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 | ₩114,599 | ₩115,948 | ₩108,869 | ₩110,685 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,276 | ₩115,774 | ₩110,632 | ₩115,681 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,326 | ₩116,389 | ₩110,993 | ₩114,585 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,978 | ₩119,648 | ₩113,317 | ₩113,650 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,905 | ₩122,613 | ₩115,734 | ₩119,420 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,073 | ₩122,746 | ₩117,664 | ₩122,519 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,631 | ₩118,606 | ₩115,574 | ₩118,218 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,209 | ₩122,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,152 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,915 | ₩120,810 | ₩116,482 | ₩119,180 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,231 | ₩120,756 | ₩108,855 | ₩117,925 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,527 | ₩113,276 | ₩110,365 | ₩110,739 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,846 | ₩112,729 | ₩109,777 | ₩111,941 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,538 | ₩112,148 | ₩108,528 | ₩111,313 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,420 | ₩114,472 | ₩111,408 | ₩111,954 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,797 | ₩110,138 | ₩105,096 | ₩109,029 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,631 | ₩104,621 | ₩101,964 | ₩104,087 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,867 | ₩104,889 | ₩99,292 | ₩103,486 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,302 | ₩102,164 | ₩97,302 | ₩98,785 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,361 | ₩101,630 | ₩96,795 | ₩96,941 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,344 | ₩100,962 | ₩97,124 | ₩99,559 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,239 | ₩102,351 | ₩98,264 | ₩101,042 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,972 | ₩99,800 | ₩95,793 | ₩98,023 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,059 | ₩103,833 | ₩99,319 | ₩101,135 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,184 | ₩104,835 | ₩97,249 | ₩104,808 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,344 | ₩100,948 | ₩97,556 | ₩100,922 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,658 | ₩106,157 | ₩96,133 | ₩98,357 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,208 | ₩114,893 | ₩109,710 | ₩113,276 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,236 | ₩115,106 | ₩111,393 | ₩112,422 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩116,055 | ₩116,616 | ₩112,976 | ₩114,078 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,476 | ₩122,845 | ₩116,843 | ₩117,337 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,304 | ₩121,962 | ₩117,938 | ₩119,821 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩117,003 | ₩123,741 | ₩116,161 | ₩121,264 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,642 | ₩117,731 | ₩113,363 | ₩116,682 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,173 | ₩119,233 | ₩114,879 | ₩116,362 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,617 | ₩119,233 | ₩113,998 | ₩114,051 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,257 | ₩119,968 | ₩115,367 | ₩115,934 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,971 | ₩120,182 | ₩113,971 | ₩118,352 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,889 | ₩114,065 | ₩111,099 | ₩112,101 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,537 | ₩118,192 | ₩112,248 | ₩112,328 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,544 | ₩121,544 | ₩117,778 | ₩118,900 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,377 | ₩127,474 | ₩120,556 | ₩121,624 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,847 | ₩128,556 | ₩123,975 | ₩124,242 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,800 | ₩132,229 | ₩125,645 | ₩125,765 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,842 | ₩136,851 | ₩130,968 | ₩133,525 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,843 | ₩132,670 | ₩124,596 | ₩131,615 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,501 | ₩126,005 | ₩119,193 | ₩124,910 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,474 | ₩122,733 | ₩119,180 | ₩120,022 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,886 | ₩122,733 | ₩117,305 | ₩119,153 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,205 | ₩120,088 | ₩116,415 | ₩119,020 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,308 | ₩120,042 | ₩115,507 | ₩118,445 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,168 | ₩122,840 | ₩117,030 | ₩117,858 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,657 | ₩122,159 | ₩114,772 | ₩119,046 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,205 | ₩121,117 | ₩116,202 | ₩119,287 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,595 | ₩114,933 | ₩109,123 | ₩113,958 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,912 | ₩113,049 | ₩108,436 | ₩111,594 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,866 | ₩115,540 | ₩110,432 | ₩110,578 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,786 | ₩120,209 | ₩114,786 | ₩116,656 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,299 | ₩119,821 | ₩114,305 | ₩116,322 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩111,019 | ₩117,524 | ₩111,019 | ₩116,749 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,907 | ₩112,836 | ₩106,905 | ₩108,789 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,674 | ₩115,454 | ₩109,069 | ₩110,031 