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 | ₩114,473 | ₩115,820 | ₩108,749 | ₩110,564 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,152 | ₩115,647 | ₩110,510 | ₩115,553 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,204 | ₩116,260 | ₩110,870 | ₩114,459 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,848 | ₩119,516 | ₩113,192 | ₩113,525 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,771 | ₩122,478 | ₩115,607 | ₩119,289 | -2.04% | 261.8만 |
| 2026.10.02 | ₩118,942 | ₩122,611 | ₩117,535 | ₩122,384 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,501 | ₩118,475 | ₩115,447 | ₩118,088 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,076 | ₩122,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,022 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,783 | ₩120,677 | ₩116,354 | ₩119,049 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,110 | ₩120,623 | ₩108,736 | ₩117,795 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,404 | ₩113,152 | ₩110,243 | ₩110,617 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,724 | ₩112,605 | ₩109,656 | ₩111,818 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,417 | ₩112,024 | ₩108,409 | ₩111,191 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,297 | ₩114,346 | ₩111,285 | ₩111,831 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,680 | ₩110,016 | ₩104,980 | ₩108,909 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,518 | ₩104,506 | ₩101,851 | ₩103,973 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,757 | ₩104,773 | ₩99,183 | ₩103,372 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,195 | ₩102,051 | ₩97,195 | ₩98,676 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,250 | ₩101,518 | ₩96,688 | ₩96,835 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,236 | ₩100,851 | ₩97,018 | ₩99,450 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,130 | ₩102,238 | ₩98,156 | ₩100,931 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,863 | ₩99,690 | ₩95,687 | ₩97,915 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩102,945 | ₩103,719 | ₩99,210 | ₩101,024 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,076 | ₩104,720 | ₩97,142 | ₩104,693 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,236 | ₩100,837 | ₩97,449 | ₩100,811 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,545 | ₩106,041 | ₩96,028 | ₩98,249 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,084 | ₩114,766 | ₩109,590 | ₩113,152 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,112 | ₩114,980 | ₩111,271 | ₩112,298 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩115,927 | ₩116,487 | ₩112,852 | ₩113,952 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,343 | ₩122,710 | ₩116,714 | ₩117,208 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,170 | ₩121,828 | ₩117,808 | ₩119,689 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,874 | ₩123,605 | ₩116,034 | ₩121,130 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,514 | ₩117,601 | ₩113,239 | ₩116,554 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,046 | ₩119,102 | ₩114,753 | ₩116,234 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,488 | ₩119,102 | ₩113,872 | ₩113,926 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,128 | ₩119,836 | ₩115,240 | ₩115,807 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,846 | ₩120,050 | ₩113,846 | ₩118,222 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,765 | ₩113,939 | ₩110,977 | ₩111,978 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,408 | ₩118,062 | ₩112,124 | ₩112,205 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,410 | ₩121,410 | ₩117,648 | ₩118,769 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,239 | ₩127,334 | ₩120,423 | ₩121,490 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,707 | ₩128,415 | ₩123,839 | ₩124,105 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,656 | ₩132,084 | ₩125,506 | ₩125,626 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,697 | ₩136,700 | ₩130,824 | ₩133,378 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,706 | ₩132,524 | ₩124,459 | ₩131,470 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,369 | ₩125,867 | ₩119,062 | ₩124,773 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,342 | ₩122,598 | ₩119,049 | ₩119,889 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,755 | ₩122,598 | ₩117,176 | ₩119,022 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,075 | ₩119,956 | ₩116,287 | ₩118,889 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,180 | ₩119,909 | ₩115,380 | ₩118,315 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,036 | ₩122,705 | ₩116,901 | ₩117,728 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,528 | ₩122,024 | ₩114,646 | ₩118,915 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,075 | ₩120,983 | ₩116,074 | ₩119,156 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,471 | ₩114,806 | ₩109,003 | ₩113,832 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,790 | ₩112,925 | ₩108,317 | ₩111,471 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,739 | ₩115,413 | ₩110,310 | ₩110,457 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,659 | ₩120,076 | ₩114,659 | ₩116,527 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,168 | ₩119,689 | ₩114,179 | ₩116,194 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,897 | ₩117,394 | ₩110,897 | ₩116,621 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,788 | ₩112,712 | ₩106,788 | ₩108,669 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,551 | ₩115,327 | ₩108,949 | ₩109,910 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,737 | ₩113,239 | ₩109,336 | ₩112,578 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,762 | ₩109,456 | ₩105,127 | ₩109,296 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,786 | ₩107,775 | ₩104,293 | ₩105,374 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,025 | ₩104,853 | ₩100,264 | ₩104,546 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,719 | ₩104,613 | ₩100,877 | ₩101,651 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩103,986 | ₩104,480 | ₩99,570 | ₩102,172 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,800 | ₩105,881 | ₩102,425 | ₩104,400 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,493 | ₩105,520 | ₩101,398 | ₩103,893 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,759 | ₩103,946 | ₩99,530 | ₩102,345 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,203 | ₩110,237 | ₩103,612 | ₩103,679 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,605 | ₩114,526 | ₩109,963 | ₩111,377 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,887 | ₩117,548 | ₩111,604 | ₩115,340 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,457 | ₩118,168 | ₩109,936 | ₩118,075 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,055 | ₩111,577 | ₩104,466 | ₩110,737 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,547 | ₩108,215 | ₩103,826 | ₩107,588 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,881 | ₩107,735 | ₩103,532 | ₩105,080 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,550 | ₩110,003 | ₩105,881 | ₩107,495 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,588 | ₩111,964 | ₩106,534 | ₩109,376 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,281 | ₩110,724 | ₩104,600 | ₩104,760 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,868 | ₩107,895 | ₩104,600 | ₩105,013 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,069 | ₩110,684 | ₩104,706 | ₩105,961 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,147 | ₩106,614 | ₩103,933 | ₩105,240 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,037 | ₩105,467 | ₩99,276 | ₩105,107 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,276 | ₩101,077 | ₩97,755 | ₩99,050 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,437 | ₩105,200 | ₩97,855 | ₩100,010 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,477 | ₩105,093 | ₩99,570 | ₩101,745 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,435 | ₩101,384 | ₩96,435 | ₩99,530 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,412 | ₩107,221 | ₩96,968 | ₩97,502 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,797 | ₩105,560 | ₩96,061 | ₩105,347 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,773 | ₩108,442 | ₩99,076 | ₩106,814 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,724 | ₩74,501 | ₩68,122 | ₩72,446 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,050 | ₩78,050 | ₩73,380 | ₩73,380 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,555 | ₩80,918 | ₩75,555 | ₩79,517 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,048 | ₩78,050 | ₩74,928 | ₩76,288 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,380 | ₩74,674 | ₩72,226 | ₩74,607 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,670 | ₩70,058 | ₩66,776 | ₩69,978 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,720 | ₩67,990 | ₩62,680 | ₩67,443 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,411 | ₩63,847 | ₩58,444 | ₩63,654 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,037 | ₩60,405 | ₩57,530 | ₩60,305 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,839 | ₩61,866 | ₩58,760 | ₩59,811 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,506 | ₩63,462 | ₩60,372 | ₩61,319 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,372 | ₩63,667 | ₩61,065 | ₩62,413 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,865 | ₩61,492 | ₩58,851 | ₩60,292 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,278 | ₩62,807 | ₩58,450 | ₩62,119 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,175 | ₩65,188 | ₩60,972 | ₩61,426 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,174 | ₩66,375 | ₩63,213 | ₩64,094 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,043 | ₩69,698 | ₩62,867 | ₩63,440 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,684 | ₩70,570 | ₩67,056 | ₩68,737 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,550 | ₩69,337 | ₩66,155 | ₩67,723 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,323 | ₩69,658 | ₩66,925 | ₩67,083 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,057 | ₩70,605 | ₩67,616 | ₩69,858 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,337 | ₩70,191 | ₩67,029 | ₩69,151 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,245 | ₩70,738 | ₩66,869 | ₩67,883 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,631 | ₩70,044 | ₩67,456 | ₩69,017 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,845 | ₩71,846 | ₩69,551 | ₩70,098 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,351 | ₩71,819 | ₩68,937 | ₩70,418 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,565 | ₩71,726 | ₩68,390 | ₩69,618 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,020 | ₩74,714 | ₩69,818 | ₩70,205 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,354 | ₩77,062 | ₩73,180 | ₩73,273 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,726 | ₩74,581 | ₩71,806 | ₩73,834 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,712 | ₩73,527 | ₩70,712 | ₩73,006 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,242 | ₩69,057 | ₩66,242 | ₩68,857 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,174 | ₩66,536 | ₩63,133 | ₩66,122 