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 | ₩114,635 | ₩115,984 | ₩108,903 | ₩110,720 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,312 | ₩115,811 | ₩110,667 | ₩115,717 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,361 | ₩116,425 | ₩111,027 | ₩114,621 | +2.93% | 101.9만 |
| 2026.10.06 | ₩118,015 | ₩119,685 | ₩113,352 | ₩113,686 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,943 | ₩122,651 | ₩115,770 | ₩119,458 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,111 | ₩122,785 | ₩117,701 | ₩122,558 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,668 | ₩118,643 | ₩115,610 | ₩118,256 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,246 | ₩122,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,189 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,952 | ₩120,848 | ₩116,519 | ₩119,218 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,266 | ₩120,794 | ₩108,890 | ₩117,962 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,562 | ₩113,312 | ₩110,399 | ₩110,774 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,880 | ₩112,764 | ₩109,812 | ₩111,976 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,573 | ₩112,183 | ₩108,562 | ₩111,348 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,455 | ₩114,508 | ₩111,443 | ₩111,989 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,830 | ₩110,172 | ₩105,129 | ₩109,063 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,664 | ₩104,654 | ₩101,996 | ₩104,120 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,898 | ₩104,922 | ₩99,323 | ₩103,519 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,333 | ₩102,196 | ₩97,333 | ₩98,816 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,392 | ₩101,662 | ₩96,825 | ₩96,972 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,375 | ₩100,994 | ₩97,155 | ₩99,591 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,270 | ₩102,383 | ₩98,295 | ₩101,074 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩99,003 | ₩99,831 | ₩95,823 | ₩98,054 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,091 | ₩103,866 | ₩99,350 | ₩101,167 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,215 | ₩104,868 | ₩97,279 | ₩104,841 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,375 | ₩100,980 | ₩97,587 | ₩100,953 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,690 | ₩106,191 | ₩96,164 | ₩98,388 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,243 | ₩114,929 | ₩109,745 | ₩113,312 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,272 | ₩115,143 | ₩111,428 | ₩112,457 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩116,091 | ₩116,652 | ₩113,011 | ₩114,114 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,514 | ₩122,884 | ₩116,879 | ₩117,374 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,342 | ₩122,001 | ₩117,975 | ₩119,859 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩117,040 | ₩123,780 | ₩116,198 | ₩121,302 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,679 | ₩117,768 | ₩113,399 | ₩116,719 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,209 | ₩119,271 | ₩114,915 | ₩116,398 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,654 | ₩119,271 | ₩114,034 | ₩114,087 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,294 | ₩120,006 | ₩115,403 | ₩115,971 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩114,007 | ₩120,220 | ₩114,007 | ₩118,389 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,925 | ₩114,100 | ₩111,134 | ₩112,136 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,574 | ₩118,229 | ₩112,283 | ₩112,363 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,582 | ₩121,582 | ₩117,815 | ₩118,937 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,417 | ₩127,515 | ₩120,594 | ₩121,663 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,887 | ₩128,597 | ₩124,014 | ₩124,281 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,841 | ₩132,271 | ₩125,684 | ₩125,804 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,883 | ₩136,894 | ₩131,010 | ₩133,567 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,882 | ₩132,712 | ₩124,635 | ₩131,656 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,538 | ₩126,045 | ₩119,231 | ₩124,949 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,511 | ₩122,771 | ₩119,218 | ₩120,059 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,924 | ₩122,771 | ₩117,342 | ₩119,191 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,242 | ₩120,126 | ₩116,452 | ₩119,057 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,345 | ₩120,079 | ₩115,543 | ₩118,483 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,206 | ₩122,878 | ₩117,066 | ₩117,895 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,694 | ₩122,197 | ₩114,808 | ₩119,084 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,242 | ₩121,155 | ₩116,238 | ₩119,324 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,631 | ₩114,969 | ₩109,157 | ₩113,993 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,947 | ₩113,085 | ₩108,470 | ₩111,629 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,902 | ₩115,577 | ₩110,466 | ₩110,613 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,822 | ₩120,246 | ₩114,822 | ₩116,692 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,336 | ₩119,859 | ₩114,341 | ₩116,358 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩111,054 | ₩117,561 | ₩111,054 | ₩116,786 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,941 | ₩112,871 | ₩106,939 | ₩108,823 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,709 | ₩115,490 | ₩109,103 | ₩110,065 