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,859 | ₩113,363 | ₩109,457 | ₩112,702 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,880 | ₩109,577 | ₩105,243 | ₩109,416 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,902 | ₩107,894 | ₩104,408 | ₩105,490 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,137 | ₩104,969 | ₩100,374 | ₩104,662 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,833 | ₩104,728 | ₩100,988 | ₩101,763 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,101 | ₩104,595 | ₩99,680 | ₩102,284 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,917 | ₩105,997 | ₩102,538 | ₩104,515 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,608 | ₩105,637 | ₩101,509 | ₩104,007 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,873 | ₩104,060 | ₩99,639 | ₩102,458 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,325 | ₩110,358 | ₩103,727 | ₩103,793 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,731 | ₩114,652 | ₩110,084 | ₩111,500 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩116,015 | ₩117,677 | ₩111,727 | ₩115,467 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,578 | ₩118,299 | ₩110,058 | ₩118,205 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,173 | ₩111,700 | ₩104,581 | ₩110,859 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,663 | ₩108,335 | ₩103,940 | ₩107,707 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,997 | ₩107,854 | ₩103,646 | ₩105,196 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,670 | ₩110,124 | ₩105,997 | ₩107,613 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,707 | ₩112,088 | ₩106,652 | ₩109,497 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,398 | ₩110,846 | ₩104,715 | ₩104,875 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,986 | ₩108,014 | ₩104,715 | ₩105,129 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,188 | ₩110,806 | ₩104,822 | ₩106,077 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,263 | ₩106,732 | ₩104,047 | ₩105,356 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,149 | ₩105,583 | ₩99,386 | ₩105,223 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,386 | ₩101,189 | ₩97,863 | ₩99,159 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,548 | ₩105,316 | ₩97,963 | ₩100,120 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,588 | ₩105,209 | ₩99,680 | ₩101,857 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,541 | ₩101,496 | ₩96,541 | ₩99,639 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,524 | ₩107,340 | ₩97,075 | ₩97,609 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,908 | ₩105,677 | ₩96,167 | ₩105,463 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,889 | ₩108,562 | ₩99,185 | ₩106,932 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,801 | ₩74,583 | ₩68,197 | ₩72,526 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,136 | ₩78,136 | ₩73,461 | ₩73,461 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,638 | ₩81,007 | ₩75,638 | ₩79,605 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,132 | ₩78,136 | ₩75,010 | ₩76,372 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,461 | ₩74,756 | ₩72,305 | ₩74,690 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,744 | ₩70,135 | ₩66,849 | ₩70,055 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,791 | ₩68,065 | ₩62,749 | ₩67,517 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,476 | ₩63,918 | ₩58,508 | ₩63,724 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,103 | ₩60,472 | ₩57,593 | ₩60,371 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,906 | ₩61,934 | ₩58,825 | ₩59,877 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,573 | ₩63,532 | ₩60,438 | ₩61,386 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,440 | ₩63,737 | ₩61,133 | ₩62,482 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,932 | ₩61,560 | ₩58,916 | ₩60,358 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,345 | ₩62,876 | ₩58,515 | ₩62,188 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,247 | ₩65,260 | ₩61,039 | ₩61,493 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,245 | ₩66,449 | ₩63,283 | ₩64,165 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,118 | ₩69,774 | ₩62,936 | ₩63,510 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,761 | ₩70,648 | ₩67,130 | ₩68,813 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,624 | ₩69,414 | ₩66,228 | ₩67,798 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,399 | ₩69,734 | ₩66,999 | ₩67,156 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,133 | ₩70,683 | ₩67,691 | ₩69,935 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,412 | ₩70,269 | ₩67,103 | ₩69,227 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,322 | ₩70,816 | ₩66,943 | ₩67,958 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,708 | ₩70,122 | ₩67,530 | ₩69,093 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,923 | ₩71,925 | ₩69,627 | ₩70,175 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,429 | ₩71,898 | ₩69,013 | ₩70,496 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,643 | ₩71,805 | ₩68,465 | ₩69,694 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,102 | ₩74,796 | ₩69,895 | ₩70,282 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,436 | ₩77,147 | ₩73,260 | ₩73,354 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,806 | ₩74,663 | ₩71,885 | ₩73,915 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,789 | ₩73,608 | ₩70,789 | ₩73,087 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,315 | ₩69,133 | ₩66,315 | ₩68,933 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,245 | ₩66,609 | ₩63,203 | ₩66,195 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,250 | ₩68,833 | ₩64,752 | ₩64,846 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,582 | ₩67,784 | ₩64,726 | ₩66,702 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,040 | ₩69,372 | ₩65,624 | ₩67,277 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,105 | ₩70,979 | ₩67,347 | ₩68,839 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩68,011 | ₩69,988 | ₩67,477 | ₩68,866 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,365 | ₩66,196 | ₩62,655 | ₩64,886 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,652 | ₩64,605 | ₩59,677 | ₩64,458 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,253 | ₩62,776 | ₩59,463 | ₩61,440 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,430 | ₩65,687 | ₩62,148 | ₩63,203 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,104 | ₩62,776 | ₩59,336 | ₩61,921 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,553 | ₩59,049 | ₩56,591 | ₩57,820 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,595 | ₩59,263 | ₩56,084 | ₩56,725 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,034 | ₩60,144 | ₩58,034 | ₩59,209 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,438 | ₩60,772 | ₩58,335 | ₩59,517 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,223 | ₩59,850 | ₩57,059 | ₩58,154 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,054 | ₩63,109 | ₩60,265 | ₩60,639 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,405 | ₩64,405 | ₩59,316 | ₩59,917 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,134 | ₩65,594 | ₩61,734 | ₩64,579 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,493 | ₩64,058 | ₩61,146 | ₩63,697 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,573 | ₩62,455 | ₩59,904 | ₩61,467 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,373 | ₩62,215 | ₩60,011 | ₩60,171 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,879 | ₩61,413 | ₩59,476 | ₩59,917 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,463 | ₩61,400 | ₩58,902 | ₩60,064 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,709 | ₩63,604 | ₩59,931 | ₩60,331 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,776 | ₩65,848 | ₩62,041 | ₩63,724 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,545 | ₩64,352 | ₩59,303 | ₩64,271 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,996 | ₩67,664 | ₩62,188 | ₩62,415 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,331 | ₩75,331 | ₩65,687 | ₩70,402 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,346 | ₩86,403 | ₩79,605 | ₩80,152 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,962 | ₩83,064 | ₩75,010 | ₩82,971 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,156 | ₩82,770 | ₩80,192 | ₩81,715 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,508 | ₩85,508 | ₩81,515 | ₩83,745 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,732 | ₩87,886 | ₩83,665 | ₩87,819 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,438 | ₩85,134 | ₩82,476 | ₩83,024 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,475 | ₩83,885 | ₩81,475 | ₩83,238 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,315 | ₩86,764 | ₩78,149 | ₩81,301 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,314 | ₩86,503 | ₩81,314 | ₩85,976 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,501 | ₩82,450 | ₩79,738 | ₩81,915 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,803 | ₩84,133 | ₩78,670 | ₩83,251 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,601 | ₩81,354 | ₩77,601 | ₩80,620 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩76,039 | ₩79,137 | ₩74,511 | ₩78,189 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,974 | ₩79,364 | ₩74,316 | ₩76,052 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,618 | ₩80,860 | ₩75,117 | ₩75,264 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,423 | ₩82,890 | ₩78,723 | ₩79,097 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,597 | ₩83,474 | ₩81,582 | ₩82,543 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,141 | ₩84,026 | ₩79,812 | ₩83,398 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,648 | ₩82,016 | ₩76,907 | ₩78,830 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,046 | ₩81,381 | ₩77,294 | ₩81,314 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,292 | ₩83,304 | ₩76,292 | ₩80,099 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,112 | ₩77,054 | ₩71,150 | ₩77,000 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,262 | ₩75,564 | ₩72,633 | ₩72,806 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,903 | ₩77,194 | ₩74,516 | ₩74,796 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,377 | ₩76,666 | ₩73,982 | ₩75,384 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,271 | ₩79,271 | ₩74,235 | ₩74,649 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,444 | ₩80,967 | ₩76,025 | ₩78,229 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,663 | ₩83,411 | ₩79,324 | ₩79,805 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,365 | ₩88,140 | ₩82,757 | ₩83,198 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,638 | ₩87,165 | ₩83,011 | ₩86,871 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,615 | ₩83,091 | ₩77,561 | ₩83,064 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,408 | ₩81,408 | ₩78,845 | ₩79,952 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,516 | ₩82,944 | ₩80,019 | ₩80,940 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩83,011 | ₩83,104 | ₩79,511 | ₩81,862 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,460 | ₩87,031 | ₩82,677 | ₩83,732 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,478 | ₩86,470 | ₩79,979 | ₩84,293 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,146 | ₩89,340 | ₩84,146 | ₩88,019 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,343 | ₩85,241 | ₩81,675 | ₩83,892 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,681 | ₩82,049 | ₩77,334 | ₩81,408 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,344 | ₩79,231 | ₩74,569 | ₩77,989 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,723 | ₩74,456 | ₩70,122 | ₩73,621 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,381 | ₩73,381 | ₩69,494 | ₩71,270 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,127 | ₩73,267 | ₩72,132 | ₩72,352 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,489 | ₩74,796 | ₩72,940 | ₩73,154 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,831 | ₩75,384 | ₩70,856 | ₩74,863 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,165 | ₩72,633 | ₩70,669 | ₩71,871 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,926 | ₩73,180 | ₩71,444 | ₩72,486 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,569 | ₩75,010 | ₩72,419 | ₩72,967 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,865 | ₩75,865 | ₩71,898 | ₩73,835 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,933 | ₩76,065 | ₩72,673 | ₩75,731 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,392 | ₩73,434 | ₩70,589 | ₩72,833 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,795 | ₩74,568 | ₩70,562 | ₩70,910 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,461 | ₩74,048 | ₩70,015 | ₩71,671 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,673 | ₩75,237 | ₩72,352 | ₩73,140 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,310 | ₩73,755 | ₩70,789 | ₩72,780 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,895 | ₩71,417 | ₩69,120 | ₩70,456 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,601 | ₩71,244 | ₩68,385 | ₩69,467 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,717 | ₩70,709 | ₩66,956 | ₩69,868 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,128 | ₩69,000 | ₩62,308 | ₩67,651 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,873 | ₩67,076 | ₩61,326 | ₩65,514 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,164 | ₩56,792 | ₩54,468 | ₩55,523 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,899 | ₩58,101 | ₩56,191 | ₩56,778 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,835 | ₩59,069 | ₩55,443 | ₩56,057 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,308 | ₩59,276 | ₩54,107 | ₩58,929 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,787 | ₩55,550 | ₩53,039 | ₩55,202 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,690 | ₩54,628 | ₩51,690 | ₩53,680 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,352 | ₩52,371 | ₩48,818 | ₩50,982 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,938 | ₩50,027 | ₩47,749 | ₩48,978 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,359 | ₩49,546 | ₩45,132 | ₩49,018 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,748 | ₩48,217 | ₩45,005 | ₩45,132 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,200 | ₩47,349 | ₩45,492 | ₩46,467 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,152 | ₩46,574 | ₩44,891 | ₩46,160 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,643 | ₩48,190 | ₩45,719 | ₩46,868 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,759 | ₩48,524 | ₩45,415 | ₩47,683 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,908 | ₩48,364 | ₩46,307 | ₩46,681 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,734 | ₩48,083 | ₩46,734 | ₩47,269 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,055 | ₩47,322 | ₩46,173 | ₩46,708 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,696 | ₩48,043 | ₩45,412 | ₩46,734 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,202 | ₩48,190 | ₩46,080 | ₩46,841 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,419 | ₩49,927 | ₩46,921 | ₩48,511 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,396 | ₩52,104 | ₩46,823 | ₩49,993 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,921 | ₩48,377 | ₩46,734 | ₩47,242 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,402 | ₩48,945 | ₩46,614 | ₩48,097 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,198 | ₩47,122 | ₩44,342 | ₩47,082 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,242 | ₩47,522 | ₩44,971 | ₩45,238 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,763 | ₩50,821 | ₩47,416 | ₩48,391 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,641 | ₩47,055 | ₩45,526 | ₩46,120 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,120 | ₩46,855 | ₩44,571 | ₩46,574 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,357 | ₩45,693 | ₩44,210 | ₩44,304 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,579 | ₩43,769 | ₩41,272 | ₩43,729 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,419 | ₩42,394 | ₩40,938 | ₩41,525 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,966 | ₩42,701 | ₩41,298 | ₩41,899 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,031 | ₩42,273 | ₩40,991 | ₩42,100 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,056 | ₩41,485 | ₩39,629 | ₩40,443 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,524 | ₩41,859 | ₩39,602 | ₩40,323 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,816 | ₩41,607 | ₩39,802 | ₩40,590 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,119 | ₩39,716 | ₩37,599 | ₩39,348 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,186 | ₩39,375 | ₩38,066 | ₩38,814 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,829 | ₩40,250 | ₩37,652 | ₩37,732 | -5.26% | 284.4만 |
|---|