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 | ₩114,547 | ₩115,896 | ₩108,820 | ₩110,636 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,226 | ₩115,722 | ₩110,582 | ₩115,629 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,276 | ₩116,336 | ₩110,943 | ₩114,534 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,925 | ₩119,594 | ₩113,266 | ₩113,599 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,850 | ₩122,558 | ₩115,682 | ₩119,367 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,020 | ₩122,691 | ₩117,611 | ₩122,464 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,578 | ₩118,552 | ₩115,522 | ₩118,165 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,155 | ₩122,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,099 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,861 | ₩120,755 | ₩116,430 | ₩119,127 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,182 | ₩120,702 | ₩108,807 | ₩117,872 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,477 | ₩113,226 | ₩110,315 | ₩110,689 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,796 | ₩112,678 | ₩109,728 | ₩111,891 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,489 | ₩112,097 | ₩108,479 | ₩111,263 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,370 | ₩114,420 | ₩111,358 | ₩111,904 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,749 | ₩110,088 | ₩105,048 | ₩108,980 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,585 | ₩104,574 | ₩101,918 | ₩104,040 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,822 | ₩104,841 | ₩99,248 | ₩103,440 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,258 | ₩102,118 | ₩97,258 | ₩98,740 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,316 | ₩101,584 | ₩96,751 | ₩96,898 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,300 | ₩100,916 | ₩97,081 | ₩99,515 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,194 | ₩102,305 | ₩98,220 | ₩100,997 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,927 | ₩99,755 | ₩95,750 | ₩97,979 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,012 | ₩103,787 | ₩99,274 | ₩101,090 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,140 | ₩104,788 | ₩97,205 | ₩104,761 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,300 | ₩100,903 | ₩97,512 | ₩100,876 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,612 | ₩106,110 | ₩96,090 | ₩98,313 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,158 | ₩114,841 | ₩109,661 | ₩113,226 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,186 | ₩115,055 | ₩111,343 | ₩112,371 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩116,002 | ₩116,563 | ₩112,925 | ₩114,027 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,422 | ₩122,790 | ₩116,790 | ₩117,284 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,249 | ₩121,907 | ₩117,885 | ₩119,767 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,950 | ₩123,686 | ₩116,109 | ₩121,209 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,590 | ₩117,678 | ₩113,312 | ₩116,630 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,121 | ₩119,180 | ₩114,828 | ₩116,310 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,564 | ₩119,180 | ₩113,947 | ₩114,000 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,204 | ₩119,914 | ₩115,315 | ₩115,882 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,920 | ₩120,128 | ₩113,920 | ₩118,299 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,838 | ₩114,013 | ₩111,049 | ₩112,051 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,484 | ₩118,139 | ₩112,198 | ₩112,278 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,490 | ₩121,490 | ₩117,725 | ₩118,846 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,321 | ₩127,417 | ₩120,502 | ₩121,570 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,790 | ₩128,499 | ₩123,919 | ₩124,186 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,741 | ₩132,170 | ₩125,588 | ₩125,708 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,783 | ₩136,789 | ₩130,910 | ₩133,465 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,787 | ₩132,611 | ₩124,540 | ₩131,556 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,447 | ₩125,949 | ₩119,140 | ₩124,854 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,420 | ₩122,678 | ₩119,127 | ₩119,968 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,833 | ₩122,678 | ₩117,252 | ₩119,100 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,152 | ₩120,034 | ₩116,363 | ₩118,966 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,256 | ₩119,988 | ₩115,455 | ₩118,392 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,114 | ₩122,785 | ₩116,977 | ₩117,805 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,605 | ₩122,104 | ₩114,721 | ₩118,993 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,152 | ₩121,062 | ₩116,149 | ₩119,233 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,545 | ₩114,881 | ₩109,074 | ₩113,906 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,863 | ₩112,999 | ₩108,387 | ₩111,543 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,814 | ₩115,488 | ₩110,382 | ₩110,529 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,734 | ₩120,155 | ₩114,734 | ₩116,603 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,245 | ₩119,767 | ₩114,254 | ₩116,269 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,969 | ₩117,471 | ₩110,969 | ₩116,697 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,859 | ₩112,785 | ₩106,857 | ₩108,740 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,624 | ₩115,402 | ₩109,020 | ₩109,981 