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 | ₩114,516 | ₩115,864 | ₩108,790 | ₩110,605 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,194 | ₩115,690 | ₩110,552 | ₩115,597 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,246 | ₩116,304 | ₩110,912 | ₩114,502 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,892 | ₩119,561 | ₩113,234 | ₩113,568 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,816 | ₩122,524 | ₩115,650 | ₩119,334 | -2.04% | 261.8만 |
| 2026.10.02 | ₩118,987 | ₩122,657 | ₩117,579 | ₩122,430 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,545 | ₩118,520 | ₩115,490 | ₩118,133 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,121 | ₩122,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,066 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,828 | ₩120,722 | ₩116,397 | ₩119,094 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,151 | ₩120,668 | ₩108,776 | ₩117,839 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,446 | ₩113,194 | ₩110,285 | ₩110,658 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,765 | ₩112,647 | ₩109,697 | ₩111,860 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,458 | ₩112,066 | ₩108,449 | ₩111,232 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,339 | ₩114,389 | ₩111,327 | ₩111,873 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,720 | ₩110,058 | ₩105,019 | ₩108,950 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,557 | ₩104,545 | ₩101,889 | ₩104,012 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,794 | ₩104,812 | ₩99,220 | ₩103,411 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,231 | ₩102,090 | ₩97,231 | ₩98,713 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,288 | ₩101,556 | ₩96,724 | ₩96,871 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,272 | ₩100,888 | ₩97,054 | ₩99,487 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,167 | ₩102,277 | ₩98,192 | ₩100,969 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,900 | ₩99,727 | ₩95,723 | ₩97,952 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩102,984 | ₩103,758 | ₩99,247 | ₩101,062 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,112 | ₩104,759 | ₩97,178 | ₩104,732 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,272 | ₩100,875 | ₩97,485 | ₩100,848 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,584 | ₩106,080 | ₩96,064 | ₩98,286 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,126 | ₩114,809 | ₩109,631 | ₩113,194 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,154 | ₩115,023 | ₩111,312 | ₩112,340 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩115,970 | ₩116,531 | ₩112,894 | ₩113,995 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,388 | ₩122,756 | ₩116,758 | ₩117,252 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,216 | ₩121,874 | ₩117,852 | ₩119,734 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,918 | ₩123,651 | ₩116,077 | ₩121,176 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,558 | ₩117,645 | ₩113,281 | ₩116,598 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,089 | ₩119,147 | ₩114,796 | ₩116,277 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,532 | ₩119,147 | ₩113,915 | ₩113,968 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,172 | ₩119,881 | ₩115,283 | ₩115,850 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,888 | ₩120,095 | ₩113,888 | ₩118,266 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,807 | ₩113,982 | ₩111,019 | ₩112,020 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,452 | ₩118,106 | ₩112,167 | ₩112,247 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,456 | ₩121,456 | ₩117,692 | ₩118,813 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,286 | ₩127,382 | ₩120,468 | ₩121,536 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,755 | ₩128,463 | ₩123,885 | ₩124,152 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,705 | ₩132,133 | ₩125,553 | ₩125,673 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,746 | ₩136,751 | ₩130,873 | ₩133,428 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,753 | ₩132,574 | ₩124,506 | ₩131,519 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,414 | ₩125,914 | ₩119,107 | ₩124,819 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,387 | ₩122,644 | ₩119,094 | ₩119,934 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,800 | ₩122,644 | ₩117,220 | ₩119,067 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,119 | ₩120,001 | ₩116,331 | ₩118,933 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,224 | ₩119,954 | ₩115,423 | ₩118,359 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,081 | ₩122,751 | ₩116,945 | ₩117,772 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,572 | ₩122,070 | ₩114,689 | ₩118,960 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,119 | ₩121,029 | ₩116,117 | ₩119,200 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,514 | ₩114,849 | ₩109,043 | ₩113,875 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,832 | ₩112,967 | ₩108,357 | ₩111,513 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,782 | ₩115,456 | ₩110,351 | ₩110,498 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,702 | ₩120,121 | ₩114,702 | ₩116,571 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,213 | ₩119,734 | ₩114,222 | ₩116,237 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,939 | ₩117,438 | ₩110,939 | ₩116,664 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,829 | ₩112,754 | ₩106,828 | ₩108,710 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,593 | ₩115,370 | ₩108,990 | ₩109,951 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,778 | ₩113,281 | ₩109,377 | ₩112,620 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,802 | ₩109,497 | ₩105,166 | ₩109,337 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,826 | ₩107,815 | ₩104,332 | ₩105,413 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,063 | ₩104,892 | ₩100,301 | ₩104,586 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,758 | ₩104,652 | ₩100,915 | ₩101,689 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,025 | ₩104,519 | ₩99,607 | ₩102,210 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,840 | ₩105,920 | ₩102,463 | ₩104,439 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,532 | ₩105,560 | ₩101,436 | ₩103,932 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,798 | ₩103,985 | ₩99,567 | ₩102,383 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,245 | ₩110,278 | ₩103,651 | ₩103,718 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,648 | ₩114,569 | ₩110,004 | ₩111,419 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,930 | ₩117,592 | ₩111,646 | ₩115,383 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,498 | ₩118,213 | ₩109,978 | ₩118,119 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,095 | ₩111,619 | ₩104,505 | ₩110,778 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,587 | ₩108,256 | ₩103,865 | ₩107,629 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,920 | ₩107,775 | ₩103,571 | ₩105,119 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,591 | ₩110,044 | ₩105,920 | ₩107,535 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,629 | ₩112,006 | ₩106,574 | ₩109,417 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,321 | ₩110,765 | ₩104,639 | ₩104,799 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,908 | ₩107,936 | ₩104,639 | ₩105,053 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,109 | ₩110,725 | ₩104,746 | ₩106,000 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,186 | ₩106,654 | ₩103,972 | ₩105,280 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,075 | ₩105,506 | ₩99,314 | ₩105,146 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,314 | ₩101,115 | ₩97,792 | ₩99,087 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,475 | ₩105,240 | ₩97,892 | ₩100,048 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,515 | ₩105,133 | ₩99,607 | ₩101,783 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,471 | ₩101,422 | ₩96,471 | ₩99,567 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,450 | ₩107,262 | ₩97,005 | ₩97,538 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,835 | ₩105,600 | ₩96,097 | ₩105,386 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,812 | ₩108,483 | ₩99,113 | ₩106,854 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,750 | ₩74,529 | ₩68,147 | ₩72,473 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,079 | ₩78,079 | ₩73,407 | ₩73,407 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,583 | ₩80,948 | ₩75,583 | ₩79,547 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,077 | ₩78,079 | ₩74,956 | ₩76,317 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,407 | ₩74,702 | ₩72,253 | ₩74,635 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,695 | ₩70,084 | ₩66,801 | ₩70,004 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,744 | ₩68,015 | ₩62,703 | ₩67,468 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,433 | ₩63,871 | ₩58,466 | ₩63,678 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,060 | ₩60,428 | ₩57,551 | ₩60,328 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,861 | ₩61,889 | ₩58,782 | ₩59,834 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,529 | ₩63,485 | ₩60,394 | ₩61,342 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,395 | ₩63,691 | ₩61,088 | ₩62,436 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,888 | ₩61,515 | ₩58,873 | ₩60,314 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,301 | ₩62,830 | ₩58,472 | ₩62,143 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,199 | ₩65,212 | ₩60,995 | ₩61,449 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,198 | ₩66,400 | ₩63,237 | ₩64,118 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,069 | ₩69,724 | ₩62,890 | ₩63,464 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,710 | ₩70,597 | ₩67,081 | ₩68,763 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,575 | ₩69,363 | ₩66,180 | ₩67,748 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,349 | ₩69,684 | ₩66,950 | ₩67,108 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,083 | ₩70,631 | ₩67,642 | ₩69,884 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,362 | ₩70,218 | ₩67,054 | ₩69,176 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,271 | ₩70,765 | ₩66,894 | ₩67,909 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,657 | ₩70,071 | ₩67,481 | ₩69,043 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,872 | ₩71,873 | ₩69,577 | ₩70,124 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,378 | ₩71,846 | ₩68,963 | ₩70,444 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,591 | ₩71,752 | ₩68,416 | ₩69,644 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,048 | ₩74,742 | ₩69,844 | ₩70,231 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,382 | ₩77,091 | ₩73,207 | ₩73,301 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,753 | ₩74,609 | ₩71,832 | ₩73,861 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,738 | ₩73,554 | ₩70,738 | ₩73,034 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,267 | ₩69,083 | ₩66,267 | ₩68,883 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,198 | ₩66,560 | ₩63,157 | ₩66,147 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,201 | ₩68,783 | ₩64,705 | ₩64,799 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,534 | ₩67,735 | ₩64,679 | ₩66,654 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩68,990 | ₩69,322 | ₩65,577 | ₩67,228 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,055 | ₩70,928 | ₩67,299 | ₩68,789 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,962 | ₩69,937 | ₩67,428 | ₩68,816 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,318 | ₩66,148 | ₩62,610 | ₩64,839 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,608 | ₩64,558 | ₩59,634 | ₩64,412 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,208 | ₩62,730 | ₩59,420 | ₩61,395 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,384 | ₩65,640 | ₩62,103 | ₩63,157 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,061 | ₩62,730 | ₩59,293 | ₩61,876 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,511 | ₩59,006 | ₩56,550 | ₩57,778 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,552 | ₩59,220 | ₩56,043 | ₩56,684 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩57,992 | ₩60,101 | ₩57,992 | ₩59,166 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,394 | ₩60,728 | ₩58,292 | ₩59,473 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,180 | ₩59,807 | ₩57,018 | ₩58,112 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,009 | ₩63,064 | ₩60,221 | ₩60,594 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,358 | ₩64,358 | ₩59,273 | ₩59,874 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,089 | ₩65,546 | ₩61,689 | ₩64,532 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,449 | ₩64,011 | ₩61,102 | ₩63,651 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,529 | ₩62,410 | ₩59,860 | ₩61,422 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,329 | ₩62,169 | ₩59,967 | ₩60,127 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,835 | ₩61,369 | ₩59,433 | ₩59,874 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,420 | ₩61,355 | ₩58,859 | ₩60,021 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,663 | ₩63,557 | ₩59,887 | ₩60,287 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,730 | ₩65,800 | ₩61,996 | ₩63,678 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,501 | ₩64,305 | ₩59,260 | ₩64,225 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,948 | ₩67,615 | ₩62,143 | ₩62,370 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,276 | ₩75,276 | ₩65,640 | ₩70,351 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,285 | ₩86,340 | ₩79,547 | ₩80,094 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,905 | ₩83,004 | ₩74,956 | ₩82,910 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,096 | ₩82,710 | ₩80,134 | ₩81,656 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,446 | ₩85,446 | ₩81,456 | ₩83,684 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,671 | ₩87,822 | ₩83,604 | ₩87,755 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,377 | ₩85,073 | ₩82,416 | ₩82,964 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,415 | ₩83,825 | ₩81,415 | ₩83,177 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,253 | ₩86,701 | ₩78,092 | ₩81,242 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,255 | ₩86,441 | ₩81,255 | ₩85,913 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,442 | ₩82,390 | ₩79,680 | ₩81,856 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,746 | ₩84,071 | ₩78,613 | ₩83,191 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,545 | ₩81,295 | ₩77,545 | ₩80,561 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩75,983 | ₩79,080 | ₩74,456 | ₩78,132 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,918 | ₩79,307 | ₩74,262 | ₩75,997 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,560 | ₩80,802 | ₩75,062 | ₩75,209 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,363 | ₩82,830 | ₩78,666 | ₩79,040 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,537 | ₩83,413 | ₩81,522 | ₩82,483 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,082 | ₩83,965 | ₩79,754 | ₩83,337 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,589 | ₩81,956 | ₩76,851 | ₩78,773 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩79,987 | ₩81,322 | ₩77,238 | ₩81,255 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,237 | ₩83,244 | ₩76,237 | ₩80,041 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,059 | ₩76,998 | ₩71,098 | ₩76,944 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,208 | ₩75,510 | ₩72,580 | ₩72,753 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,849 | ₩77,138 | ₩74,462 | ₩74,742 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,323 | ₩76,611 | ₩73,928 | ₩75,329 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,213 | ₩79,213 | ₩74,182 | ₩74,595 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,387 | ₩80,908 | ₩75,970 | ₩78,172 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,603 | ₩83,351 | ₩79,267 | ₩79,747 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,301 | ₩88,076 | ₩82,697 | ₩83,137 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,578 | ₩87,101 | ₩82,950 | ₩86,808 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,558 | ₩83,030 | ₩77,505 | ₩83,004 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,349 | ₩81,349 | ₩78,787 | ₩79,894 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,457 | ₩82,884 | ₩79,961 | ₩80,882 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,950 | ₩83,044 | ₩79,453 | ₩81,803 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,398 | ₩86,968 | ₩82,617 | ₩83,671 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,418 | ₩86,407 | ₩79,921 | ₩84,232 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,085 | ₩89,275 | ₩84,085 | ₩87,955 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,283 | ₩85,179 | ₩81,616 | ₩83,831 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,625 | ₩81,989 | ₩77,278 | ₩81,349 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,289 | ₩79,173 | ₩74,515 | ₩77,932 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,671 | ₩74,402 | ₩70,071 | ₩73,568 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,327 | ₩73,327 | ₩69,443 | ₩71,219 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,074 | ₩73,214 | ₩72,079 | ₩72,300 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,435 | ₩74,742 | ₩72,887 | ₩73,100 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,779 | ₩75,329 | ₩70,805 | ₩74,809 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,113 | ₩72,580 | ₩70,618 | ₩71,819 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,874 | ₩73,127 | ₩71,392 | ₩72,433 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,515 | ₩74,956 | ₩72,366 | ₩72,914 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,810 | ₩75,810 | ₩71,846 | ₩73,781 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,880 | ₩76,010 | ₩72,620 | ₩75,676 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,340 | ₩73,381 | ₩70,538 | ₩72,780 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,741 | ₩74,514 | ₩70,511 | ₩70,858 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,407 | ₩73,995 | ₩69,964 | ₩71,619 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,620 | ₩75,183 | ₩72,300 | ₩73,087 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,259 | ₩73,701 | ₩70,738 | ₩72,727 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,844 | ₩71,365 | ₩69,070 | ₩70,404 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,550 | ₩71,192 | ₩68,336 | ₩69,417 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,668 | ₩70,658 | ₩66,908 | ₩69,817 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,080 | ₩68,950 | ₩62,263 | ₩67,602 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,825 | ₩67,028 | ₩61,282 | ₩65,466 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,123 | ₩56,751 | ₩54,428 | ₩55,483 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,857 | ₩58,059 | ₩56,150 | ₩56,737 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,793 | ₩59,026 | ₩55,403 | ₩56,017 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,268 | ₩59,233 | ₩54,068 | ₩58,886 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,748 | ₩55,509 | ₩53,000 | ₩55,162 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,652 | ₩54,588 | ₩51,652 | ₩53,641 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,316 | ₩52,333 | ₩48,783 | ₩50,945 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,903 | ₩49,990 | ₩47,715 | ₩48,943 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,326 | ₩49,510 | ₩45,099 | ₩48,983 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,714 | ₩48,182 | ₩44,972 | ₩45,099 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,167 | ₩47,314 | ₩45,459 | ₩46,434 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,119 | ₩46,540 | ₩44,859 | ₩46,127 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,608 | ₩48,155 | ₩45,686 | ₩46,834 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,726 | ₩48,489 | ₩45,382 | ₩47,648 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,874 | ₩48,329 | ₩46,273 | ₩46,647 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,700 | ₩48,048 | ₩46,700 | ₩47,234 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,021 | ₩47,288 | ₩46,140 | ₩46,674 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,661 | ₩48,008 | ₩45,379 | ₩46,700 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,168 | ₩48,155 | ₩46,046 | ₩46,807 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,383 | ₩49,890 | ₩46,887 | ₩48,476 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,361 | ₩52,066 | ₩46,789 | ₩49,957 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,887 | ₩48,342 | ₩46,700 | ₩47,208 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,368 | ₩48,909 | ₩46,580 | ₩48,062 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,166 | ₩47,088 | ₩44,310 | ₩47,047 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,208 | ₩47,488 | ₩44,939 | ₩45,206 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,728 | ₩50,785 | ₩47,381 | ₩48,355 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,607 | ₩47,021 | ₩45,493 | ₩46,086 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,086 | ₩46,821 | ₩44,538 | ₩46,540 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,325 | ₩45,659 | ₩44,178 | ₩44,271 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,549 | ₩43,737 | ₩41,242 | ₩43,697 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,388 | ₩42,363 | ₩40,908 | ₩41,495 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,936 | ₩42,670 | ₩41,268 | ₩41,869 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,001 | ₩42,243 | ₩40,961 | ₩42,069 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,027 | ₩41,455 | ₩39,600 | ₩40,414 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,494 | ₩41,829 | ₩39,573 | ₩40,294 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,787 | ₩41,577 | ₩39,773 | ₩40,561 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,092 | ₩39,687 | ₩37,571 | ₩39,320 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,159 | ₩39,346 | ₩38,038 | ₩38,786 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,800 | ₩40,221 | ₩37,625 | ₩37,705 | -5.26% | 284.4만 |
|---|