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 | ₩114,499 | ₩115,847 | ₩108,774 | ₩110,589 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,178 | ₩115,674 | ₩110,536 | ₩115,580 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,230 | ₩116,287 | ₩110,896 | ₩114,486 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,876 | ₩119,544 | ₩113,218 | ₩113,552 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,799 | ₩122,506 | ₩115,634 | ₩119,317 | -2.04% | 261.8만 |
| 2026.10.02 | ₩118,970 | ₩122,640 | ₩117,562 | ₩122,413 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,529 | ₩118,503 | ₩115,473 | ₩118,116 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,104 | ₩122,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,049 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,811 | ₩120,705 | ₩116,381 | ₩119,077 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,135 | ₩120,651 | ₩108,761 | ₩117,822 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,430 | ₩113,178 | ₩110,269 | ₩110,643 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,749 | ₩112,631 | ₩109,682 | ₩111,844 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,442 | ₩112,050 | ₩108,434 | ₩111,216 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,323 | ₩114,372 | ₩111,311 | ₩111,857 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,705 | ₩110,042 | ₩105,004 | ₩108,934 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,542 | ₩104,531 | ₩101,875 | ₩103,997 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,780 | ₩104,797 | ₩99,206 | ₩103,396 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,218 | ₩102,075 | ₩97,218 | ₩98,699 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,274 | ₩101,541 | ₩96,710 | ₩96,857 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,258 | ₩100,874 | ₩97,040 | ₩99,473 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,153 | ₩102,262 | ₩98,178 | ₩100,954 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,886 | ₩99,713 | ₩95,710 | ₩97,938 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩102,969 | ₩103,743 | ₩99,233 | ₩101,048 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,098 | ₩104,744 | ₩97,164 | ₩104,717 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,258 | ₩100,861 | ₩97,471 | ₩100,834 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,569 | ₩106,065 | ₩96,050 | ₩98,272 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,111 | ₩114,793 | ₩109,615 | ₩113,178 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,138 | ₩115,006 | ₩111,296 | ₩112,324 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩115,954 | ₩116,514 | ₩112,878 | ₩113,979 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,371 | ₩122,738 | ₩116,741 | ₩117,235 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,198 | ₩121,856 | ₩117,835 | ₩119,717 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,901 | ₩123,634 | ₩116,061 | ₩121,158 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,541 | ₩117,629 | ₩113,265 | ₩116,581 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,073 | ₩119,130 | ₩114,779 | ₩116,261 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,515 | ₩119,130 | ₩113,899 | ₩113,952 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,155 | ₩119,864 | ₩115,267 | ₩115,834 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,872 | ₩120,077 | ₩113,872 | ₩118,249 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,791 | ₩113,965 | ₩111,003 | ₩112,004 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,435 | ₩118,089 | ₩112,151 | ₩112,231 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,439 | ₩121,439 | ₩117,675 | ₩118,796 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,269 | ₩127,364 | ₩120,451 | ₩121,519 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,737 | ₩128,445 | ₩123,867 | ₩124,134 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,687 | ₩132,115 | ₩125,535 | ₩125,656 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,728 | ₩136,732 | ₩130,855 | ₩133,409 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,735 | ₩132,555 | ₩124,488 | ₩131,501 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,397 | ₩125,896 | ₩119,090 | ₩124,802 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,370 | ₩122,626 | ₩119,077 | ₩119,917 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,783 | ₩122,626 | ₩117,203 | ₩119,050 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,102 | ₩119,984 | ₩116,314 | ₩118,916 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,207 | ₩119,937 | ₩115,407 | ₩118,343 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,064 | ₩122,733 | ₩116,928 | ₩117,755 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,555 | ₩122,052 | ₩114,673 | ₩118,943 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,102 | ₩121,012 | ₩116,101 | ₩119,183 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,498 | ₩114,833 | ₩109,028 | ₩113,859 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,816 | ₩112,951 | ₩108,342 | ₩111,497 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,766 | ₩115,440 | ₩110,336 | ₩110,482 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,686 | ₩120,104 | ₩114,686 | ₩116,554 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,196 | ₩119,717 | ₩114,206 | ₩116,221 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,923 | ₩117,422 | ₩110,923 | ₩116,648 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,813 | ₩112,738 | ₩106,813 | ₩108,694 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,577 | ₩115,353 | ₩108,974 | ₩109,935 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,763 | ₩113,265 | ₩109,361 | ₩112,604 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,787 | ₩109,482 | ₩105,151 | ₩109,321 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,811 | ₩107,800 | ₩104,317 | ₩105,398 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,048 | ₩104,878 | ₩100,287 | ₩104,571 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,743 | ₩104,637 | ₩100,901 | ₩101,675 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,010 | ₩104,504 | ₩99,593 | ₩102,195 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,825 | ₩105,905 | ₩102,449 | ₩104,424 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,517 | ₩105,545 | ₩101,421 | ₩103,917 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,783 | ₩103,970 | ₩99,553 | ₩102,369 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,229 | ₩110,262 | ₩103,636 | ₩103,703 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,632 | ₩114,553 | ₩109,989 | ₩111,403 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,914 | ₩117,575 | ₩111,630 | ₩115,367 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,482 | ₩118,196 | ₩109,962 | ₩118,102 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,079 | ₩111,603 | ₩104,491 | ₩110,763 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,572 | ₩108,240 | ₩103,850 | ₩107,613 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,905 | ₩107,760 | ₩103,556 | ₩105,104 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,575 | ₩110,029 | ₩105,905 | ₩107,520 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,613 | ₩111,990 | ₩106,559 | ₩109,401 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,305 | ₩110,749 | ₩104,624 | ₩104,784 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,893 | ₩107,920 | ₩104,624 | ₩105,038 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,094 | ₩110,709 | ₩104,731 | ₩105,985 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,171 | ₩106,639 | ₩103,957 | ₩105,265 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,061 | ₩105,491 | ₩99,299 | ₩105,131 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,299 | ₩101,101 | ₩97,778 | ₩99,073 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,460 | ₩105,225 | ₩97,878 | ₩100,033 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,500 | ₩105,118 | ₩99,593 | ₩101,768 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,457 | ₩101,408 | ₩96,457 | ₩99,553 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,435 | ₩107,246 | ₩96,991 | ₩97,525 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,821 | ₩105,585 | ₩96,083 | ₩105,371 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,797 | ₩108,467 | ₩99,099 | ₩106,839 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,740 | ₩74,518 | ₩68,138 | ₩72,463 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,068 | ₩78,068 | ₩73,397 | ₩73,397 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,572 | ₩80,937 | ₩75,572 | ₩79,536 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,066 | ₩78,068 | ₩74,945 | ₩76,306 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,397 | ₩74,691 | ₩72,243 | ₩74,625 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,685 | ₩70,074 | ₩66,791 | ₩69,994 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,735 | ₩68,006 | ₩62,694 | ₩67,458 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,425 | ₩63,862 | ₩58,457 | ₩63,669 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,051 | ₩60,419 | ₩57,543 | ₩60,319 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,853 | ₩61,880 | ₩58,774 | ₩59,825 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,520 | ₩63,476 | ₩60,386 | ₩61,333 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,387 | ₩63,682 | ₩61,080 | ₩62,427 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,879 | ₩61,507 | ₩58,864 | ₩60,306 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,292 | ₩62,821 | ₩58,464 | ₩62,134 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,190 | ₩65,203 | ₩60,986 | ₩61,440 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,189 | ₩66,391 | ₩63,228 | ₩64,109 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,059 | ₩69,714 | ₩62,881 | ₩63,455 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,700 | ₩70,587 | ₩67,071 | ₩68,753 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,565 | ₩69,353 | ₩66,171 | ₩67,739 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,339 | ₩69,674 | ₩66,941 | ₩67,098 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,073 | ₩70,621 | ₩67,632 | ₩69,874 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,353 | ₩70,208 | ₩67,045 | ₩69,167 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,261 | ₩70,755 | ₩66,885 | ₩67,899 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,647 | ₩70,061 | ₩67,472 | ₩69,033 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,861 | ₩71,862 | ₩69,567 | ₩70,114 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,368 | ₩71,836 | ₩68,953 | ₩70,434 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,581 | ₩71,742 | ₩68,406 | ₩69,634 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,038 | ₩74,731 | ₩69,834 | ₩70,221 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,371 | ₩77,080 | ₩73,197 | ₩73,290 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,743 | ₩74,598 | ₩71,822 | ₩73,851 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,728 | ₩73,544 | ₩70,728 | ₩73,023 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,257 | ₩69,073 | ₩66,257 | ₩68,873 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,189 | ₩66,551 | ₩63,148 | ₩66,137 