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 | ₩114,537 | ₩115,885 | ₩108,810 | ₩110,626 | -3.41% | 142.5만 |
| 2026.10.08 | ₩113,215 | ₩115,712 | ₩110,572 | ₩115,618 | +2.12% | 212.8만 |
| 2026.10.07 | ₩111,266 | ₩116,326 | ₩110,933 | ₩114,524 | +2.93% | 101.9만 |
| 2026.10.06 | ₩117,914 | ₩119,583 | ₩113,255 | ₩113,589 | -3.67% | 204.7만 |
| 2026.10.05 | ₩121,839 | ₩122,547 | ₩115,672 | ₩119,356 | -2.04% | 261.8만 |
| 2026.10.02 | ₩119,009 | ₩122,680 | ₩117,601 | ₩122,453 | +2.89% | 167.8만 |
| 2026.10.01 | ₩117,567 | ₩118,542 | ₩115,511 | ₩118,155 | +0.50% | 87.7만 |
| 2026.09.30 | ₩120,144 | ₩122,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,088 |
| -1.71% |
| 154.7만 |
| 2026.09.29 | ₩119,850 | ₩120,744 | ₩116,419 | ₩119,116 | -0.61% | 121.2만 |
|---|
| 2026.09.28 | ₩110,172 | ₩120,691 | ₩108,797 | ₩117,861 | +6.98% | 223.2만 |
|---|
| 2026.09.25 | ₩111,467 | ₩113,215 | ₩110,305 | ₩110,679 | -0.71% | 89.7만 |
|---|
| 2026.09.24 | ₩110,786 | ₩112,668 | ₩109,718 | ₩111,880 | +0.99% | 90.3만 |
|---|
| 2026.09.23 | ₩110,479 | ₩112,087 | ₩108,470 | ₩111,253 | +0.70% | 97.5만 |
|---|
| 2026.09.22 | ₩111,360 | ₩114,410 | ₩111,348 | ₩111,894 | +0.48% | 158.7만 |
|---|
| 2026.09.21 | ₩105,740 | ₩110,078 | ₩105,039 | ₩108,970 | +3.06% | 177.3만 |
|---|
| 2026.09.18 | ₩102,576 | ₩104,565 | ₩101,909 | ₩104,031 | +1.42% | 440.5만 |
|---|
| 2026.09.17 | ₩99,813 | ₩104,832 | ₩99,239 | ₩103,430 | +3.62% | 164.6만 |
|---|
| 2026.09.16 | ₩97,250 | ₩102,109 | ₩97,250 | ₩98,731 | +1.52% | 153.8만 |
|---|
| 2026.09.15 | ₩100,307 | ₩101,575 | ₩96,742 | ₩96,889 | -3.41% | 155.9만 |
|---|
| 2026.09.14 | ₩98,291 | ₩100,907 | ₩97,072 | ₩99,506 | +1.24% | 191.7만 |
|---|
| 2026.09.11 | ₩99,185 | ₩102,296 | ₩98,211 | ₩100,987 | +1.82% | 163.8만 |
|---|
| 2026.09.10 | ₩98,918 | ₩99,746 | ₩95,741 | ₩97,971 | -0.96% | 222.8만 |
|---|
| 2026.09.09 | ₩103,003 | ₩103,777 | ₩99,265 | ₩101,081 | -1.87% | 209.6만 |
|---|
| 2026.09.08 | ₩98,131 | ₩104,779 | ₩97,196 | ₩104,752 | +6.75% | 197만 |
|---|
| 2026.09.04 | ₩98,291 | ₩100,894 | ₩97,503 | ₩100,867 | +2.62% | 376만 |
|---|
| 2026.09.03 | ₩102,603 | ₩106,100 | ₩96,082 | ₩98,304 | -4.19% | 774.6만 |
|---|
| 2026.09.02 | ₩112,147 | ₩114,831 | ₩109,651 | ₩113,215 | +0.95% | 272.6만 |
|---|
| 2026.09.01 | ₩113,175 | ₩115,044 | ₩111,333 | ₩112,361 | -0.72% | 152.6만 |
|---|
| 2026.08.31 | ₩115,992 | ₩116,553 | ₩112,915 | ₩114,016 | -1.70% | 213만 |
