79,582 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,110 | ₩78,113 | ₩74,989 | ₩76,351 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,440 | ₩74,735 | ₩72,285 | ₩74,668 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,725 | ₩70,115 | ₩66,830 | ₩70,035 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,772 | ₩68,045 | ₩62,731 | ₩67,498 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,460 | ₩63,899 | ₩58,492 | ₩63,706 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,086 | ₩60,454 | ₩57,577 | ₩60,354 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,888 | ₩61,916 | ₩58,808 | ₩59,860 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,556 | ₩63,513 | ₩60,421 | ₩61,369 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,422 | ₩63,719 | ₩61,115 | ₩62,464 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,915 | ₩61,543 | ₩58,899 | ₩60,341 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,327 | ₩62,858 | ₩58,498 | ₩62,170 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,228 | ₩65,241 | ₩61,022 | ₩61,476 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,226 | ₩66,430 | ₩63,265 | ₩64,146 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,099 | ₩69,755 | ₩62,918 | ₩63,492 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,741 | ₩70,628 | ₩67,111 | ₩68,793 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,605 | ₩69,394 | ₩66,209 | ₩67,778 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,379 | ₩69,714 | ₩66,980 | ₩67,137 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,114 | ₩70,662 | ₩67,671 | ₩69,915 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,393 | ₩70,249 | ₩67,084 | ₩69,207 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,302 | ₩70,796 | ₩66,924 | ₩67,939 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,688 | ₩70,102 | ₩67,511 | ₩69,074 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,903 | ₩71,904 | ₩69,608 | ₩70,155 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,409 | ₩71,878 | ₩68,993 | ₩70,476 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,622 | ₩71,784 | ₩68,446 | ₩69,674 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,081 | ₩74,775 | ₩69,875 | ₩70,262 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,415 | ₩77,125 | ₩73,240 | ₩73,333 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,786 | ₩74,642 | ₩71,864 | ₩73,894 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,769 | ₩73,587 | ₩70,769 | ₩73,066 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,296 | ₩69,114 | ₩66,296 | ₩68,913 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,226 | ₩66,590 | ₩63,185 | ₩66,176 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,231 | ₩68,813 | ₩64,734 | ₩64,827 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,563 | ₩67,765 | ₩64,707 | ₩66,683 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,020 | ₩69,353 | ₩65,606 | ₩67,258 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,085 | ₩70,959 | ₩67,328 | ₩68,820 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,992 | ₩69,968 | ₩67,458 | ₩68,847 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,347 | ₩66,177 | ₩62,638 | ₩64,867 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,635 | ₩64,587 | ₩59,660 | ₩64,440 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,235 | ₩62,758 | ₩59,446 | ₩61,422 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,412 | ₩65,669 | ₩62,130 | ₩63,185 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,087 | ₩62,758 | ₩59,319 | ₩61,903 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,537 | ₩59,032 | ₩56,575 | ₩57,804 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,578 | ₩59,246 | ₩56,068 | ₩56,709 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,017 | ₩60,127 | ₩58,017 | ₩59,193 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,421 | ₩60,755 | ₩58,318 | ₩59,500 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,206 | ₩59,833 | ₩57,043 | ₩58,138 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,037 | ₩63,092 | ₩60,247 | ₩60,621 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,387 | ₩64,387 | ₩59,299 | ₩59,900 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,117 | ₩65,575 | ₩61,716 | ₩64,560 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,476 | ₩64,040 | ₩61,129 | ₩63,679 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,556 | ₩62,437 | ₩59,887 | ₩61,449 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,356 | ₩62,197 | ₩59,994 | ₩60,154 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,862 | ₩61,396 | ₩59,460 | ₩59,900 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,446 | ₩61,382 | ₩58,885 | ₩60,047 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,691 | ₩63,586 | ₩59,914 | ₩60,314 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,758 | ₩65,829 | ₩62,023 | ₩63,706 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,528 | ₩64,333 | ₩59,286 | ₩64,253 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,977 | ₩67,645 | ₩62,170 | ₩62,397 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,309 | ₩75,309 | ₩65,669 | ₩70,382 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,322 | ₩86,379 | ₩79,582 | ₩80,130 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,940 | ₩83,040 | ₩74,989 | ₩82,947 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,132 | ₩82,747 | ₩80,170 | ₩81,692 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,484 | ₩85,484 | ₩81,492 | ₩83,721 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,708 | ₩87,861 | ₩83,641 | ₩87,794 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,414 | ₩85,110 | ₩82,453 | ₩83,000 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,451 | ₩83,862 | ₩81,451 | ₩83,214 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,290 | ₩86,739 | ₩78,127 | ₩81,278 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,291 | ₩86,479 | ₩81,291 | ₩85,951 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,478 | ₩82,426 | ₩79,716 | ₩81,892 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,781 | ₩84,109 | ₩78,647 | ₩83,227 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,579 | ₩81,331 | ₩77,579 | ₩80,597 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩76,017 | ₩79,115 | ₩74,489 | ₩78,167 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,952 | ₩79,342 | ₩74,294 | ₩76,030 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,595 | ₩80,837 | ₩75,096 | ₩75,242 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,400 | ₩82,867 | ₩78,701 | ₩79,075 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,573 | ₩83,450 | ₩81,558 | ₩82,520 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,118 | ₩84,002 | ₩79,789 | ₩83,374 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,625 | ₩81,992 | ₩76,885 | ₩78,808 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,023 | ₩81,358 | ₩77,272 | ₩81,291 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,271 | ₩83,281 | ₩76,271 | ₩80,076 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,091 | ₩77,032 | ₩71,130 | ₩76,978 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,241 | ₩75,543 | ₩72,612 | ₩72,786 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,882 | ₩77,172 | ₩74,495 | ₩74,775 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,356 | ₩76,645 | ₩73,961 | ₩75,363 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,248 | ₩79,248 | ₩74,214 | ₩74,628 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,422 | ₩80,944 | ₩76,004 | ₩78,207 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,640 | ₩83,388 | ₩79,302 | ₩79,782 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,340 | ₩88,114 | ₩82,733 | ₩83,174 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,615 | ₩87,140 | ₩82,987 | ₩86,846 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,593 | ₩83,067 | ₩77,539 | ₩83,040 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,385 | ₩81,385 | ₩78,822 | ₩79,929 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,493 | ₩82,920 | ₩79,996 | ₩80,917 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,987 | ₩83,081 | ₩79,489 | ₩81,839 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,436 | ₩87,006 | ₩82,653 | ₩83,708 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,454 | ₩86,445 | ₩79,956 | ₩84,269 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,122 | ₩89,315 | ₩84,122 | ₩87,994 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,319 | ₩85,217 | ₩81,652 | ₩83,868 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,659 | ₩82,026 | ₩77,312 | ₩81,385 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,323 | ₩79,208 | ₩74,548 | ₩77,966 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,703 | ₩74,435 | ₩70,102 | ₩73,600 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,360 | ₩73,360 | ₩69,474 | ₩71,250 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,106 | ₩73,246 | ₩72,111 | ₩72,332 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,468 | ₩74,775 | ₩72,919 | ₩73,133 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,811 | ₩75,363 | ₩70,836 | ₩74,842 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,145 | ₩72,612 | ₩70,649 | ₩71,851 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,906 | ₩73,159 | ₩71,424 | ₩72,465 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,548 | ₩74,989 | ₩72,398 | ₩72,946 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,843 | ₩75,843 | ₩71,878 | ₩73,814 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,912 | ₩76,044 | ₩72,652 | ₩75,710 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,372 | ₩73,413 | ₩70,569 | ₩72,812 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,774 | ₩74,547 | ₩70,542 | ₩70,889 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,440 | ₩74,027 | ₩69,995 | ₩71,651 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,652 | ₩75,216 | ₩72,332 | ₩73,119 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,290 | ₩73,734 | ₩70,769 | ₩72,759 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,875 | ₩71,397 | ₩69,100 | ₩70,435 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,581 | ₩71,223 | ₩68,366 | ₩69,447 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,698 | ₩70,689 | ₩66,937 | ₩69,848 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,109 | ₩68,980 | ₩62,290 | ₩67,631 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,854 | ₩67,057 | ₩61,309 | ₩65,495 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,148 | ₩56,776 | ₩54,452 | ₩55,507 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,882 | ₩58,084 | ₩56,175 | ₩56,762 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,819 | ₩59,052 | ₩55,427 | ₩56,041 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,292 | ₩59,259 | ₩54,092 | ₩58,912 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,771 | ₩55,534 | ₩53,024 | ₩55,187 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,675 | ₩54,613 | ₩51,675 | ₩53,664 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,338 | ₩52,356 | ₩48,804 | ₩50,967 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,924 | ₩50,013 | ₩47,736 | ₩48,964 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,346 | ₩49,532 | ₩45,119 | ₩49,004 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,734 | ₩48,203 | ₩44,992 | ₩45,119 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,187 | ₩47,335 | ₩45,479 | ₩46,454 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,139 | ₩46,561 | ₩44,878 | ₩46,147 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,629 | ₩48,177 | ₩45,706 | ₩46,855 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,746 | ₩48,510 | ₩45,402 | ₩47,669 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,895 | ₩48,350 | ₩46,294 | ₩46,668 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,721 | ₩48,070 | ₩46,721 | ₩47,255 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,042 | ₩47,309 | ₩46,160 | ₩46,694 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,682 | ₩48,030 | ₩45,399 | ₩46,721 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,188 | ₩48,177 | ₩46,067 | ₩46,828 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,405 | ₩49,912 | ₩46,908 | ₩48,497 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,382 | ₩52,089 | ₩46,809 | ₩49,979 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,908 | ₩48,363 | ₩46,721 | ₩47,228 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,389 | ₩48,931 | ₩46,601 | ₩48,083 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,186 | ₩47,108 | ₩44,330 | ₩47,068 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,228 | ₩47,509 | ₩44,959 | ₩45,226 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,749 | ₩50,807 | ₩47,402 | ₩48,377 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,628 | ₩47,042 | ₩45,513 | ₩46,107 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,107 | ₩46,841 | ₩44,558 | ₩46,561 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,344 | ₩45,680 | ₩44,197 | ₩44,291 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,567 | ₩43,757 | ₩41,260 | ₩43,717 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,407 | ₩42,381 | ₩40,926 | ₩41,514 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,954 | ₩42,689 | ₩41,287 | ₩41,887 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,019 | ₩42,261 | ₩40,979 | ₩42,088 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,045 | ₩41,473 | ₩39,617 | ₩40,432 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,512 | ₩41,847 | ₩39,591 | ₩40,312 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,804 | ₩41,595 | ₩39,791 | ₩40,579 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,109 | ₩39,704 | ₩37,588 | ₩39,337 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,175 | ₩39,364 | ₩38,055 | ₩38,803 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,818 | ₩40,238 | ₩37,641 | ₩37,721 | -5.26% | 284.4만 |
|---|