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,192 | ₩68,773 | ₩64,696 | ₩64,789 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,524 | ₩67,725 | ₩64,669 | ₩66,644 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩68,980 | ₩69,312 | ₩65,567 | ₩67,218 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,046 | ₩70,917 | ₩67,289 | ₩68,780 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,952 | ₩69,927 | ₩67,418 | ₩68,806 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,309 | ₩66,139 | ₩62,601 | ₩64,830 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,599 | ₩64,549 | ₩59,625 | ₩64,402 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,200 | ₩62,721 | ₩59,411 | ₩61,387 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,375 | ₩65,630 | ₩62,094 | ₩63,148 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,052 | ₩62,721 | ₩59,285 | ₩61,867 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,503 | ₩58,998 | ₩56,542 | ₩57,770 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,544 | ₩59,211 | ₩56,035 | ₩56,676 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩57,984 | ₩60,092 | ₩57,984 | ₩59,158 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,386 | ₩60,719 | ₩58,284 | ₩59,465 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,171 | ₩59,798 | ₩57,009 | ₩58,104 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,000 | ₩63,055 | ₩60,212 | ₩60,586 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,349 | ₩64,349 | ₩59,265 | ₩59,865 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,080 | ₩65,537 | ₩61,680 | ₩64,523 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,440 | ₩64,002 | ₩61,093 | ₩63,642 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,520 | ₩62,401 | ₩59,852 | ₩61,413 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,320 | ₩62,161 | ₩59,959 | ₩60,119 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,826 | ₩61,360 | ₩59,425 | ₩59,865 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,411 | ₩61,347 | ₩58,851 | ₩60,012 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,654 | ₩63,548 | ₩59,879 | ₩60,279 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,721 | ₩65,790 | ₩61,987 | ₩63,669 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,492 | ₩64,296 | ₩59,251 | ₩64,216 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,938 | ₩67,605 | ₩62,134 | ₩62,361 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,265 | ₩75,265 | ₩65,630 | ₩70,341 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,273 | ₩86,328 | ₩79,536 | ₩80,083 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,894 | ₩82,992 | ₩74,945 | ₩82,899 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,084 | ₩82,698 | ₩80,123 | ₩81,644 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,434 | ₩85,434 | ₩81,444 | ₩83,673 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,659 | ₩87,809 | ₩83,592 | ₩87,743 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,366 | ₩85,060 | ₩82,405 | ₩82,952 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,404 | ₩83,813 | ₩81,404 | ₩83,165 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,241 | ₩86,688 | ₩78,081 | ₩81,230 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,244 | ₩86,428 | ₩81,244 | ₩85,901 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,431 | ₩82,378 | ₩79,669 | ₩81,844 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,735 | ₩84,060 | ₩78,601 | ₩83,179 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,534 | ₩81,284 | ₩77,534 | ₩80,550 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩75,973 | ₩79,069 | ₩74,446 | ₩78,121 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,907 | ₩79,295 | ₩74,251 | ₩75,986 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,549 | ₩80,790 | ₩75,052 | ₩75,199 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,351 | ₩82,818 | ₩78,655 | ₩79,028 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,525 | ₩83,402 | ₩81,511 | ₩82,471 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,070 | ₩83,953 | ₩79,742 | ₩83,326 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,577 | ₩81,944 | ₩76,840 | ₩78,762 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩79,976 | ₩81,310 | ₩77,227 | ₩81,244 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,226 | ₩83,232 | ₩76,226 | ₩80,029 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,049 | ₩76,987 | ₩71,088 | ₩76,933 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,198 | ₩75,499 | ₩72,570 | ₩72,743 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,838 | ₩77,127 | ₩74,451 | ₩74,731 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,312 | ₩76,600 | ₩73,917 | ₩75,319 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,202 | ₩79,202 | ₩74,171 | ₩74,585 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,375 | ₩80,897 | ₩75,959 | ₩78,161 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,592 | ₩83,339 | ₩79,255 | ₩79,736 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,289 | ₩88,063 | ₩82,685 | ₩83,125 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,566 | ₩87,089 | ₩82,939 | ₩86,795 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,547 | ₩83,019 | ₩77,494 | ₩82,992 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,337 | ₩81,337 | ₩78,776 | ₩79,883 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,445 | ₩82,872 | ₩79,949 | ₩80,870 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,939 | ₩83,032 | ₩79,442 | ₩81,791 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,386 | ₩86,955 | ₩82,605 | ₩83,659 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,406 | ₩86,395 | ₩79,909 | ₩84,220 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,073 | ₩89,263 | ₩84,073 | ₩87,943 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,271 | ₩85,167 | ₩81,604 | ₩83,819 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,614 | ₩81,978 | ₩77,267 | ₩81,337 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,279 | ₩79,162 | ₩74,505 | ₩77,921 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,661 | ₩74,391 | ₩70,061 | ₩73,557 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,317 | ₩73,317 | ₩69,434 | ₩71,208 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,063 | ₩73,203 | ₩72,069 | ₩72,289 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,425 | ₩74,731 | ₩72,876 | ₩73,090 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,769 | ₩75,319 | ₩70,795 | ₩74,798 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,102 | ₩72,570 | ₩70,608 | ₩71,809 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,863 | ₩73,117 | ₩71,382 | ₩72,423 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,505 | ₩74,945 | ₩72,356 | ₩72,903 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,799 | ₩75,799 | ₩71,836 | ₩73,771 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,870 | ₩75,999 | ₩72,610 | ₩75,666 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,329 | ₩73,370 | ₩70,528 | ₩72,770 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,731 | ₩74,503 | ₩70,501 | ₩70,848 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,397 | ₩73,984 | ₩69,954 | ₩71,609 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,610 | ₩75,172 | ₩72,289 | ₩73,077 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,248 | ₩73,691 | ₩70,728 | ₩72,716 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,834 | ₩71,355 | ₩69,060 | ₩70,394 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,540 | ₩71,182 | ₩68,326 | ₩69,407 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,659 | ₩70,648 | ₩66,898 | ₩69,807 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,071 | ₩68,940 | ₩62,254 | ₩67,592 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,816 | ₩67,018 | ₩61,273 | ₩65,457 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,115 | ₩56,743 | ₩54,421 | ₩55,475 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,849 | ₩58,050 | ₩56,142 | ₩56,729 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,784 | ₩59,018 | ₩55,395 | ₩56,009 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,260 | ₩59,225 | ₩54,060 | ₩58,878 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,740 | ₩55,501 | ₩52,993 | ₩55,154 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,645 | ₩54,581 | ₩51,645 | ₩53,633 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,309 | ₩52,325 | ₩48,776 | ₩50,937 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,896 | ₩49,983 | ₩47,708 | ₩48,936 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,319 | ₩49,503 | ₩45,092 | ₩48,976 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,707 | ₩48,175 | ₩44,966 | ₩45,092 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,160 | ₩47,308 | ₩45,453 | ₩46,427 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,112 | ₩46,534 | ₩44,852 | ₩46,120 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,601 | ₩48,148 | ₩45,680 | ₩46,827 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,720 | ₩48,482 | ₩45,375 | ₩47,641 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,867 | ₩48,322 | ₩46,267 | ₩46,640 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,694 | ₩48,042 | ₩46,694 | ₩47,228 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,014 | ₩47,281 | ₩46,133 | ₩46,667 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,655 | ₩48,002 | ₩45,373 | ₩46,694 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,161 | ₩48,148 | ₩46,040 | ₩46,801 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,376 | ₩49,883 | ₩46,881 | ₩48,469 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,354 | ₩52,058 | ₩46,782 | ₩49,950 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,881 | ₩48,335 | ₩46,694 | ₩47,201 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,361 | ₩48,902 | ₩46,574 | ₩48,055 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,159 | ₩47,081 | ₩44,304 | ₩47,041 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,201 | ₩47,481 | ₩44,932 | ₩45,199 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,721 | ₩50,777 | ₩47,374 | ₩48,349 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,600 | ₩47,014 | ₩45,486 | ₩46,080 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,080 | ₩46,814 | ₩44,532 | ₩46,534 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,318 | ₩45,653 | ₩44,172 | ₩44,265 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,543 | ₩43,731 | ₩41,236 | ₩43,691 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,383 | ₩42,357 | ₩40,902 | ₩41,489 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,930 | ₩42,664 | ₩41,262 | ₩41,863 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩40,996 | ₩42,237 | ₩40,955 | ₩42,063 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,021 | ₩41,449 | ₩39,594 | ₩40,408 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,488 | ₩41,823 | ₩39,568 | ₩40,288 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,781 | ₩41,571 | ₩39,768 | ₩40,555 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,086 | ₩39,681 | ₩37,566 | ₩39,314 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,153 | ₩39,341 | ₩38,033 | ₩38,780 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,794 | ₩40,215 | ₩37,619 | ₩37,699 | -5.26% | 284.4만 |
|---|