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 | ₩114,576 | ₩115,924 | ₩108,847 | ₩110,663 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,254 | ₩115,751 | ₩110,610 | ₩115,657 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,304 | ₩116,365 | ₩110,970 | ₩114,562 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,954 | ₩119,623 | ₩113,294 | ₩113,627 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,880 | ₩122,588 | ₩115,711 | ₩119,396 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,049 | ₩122,721 | ₩117,640 | ₩122,494 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,607 | ₩118,582 | ₩115,550 | ₩118,194 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,184 | ₩122,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,128 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,890 | ₩120,785 | ₩116,458 | ₩119,156 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,209 | ₩120,732 | ₩108,833 | ₩117,901 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,504 | ₩113,254 | ₩110,342 | ₩110,716 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,823 | ₩112,706 | ₩109,755 | ₩111,918 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,516 | ₩112,125 | ₩108,506 | ₩111,291 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,397 | ₩114,449 | ₩111,385 | ₩111,932 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,775 | ₩110,115 | ₩105,074 | ₩109,007 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,611 | ₩104,600 | ₩101,943 | ₩104,066 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,846 | ₩104,867 | ₩99,272 | ₩103,465 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,282 | ₩102,143 | ₩97,282 | ₩98,765 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,340 | ₩101,609 | ₩96,775 | ₩96,922 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,324 | ₩100,941 | ₩97,105 | ₩99,539 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,219 | ₩102,330 | ₩98,244 | ₩101,021 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,952 | ₩99,780 | ₩95,773 | ₩98,004 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,038 | ₩103,812 | ₩99,299 | ₩101,115 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,164 | ₩104,814 | ₩97,229 | ₩104,787 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,324 | ₩100,928 | ₩97,536 | ₩100,901 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,637 | ₩106,136 | ₩96,114 | ₩98,337 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,185 | ₩114,869 | ₩109,688 | ₩113,254 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,214 | ₩115,083 | ₩111,371 | ₩112,399 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩116,031 | ₩116,592 | ₩112,953 | ₩114,055 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,451 | ₩122,820 | ₩116,819 | ₩117,313 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,279 | ₩121,938 | ₩117,914 | ₩119,797 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,979 | ₩123,716 | ₩116,138 | ₩121,239 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,619 | ₩117,707 | ₩113,340 | ₩116,659 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,150 | ₩119,209 | ₩114,856 | ₩116,338 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,594 | ₩119,209 | ₩113,975 | ₩114,028 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,233 | ₩119,944 | ₩115,343 | ₩115,911 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,948 | ₩120,157 | ₩113,948 | ₩118,328 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,866 | ₩114,041 | ₩111,077 | ₩112,078 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,513 | ₩118,168 | ₩112,225 | ₩112,305 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,520 | ₩121,520 | ₩117,754 | ₩118,876 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,352 | ₩127,449 | ₩120,531 | ₩121,600 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,821 | ₩128,530 | ₩123,950 | ₩124,217 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,774 | ₩132,203 | ₩125,619 | ₩125,739 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,815 | ₩136,823 | ₩130,942 | ₩133,498 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,818 | ₩132,643 | ₩124,571 | ₩131,588 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,476 | ₩125,980 | ₩119,169 | ₩124,885 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,450 | ₩122,708 | ₩119,156 | ₩119,997 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,862 | ₩122,708 | ₩117,281 | ₩119,129 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,181 | ₩120,064 | ₩116,392 | ₩118,996 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,285 | ₩120,017 | ₩115,484 | ₩118,421 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,144 | ₩122,815 | ₩117,006 | ₩117,834 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,634 | ₩122,134 | ₩114,749 | ₩119,022 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,181 | ₩121,092 | ₩116,178 | ₩119,263 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,573 | ₩114,909 | ₩109,101 | ₩113,935 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,890 | ₩113,027 | ₩108,414 | ₩111,571 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,843 | ₩115,517 | ₩110,409 | ₩110,556 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,763 | ₩120,184 | ₩114,763 | ₩116,632 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,275 | ₩119,797 | ₩114,282 | ₩116,298 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,997 | ₩117,500 | ₩110,997 | ₩116,726 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,885 | ₩112,813 | ₩106,884 | ₩108,767 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,651 | ₩115,430 | ₩109,047 | ₩110,009 