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 | ₩114,627 | ₩115,976 | ₩108,896 | ₩110,713 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,304 | ₩115,803 | ₩110,659 | ₩115,709 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,354 | ₩116,417 | ₩111,020 | ₩114,614 | +2.93% | 101.9만 |
| 2026.10.06 | ₩118,007 | ₩119,677 | ₩113,345 | ₩113,679 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,935 | ₩122,643 | ₩115,763 | ₩119,450 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,103 | ₩122,777 | ₩117,693 | ₩122,549 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,660 | ₩118,635 | ₩115,602 | ₩118,248 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,238 | ₩122,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,181 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,944 | ₩120,839 | ₩116,511 | ₩119,209 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,258 | ₩120,786 | ₩108,882 | ₩117,954 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,554 | ₩113,304 | ₩110,392 | ₩110,766 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,873 | ₩112,757 | ₩109,804 | ₩111,968 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,566 | ₩112,176 | ₩108,555 | ₩111,341 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,447 | ₩114,500 | ₩111,435 | ₩111,982 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,823 | ₩110,165 | ₩105,122 | ₩109,056 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,657 | ₩104,647 | ₩101,989 | ₩104,113 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,891 | ₩104,915 | ₩99,317 | ₩103,512 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,326 | ₩102,189 | ₩97,326 | ₩98,809 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,386 | ₩101,655 | ₩96,818 | ₩96,965 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,368 | ₩100,987 | ₩97,148 | ₩99,584 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,263 | ₩102,376 | ₩98,288 | ₩101,067 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,996 | ₩99,824 | ₩95,816 | ₩98,048 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,084 | ₩103,859 | ₩99,343 | ₩101,160 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,208 | ₩104,861 | ₩97,273 | ₩104,834 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,368 | ₩100,973 | ₩97,580 | ₩100,947 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,683 | ₩106,184 | ₩96,157 | ₩98,382 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,236 | ₩114,921 | ₩109,737 | ₩113,304 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,264 | ₩115,135 | ₩111,421 | ₩112,449 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩116,083 | ₩116,644 | ₩113,004 | ₩114,106 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,505 | ₩122,875 | ₩116,872 | ₩117,366 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,334 | ₩121,992 | ₩117,967 | ₩119,851 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩117,032 | ₩123,772 | ₩116,190 | ₩121,294 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,671 | ₩117,760 | ₩113,391 | ₩116,711 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,202 | ₩119,263 | ₩114,908 | ₩116,391 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,646 | ₩119,263 | ₩114,026 | ₩114,079 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,286 | ₩119,998 | ₩115,395 | ₩115,963 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,999 | ₩120,211 | ₩113,999 | ₩118,381 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,917 | ₩114,093 | ₩111,127 | ₩112,129 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,566 | ₩118,221 | ₩112,276 | ₩112,356 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,574 | ₩121,574 | ₩117,807 | ₩118,929 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,408 | ₩127,506 | ₩120,586 | ₩121,654 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,878 | ₩128,588 | ₩124,006 | ₩124,273 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,833 | ₩132,262 | ₩125,676 | ₩125,796 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,875 | ₩136,885 | ₩131,001 | ₩133,558 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,874 | ₩132,703 | ₩124,627 | ₩131,647 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,530 | ₩126,036 | ₩119,223 | ₩124,941 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,503 | ₩122,763 | ₩119,209 | ₩120,051 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,916 | ₩122,763 | ₩117,334 | ₩119,183 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,234 | ₩120,118 | ₩116,444 | ₩119,049 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,337 | ₩120,071 | ₩115,536 | ₩118,475 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,198 | ₩122,870 | ₩117,059 | ₩117,887 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,686 | ₩122,189 | ₩114,801 | ₩119,076 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,234 | ₩121,147 | ₩116,230 | ₩119,316 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,623 | ₩114,961 | ₩109,150 | ₩113,986 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,940 | ₩113,077 | ₩108,463 | ₩111,621 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,894 | ₩115,569 | ₩110,459 | ₩110,606 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,814 | ₩120,238 | ₩114,814 | ₩116,684 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,328 | ₩119,851 | ₩114,333 | ₩116,350 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩111,047 | ₩117,553 | ₩111,047 | ₩116,778 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,934 | ₩112,864 | ₩106,932 | ₩108,816 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,701 | ₩115,482 | ₩109,096 | ₩110,058 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,886 | ₩113,391 | ₩109,484 | ₩112,730 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,907 | ₩109,604 | ₩105,269 | ₩109,443 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,928 | ₩107,920 | ₩104,434 | ₩105,516 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,162 | ₩104,995 | ₩100,399 | ₩104,687 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,859 | ₩104,754 | ₩101,013 | ₩101,788 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,126 | ₩104,621 | ₩99,704 | ₩102,309 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,943 | ₩106,023 | ₩102,563 | ₩104,540 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,634 | ₩105,663 | ₩101,534 | ₩104,033 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,899 | ₩104,086 | ₩99,664 | ₩102,483 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,352 | ₩110,385 | ₩103,752 | ₩103,819 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,759 | ₩114,681 | ₩110,111 | ₩111,528 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩116,043 | ₩117,707 | ₩111,755 | ₩115,495 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,606 | ₩118,328 | ₩110,085 | ₩118,234 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,199 | ₩111,728 | ₩104,607 | ₩110,886 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,689 | ₩108,361 | ₩103,966 | ₩107,733 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩106,023 | ₩107,880 | ₩103,672 | ₩105,222 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,697 | ₩110,152 | ₩106,023 | ₩107,640 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,733 | ₩112,115 | ₩106,678 | ₩109,524 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,424 | ₩110,873 | ₩104,741 | ₩104,901 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩107,012 | ₩108,041 | ₩104,741 | ₩105,155 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,214 | ₩110,833 | ₩104,848 | ₩106,104 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,289 | ₩106,758 | ₩104,073 | ₩105,382 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,174 | ₩105,609 | ₩99,410 | ₩105,249 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,410 | ₩101,214 | ₩97,887 | ₩99,183 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,573 | ₩105,342 | ₩97,987 | ₩100,145 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,613 | ₩105,235 | ₩99,704 | ₩101,882 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,565 | ₩101,521 | ₩96,565 | ₩99,664 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,550 | ₩107,366 | ₩97,099 | ₩97,633 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,933 | ₩105,703 | ₩96,191 | ₩105,489 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,915 | ₩108,588 | ₩99,210 | ₩106,959 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,818 | ₩74,601 | ₩68,214 | ₩72,544 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,155 | ₩78,155 | ₩73,479 | ₩73,479 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,657 | ₩81,027 | ₩75,657 | ₩79,624 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,151 | ₩78,155 | ₩75,029 | ₩76,391 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,479 | ₩74,775 | ₩72,323 | ₩74,708 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,761 | ₩70,152 | ₩66,866 | ₩70,072 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,806 | ₩68,082 | ₩62,764 | ₩67,534 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,491 | ₩63,933 | ₩58,523 | ₩63,740 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,117 | ₩60,486 | ₩57,607 | ₩60,386 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,921 | ₩61,949 | ₩58,839 | ₩59,892 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,589 | ₩63,547 | ₩60,453 | ₩61,402 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,455 | ₩63,753 | ₩61,148 | ₩62,497 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,947 | ₩61,575 | ₩58,930 | ₩60,373 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,360 | ₩62,891 | ₩58,529 | ₩62,203 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,263 | ₩65,276 | ₩61,054 | ₩61,509 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,261 | ₩66,465 | ₩63,299 | ₩64,180 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,135 | ₩69,792 | ₩62,951 | ₩63,526 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,778 | ₩70,665 | ₩67,146 | ₩68,830 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,641 | ₩69,431 | ₩66,245 | ₩67,814 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,416 | ₩69,752 | ₩67,015 | ₩67,173 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,150 | ₩70,700 | ₩67,707 | ₩69,952 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,429 | ₩70,286 | ₩67,120 | ₩69,244 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,339 | ₩70,834 | ₩66,959 | ₩67,975 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,725 | ₩70,139 | ₩67,547 | ₩69,110 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,941 | ₩71,943 | ₩69,645 | ₩70,192 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,446 | ₩71,916 | ₩69,030 | ₩70,513 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,660 | ₩71,822 | ₩68,482 | ₩69,711 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,120 | ₩74,815 | ₩69,912 | ₩70,299 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,454 | ₩77,166 | ₩73,279 | ₩73,372 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,824 | ₩74,681 | ₩71,902 | ₩73,933 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,807 | ₩73,626 | ₩70,807 | ₩73,105 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,331 | ₩69,150 | ₩66,331 | ₩68,950 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,261 | ₩66,625 | ₩63,219 | ₩66,211 