|---|
| 2026.08.28 | ₩120,411 | ₩122,779 | ₩116,780 | ₩117,274 | -2.61% | 134.3만 |
|---|
| 2026.08.27 | ₩121,238 | ₩121,896 | ₩117,874 | ₩119,757 | -1.22% | 98.6만 |
|---|
| 2026.08.26 | ₩116,940 | ₩123,675 | ₩116,099 | ₩121,198 | +3.64% | 125.9만 |
|---|
| 2026.08.25 | ₩116,579 | ₩117,667 | ₩113,302 | ₩116,619 | +0.03% | 112.8만 |
|---|
| 2026.08.24 | ₩115,111 | ₩119,169 | ₩114,817 | ₩116,299 | +1.03% | 96.9만 |
|---|
| 2026.08.21 | ₩117,554 | ₩119,169 | ₩113,936 | ₩113,990 | -3.03% | 106.8만 |
|---|
| 2026.08.20 | ₩117,194 | ₩119,903 | ₩115,305 | ₩115,872 | -1.13% | 115.5만 |
|---|
| 2026.08.19 | ₩113,910 | ₩120,117 | ₩113,910 | ₩118,288 | +3.84% | 129만 |
|---|
| 2026.08.18 | ₩112,828 | ₩114,003 | ₩111,039 | ₩112,041 | -0.70% | 117.5만 |
|---|
| 2026.08.17 | ₩117,474 | ₩118,128 | ₩112,188 | ₩112,268 | -4.43% | 196.5만 |
|---|
| 2026.08.14 | ₩121,479 | ₩121,479 | ₩117,714 | ₩118,835 | -2.18% | 123.6만 |
|---|
| 2026.08.13 | ₩125,310 | ₩127,406 | ₩120,491 | ₩121,559 | -2.99% | 145.3만 |
|---|
| 2026.08.12 | ₩126,778 | ₩128,487 | ₩123,908 | ₩124,175 | -2.05% | 138.2만 |
|---|
| 2026.08.11 | ₩130,730 | ₩132,158 | ₩125,577 | ₩125,697 | -3.85% | 188.4만 |
|---|
| 2026.08.10 | ₩131,771 | ₩136,777 | ₩130,898 | ₩133,453 | +1.28% | 183.4만 |
|---|
| 2026.08.07 | ₩124,776 | ₩132,599 | ₩124,529 | ₩131,544 | +5.42% | 148만 |
|---|
| 2026.08.06 | ₩119,436 | ₩125,937 | ₩119,129 | ₩124,843 | +4.53% | 206.9만 |
|---|
| 2026.08.05 | ₩119,409 | ₩122,667 | ₩119,116 | ₩119,957 | +0.46% | 137.8만 |
|---|
| 2026.08.04 | ₩118,822 | ₩122,667 | ₩117,242 | ₩119,089 | +0.22% | 155.9만 |
|---|
| 2026.08.03 | ₩118,141 | ₩120,024 | ₩116,353 | ₩118,956 | +0.69% | 140.8만 |
|---|
| 2026.07.31 | ₩116,246 | ₩119,977 | ₩115,445 | ₩118,382 | +1.84% | 99만 |
|---|
| 2026.07.30 | ₩120,104 | ₩122,774 | ₩116,967 | ₩117,794 | -1.92% | 143.2만 |
|---|
| 2026.07.29 | ₩117,594 | ₩122,093 | ₩114,711 | ₩118,982 | +1.18% | 184.9만 |
|---|
| 2026.07.28 | ₩118,141 | ₩121,051 | ₩116,139 | ₩119,223 | +0.92% | 264만 |
|---|
| 2026.07.27 | ₩112,535 | ₩114,871 | ₩109,064 | ₩113,896 | +1.21% | 185만 |
|---|
| 2026.07.24 | ₩110,853 | ₩112,988 | ₩108,378 | ₩111,533 | +0.61% | 194.4만 |
|---|
| 2026.07.23 | ₩114,804 | ₩115,478 | ₩110,372 | ₩110,519 | -3.73% | 127만 |
|---|
| 2026.07.22 | ₩114,724 | ₩120,144 | ₩114,724 | ₩116,593 | +1.63% | 228.2만 |
|---|
| 2026.07.21 | ₩118,235 | ₩119,757 | ₩114,243 | ₩116,259 | -1.67% | 157만 |
|---|
| 2026.07.20 | ₩110,959 | ₩117,460 | ₩110,959 | ₩116,686 | +5.16% | 313.5만 |
|---|
| 2026.07.17 | ₩107,849 | ₩112,775 | ₩106,848 | ₩108,730 | +0.82% | 92만 |
|---|
| 2026.07.16 | ₩111,613 | ₩115,391 | ₩109,010 | ₩109,972 | -1.47% | 155.2만 |
|---|
| 2026.07.15 | ₩110,799 | ₩113,302 | ₩109,398 | ₩112,641 | +1.66% | 152.2만 |
|---|
| 2026.07.14 | ₩107,822 | ₩109,518 | ₩105,186 | ₩109,357 | +1.42% | 161.8만 |
|---|
| 2026.07.13 | ₩104,845 | ₩107,836 | ₩104,351 | ₩105,433 | +0.56% | 162.6만 |
|---|
| 2026.07.10 | ₩102,082 | ₩104,912 | ₩100,320 | ₩104,605 | +2.47% | 111만 |
|---|
| 2026.07.09 | ₩103,777 | ₩104,672 | ₩100,934 | ₩101,708 | -1.99% | 77.2만 |
|---|
| 2026.07.08 | ₩104,044 | ₩104,538 | ₩99,626 | ₩102,229 | -1.74% | 146.4만 |
|---|
| 2026.07.07 | ₩105,860 | ₩105,940 | ₩102,483 | ₩104,458 | -1.32% | 119.4만 |
|---|
| 2026.07.06 | ₩104,552 | ₩105,580 | ₩101,455 | ₩103,951 | -0.57% | 153.1만 |
|---|
| 2026.07.02 | ₩103,818 | ₩104,004 | ₩99,586 | ₩102,402 | -1.36% | 237.7만 |
|---|
| 2026.07.01 | ₩110,265 | ₩110,299 | ₩103,671 | ₩103,737 | -5.92% | 183.2만 |
|---|
| 2026.06.30 | ₩113,669 | ₩114,590 | ₩110,025 | ₩111,440 | -1.96% | 194.8만 |
|---|
| 2026.06.29 | ₩115,952 | ₩117,614 | ₩111,667 | ₩115,405 | -0.47% | 213.5만 |
|---|
| 2026.06.26 | ₩110,519 | ₩118,235 | ₩109,998 | ₩118,141 | +6.90% | 589.1만 |
|---|
| 2026.06.25 | ₩107,115 | ₩111,640 | ₩104,525 | ₩110,799 | +3.44% | 217.6만 |
|---|
| 2026.06.24 | ₩105,606 | ₩108,276 | ₩103,884 | ₩107,649 | +1.93% | 162.9만 |
|---|
| 2026.06.23 | ₩105,940 | ₩107,796 | ₩103,591 | ₩105,139 | -0.76% | 138.7만 |
|---|
| 2026.06.22 | ₩109,611 | ₩110,065 | ₩105,940 | ₩107,555 | -1.88% | 119.5만 |
|---|
| 2026.06.18 | ₩107,649 | ₩112,027 | ₩106,594 | ₩109,438 | +1.66% | 265.7만 |
|---|
| 2026.06.17 | ₩106,341 | ₩110,786 | ₩104,659 | ₩104,819 | -1.43% | 196.3만 |
|---|
| 2026.06.16 | ₩106,928 | ₩107,956 | ₩104,659 | ₩105,072 | -1.74% | 128.1만 |
|---|
| 2026.06.15 | ₩108,129 | ₩110,746 | ₩104,765 | ₩106,020 | -1.95% | 187.1만 |
|---|
| 2026.06.12 | ₩105,206 | ₩106,674 | ₩103,991 | ₩105,299 | +0.09% | 118.8만 |
|---|
| 2026.06.11 | ₩101,094 | ₩105,526 | ₩99,332 | ₩105,166 | +4.03% | 179.1만 |
|---|
| 2026.06.10 | ₩99,332 | ₩101,134 | ₩97,810 | ₩99,105 | -0.23% | 164.9만 |
|---|
| 2026.06.09 | ₩100,494 | ₩105,259 | ₩97,910 | ₩100,066 | -0.43% | 226.5만 |
|---|
| 2026.06.08 | ₩100,534 | ₩105,152 | ₩99,626 | ₩101,802 | +1.26% | 282.9만 |
|---|
| 2026.06.05 | ₩96,489 | ₩101,441 | ₩96,489 | ₩99,586 | +3.21% | 325.5만 |
|---|
| 2026.06.04 | ₩102,469 | ₩107,282 | ₩97,023 | ₩97,557 | -4.79% | 407.8만 |
|---|
| 2026.06.03 | ₩100,854 | ₩105,620 | ₩96,115 | ₩105,406 | +4.51% | 635.6만 |
|---|
| 2026.06.02 | ₩104,832 | ₩108,503 | ₩99,132 | ₩106,874 | +1.95% | 995.8만 |
|---|
| 2026.06.01 | ₩69,763 | ₩74,542 | ₩68,160 | ₩72,487 | +3.90% | 423.9만 |
|---|
| 2026.05.29 | ₩78,093 | ₩78,093 | ₩73,421 | ₩73,421 | -5.98% | 395.6만 |
|---|
| 2026.05.28 | ₩75,597 | ₩80,964 | ₩75,597 | ₩79,562 | +5.24% | 316.9만 |
|---|
| 2026.05.27 | ₩76,091 | ₩78,093 | ₩74,970 | ₩76,331 | +0.32% | 285.9만 |
|---|
| 2026.05.26 | ₩73,421 | ₩74,716 | ₩72,266 | ₩74,649 | +1.67% | 244.9만 |
|---|
| 2026.05.22 | ₩67,708 | ₩70,097 | ₩66,813 | ₩70,017 | +3.41% | 201.2만 |
|---|
| 2026.05.21 | ₩63,756 | ₩68,028 | ₩62,715 | ₩67,481 | +5.84% | 270.4만 |
|---|
| 2026.05.20 | ₩59,444 | ₩63,883 | ₩58,477 | ₩63,690 | +7.14% | 204.8만 |
|---|
| 2026.05.19 | ₩59,071 | ₩60,439 | ₩57,562 | ₩60,339 | +2.15% | 207.1만 |
|---|
| 2026.05.18 | ₩60,873 | ₩61,901 | ₩58,793 | ₩59,845 | -1.69% | 213.5만 |
|---|
| 2026.05.15 | ₩61,540 | ₩63,497 | ₩60,406 | ₩61,353 | -0.30% | 198만 |
|---|
| 2026.05.14 | ₩61,407 | ₩63,703 | ₩61,100 | ₩62,448 | +1.70% | 192.1만 |
|---|
| 2026.05.13 | ₩60,900 | ₩61,527 | ₩58,884 | ₩60,325 | -0.94% | 236만 |
|---|
| 2026.05.12 | ₩60,312 | ₩62,842 | ₩58,483 | ₩62,154 | +3.05% | 302.2만 |
|---|
| 2026.05.11 | ₩65,211 | ₩65,225 | ₩61,006 | ₩61,460 | -5.75% | 236.8만 |
|---|
| 2026.05.08 | ₩64,210 | ₩66,413 | ₩63,249 | ₩64,130 | -0.12% | 194.7만 |
|---|
| 2026.05.07 | ₩68,081 | ₩69,737 | ₩62,902 | ₩63,476 | -6.76% | 277.2만 |
|---|
| 2026.05.06 | ₩69,723 | ₩70,610 | ₩67,094 | ₩68,776 | -1.36% | 166.9만 |
|---|
| 2026.05.05 | ₩67,588 | ₩69,376 | ₩66,193 | ₩67,761 | +0.26% | 151.5만 |
|---|
| 2026.05.04 | ₩68,362 | ₩69,697 | ₩66,963 | ₩67,120 | -1.82% | 148.5만 |
|---|
| 2026.05.01 | ₩69,096 | ₩70,644 | ₩67,654 | ₩69,897 | +1.16% | 135.3만 |
|---|
| 2026.04.30 | ₩68,375 | ₩70,231 | ₩67,067 | ₩69,189 | +1.19% | 182만 |
|---|
| 2026.04.29 | ₩70,284 | ₩70,778 | ₩66,907 | ₩67,921 | -3.36% | 209.1만 |
|---|
| 2026.04.28 | ₩69,670 | ₩70,084 | ₩67,494 | ₩69,056 | -0.88% | 107.3만 |
|---|
| 2026.04.27 | ₩70,885 | ₩71,886 | ₩69,590 | ₩70,137 | -1.05% | 142.1만 |
|---|
| 2026.04.24 | ₩70,391 | ₩71,859 | ₩68,976 | ₩70,458 | +0.09% | 108.7만 |
|---|
| 2026.04.23 | ₩70,604 | ₩71,766 | ₩68,429 | ₩69,657 | -1.34% | 101.4만 |
|---|
| 2026.04.22 | ₩74,062 | ₩74,756 | ₩69,857 | ₩70,244 | -5.16% | 180.8만 |
|---|
| 2026.04.21 | ₩74,396 | ₩77,106 | ₩73,221 | ₩73,314 | -1.45% | 165만 |
|---|
| 2026.04.20 | ₩72,767 | ₩74,623 | ₩71,846 | ₩73,875 | +1.52% | 141.9만 |
|---|
| 2026.04.17 | ₩70,751 | ₩73,568 | ₩70,751 | ₩73,047 | +3.25% | 230.5만 |
|---|
| 2026.04.16 | ₩66,279 | ₩69,096 | ₩66,279 | ₩68,896 | +3.95% | 195.9만 |
|---|
| 2026.04.15 | ₩64,210 | ₩66,573 | ₩63,169 | ₩66,159 | +3.04% | 162.8만 |
|---|
| 2026.04.14 | ₩67,214 | ₩68,796 | ₩64,717 | ₩64,811 | -3.57% | 183.5만 |
|---|
| 2026.04.13 | ₩66,546 | ₩67,748 | ₩64,691 | ₩66,666 | +0.18% | 152.9만 |
|---|
| 2026.04.10 | ₩69,003 | ₩69,335 | ₩65,589 | ₩67,240 | -2.55% | 202.8만 |
|---|
| 2026.04.09 | ₩68,068 | ₩70,941 | ₩67,311 | ₩68,802 | +1.08% | 189.6만 |
|---|
| 2026.04.08 | ₩67,975 | ₩69,950 | ₩67,441 | ₩68,829 | +1.26% | 352.4만 |
|---|
| 2026.04.07 | ₩64,330 | ₩66,160 | ₩62,622 | ₩64,851 | +0.81% | 243.9만 |
|---|
| 2026.04.06 | ₩60,619 | ₩64,571 | ₩59,645 | ₩64,424 | +6.28% | 249.6만 |
|---|
| 2026.04.02 | ₩61,220 | ₩62,742 | ₩59,431 | ₩61,407 | +0.31% | 208.8만 |
|---|
| 2026.04.01 | ₩63,396 | ₩65,652 | ₩62,114 | ₩63,169 | -0.36% | 289.4만 |
|---|
| 2026.03.31 | ₩60,072 | ₩62,742 | ₩59,304 | ₩61,887 | +3.02% | 285.4만 |
|---|
| 2026.03.30 | ₩57,522 | ₩59,017 | ₩56,561 | ₩57,789 | +0.46% | 230.2만 |
|---|
| 2026.03.27 | ₩58,563 | ₩59,231 | ₩56,054 | ₩56,694 | -3.19% | 210.3만 |
|---|
| 2026.03.26 | ₩58,003 | ₩60,112 | ₩58,003 | ₩59,177 | +2.03% | 206.2만 |
|---|
| 2026.03.25 | ₩60,406 | ₩60,739 | ₩58,303 | ₩59,484 | -1.52% | 245.8만 |
|---|
| 2026.03.24 | ₩59,191 | ₩59,818 | ₩57,028 | ₩58,123 | -1.80% | 355만 |
|---|
| 2026.03.23 | ₩62,021 | ₩63,075 | ₩60,232 | ₩60,606 | -2.28% | 271.8만 |
|---|
| 2026.03.20 | ₩64,370 | ₩64,370 | ₩59,284 | ₩59,885 | -6.97% | 364.6만 |
|---|
| 2026.03.19 | ₩62,101 | ₩65,558 | ₩61,700 | ₩64,544 | +3.93% | 183.7만 |
|---|
| 2026.03.18 | ₩61,460 | ₩64,023 | ₩61,113 | ₩63,663 | +3.58% | 246.5만 |
|---|
| 2026.03.17 | ₩61,540 | ₩62,421 | ₩59,872 | ₩61,433 | -0.17% | 167.3만 |
|---|
| 2026.03.16 | ₩61,340 | ₩62,181 | ₩59,978 | ₩60,139 | -1.96% | 166.7만 |
|---|
| 2026.03.13 | ₩60,846 | ₩61,380 | ₩59,444 | ₩59,885 | -1.58% | 182.7만 |
|---|
| 2026.03.12 | ₩59,431 | ₩61,367 | ₩58,870 | ₩60,032 | +1.01% | 338만 |
|---|
| 2026.03.11 | ₩62,675 | ₩63,569 | ₩59,898 | ₩60,299 | -3.79% | 274만 |
|---|
| 2026.03.10 | ₩62,742 | ₩65,812 | ₩62,007 | ₩63,690 | +1.51% | 328.1만 |
|---|
| 2026.03.09 | ₩60,512 | ₩64,317 | ₩59,271 | ₩64,237 | +6.15% | 518.2만 |
|---|
| 2026.03.06 | ₩66,960 | ₩67,628 | ₩62,154 | ₩62,381 | -6.84% | 557.8만 |
|---|
| 2026.03.05 | ₩75,290 | ₩75,290 | ₩65,652 | ₩70,364 | -6.54% | 1023만 |
|---|
| 2026.03.04 | ₩84,301 | ₩86,357 | ₩79,562 | ₩80,109 | -4.97% | 316.9만 |
|---|
| 2026.03.03 | ₩77,920 | ₩83,019 | ₩74,970 | ₩82,926 | +6.42% | 245.7만 |
|---|
| 2026.03.02 | ₩82,112 | ₩82,726 | ₩80,149 | ₩81,671 | -0.54% | 193.2만 |
|---|
| 2026.02.27 | ₩85,462 | ₩85,462 | ₩81,471 | ₩83,700 | -2.06% | 231.9만 |
|---|
| 2026.02.26 | ₩83,687 | ₩87,838 | ₩83,620 | ₩87,772 | +4.88% | 202.1만 |
|---|
| 2026.02.25 | ₩83,393 | ₩85,088 | ₩82,432 | ₩82,979 | -0.50% | 133.8만 |
|---|
| 2026.02.24 | ₩81,431 | ₩83,840 | ₩81,431 | ₩83,193 | +2.16% | 82.5만 |
|---|
| 2026.02.23 | ₩85,269 | ₩86,717 | ₩78,107 | ₩81,257 | -4.70% | 185.6만 |
|---|
| 2026.02.20 | ₩81,271 | ₩86,457 | ₩81,271 | ₩85,929 | +5.73% | 207.6만 |
|---|
| 2026.02.19 | ₩81,457 | ₩82,405 | ₩79,695 | ₩81,871 | +0.51% | 141.6만 |
|---|
| 2026.02.18 | ₩78,761 | ₩84,087 | ₩78,627 | ₩83,206 | +5.64% | 195.3만 |
|---|
| 2026.02.17 | ₩77,559 | ₩81,311 | ₩77,559 | ₩80,576 | +3.89% | 144.3만 |
|---|
| 2026.02.13 | ₩75,998 | ₩79,095 | ₩74,470 | ₩78,147 | +2.83% | 128.6만 |
|---|
| 2026.02.12 | ₩76,932 | ₩79,322 | ₩74,276 | ₩76,011 | -1.20% | 129.5만 |
|---|
| 2026.02.11 | ₩79,575 | ₩80,817 | ₩75,076 | ₩75,223 | -5.47% | 194.7만 |
|---|
| 2026.02.10 | ₩82,379 | ₩82,846 | ₩78,681 | ₩79,055 | -4.03% | 107.2만 |
|---|
| 2026.02.09 | ₩82,552 | ₩83,429 | ₩81,538 | ₩82,499 | -0.06% | 114.5만 |
|---|
| 2026.02.06 | ₩81,097 | ₩83,980 | ₩79,769 | ₩83,353 | +2.78% | 115.6만 |
|---|
| 2026.02.05 | ₩81,604 | ₩81,971 | ₩76,865 | ₩78,788 | -3.45% | 174.8만 |
|---|
| 2026.02.04 | ₩80,002 | ₩81,337 | ₩77,252 | ₩81,271 | +1.59% | 156.9만 |
|---|
| 2026.02.03 | ₩76,251 | ₩83,260 | ₩76,251 | ₩80,056 | +4.99% | 243.9만 |
|---|
| 2026.02.02 | ₩72,073 | ₩77,012 | ₩71,112 | ₩76,959 | +6.78% | 192.1만 |
|---|
| 2026.01.30 | ₩74,222 | ₩75,524 | ₩72,593 | ₩72,767 | -1.96% | 208.8만 |
|---|
| 2026.01.29 | ₩74,863 | ₩77,152 | ₩74,476 | ₩74,756 | -0.14% | 177.6만 |
|---|
| 2026.01.28 | ₩75,337 | ₩76,625 | ₩73,942 | ₩75,343 | +0.01% | 197.9만 |
|---|
| 2026.01.27 | ₩79,228 | ₩79,228 | ₩74,195 | ₩74,609 | -5.83% | 331.7만 |
|---|
| 2026.01.26 | ₩79,402 | ₩80,923 | ₩75,984 | ₩78,187 | -1.53% | 204.5만 |
|---|
| 2026.01.23 | ₩82,619 | ₩83,366 | ₩79,281 | ₩79,762 | -3.46% | 119.9만 |
|---|
| 2026.01.22 | ₩87,318 | ₩88,092 | ₩82,712 | ₩83,153 | -4.77% | 136.1만 |
|---|
| 2026.01.21 | ₩83,593 | ₩87,118 | ₩82,966 | ₩86,824 | +3.86% | 128.7만 |
|---|
| 2026.01.20 | ₩77,573 | ₩83,046 | ₩77,519 | ₩83,019 | +7.02% | 183.8만 |
|---|
| 2026.01.16 | ₩81,364 | ₩81,364 | ₩78,802 | ₩79,909 | -1.79% | 145.2만 |
|---|
| 2026.01.15 | ₩82,472 | ₩82,899 | ₩79,976 | ₩80,897 | -1.91% | 169만 |
|---|
| 2026.01.14 | ₩82,966 | ₩83,059 | ₩79,468 | ₩81,818 | -1.38% | 177.9만 |
|---|
| 2026.01.13 | ₩84,414 | ₩86,984 | ₩82,632 | ₩83,687 | -0.86% | 181.5만 |
|---|
| 2026.01.12 | ₩83,433 | ₩86,423 | ₩79,936 | ₩84,247 | +0.98% | 271.1만 |
|---|
| 2026.01.09 | ₩84,101 | ₩89,292 | ₩84,101 | ₩87,972 | +4.60% | 250.7만 |
|---|
| 2026.01.08 | ₩82,298 | ₩85,195 | ₩81,631 | ₩83,847 | +1.88% | 269.7만 |
|---|
| 2026.01.07 | ₩77,640 | ₩82,005 | ₩77,292 | ₩81,364 | +4.80% | 226.7만 |
|---|
| 2026.01.06 | ₩75,303 | ₩79,188 | ₩74,529 | ₩77,947 | +3.51% | 230.5만 |
|---|
| 2026.01.05 | ₩70,685 | ₩74,416 | ₩70,084 | ₩73,581 | +4.10% | 195.9만 |
|---|
| 2026.01.02 | ₩73,341 | ₩73,341 | ₩69,456 | ₩71,232 | -2.88% | 172.8만 |
|---|
| 2025.12.31 | ₩73,087 | ₩73,228 | ₩72,093 | ₩72,313 | -1.06% | 103.5만 |
|---|
| 2025.12.30 | ₩74,449 | ₩74,756 | ₩72,901 | ₩73,114 | -1.79% | 125.3만 |
|---|
| 2025.12.29 | ₩71,793 | ₩75,343 | ₩70,818 | ₩74,823 | +4.22% | 231.9만 |
|---|
| 2025.12.26 | ₩72,126 | ₩72,593 | ₩70,631 | ₩71,833 | -0.41% | 150.5만 |
|---|
| 2025.12.24 | ₩72,887 | ₩73,141 | ₩71,405 | ₩72,447 | -0.60% | 84.8만 |
|---|
| 2025.12.23 | ₩74,529 | ₩74,970 | ₩72,380 | ₩72,927 | -2.15% | 154만 |
|---|
| 2025.12.22 | ₩75,824 | ₩75,824 | ₩71,859 | ₩73,795 | -2.68% | 225.6만 |
|---|
| 2025.12.19 | ₩72,894 | ₩76,024 | ₩72,634 | ₩75,691 | +3.84% | 403.5만 |
|---|
| 2025.12.18 | ₩72,353 | ₩73,394 | ₩70,551 | ₩72,794 | +0.61% | 164.6만 |
|---|
| 2025.12.17 | ₩73,755 | ₩74,528 | ₩70,524 | ₩70,871 | -3.91% | 207.1만 |
|---|
| 2025.12.16 | ₩73,421 | ₩74,009 | ₩69,977 | ₩71,632 | -2.44% | 298.8만 |
|---|
| 2025.12.15 | ₩72,634 | ₩75,197 | ₩72,313 | ₩73,101 | +0.64% | 273.9만 |
|---|
| 2025.12.12 | ₩71,272 | ₩73,715 | ₩70,751 | ₩72,740 | +2.06% | 422.7만 |
|---|
| 2025.12.11 | ₩69,857 | ₩71,379 | ₩69,083 | ₩70,418 | +0.80% | 206.6만 |
|---|
| 2025.12.10 | ₩69,563 | ₩71,205 | ₩68,348 | ₩69,430 | -0.19% | 326.4만 |
|---|
| 2025.12.09 | ₩67,681 | ₩70,671 | ₩66,920 | ₩69,830 | +3.18% | 322.2만 |
|---|
| 2025.12.08 | ₩66,092 | ₩68,962 | ₩62,274 | ₩67,614 | +2.30% | 516.3만 |
|---|
| 2025.12.05 | ₩64,838 | ₩67,040 | ₩61,293 | ₩65,478 | +0.99% | 1213.5만 |
|---|
| 2025.12.04 | ₩56,134 | ₩56,761 | ₩54,438 | ₩55,493 | -1.14% | 436.8만 |
|---|
| 2025.12.03 | ₩56,868 | ₩58,069 | ₩56,161 | ₩56,748 | -0.21% | 303.7만 |
|---|
| 2025.12.02 | ₩58,804 | ₩59,037 | ₩55,413 | ₩56,027 | -4.72% | 364.5만 |
|---|
| 2025.12.01 | ₩54,278 | ₩59,244 | ₩54,078 | ₩58,897 | +8.51% | 357.2만 |
|---|
| 2025.11.28 | ₩53,758 | ₩55,520 | ₩53,010 | ₩55,173 | +2.63% | 124.8만 |
|---|
| 2025.11.26 | ₩51,662 | ₩54,599 | ₩51,662 | ₩53,651 | +3.85% | 269.5만 |
|---|
| 2025.11.25 | ₩49,326 | ₩52,343 | ₩48,792 | ₩50,954 | +3.30% | 312.1만 |
|---|
| 2025.11.24 | ₩48,912 | ₩50,000 | ₩47,724 | ₩48,952 | +0.08% | 225.6만 |
|---|
| 2025.11.21 | ₩45,334 | ₩49,519 | ₩45,107 | ₩48,992 | +8.07% | 324.4만 |
|---|
| 2025.11.20 | ₩46,723 | ₩48,191 | ₩44,980 | ₩45,107 | -3.46% | 207.8만 |
|---|
| 2025.11.19 | ₩46,175 | ₩47,323 | ₩45,468 | ₩46,442 | +0.58% | 176.2만 |
|---|
| 2025.11.18 | ₩45,127 | ₩46,549 | ₩44,867 | ₩46,135 | +2.23% | 129.5만 |
|---|
| 2025.11.17 | ₩47,617 | ₩48,164 | ₩45,695 | ₩46,843 | -1.63% | 151.7만 |
|---|
| 2025.11.14 | ₩45,735 | ₩48,498 | ₩45,390 | ₩47,657 | +4.20% | 206.8만 |
|---|
| 2025.11.13 | ₩46,883 | ₩48,338 | ₩46,282 | ₩46,656 | -0.48% | 184.1만 |
|---|
| 2025.11.12 | ₩46,709 | ₩48,057 | ₩46,709 | ₩47,243 | +1.14% | 148.1만 |
|---|
| 2025.11.11 | ₩47,030 | ₩47,297 | ₩46,149 | ₩46,683 | -0.74% | 130.6만 |
|---|
| 2025.11.10 | ₩47,670 | ₩48,017 | ₩45,388 | ₩46,709 | -2.02% | 226.2만 |
|---|
| 2025.11.07 | ₩47,176 | ₩48,164 | ₩46,055 | ₩46,816 | -0.76% | 191.4만 |
|---|
| 2025.11.06 | ₩49,392 | ₩49,900 | ₩46,896 | ₩48,485 | -1.84% | 210만 |
|---|
| 2025.11.05 | ₩47,370 | ₩52,076 | ₩46,797 | ₩49,966 | +5.48% | 378.9만 |
|---|
| 2025.11.04 | ₩46,896 | ₩48,351 | ₩46,709 | ₩47,216 | +0.68% | 178.3만 |
|---|
| 2025.11.03 | ₩47,377 | ₩48,919 | ₩46,589 | ₩48,071 | +1.47% | 242.1만 |
|---|
| 2025.10.31 | ