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 | ₩114,490 | ₩115,838 | ₩108,765 | ₩110,580 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,169 | ₩115,664 | ₩110,527 | ₩115,571 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,221 | ₩116,278 | ₩110,887 | ₩114,476 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,866 | ₩119,534 | ₩113,209 | ₩113,542 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,789 | ₩122,496 | ₩115,624 | ₩119,307 | -2.04% | 261.8만 |
| 2026.10.02 | ₩118,960 | ₩122,630 | ₩117,552 | ₩122,403 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,519 | ₩118,493 | ₩115,464 | ₩118,106 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,094 | ₩122,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,039 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,801 | ₩120,695 | ₩116,371 | ₩119,067 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,126 | ₩120,641 | ₩108,752 | ₩117,812 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,421 | ₩113,169 | ₩110,260 | ₩110,633 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,740 | ₩112,622 | ₩109,673 | ₩111,834 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,433 | ₩112,041 | ₩108,425 | ₩111,207 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,314 | ₩114,363 | ₩111,302 | ₩111,848 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,696 | ₩110,033 | ₩104,996 | ₩108,925 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,534 | ₩104,522 | ₩101,867 | ₩103,988 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,772 | ₩104,789 | ₩99,198 | ₩103,388 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,210 | ₩102,067 | ₩97,210 | ₩98,691 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,265 | ₩101,533 | ₩96,703 | ₩96,849 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,250 | ₩100,866 | ₩97,032 | ₩99,465 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,144 | ₩102,254 | ₩98,170 | ₩100,946 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,878 | ₩99,705 | ₩95,702 | ₩97,930 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩102,961 | ₩103,735 | ₩99,224 | ₩101,039 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,090 | ₩104,735 | ₩97,156 | ₩104,709 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,250 | ₩100,852 | ₩97,463 | ₩100,826 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,560 | ₩106,057 | ₩96,042 | ₩98,264 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,101 | ₩114,783 | ₩109,606 | ₩113,169 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,129 | ₩114,997 | ₩111,287 | ₩112,315 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩115,944 | ₩116,505 | ₩112,869 | ₩113,969 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,361 | ₩122,728 | ₩116,732 | ₩117,225 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,188 | ₩121,846 | ₩117,826 | ₩119,707 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,892 | ₩123,624 | ₩116,051 | ₩121,148 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,531 | ₩117,619 | ₩113,256 | ₩116,571 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,064 | ₩119,120 | ₩114,770 | ₩116,251 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,505 | ₩119,120 | ₩113,889 | ₩113,943 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,145 | ₩119,854 | ₩115,257 | ₩115,824 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,863 | ₩120,068 | ₩113,863 | ₩118,239 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,782 | ₩113,956 | ₩110,994 | ₩111,995 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,425 | ₩118,079 | ₩112,141 | ₩112,221 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,429 | ₩121,429 | ₩117,666 | ₩118,787 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,258 | ₩127,353 | ₩120,441 | ₩121,509 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,726 | ₩128,434 | ₩123,857 | ₩124,124 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,676 | ₩132,104 | ₩125,525 | ₩125,645 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,717 | ₩136,721 | ₩130,844 | ₩133,398 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,725 | ₩132,544 | ₩124,478 | ₩131,490 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,387 | ₩125,885 | ₩119,080 | ₩124,791 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,360 | ₩122,616 | ₩119,067 | ₩119,907 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,773 | ₩122,616 | ₩117,193 | ₩119,040 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,093 | ₩119,974 | ₩116,305 | ₩118,907 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,198 | ₩119,927 | ₩115,397 | ₩118,333 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,054 | ₩122,723 | ₩116,918 | ₩117,746 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,546 | ₩122,042 | ₩114,663 | ₩118,933 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,093 | ₩121,002 | ₩116,091 | ₩119,173 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,488 | ₩114,823 | ₩109,019 | ₩113,849 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,807 | ₩112,942 | ₩108,333 | ₩111,487 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,757 | ₩115,431 | ₩110,327 | ₩110,473 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,677 | ₩120,094 | ₩114,677 | ₩116,545 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,186 | ₩119,707 | ₩114,196 | ₩116,211 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,914 | ₩117,412 | ₩110,914 | ₩116,638 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,805 | ₩112,728 | ₩106,804 | ₩108,685 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,568 | ₩115,344 | ₩108,965 | ₩109,926 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,754 | ₩113,256 | ₩109,352 | ₩112,595 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,778 | ₩109,473 | ₩105,142 | ₩109,312 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,802 | ₩107,791 | ₩104,308 | ₩105,389 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,040 | ₩104,869 | ₩100,279 | ₩104,562 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,735 | ₩104,629 | ₩100,892 | ₩101,666 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,002 | ₩104,495 | ₩99,585 | ₩102,187 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,816 | ₩105,896 | ₩102,440 | ₩104,415 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,509 | ₩105,536 | ₩101,413 | ₩103,908 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,775 | ₩103,962 | ₩99,545 | ₩102,360 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,220 | ₩110,253 | ₩103,628 | ₩103,695 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,622 | ₩114,543 | ₩109,980 | ₩111,394 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,904 | ₩117,566 | ₩111,621 | ₩115,357 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,473 | ₩118,186 | ₩109,953 | ₩118,093 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,071 | ₩111,594 | ₩104,482 | ₩110,754 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,563 | ₩108,232 | ₩103,841 | ₩107,604 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,896 | ₩107,751 | ₩103,548 | ₩105,096 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,566 | ₩110,020 | ₩105,896 | ₩107,511 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,604 | ₩111,981 | ₩106,550 | ₩109,392 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,297 | ₩110,740 | ₩104,615 | ₩104,776 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,884 | ₩107,911 | ₩104,615 | ₩105,029 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,085 | ₩110,700 | ₩104,722 | ₩105,976 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,162 | ₩106,630 | ₩103,948 | ₩105,256 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,053 | ₩105,483 | ₩99,291 | ₩105,122 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,291 | ₩101,093 | ₩97,770 | ₩99,064 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,452 | ₩105,216 | ₩97,870 | ₩100,025 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,492 | ₩105,109 | ₩99,585 | ₩101,760 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,449 | ₩101,400 | ₩96,449 | ₩99,545 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,427 | ₩107,237 | ₩96,983 | ₩97,516 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,812 | ₩105,576 | ₩96,075 | ₩105,363 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,789 | ₩108,458 | ₩99,091 | ₩106,830 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,735 | ₩74,512 | ₩68,132 | ₩72,457 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,061 | ₩78,061 | ₩73,391 | ₩73,391 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,566 | ₩80,930 | ₩75,566 | ₩79,529 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,060 | ₩78,061 | ₩74,939 | ₩76,300 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,391 | ₩74,685 | ₩72,237 | ₩74,619 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,680 | ₩70,068 | ₩66,786 | ₩69,988 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,730 | ₩68,000 | ₩62,689 | ₩67,453 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,420 | ₩63,857 | ₩58,453 | ₩63,663 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,046 | ₩60,414 | ₩57,538 | ₩60,314 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,848 | ₩61,875 | ₩58,769 | ₩59,820 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,515 | ₩63,471 | ₩60,381 | ₩61,328 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,381 | ₩63,677 | ₩61,075 | ₩62,422 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,874 | ₩61,502 | ₩58,860 | ₩60,301 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,287 | ₩62,816 | ₩58,459 | ₩62,129 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,184 | ₩65,198 | ₩60,981 | ₩61,435 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,184 | ₩66,385 | ₩63,223 | ₩64,104 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,053 | ₩69,708 | ₩62,876 | ₩63,450 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,695 | ₩70,581 | ₩67,066 | ₩68,747 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,560 | ₩69,348 | ₩66,165 | ₩67,733 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,334 | ₩69,668 | ₩66,935 | ₩67,093 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,068 | ₩70,615 | ₩67,626 | ₩69,868 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,347 | ₩70,202 | ₩67,039 | ₩69,161 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,255 | ₩70,749 | ₩66,879 | ₩67,893 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,641 | ₩70,055 | ₩67,466 | ₩69,027 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,856 | ₩71,856 | ₩69,561 | ₩70,108 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,362 | ₩71,830 | ₩68,947 | ₩70,429 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,575 | ₩71,736 | ₩68,400 | ₩69,628 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,031 | ₩74,725 | ₩69,828 | ₩70,215 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,365 | ₩77,074 | ₩73,191 | ₩73,284 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,737 | ₩74,592 | ₩71,816 | ₩73,845 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,722 | ₩73,538 | ₩70,722 | ₩73,017 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,252 | ₩69,068 | ₩66,252 | ₩68,867 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,184 | ₩66,546 | ₩63,143 | ₩66,132 