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,837 | ₩113,340 | ₩109,434 | ₩112,679 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,859 | ₩109,555 | ₩105,221 | ₩109,394 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,881 | ₩107,872 | ₩104,387 | ₩105,468 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,117 | ₩104,948 | ₩100,354 | ₩104,640 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,812 | ₩104,707 | ₩100,968 | ₩101,743 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,080 | ₩104,574 | ₩99,659 | ₩102,263 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,896 | ₩105,976 | ₩102,517 | ₩104,493 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,587 | ₩105,615 | ₩101,489 | ₩103,986 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,852 | ₩104,039 | ₩99,619 | ₩102,437 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,302 | ₩110,336 | ₩103,706 | ₩103,772 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,708 | ₩114,629 | ₩110,062 | ₩111,478 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,991 | ₩117,654 | ₩111,705 | ₩115,444 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,556 | ₩118,275 | ₩110,035 | ₩118,181 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,151 | ₩111,678 | ₩104,560 | ₩110,837 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,642 | ₩108,313 | ₩103,919 | ₩107,685 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,976 | ₩107,832 | ₩103,625 | ₩105,175 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,648 | ₩110,102 | ₩105,976 | ₩107,592 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,685 | ₩112,065 | ₩106,630 | ₩109,474 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,376 | ₩110,823 | ₩104,694 | ₩104,854 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,964 | ₩107,992 | ₩104,694 | ₩105,108 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,166 | ₩110,783 | ₩104,801 | ₩106,056 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,241 | ₩106,710 | ₩104,026 | ₩105,335 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,128 | ₩105,562 | ₩99,366 | ₩105,201 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,366 | ₩101,168 | ₩97,843 | ₩99,139 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,527 | ₩105,295 | ₩97,943 | ₩100,100 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,567 | ₩105,188 | ₩99,659 | ₩101,836 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,521 | ₩101,476 | ₩96,521 | ₩99,619 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,504 | ₩107,318 | ₩97,055 | ₩97,590 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,888 | ₩105,655 | ₩96,147 | ₩105,442 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,867 | ₩108,540 | ₩99,165 | ₩106,911 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,787 | ₩74,568 | ₩68,183 | ₩72,511 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,120 | ₩78,120 | ₩73,446 | ₩73,446 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,623 | ₩80,991 | ₩75,623 | ₩79,589 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,117 | ₩78,120 | ₩74,995 | ₩76,357 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,446 | ₩74,741 | ₩72,291 | ₩74,674 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,730 | ₩70,121 | ₩66,836 | ₩70,041 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,778 | ₩68,051 | ₩62,736 | ₩67,503 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,464 | ₩63,905 | ₩58,496 | ₩63,711 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,091 | ₩60,459 | ₩57,582 | ₩60,359 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,893 | ₩61,922 | ₩58,813 | ₩59,865 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,561 | ₩63,519 | ₩60,426 | ₩61,374 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,427 | ₩63,724 | ₩61,120 | ₩62,469 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,920 | ₩61,548 | ₩58,904 | ₩60,346 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,332 | ₩62,863 | ₩58,503 | ₩62,175 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,233 | ₩65,247 | ₩61,027 | ₩61,481 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,232 | ₩66,435 | ₩63,270 | ₩64,152 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,104 | ₩69,760 | ₩62,923 | ₩63,497 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,747 | ₩70,634 | ₩67,116 | ₩68,799 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,610 | ₩69,400 | ₩66,215 | ₩67,784 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,385 | ₩69,720 | ₩66,985 | ₩67,143 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,119 | ₩70,668 | ₩67,677 | ₩69,920 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,398 | ₩70,254 | ₩67,089 | ₩69,213 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,308 | ₩70,802 | ₩66,929 | ₩67,944 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,693 | ₩70,107 | ₩67,517 | ₩69,079 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,909 | ₩71,910 | ₩69,613 | ₩70,161 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,415 | ₩71,884 | ₩68,999 | ₩70,481 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,628 | ₩71,790 | ₩68,452 | ₩69,680 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,087 | ₩74,781 | ₩69,880 | ₩70,268 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,421 | ₩77,132 | ₩73,246 | ₩73,339 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,792 | ₩74,648 | ₩71,870 | ₩73,900 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,775 | ₩73,593 | ₩70,775 | ₩73,072 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,302 | ₩69,119 | ₩66,302 | ₩68,919 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,232 | ₩66,595 | ₩63,190 | ₩66,181 