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,809 | ₩113,312 | ₩109,407 | ₩112,652 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,832 | ₩109,528 | ₩105,195 | ₩109,367 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,855 | ₩107,845 | ₩104,361 | ₩105,442 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,091 | ₩104,922 | ₩100,329 | ₩104,615 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,787 | ₩104,681 | ₩100,943 | ₩101,717 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,054 | ₩104,548 | ₩99,635 | ₩102,238 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,869 | ₩105,950 | ₩102,492 | ₩104,468 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,561 | ₩105,589 | ₩101,464 | ₩103,960 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,827 | ₩104,014 | ₩99,595 | ₩102,412 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,275 | ₩110,309 | ₩103,680 | ₩103,747 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,680 | ₩114,601 | ₩110,035 | ₩111,450 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,962 | ₩117,625 | ₩111,677 | ₩115,415 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,529 | ₩118,245 | ₩110,008 | ₩118,152 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,124 | ₩111,650 | ₩104,534 | ₩110,809 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,616 | ₩108,286 | ₩103,894 | ₩107,658 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,950 | ₩107,805 | ₩103,600 | ₩105,149 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,621 | ₩110,075 | ₩105,950 | ₩107,565 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,658 | ₩112,037 | ₩106,604 | ₩109,447 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,350 | ₩110,796 | ₩104,668 | ₩104,828 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,938 | ₩107,965 | ₩104,668 | ₩105,082 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,139 | ₩110,756 | ₩104,775 | ₩106,030 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,215 | ₩106,684 | ₩104,000 | ₩105,309 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,103 | ₩105,536 | ₩99,341 | ₩105,175 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,341 | ₩101,143 | ₩97,819 | ₩99,114 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,503 | ₩105,269 | ₩97,919 | ₩100,075 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,543 | ₩105,162 | ₩99,635 | ₩101,811 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,497 | ₩101,450 | ₩96,497 | ₩99,595 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,478 | ₩107,291 | ₩97,031 | ₩97,565 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,863 | ₩105,629 | ₩96,124 | ₩105,416 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,841 | ₩108,513 | ₩99,141 | ₩106,884 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,770 | ₩74,549 | ₩68,166 | ₩72,493 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,100 | ₩78,100 | ₩73,428 | ₩73,428 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,604 | ₩80,971 | ₩75,604 | ₩79,569 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,098 | ₩78,100 | ₩74,976 | ₩76,338 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,428 | ₩74,723 | ₩72,273 | ₩74,656 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,714 | ₩70,103 | ₩66,819 | ₩70,023 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,762 | ₩68,034 | ₩62,721 | ₩67,487 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,450 | ₩63,889 | ₩58,482 | ₩63,695 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,076 | ₩60,444 | ₩57,567 | ₩60,344 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,878 | ₩61,906 | ₩58,798 | ₩59,850 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,546 | ₩63,503 | ₩60,411 | ₩61,359 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,412 | ₩63,709 | ₩61,105 | ₩62,454 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,905 | ₩61,532 | ₩58,889 | ₩60,331 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,318 | ₩62,847 | ₩58,489 | ₩62,160 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,217 | ₩65,231 | ₩61,012 | ₩61,466 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,216 | ₩66,419 | ₩63,255 | ₩64,136 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,088 | ₩69,743 | ₩62,908 | ₩63,482 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,730 | ₩70,616 | ₩67,100 | ₩68,782 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,594 | ₩69,383 | ₩66,198 | ₩67,767 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,368 | ₩69,703 | ₩66,969 | ₩67,126 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,102 | ₩70,651 | ₩67,660 | ₩69,903 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,381 | ₩70,237 | ₩67,073 | ₩69,196 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,290 | ₩70,784 | ₩66,913 | ₩67,927 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,676 | ₩70,090 | ₩67,500 | ₩69,062 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,891 | ₩71,892 | ₩69,596 | ₩70,144 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,397 | ₩71,866 | ₩68,982 | ₩70,464 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,611 | ₩71,772 | ₩68,435 | ₩69,663 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,069 | ₩74,763 | ₩69,863 | ₩70,250 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,402 | ₩77,112 | ₩73,227 | ₩73,321 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,774 | ₩74,629 | ₩71,852 | ₩73,882 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,758 | ₩73,575 | ₩70,758 | ₩73,054 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,285 | ₩69,102 | ₩66,285 | ₩68,902 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,216 | ₩66,579 | ₩63,175 | ₩66,165 