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,894 | ₩113,399 | ₩109,491 | ₩112,738 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,914 | ₩109,611 | ₩105,276 | ₩109,451 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,935 | ₩107,928 | ₩104,441 | ₩105,523 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,169 | ₩105,002 | ₩100,406 | ₩104,694 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,866 | ₩104,761 | ₩101,020 | ₩101,795 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,133 | ₩104,628 | ₩99,711 | ₩102,316 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,950 | ₩106,031 | ₩102,570 | ₩104,547 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,641 | ₩105,670 | ₩101,541 | ₩104,040 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,906 | ₩104,093 | ₩99,671 | ₩102,490 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,359 | ₩110,393 | ₩103,759 | ₩103,826 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,766 | ₩114,688 | ₩110,119 | ₩111,535 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩116,051 | ₩117,714 | ₩111,762 | ₩115,503 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,613 | ₩118,336 | ₩110,092 | ₩118,242 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,206 | ₩111,736 | ₩104,614 | ₩110,894 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,696 | ₩108,369 | ₩103,973 | ₩107,741 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩106,031 | ₩107,888 | ₩103,679 | ₩105,229 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,705 | ₩110,159 | ₩106,031 | ₩107,647 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,741 | ₩112,123 | ₩106,685 | ₩109,531 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,431 | ₩110,880 | ₩104,748 | ₩104,908 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩107,019 | ₩108,048 | ₩104,748 | ₩105,162 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,222 | ₩110,840 | ₩104,855 | ₩106,111 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,296 | ₩106,765 | ₩104,080 | ₩105,389 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,181 | ₩105,616 | ₩99,417 | ₩105,256 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,417 | ₩101,221 | ₩97,894 | ₩99,190 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,579 | ₩105,349 | ₩97,994 | ₩100,152 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,619 | ₩105,242 | ₩99,711 | ₩101,889 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,571 | ₩101,528 | ₩96,571 | ₩99,671 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,557 | ₩107,373 | ₩97,106 | ₩97,640 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,940 | ₩105,710 | ₩96,197 | ₩105,496 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,922 | ₩108,596 | ₩99,217 | ₩106,966 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,823 | ₩74,606 | ₩68,218 | ₩72,549 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,160 | ₩78,160 | ₩73,484 | ₩73,484 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,662 | ₩81,033 | ₩75,662 | ₩79,630 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,156 | ₩78,160 | ₩75,034 | ₩76,396 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,484 | ₩74,780 | ₩72,328 | ₩74,713 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,765 | ₩70,157 | ₩66,870 | ₩70,077 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,811 | ₩68,086 | ₩62,769 | ₩67,538 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,495 | ₩63,938 | ₩58,527 | ₩63,744 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,121 | ₩60,491 | ₩57,611 | ₩60,390 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,925 | ₩61,954 | ₩58,843 | ₩59,896 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,593 | ₩63,552 | ₩60,457 | ₩61,406 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,459 | ₩63,757 | ₩61,152 | ₩62,501 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,952 | ₩61,579 | ₩58,934 | ₩60,377 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,364 | ₩62,895 | ₩58,533 | ₩62,207 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,267 | ₩65,280 | ₩61,058 | ₩61,513 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,265 | ₩66,469 | ₩63,303 | ₩64,185 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,140 | ₩69,796 | ₩62,956 | ₩63,530 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,783 | ₩70,670 | ₩67,151 | ₩68,834 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,645 | ₩69,436 | ₩66,249 | ₩67,819 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,420 | ₩69,756 | ₩67,020 | ₩67,178 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,155 | ₩70,705 | ₩67,712 | ₩69,957 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,434 | ₩70,291 | ₩67,124 | ₩69,249 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,344 | ₩70,838 | ₩66,964 | ₩67,979 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,729 | ₩70,144 | ₩67,552 | ₩69,115 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,945 | ₩71,947 | ₩69,649 | ₩70,197 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,451 | ₩71,921 | ₩69,035 | ₩70,518 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,665 | ₩71,827 | ₩68,487 | ₩69,716 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,125 | ₩74,820 | ₩69,917 | ₩70,304 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,459 | ₩77,171 | ₩73,283 | ₩73,377 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,829 | ₩74,686 | ₩71,907 | ₩73,938 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,812 | ₩73,631 | ₩70,812 | ₩73,110 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,336 | ₩69,155 | ₩66,336 | ₩68,955 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,265 | ₩66,630 | ₩63,223 | ₩66,216 