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,186 | ₩68,767 | ₩64,691 | ₩64,784 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,519 | ₩67,720 | ₩64,664 | ₩66,639 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩68,974 | ₩69,306 | ₩65,562 | ₩67,213 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,040 | ₩70,912 | ₩67,283 | ₩68,774 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,947 | ₩69,922 | ₩67,413 | ₩68,801 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,304 | ₩66,133 | ₩62,596 | ₩64,824 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,594 | ₩64,544 | ₩59,620 | ₩64,397 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,195 | ₩62,716 | ₩59,407 | ₩61,381 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,370 | ₩65,625 | ₩62,089 | ₩63,143 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,047 | ₩62,716 | ₩59,280 | ₩61,862 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,498 | ₩58,993 | ₩56,538 | ₩57,765 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,539 | ₩59,206 | ₩56,031 | ₩56,671 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩57,979 | ₩60,087 | ₩57,979 | ₩59,153 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,381 | ₩60,714 | ₩58,279 | ₩59,460 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,166 | ₩59,794 | ₩57,005 | ₩58,099 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩61,995 | ₩63,049 | ₩60,207 | ₩60,581 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,344 | ₩64,344 | ₩59,260 | ₩59,860 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,075 | ₩65,531 | ₩61,675 | ₩64,517 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,435 | ₩63,997 | ₩61,088 | ₩63,637 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,515 | ₩62,396 | ₩59,847 | ₩61,408 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,315 | ₩62,155 | ₩59,954 | ₩60,114 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,821 | ₩61,355 | ₩59,420 | ₩59,860 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,407 | ₩61,341 | ₩58,846 | ₩60,007 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,649 | ₩63,543 | ₩59,874 | ₩60,274 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,716 | ₩65,785 | ₩61,982 | ₩63,663 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,487 | ₩64,290 | ₩59,246 | ₩64,210 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,933 | ₩67,600 | ₩62,129 | ₩62,356 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,259 | ₩75,259 | ₩65,625 | ₩70,335 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,266 | ₩86,321 | ₩79,529 | ₩80,076 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,888 | ₩82,985 | ₩74,939 | ₩82,892 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,078 | ₩82,692 | ₩80,116 | ₩81,637 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,427 | ₩85,427 | ₩81,437 | ₩83,666 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,652 | ₩87,802 | ₩83,586 | ₩87,735 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,359 | ₩85,053 | ₩82,398 | ₩82,945 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,397 | ₩83,806 | ₩81,397 | ₩83,159 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,234 | ₩86,681 | ₩78,075 | ₩81,224 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,237 | ₩86,421 | ₩81,237 | ₩85,894 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,424 | ₩82,371 | ₩79,662 | ₩81,838 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,728 | ₩84,053 | ₩78,595 | ₩83,172 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,527 | ₩81,277 | ₩77,527 | ₩80,543 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩75,966 | ₩79,062 | ₩74,440 | ₩78,115 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,900 | ₩79,289 | ₩74,245 | ₩75,980 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,542 | ₩80,783 | ₩75,046 | ₩75,192 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,345 | ₩82,812 | ₩78,648 | ₩79,022 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,518 | ₩83,395 | ₩81,504 | ₩82,465 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,064 | ₩83,946 | ₩79,736 | ₩83,319 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,571 | ₩81,938 | ₩76,834 | ₩78,755 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩79,969 | ₩81,304 | ₩77,221 | ₩81,237 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,220 | ₩83,225 | ₩76,220 | ₩80,023 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,043 | ₩76,980 | ₩71,082 | ₩76,927 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,192 | ₩75,493 | ₩72,564 | ₩72,737 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,832 | ₩77,120 | ₩74,445 | ₩74,725 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,306 | ₩76,593 | ₩73,911 | ₩75,312 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,195 | ₩79,195 | ₩74,165 | ₩74,578 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,369 | ₩80,890 | ₩75,953 | ₩78,155 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,585 | ₩83,332 | ₩79,249 | ₩79,729 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,282 | ₩88,056 | ₩82,678 | ₩83,119 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,559 | ₩87,082 | ₩82,932 | ₩86,788 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,541 | ₩83,012 | ₩77,487 | ₩82,985 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,330 | ₩81,330 | ₩78,770 | ₩79,876 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,438 | ₩82,865 | ₩79,943 | ₩80,863 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,932 | ₩83,025 | ₩79,436 | ₩81,784 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,380 | ₩86,948 | ₩82,598 | ₩83,652 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,399 | ₩86,388 | ₩79,903 | ₩84,213 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,066 | ₩89,255 | ₩84,066 | ₩87,936 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,265 | ₩85,160 | ₩81,597 | ₩83,812 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,608 | ₩81,971 | ₩77,261 | ₩81,330 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,272 | ₩79,155 | ₩74,498 | ₩77,914 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,655 | ₩74,385 | ₩70,055 | ₩73,551 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,311 | ₩73,311 | ₩69,428 | ₩71,203 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,057 | ₩73,197 | ₩72,063 | ₩72,283 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,418 | ₩74,725 | ₩72,870 | ₩73,084 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,763 | ₩75,312 | ₩70,789 | ₩74,792 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,097 | ₩72,564 | ₩70,602 | ₩71,803 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,857 | ₩73,111 | ₩71,376 | ₩72,417 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,498 | ₩74,939 | ₩72,350 | ₩72,897 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,793 | ₩75,793 | ₩71,830 | ₩73,765 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,864 | ₩75,993 | ₩72,604 | ₩75,659 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,323 | ₩73,364 | ₩70,522 | ₩72,764 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,724 | ₩74,497 | ₩70,495 | ₩70,842 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,391 | ₩73,978 | ₩69,948 | ₩71,603 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,604 | ₩75,166 | ₩72,283 | ₩73,071 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,243 | ₩73,684 | ₩70,722 | ₩72,710 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,828 | ₩71,349 | ₩69,054 | ₩70,389 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,535 | ₩71,176 | ₩68,320 | ₩69,401 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,653 | ₩70,642 | ₩66,892 | ₩69,801 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,065 | ₩68,934 | ₩62,249 | ₩67,586 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,811 | ₩67,013 | ₩61,268 | ₩65,451 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,111 | ₩56,738 | ₩54,416 | ₩55,470 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,845 | ₩58,046 | ₩56,137 | ₩56,724 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,779 | ₩59,013 | ₩55,390 | ₩56,004 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,256 | ₩59,220 | ₩54,056 | ₩58,873 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,735 | ₩55,497 | ₩52,988 | ₩55,150 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,641 | ₩54,576 | ₩51,641 | ₩53,629 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,305 | ₩52,321 | ₩48,772 | ₩50,933 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,892 | ₩49,979 | ₩47,704 | ₩48,932 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,316 | ₩49,499 | ₩45,089 | ₩48,972 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,703 | ₩48,171 | ₩44,962 | ₩45,089 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,156 | ₩47,304 | ₩45,449 | ₩46,423 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,109 | ₩46,530 | ₩44,849 | ₩46,116 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,597 | ₩48,144 | ₩45,676 | ₩46,823 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,716 | ₩48,478 | ₩45,372 | ₩47,637 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,863 | ₩48,318 | ₩46,263 | ₩46,637 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,690 | ₩48,038 | ₩46,690 | ₩47,224 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,010 | ₩47,277 | ₩46,130 | ₩46,663 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,651 | ₩47,998 | ₩45,369 | ₩46,690 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,157 | ₩48,144 | ₩46,036 | ₩46,797 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,372 | ₩49,879 | ₩46,877 | ₩48,465 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,350 | ₩52,054 | ₩46,778 | ₩49,946 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,877 | ₩48,331 | ₩46,690 | ₩47,197 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,357 | ₩48,898 | ₩46,570 | ₩48,051 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,155 | ₩47,077 | ₩44,300 | ₩47,037 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,197 | ₩47,477 | ₩44,929 | ₩45,195 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,717 | ₩50,773 | ₩47,370 | ₩48,345 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,597 | ₩47,010 | ₩45,482 | ₩46,076 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,076 | ₩46,810 | ₩44,528 | ₩46,530 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,315 | ₩45,649 | ₩44,168 | ₩44,261 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,539 | ₩43,728 | ₩41,232 | ₩43,688 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,379 | ₩42,353 | ₩40,899 | ₩41,486 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,926 | ₩42,660 | ₩41,259 | ₩41,860 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩40,992 | ₩42,233 | ₩40,952 | ₩42,060 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,018 | ₩41,446 | ₩39,591 | ₩40,405 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,485 | ₩41,819 | ₩39,564 | ₩40,285 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,778 | ₩41,567 | ₩39,765 | ₩40,552 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,083 | ₩39,678 | ₩37,563 | ₩39,311 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,150 | ₩39,338 | ₩38,030 | ₩38,777 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,791 | ₩40,212 | ₩37,616 | ₩37,696 | -5.26% | 284.4만 |
|---|