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,176 | ₩68,757 | ₩64,681 | ₩64,774 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,509 | ₩67,710 | ₩64,654 | ₩66,629 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩68,964 | ₩69,296 | ₩65,552 | ₩67,203 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,030 | ₩70,901 | ₩67,273 | ₩68,764 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,936 | ₩69,911 | ₩67,403 | ₩68,790 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,294 | ₩66,123 | ₩62,586 | ₩64,814 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,585 | ₩64,534 | ₩59,611 | ₩64,388 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,185 | ₩62,706 | ₩59,398 | ₩61,372 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,360 | ₩65,615 | ₩62,079 | ₩63,133 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,038 | ₩62,706 | ₩59,271 | ₩61,853 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,490 | ₩58,984 | ₩56,529 | ₩57,757 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,530 | ₩59,198 | ₩56,022 | ₩56,663 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩57,970 | ₩60,078 | ₩57,970 | ₩59,144 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,372 | ₩60,705 | ₩58,270 | ₩59,451 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,158 | ₩59,785 | ₩56,996 | ₩58,090 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩61,986 | ₩63,040 | ₩60,198 | ₩60,572 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,334 | ₩64,334 | ₩59,251 | ₩59,851 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,066 | ₩65,522 | ₩61,666 | ₩64,508 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,426 | ₩63,987 | ₩61,079 | ₩63,627 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,506 | ₩62,386 | ₩59,838 | ₩61,399 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,306 | ₩62,146 | ₩59,945 | ₩60,105 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,812 | ₩61,346 | ₩59,411 | ₩59,851 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,398 | ₩61,332 | ₩58,837 | ₩59,998 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,640 | ₩63,534 | ₩59,865 | ₩60,265 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,706 | ₩65,775 | ₩61,973 | ₩63,654 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,478 | ₩64,281 | ₩59,238 | ₩64,201 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,922 | ₩67,590 | ₩62,119 | ₩62,346 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,248 | ₩75,248 | ₩65,615 | ₩70,325 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,253 | ₩86,308 | ₩79,517 | ₩80,064 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,876 | ₩82,973 | ₩74,928 | ₩82,879 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,065 | ₩82,679 | ₩80,104 | ₩81,625 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,414 | ₩85,414 | ₩81,425 | ₩83,653 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,640 | ₩87,789 | ₩83,573 | ₩87,722 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,346 | ₩85,041 | ₩82,386 | ₩82,933 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,385 | ₩83,793 | ₩81,385 | ₩83,146 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,221 | ₩86,668 | ₩78,063 | ₩81,212 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,225 | ₩86,408 | ₩81,225 | ₩85,881 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,412 | ₩82,359 | ₩79,651 | ₩81,825 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,717 | ₩84,040 | ₩78,583 | ₩83,159 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,516 | ₩81,265 | ₩77,516 | ₩80,531 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩75,955 | ₩79,050 | ₩74,429 | ₩78,103 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,889 | ₩79,277 | ₩74,234 | ₩75,968 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,530 | ₩80,771 | ₩75,034 | ₩75,181 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,332 | ₩82,799 | ₩78,637 | ₩79,010 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,506 | ₩83,382 | ₩81,492 | ₩82,452 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,051 | ₩83,933 | ₩79,724 | ₩83,306 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,558 | ₩81,925 | ₩76,822 | ₩78,743 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩79,957 | ₩81,292 | ₩77,209 | ₩81,225 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,208 | ₩83,213 | ₩76,208 | ₩80,011 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,032 | ₩76,969 | ₩71,072 | ₩76,915 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,180 | ₩75,481 | ₩72,553 | ₩72,726 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,821 | ₩77,109 | ₩74,434 | ₩74,714 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,294 | ₩76,582 | ₩73,900 | ₩75,301 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,184 | ₩79,184 | ₩74,154 | ₩74,567 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,357 | ₩80,878 | ₩75,942 | ₩78,143 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,572 | ₩83,320 | ₩79,237 | ₩79,717 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,269 | ₩88,043 | ₩82,666 | ₩83,106 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,546 | ₩87,069 | ₩82,919 | ₩86,775 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,529 | ₩82,999 | ₩77,476 | ₩82,973 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,318 | ₩81,318 | ₩78,758 | ₩79,864 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,426 | ₩82,853 | ₩79,931 | ₩80,851 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,919 | ₩83,013 | ₩79,424 | ₩81,772 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,367 | ₩86,935 | ₩82,586 | ₩83,640 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,386 | ₩86,375 | ₩79,891 | ₩84,200 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,053 | ₩89,242 | ₩84,053 | ₩87,922 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,252 | ₩85,147 | ₩81,585 | ₩83,800 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,596 | ₩81,959 | ₩77,249 | ₩81,318 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,261 | ₩79,144 | ₩74,487 | ₩77,903 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,645 | ₩74,374 | ₩70,044 | ₩73,540 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,300 | ₩73,300 | ₩69,417 | ₩71,192 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,046 | ₩73,186 | ₩72,052 | ₩72,273 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,407 | ₩74,714 | ₩72,860 | ₩73,073 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,752 | ₩75,301 | ₩70,778 | ₩74,781 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,086 | ₩72,553 | ₩70,591 | ₩71,792 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,846 | ₩73,100 | ₩71,365 | ₩72,406 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,487 | ₩74,928 | ₩72,339 | ₩72,886 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,781 | ₩75,781 | ₩71,819 | ₩73,753 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,853 | ₩75,982 | ₩72,593 | ₩75,648 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,313 | ₩73,353 | ₩70,511 | ₩72,753 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,713 | ₩74,486 | ₩70,485 | ₩70,832 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,380 | ₩73,967 | ₩69,938 | ₩71,592 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,593 | ₩75,154 | ₩72,273 | ₩73,060 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,232 | ₩73,673 | ₩70,712 | ₩72,699 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,818 | ₩71,339 | ₩69,044 | ₩70,378 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,524 | ₩71,165 | ₩68,310 | ₩69,391 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,643 | ₩70,631 | ₩66,882 | ₩69,791 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,055 | ₩68,924 | ₩62,239 | ₩67,576 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,801 | ₩67,003 | ₩61,259 | ₩65,442 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,102 | ₩56,729 | ₩54,408 | ₩55,462 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,836 | ₩58,037 | ₩56,129 | ₩56,716 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,771 | ₩59,004 | ₩55,382 | ₩55,996 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,248 | ₩59,211 | ₩54,048 | ₩58,864 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,727 | ₩55,489 | ₩52,980 | ₩55,142 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,633 | ₩54,568 | ₩51,633 | ₩53,621 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,298 | ₩52,313 | ₩48,764 | ₩50,926 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,884 | ₩49,972 | ₩47,697 | ₩48,924 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,309 | ₩49,491 | ₩45,082 | ₩48,964 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,696 | ₩48,164 | ₩44,955 | ₩45,082 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,149 | ₩47,297 | ₩45,442 | ₩46,416 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,102 | ₩46,523 | ₩44,842 | ₩46,109 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,590 | ₩48,137 | ₩45,669 | ₩46,816 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,709 | ₩48,471 | ₩45,365 | ₩47,630 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,856 | ₩48,311 | ₩46,256 | ₩46,630 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,683 | ₩48,030 | ₩46,683 | ₩47,217 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,003 | ₩47,270 | ₩46,123 | ₩46,656 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,644 | ₩47,990 | ₩45,362 | ₩46,683 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,150 | ₩48,137 | ₩46,029 | ₩46,790 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,365 | ₩49,872 | ₩46,870 | ₩48,457 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,343 | ₩52,046 | ₩46,771 | ₩49,938 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,870 | ₩48,324 | ₩46,683 | ₩47,190 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,350 | ₩48,891 | ₩46,563 | ₩48,044 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,149 | ₩47,070 | ₩44,293 | ₩47,030 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,190 | ₩47,470 | ₩44,922 | ₩45,189 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,710 | ₩50,766 | ₩47,363 | ₩48,337 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,590 | ₩47,003 | ₩45,476 | ₩46,069 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,069 | ₩46,803 | ₩44,522 | ₩46,523 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,308 | ₩45,642 | ₩44,161 | ₩44,255 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,533 | ₩43,721 | ₩41,226 | ₩43,681 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,373 | ₩42,347 | ₩40,893 | ₩41,480 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,920 | ₩42,654 | ₩41,253 | ₩41,853 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩40,986 | ₩42,227 | ₩40,946 | ₩42,053 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,012 | ₩41,440 | ₩39,585 | ₩40,399 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,479 | ₩41,813 | ₩39,558 | ₩40,279 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,772 | ₩41,561 | ₩39,759 | ₩40,546 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,077 | ₩39,672 | ₩37,557 | ₩39,305 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,144 | ₩39,332 | ₩38,024 | ₩38,771 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,785 | ₩40,206 | ₩37,611 | ₩37,691 | -5.26% | 284.4만 |
|---|