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,267 | ₩68,850 | ₩64,768 | ₩64,862 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,599 | ₩67,801 | ₩64,742 | ₩66,719 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,057 | ₩69,389 | ₩65,641 | ₩67,293 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,122 | ₩70,997 | ₩67,364 | ₩68,856 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩68,028 | ₩70,005 | ₩67,494 | ₩68,883 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,381 | ₩66,213 | ₩62,671 | ₩64,902 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,667 | ₩64,621 | ₩59,692 | ₩64,474 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,268 | ₩62,791 | ₩59,478 | ₩61,455 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,446 | ₩65,703 | ₩62,163 | ₩63,219 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,119 | ₩62,791 | ₩59,351 | ₩61,936 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,567 | ₩59,064 | ₩56,605 | ₩57,835 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,609 | ₩59,277 | ₩56,098 | ₩56,739 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,048 | ₩60,159 | ₩58,048 | ₩59,224 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,453 | ₩60,787 | ₩58,349 | ₩59,531 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,237 | ₩59,865 | ₩57,073 | ₩58,169 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,070 | ₩63,125 | ₩60,279 | ₩60,653 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,421 | ₩64,421 | ₩59,331 | ₩59,932 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,150 | ₩65,610 | ₩61,749 | ₩64,595 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,509 | ₩64,074 | ₩61,161 | ₩63,713 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,589 | ₩62,470 | ₩59,919 | ₩61,482 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,388 | ₩62,230 | ₩60,026 | ₩60,186 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,894 | ₩61,428 | ₩59,491 | ₩59,932 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,478 | ₩61,415 | ₩58,917 | ₩60,079 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,724 | ₩63,619 | ₩59,945 | ₩60,346 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,791 | ₩65,864 | ₩62,056 | ₩63,740 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,560 | ₩64,368 | ₩59,318 | ₩64,287 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩67,013 | ₩67,681 | ₩62,203 | ₩62,430 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,349 | ₩75,349 | ₩65,703 | ₩70,420 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,367 | ₩86,425 | ₩79,624 | ₩80,172 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,981 | ₩83,085 | ₩75,029 | ₩82,991 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,176 | ₩82,791 | ₩80,212 | ₩81,735 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,529 | ₩85,529 | ₩81,535 | ₩83,766 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,753 | ₩87,907 | ₩83,686 | ₩87,841 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,459 | ₩85,155 | ₩82,497 | ₩83,045 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,495 | ₩83,906 | ₩81,495 | ₩83,258 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,336 | ₩86,785 | ₩78,168 | ₩81,321 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,334 | ₩86,525 | ₩81,334 | ₩85,997 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,522 | ₩82,470 | ₩79,758 | ₩81,936 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,823 | ₩84,153 | ₩78,689 | ₩83,272 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,620 | ₩81,375 | ₩77,620 | ₩80,640 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩76,057 | ₩79,157 | ₩74,529 | ₩78,208 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,993 | ₩79,384 | ₩74,334 | ₩76,071 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,638 | ₩80,880 | ₩75,136 | ₩75,282 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,443 | ₩82,911 | ₩78,743 | ₩79,117 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,617 | ₩83,495 | ₩81,602 | ₩82,564 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,161 | ₩84,047 | ₩79,831 | ₩83,419 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,668 | ₩82,036 | ₩76,926 | ₩78,850 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,065 | ₩81,401 | ₩77,313 | ₩81,334 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,311 | ₩83,325 | ₩76,311 | ₩80,119 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,130 | ₩77,073 | ₩71,168 | ₩77,019 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,280 | ₩75,583 | ₩72,651 | ₩72,824 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,922 | ₩77,213 | ₩74,534 | ₩74,815 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,396 | ₩76,685 | ₩74,000 | ₩75,403 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,290 | ₩79,290 | ₩74,254 | ₩74,668 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,464 | ₩80,987 | ₩76,044 | ₩78,248 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,684 | ₩83,432 | ₩79,344 | ₩79,825 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,386 | ₩88,161 | ₩82,777 | ₩83,218 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,659 | ₩87,186 | ₩83,031 | ₩86,892 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,634 | ₩83,111 | ₩77,580 | ₩83,085 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,428 | ₩81,428 | ₩78,864 | ₩79,972 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,537 | ₩82,964 | ₩80,039 | ₩80,960 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩83,031 | ₩83,125 | ₩79,531 | ₩81,882 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,481 | ₩87,052 | ₩82,697 | ₩83,753 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,499 | ₩86,491 | ₩79,998 | ₩84,314 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,167 | ₩89,362 | ₩84,167 | ₩88,041 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,363 | ₩85,262 | ₩81,695 | ₩83,913 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,701 | ₩82,069 | ₩77,353 | ₩81,428 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,363 | ₩79,250 | ₩74,588 | ₩78,008 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,740 | ₩74,474 | ₩70,139 | ₩73,639 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,399 | ₩73,399 | ₩69,511 | ₩71,288 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,145 | ₩73,285 | ₩72,150 | ₩72,370 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,508 | ₩74,815 | ₩72,958 | ₩73,172 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,849 | ₩75,403 | ₩70,874 | ₩74,882 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,183 | ₩72,651 | ₩70,687 | ₩71,889 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,945 | ₩73,198 | ₩71,462 | ₩72,504 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,588 | ₩75,029 | ₩72,437 | ₩72,985 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,884 | ₩75,884 | ₩71,916 | ₩73,853 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,951 | ₩76,084 | ₩72,691 | ₩75,750 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,410 | ₩73,452 | ₩70,607 | ₩72,851 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,813 | ₩74,586 | ₩70,580 | ₩70,927 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,479 | ₩74,067 | ₩70,032 | ₩71,689 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,691 | ₩75,256 | ₩72,370 | ₩73,158 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,328 | ₩73,773 | ₩70,807 | ₩72,798 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,912 | ₩71,435 | ₩69,137 | ₩70,473 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,618 | ₩71,261 | ₩68,402 | ₩69,484 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,734 | ₩70,727 | ₩66,973 | ₩69,885 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,144 | ₩69,017 | ₩62,323 | ₩67,667 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,889 | ₩67,093 | ₩61,342 | ₩65,530 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,178 | ₩56,806 | ₩54,481 | ₩55,537 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,913 | ₩58,115 | ₩56,205 | ₩56,793 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,850 | ₩59,084 | ₩55,457 | ₩56,071 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,321 | ₩59,291 | ₩54,121 | ₩58,943 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,800 | ₩55,563 | ₩53,052 | ₩55,216 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,702 | ₩54,642 | ₩51,702 | ₩53,693 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,364 | ₩52,384 | ₩48,830 | ₩50,994 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,950 | ₩50,039 | ₩47,761 | ₩48,990 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,370 | ₩49,558 | ₩45,143 | ₩49,030 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,759 | ₩48,229 | ₩45,016 | ₩45,143 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,212 | ₩47,360 | ₩45,503 | ₩46,479 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,163 | ₩46,586 | ₩44,902 | ₩46,171 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,654 | ₩48,202 | ₩45,731 | ₩46,880 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,771 | ₩48,536 | ₩45,426 | ₩47,694 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,920 | ₩48,376 | ₩46,318 | ₩46,693 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,746 | ₩48,095 | ₩46,746 | ₩47,280 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,067 | ₩47,334 | ₩46,185 | ₩46,719 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,708 | ₩48,055 | ₩45,423 | ₩46,746 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,214 | ₩48,202 | ₩46,091 | ₩46,853 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,431 | ₩49,939 | ₩46,933 | ₩48,523 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,407 | ₩52,117 | ₩46,834 | ₩50,006 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,933 | ₩48,389 | ₩46,746 | ₩47,254 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,414 | ₩48,957 | ₩46,626 | ₩48,109 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,210 | ₩47,133 | ₩44,353 | ₩47,093 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,254 | ₩47,534 | ₩44,982 | ₩45,250 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,775 | ₩50,834 | ₩47,427 | ₩48,403 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,652 | ₩47,067 | ₩45,537 | ₩46,131 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,131 | ₩46,866 | ₩44,582 | ₩46,586 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,368 | ₩45,704 | ₩44,221 | ₩44,314 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,589 | ₩43,780 | ₩41,282 | ₩43,740 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,429 | ₩42,404 | ₩40,948 | ₩41,536 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,976 | ₩42,711 | ₩41,309 | ₩41,910 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,041 | ₩42,284 | ₩41,001 | ₩42,110 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,066 | ₩41,496 | ₩39,639 | ₩40,453 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,534 | ₩41,870 | ₩39,612 | ₩40,333 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,826 | ₩41,617 | ₩39,812 | ₩40,600 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,129 | ₩39,725 | ₩37,608 | ₩39,358 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,196 | ₩39,385 | ₩38,075 | ₩38,824 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,839 | ₩40,260 | ₩37,661 | ₩37,741 | -5.26% | 284.4만 |
|---|