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,271 | ₩68,854 | ₩64,773 | ₩64,866 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,603 | ₩67,806 | ₩64,746 | ₩66,723 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,061 | ₩69,394 | ₩65,645 | ₩67,298 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,126 | ₩71,001 | ₩67,369 | ₩68,861 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩68,033 | ₩70,010 | ₩67,498 | ₩68,888 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,385 | ₩66,217 | ₩62,675 | ₩64,906 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,671 | ₩64,626 | ₩59,696 | ₩64,479 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,272 | ₩62,795 | ₩59,482 | ₩61,459 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,450 | ₩65,708 | ₩62,167 | ₩63,223 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,123 | ₩62,795 | ₩59,355 | ₩61,940 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,571 | ₩59,068 | ₩56,609 | ₩57,838 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,613 | ₩59,281 | ₩56,102 | ₩56,743 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,052 | ₩60,163 | ₩58,052 | ₩59,228 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,457 | ₩60,791 | ₩58,353 | ₩59,535 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,241 | ₩59,869 | ₩57,077 | ₩58,172 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,074 | ₩63,129 | ₩60,283 | ₩60,658 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,425 | ₩64,425 | ₩59,335 | ₩59,936 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,154 | ₩65,614 | ₩61,753 | ₩64,599 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,513 | ₩64,078 | ₩61,165 | ₩63,717 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,593 | ₩62,475 | ₩59,923 | ₩61,486 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,392 | ₩62,234 | ₩60,030 | ₩60,190 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,898 | ₩61,432 | ₩59,495 | ₩59,936 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,482 | ₩61,419 | ₩58,921 | ₩60,083 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,728 | ₩63,624 | ₩59,949 | ₩60,350 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,795 | ₩65,868 | ₩62,060 | ₩63,744 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,564 | ₩64,372 | ₩59,322 | ₩64,292 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩67,017 | ₩67,685 | ₩62,207 | ₩62,435 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,354 | ₩75,354 | ₩65,708 | ₩70,424 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,373 | ₩86,430 | ₩79,630 | ₩80,178 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,986 | ₩83,090 | ₩75,034 | ₩82,997 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,182 | ₩82,796 | ₩80,218 | ₩81,741 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,535 | ₩85,535 | ₩81,540 | ₩83,772 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,758 | ₩87,913 | ₩83,691 | ₩87,847 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,464 | ₩85,161 | ₩82,502 | ₩83,050 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,500 | ₩83,912 | ₩81,500 | ₩83,264 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,341 | ₩86,791 | ₩78,173 | ₩81,327 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,340 | ₩86,531 | ₩81,340 | ₩86,003 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,527 | ₩82,476 | ₩79,763 | ₩81,941 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,828 | ₩84,159 | ₩78,695 | ₩83,277 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,626 | ₩81,380 | ₩77,626 | ₩80,645 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩76,062 | ₩79,162 | ₩74,534 | ₩78,214 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,998 | ₩79,389 | ₩74,339 | ₩76,076 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,643 | ₩80,886 | ₩75,141 | ₩75,288 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,449 | ₩82,917 | ₩78,748 | ₩79,122 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,623 | ₩83,500 | ₩81,607 | ₩82,569 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,166 | ₩84,052 | ₩79,837 | ₩83,424 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,674 | ₩82,041 | ₩76,931 | ₩78,855 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,071 | ₩81,407 | ₩77,318 | ₩81,340 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,316 | ₩83,331 | ₩76,316 | ₩80,124 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,134 | ₩77,078 | ₩71,172 | ₩77,024 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,285 | ₩75,588 | ₩72,655 | ₩72,829 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,927 | ₩77,218 | ₩74,539 | ₩74,820 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,401 | ₩76,690 | ₩74,005 | ₩75,408 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,296 | ₩79,296 | ₩74,259 | ₩74,673 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,469 | ₩80,993 | ₩76,049 | ₩78,254 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,689 | ₩83,438 | ₩79,349 | ₩79,830 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,392 | ₩88,167 | ₩82,783 | ₩83,224 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,665 | ₩87,192 | ₩83,037 | ₩86,898 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,639 | ₩83,117 | ₩77,586 | ₩83,090 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,433 | ₩81,433 | ₩78,870 | ₩79,977 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,542 | ₩82,970 | ₩80,044 | ₩80,966 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩83,037 | ₩83,130 | ₩79,536 | ₩81,888 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,486 | ₩87,058 | ₩82,703 | ₩83,758 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,504 | ₩86,497 | ₩80,004 | ₩84,319 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,172 | ₩89,368 | ₩84,172 | ₩88,047 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,369 | ₩85,268 | ₩81,701 | ₩83,919 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,706 | ₩82,075 | ₩77,358 | ₩81,433 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,368 | ₩79,256 | ₩74,593 | ₩78,013 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,745 | ₩74,479 | ₩70,144 | ₩73,644 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,404 | ₩73,404 | ₩69,516 | ₩71,293 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,150 | ₩73,290 | ₩72,154 | ₩72,375 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,513 | ₩74,820 | ₩72,963 | ₩73,177 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,854 | ₩75,408 | ₩70,879 | ₩74,887 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,188 | ₩72,655 | ₩70,691 | ₩71,894 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,949 | ₩73,203 | ₩71,466 | ₩72,509 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,593 | ₩75,034 | ₩72,442 | ₩72,990 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,889 | ₩75,889 | ₩71,921 | ₩73,858 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,956 | ₩76,089 | ₩72,696 | ₩75,755 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,415 | ₩73,457 | ₩70,611 | ₩72,856 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,818 | ₩74,591 | ₩70,585 | ₩70,932 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,484 | ₩74,072 | ₩70,037 | ₩71,694 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,696 | ₩75,261 | ₩72,375 | ₩73,163 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,333 | ₩73,778 | ₩70,812 | ₩72,802 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,917 | ₩71,440 | ₩69,142 | ₩70,478 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,623 | ₩71,266 | ₩68,407 | ₩69,489 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,739 | ₩70,732 | ₩66,977 | ₩69,890 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,149 | ₩69,021 | ₩62,328 | ₩67,672 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,893 | ₩67,097 | ₩61,346 | ₩65,534 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,182 | ₩56,810 | ₩54,485 | ₩55,540 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,917 | ₩58,119 | ₩56,208 | ₩56,796 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,854 | ₩59,088 | ₩55,460 | ₩56,075 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,325 | ₩59,295 | ₩54,124 | ₩58,947 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,804 | ₩55,567 | ₩53,055 | ₩55,220 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,706 | ₩54,645 | ₩51,706 | ₩53,697 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,368 | ₩52,387 | ₩48,833 | ₩50,998 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,954 | ₩50,043 | ₩47,765 | ₩48,994 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,373 | ₩49,562 | ₩45,146 | ₩49,034 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,762 | ₩48,232 | ₩45,019 | ₩45,146 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,215 | ₩47,364 | ₩45,507 | ₩46,482 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,166 | ₩46,589 | ₩44,905 | ₩46,175 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,658 | ₩48,205 | ₩45,734 | ₩46,883 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,774 | ₩48,539 | ₩45,429 | ₩47,698 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,923 | ₩48,379 | ₩46,322 | ₩46,696 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,749 | ₩48,099 | ₩46,749 | ₩47,284 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,070 | ₩47,337 | ₩46,188 | ₩46,722 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,711 | ₩48,058 | ₩45,426 | ₩46,749 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,217 | ₩48,205 | ₩46,094 | ₩46,856 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,435 | ₩49,942 | ₩46,936 | ₩48,526 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,410 | ₩52,120 | ₩46,837 | ₩50,009 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,936 | ₩48,392 | ₩46,749 | ₩47,257 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,417 | ₩48,960 | ₩46,629 | ₩48,112 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,213 | ₩47,137 | ₩44,356 | ₩47,096 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,257 | ₩47,537 | ₩44,985 | ₩45,253 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,778 | ₩50,837 | ₩47,430 | ₩48,406 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,656 | ₩47,070 | ₩45,540 | ₩46,134 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,134 | ₩46,869 | ₩44,585 | ₩46,589 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,371 | ₩45,707 | ₩44,224 | ₩44,317 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,592 | ₩43,783 | ₩41,285 | ₩43,743 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,432 | ₩42,407 | ₩40,951 | ₩41,538 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,979 | ₩42,714 | ₩41,311 | ₩41,913 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,044 | ₩42,287 | ₩41,004 | ₩42,113 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,069 | ₩41,498 | ₩39,641 | ₩40,456 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,536 | ₩41,872 | ₩39,614 | ₩40,336 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,828 | ₩41,620 | ₩39,815 | ₩40,603 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,131 | ₩39,728 | ₩37,610 | ₩39,361 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,198 | ₩39,387 | ₩38,078 | ₩38,826 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,842 | ₩40,262 | ₩37,664 | ₩37,744 | -5.26% | 284.4만 |
|---|