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,236 | ₩68,819 | ₩64,739 | ₩64,833 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,569 | ₩67,771 | ₩64,713 | ₩66,689 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,026 | ₩69,358 | ₩65,611 | ₩67,263 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,091 | ₩70,965 | ₩67,334 | ₩68,825 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,998 | ₩69,974 | ₩67,463 | ₩68,852 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,352 | ₩66,183 | ₩62,643 | ₩64,873 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,640 | ₩64,592 | ₩59,665 | ₩64,445 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,241 | ₩62,763 | ₩59,451 | ₩61,427 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,417 | ₩65,674 | ₩62,135 | ₩63,190 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,092 | ₩62,763 | ₩59,324 | ₩61,908 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,542 | ₩59,037 | ₩56,580 | ₩57,809 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,583 | ₩59,251 | ₩56,073 | ₩56,714 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,022 | ₩60,132 | ₩58,022 | ₩59,197 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,426 | ₩60,760 | ₩58,323 | ₩59,505 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,211 | ₩59,838 | ₩57,047 | ₩58,142 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,042 | ₩63,097 | ₩60,252 | ₩60,626 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,392 | ₩64,392 | ₩59,304 | ₩59,905 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,122 | ₩65,581 | ₩61,721 | ₩64,566 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,481 | ₩64,045 | ₩61,134 | ₩63,684 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,561 | ₩62,442 | ₩59,892 | ₩61,454 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,361 | ₩62,202 | ₩59,999 | ₩60,159 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,867 | ₩61,401 | ₩59,464 | ₩59,905 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,451 | ₩61,387 | ₩58,890 | ₩60,052 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,696 | ₩63,591 | ₩59,918 | ₩60,319 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,763 | ₩65,834 | ₩62,028 | ₩63,711 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,533 | ₩64,339 | ₩59,291 | ₩64,258 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,983 | ₩67,650 | ₩62,175 | ₩62,402 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,315 | ₩75,315 | ₩65,674 | ₩70,388 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,329 | ₩86,386 | ₩79,589 | ₩80,136 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,946 | ₩83,047 | ₩74,995 | ₩82,954 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,139 | ₩82,754 | ₩80,176 | ₩81,699 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,491 | ₩85,491 | ₩81,498 | ₩83,728 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,715 | ₩87,868 | ₩83,648 | ₩87,801 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,421 | ₩85,117 | ₩82,460 | ₩83,007 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,458 | ₩83,869 | ₩81,458 | ₩83,221 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,297 | ₩86,746 | ₩78,133 | ₩81,285 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,298 | ₩86,486 | ₩81,298 | ₩85,958 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,485 | ₩82,433 | ₩79,722 | ₩81,899 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,787 | ₩84,116 | ₩78,654 | ₩83,234 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,586 | ₩81,338 | ₩77,586 | ₩80,604 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩76,023 | ₩79,121 | ₩74,496 | ₩78,173 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,958 | ₩79,348 | ₩74,301 | ₩76,037 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,602 | ₩80,844 | ₩75,102 | ₩75,249 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,406 | ₩82,874 | ₩78,707 | ₩79,081 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,580 | ₩83,457 | ₩81,565 | ₩82,526 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,124 | ₩84,009 | ₩79,796 | ₩83,381 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,632 | ₩81,999 | ₩76,891 | ₩78,814 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,029 | ₩81,365 | ₩77,278 | ₩81,298 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,277 | ₩83,288 | ₩76,277 | ₩80,083 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,097 | ₩77,038 | ₩71,136 | ₩76,985 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,247 | ₩75,549 | ₩72,618 | ₩72,792 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,888 | ₩77,178 | ₩74,501 | ₩74,781 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,362 | ₩76,651 | ₩73,967 | ₩75,369 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,255 | ₩79,255 | ₩74,220 | ₩74,634 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,428 | ₩80,951 | ₩76,010 | ₩78,213 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,647 | ₩83,394 | ₩79,308 | ₩79,789 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,347 | ₩88,122 | ₩82,740 | ₩83,181 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,621 | ₩87,147 | ₩82,994 | ₩86,853 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,599 | ₩83,074 | ₩77,546 | ₩83,047 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,391 | ₩81,391 | ₩78,829 | ₩79,936 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,500 | ₩82,927 | ₩80,003 | ₩80,924 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,994 | ₩83,087 | ₩79,495 | ₩81,845 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,443 | ₩87,013 | ₩82,660 | ₩83,715 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,461 | ₩86,452 | ₩79,963 | ₩84,276 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,129 | ₩89,322 | ₩84,129 | ₩88,002 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,326 | ₩85,224 | ₩81,658 | ₩83,875 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,666 | ₩82,032 | ₩77,319 | ₩81,391 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,329 | ₩79,215 | ₩74,554 | ₩77,973 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,708 | ₩74,441 | ₩70,107 | ₩73,606 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,366 | ₩73,366 | ₩69,480 | ₩71,256 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,112 | ₩73,252 | ₩72,117 | ₩72,338 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,474 | ₩74,781 | ₩72,925 | ₩73,139 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,817 | ₩75,369 | ₩70,842 | ₩74,848 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,151 | ₩72,618 | ₩70,655 | ₩71,857 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,912 | ₩73,165 | ₩71,429 | ₩72,471 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,554 | ₩74,995 | ₩72,404 | ₩72,952 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,850 | ₩75,850 | ₩71,884 | ₩73,820 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,918 | ₩76,050 | ₩72,658 | ₩75,716 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,378 | ₩73,419 | ₩70,575 | ₩72,818 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,780 | ₩74,553 | ₩70,548 | ₩70,895 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,446 | ₩74,033 | ₩70,001 | ₩71,656 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,658 | ₩75,222 | ₩72,338 | ₩73,125 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,296 | ₩73,740 | ₩70,775 | ₩72,765 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,880 | ₩71,403 | ₩69,106 | ₩70,441 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,587 | ₩71,229 | ₩68,371 | ₩69,453 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,704 | ₩70,695 | ₩66,943 | ₩69,854 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,115 | ₩68,986 | ₩62,295 | ₩67,637 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,859 | ₩67,063 | ₩61,314 | ₩65,500 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,153 | ₩56,780 | ₩54,457 | ₩55,512 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,887 | ₩58,089 | ₩56,179 | ₩56,767 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,823 | ₩59,057 | ₩55,432 | ₩56,046 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,297 | ₩59,264 | ₩54,096 | ₩58,917 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,776 | ₩55,538 | ₩53,028 | ₩55,191 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,679 | ₩54,617 | ₩51,679 | ₩53,669 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,342 | ₩52,360 | ₩48,808 | ₩50,971 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,928 | ₩50,017 | ₩47,740 | ₩48,968 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,350 | ₩49,536 | ₩45,122 | ₩49,008 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,738 | ₩48,207 | ₩44,996 | ₩45,122 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,191 | ₩47,339 | ₩45,483 | ₩46,458 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,143 | ₩46,565 | ₩44,882 | ₩46,151 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,633 | ₩48,181 | ₩45,710 | ₩46,858 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,750 | ₩48,514 | ₩45,406 | ₩47,673 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,899 | ₩48,354 | ₩46,298 | ₩46,672 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,725 | ₩48,074 | ₩46,725 | ₩47,259 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,045 | ₩47,313 | ₩46,164 | ₩46,698 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,686 | ₩48,034 | ₩45,403 | ₩46,725 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,192 | ₩48,181 | ₩46,071 | ₩46,832 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,409 | ₩49,917 | ₩46,912 | ₩48,501 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,386 | ₩52,093 | ₩46,813 | ₩49,983 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,912 | ₩48,367 | ₩46,725 | ₩47,232 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,393 | ₩48,935 | ₩46,605 | ₩48,087 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,189 | ₩47,112 | ₩44,333 | ₩47,072 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,232 | ₩47,513 | ₩44,962 | ₩45,229 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,753 | ₩50,811 | ₩47,406 | ₩48,381 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,631 | ₩47,045 | ₩45,516 | ₩46,111 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,111 | ₩46,845 | ₩44,562 | ₩46,565 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,348 | ₩45,683 | ₩44,201 | ₩44,295 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,570 | ₩43,760 | ₩41,263 | ₩43,720 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,410 | ₩42,385 | ₩40,929 | ₩41,517 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,958 | ₩42,692 | ₩41,290 | ₩41,891 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,023 | ₩42,265 | ₩40,983 | ₩42,091 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,048 | ₩41,477 | ₩39,621 | ₩40,435 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,515 | ₩41,851 | ₩39,594 | ₩40,315 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,808 | ₩41,598 | ₩39,794 | ₩40,582 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,112 | ₩39,708 | ₩37,591 | ₩39,340 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,179 | ₩39,367 | ₩38,058 | ₩38,806 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,821 | ₩40,242 | ₩37,644 | ₩37,724 | -5.26% | 284.4만 |
|---|