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,220 | ₩68,802 | ₩64,723 | ₩64,817 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,552 | ₩67,754 | ₩64,697 | ₩66,672 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,009 | ₩69,341 | ₩65,595 | ₩67,246 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,074 | ₩70,947 | ₩67,317 | ₩68,808 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,981 | ₩69,957 | ₩67,447 | ₩68,835 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,336 | ₩66,166 | ₩62,627 | ₩64,857 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,625 | ₩64,576 | ₩59,650 | ₩64,430 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,225 | ₩62,747 | ₩59,436 | ₩61,412 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,402 | ₩65,658 | ₩62,120 | ₩63,175 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,077 | ₩62,747 | ₩59,310 | ₩61,893 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,527 | ₩59,023 | ₩56,566 | ₩57,794 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,569 | ₩59,236 | ₩56,059 | ₩56,700 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,008 | ₩60,117 | ₩58,008 | ₩59,183 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,411 | ₩60,745 | ₩58,308 | ₩59,490 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,196 | ₩59,824 | ₩57,033 | ₩58,128 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,026 | ₩63,081 | ₩60,237 | ₩60,611 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,376 | ₩64,376 | ₩59,290 | ₩59,890 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,107 | ₩65,564 | ₩61,706 | ₩64,550 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,466 | ₩64,029 | ₩61,119 | ₩63,669 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,546 | ₩62,427 | ₩59,877 | ₩61,439 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,346 | ₩62,187 | ₩59,984 | ₩60,144 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,852 | ₩61,386 | ₩59,450 | ₩59,890 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,436 | ₩61,372 | ₩58,876 | ₩60,037 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,681 | ₩63,575 | ₩59,904 | ₩60,304 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,747 | ₩65,818 | ₩62,013 | ₩63,695 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,518 | ₩64,323 | ₩59,276 | ₩64,243 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,966 | ₩67,634 | ₩62,160 | ₩62,387 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,297 | ₩75,297 | ₩65,658 | ₩70,370 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,308 | ₩86,364 | ₩79,569 | ₩80,116 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,927 | ₩83,027 | ₩74,976 | ₩82,933 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,119 | ₩82,733 | ₩80,156 | ₩81,678 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,470 | ₩85,470 | ₩81,478 | ₩83,708 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,694 | ₩87,846 | ₩83,628 | ₩87,780 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,401 | ₩85,096 | ₩82,439 | ₩82,987 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,438 | ₩83,848 | ₩81,438 | ₩83,200 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,276 | ₩86,725 | ₩78,114 | ₩81,264 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,278 | ₩86,465 | ₩81,278 | ₩85,937 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,465 | ₩82,413 | ₩79,702 | ₩81,879 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,768 | ₩84,095 | ₩78,634 | ₩83,214 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,566 | ₩81,318 | ₩77,566 | ₩80,584 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩76,004 | ₩79,102 | ₩74,477 | ₩78,154 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,939 | ₩79,329 | ₩74,282 | ₩76,018 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,582 | ₩80,824 | ₩75,083 | ₩75,230 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,386 | ₩82,853 | ₩78,688 | ₩79,062 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,559 | ₩83,437 | ₩81,545 | ₩82,506 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,104 | ₩83,988 | ₩79,776 | ₩83,361 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,612 | ₩81,979 | ₩76,872 | ₩78,795 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,010 | ₩81,345 | ₩77,259 | ₩81,278 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,258 | ₩83,267 | ₩76,258 | ₩80,063 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,079 | ₩77,019 | ₩71,118 | ₩76,966 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,229 | ₩75,530 | ₩72,600 | ₩72,774 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,870 | ₩77,159 | ₩74,482 | ₩74,763 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,344 | ₩76,632 | ₩73,948 | ₩75,350 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,235 | ₩79,235 | ₩74,202 | ₩74,616 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,409 | ₩80,931 | ₩75,991 | ₩78,194 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,626 | ₩83,374 | ₩79,289 | ₩79,769 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,326 | ₩88,100 | ₩82,720 | ₩83,160 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,601 | ₩87,125 | ₩82,973 | ₩86,832 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,580 | ₩83,053 | ₩77,526 | ₩83,027 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,371 | ₩81,371 | ₩78,809 | ₩79,916 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,479 | ₩82,907 | ₩79,983 | ₩80,904 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,973 | ₩83,067 | ₩79,476 | ₩81,825 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,422 | ₩86,992 | ₩82,640 | ₩83,694 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,441 | ₩86,431 | ₩79,943 | ₩84,255 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,108 | ₩89,300 | ₩84,108 | ₩87,980 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,306 | ₩85,203 | ₩81,638 | ₩83,854 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,647 | ₩82,012 | ₩77,299 | ₩81,371 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,310 | ₩79,195 | ₩74,536 | ₩77,954 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,691 | ₩74,422 | ₩70,090 | ₩73,588 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,348 | ₩73,348 | ₩69,463 | ₩71,238 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,094 | ₩73,234 | ₩72,099 | ₩72,320 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,456 | ₩74,763 | ₩72,907 | ₩73,121 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,799 | ₩75,350 | ₩70,824 | ₩74,830 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,133 | ₩72,600 | ₩70,637 | ₩71,839 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,894 | ₩73,147 | ₩71,412 | ₩72,453 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,536 | ₩74,976 | ₩72,386 | ₩72,934 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,831 | ₩75,831 | ₩71,866 | ₩73,802 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,900 | ₩76,031 | ₩72,640 | ₩75,697 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,360 | ₩73,401 | ₩70,557 | ₩72,800 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,762 | ₩74,535 | ₩70,531 | ₩70,878 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,428 | ₩74,015 | ₩69,983 | ₩71,639 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,640 | ₩75,203 | ₩72,320 | ₩73,107 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,278 | ₩73,721 | ₩70,758 | ₩72,747 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,863 | ₩71,385 | ₩69,089 | ₩70,424 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,569 | ₩71,212 | ₩68,355 | ₩69,436 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,687 | ₩70,678 | ₩66,926 | ₩69,836 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,098 | ₩68,969 | ₩62,280 | ₩67,620 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,843 | ₩67,046 | ₩61,299 | ₩65,484 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,139 | ₩56,766 | ₩54,443 | ₩55,498 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,873 | ₩58,075 | ₩56,166 | ₩56,753 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,809 | ₩59,043 | ₩55,418 | ₩56,032 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,283 | ₩59,250 | ₩54,083 | ₩58,902 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,762 | ₩55,525 | ₩53,015 | ₩55,178 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,666 | ₩54,604 | ₩51,666 | ₩53,656 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,330 | ₩52,347 | ₩48,796 | ₩50,959 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,916 | ₩50,004 | ₩47,728 | ₩48,956 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,338 | ₩49,524 | ₩45,111 | ₩48,996 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,727 | ₩48,195 | ₩44,985 | ₩45,111 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,179 | ₩47,328 | ₩45,472 | ₩46,446 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,131 | ₩46,553 | ₩44,871 | ₩46,139 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,621 | ₩48,169 | ₩45,699 | ₩46,847 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,739 | ₩48,502 | ₩45,394 | ₩47,661 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,887 | ₩48,342 | ₩46,286 | ₩46,660 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,713 | ₩48,062 | ₩46,713 | ₩47,247 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,034 | ₩47,301 | ₩46,153 | ₩46,687 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,675 | ₩48,022 | ₩45,392 | ₩46,713 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,181 | ₩48,169 | ₩46,059 | ₩46,820 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,397 | ₩49,904 | ₩46,900 | ₩48,489 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,374 | ₩52,080 | ₩46,802 | ₩49,971 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,900 | ₩48,356 | ₩46,713 | ₩47,221 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,381 | ₩48,923 | ₩46,593 | ₩48,075 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,178 | ₩47,101 | ₩44,322 | ₩47,061 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,221 | ₩47,501 | ₩44,951 | ₩45,218 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,741 | ₩50,799 | ₩47,394 | ₩48,369 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,620 | ₩47,034 | ₩45,505 | ₩46,099 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,099 | ₩46,834 | ₩44,551 | ₩46,553 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,337 | ₩45,672 | ₩44,190 | ₩44,284 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,560 | ₩43,750 | ₩41,253 | ₩43,710 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,400 | ₩42,374 | ₩40,919 | ₩41,507 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,947 | ₩42,682 | ₩41,280 | ₩41,881 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,013 | ₩42,254 | ₩40,973 | ₩42,081 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,038 | ₩41,467 | ₩39,611 | ₩40,425 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,505 | ₩41,840 | ₩39,584 | ₩40,305 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,798 | ₩41,588 | ₩39,784 | ₩40,572 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,102 | ₩39,698 | ₩37,582 | ₩39,331 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,169 | ₩39,357 | ₩38,049 | ₩38,797 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,811 | ₩40,232 | ₩37,635 | ₩37,715 | -5.26% | 284.4만 |
|---|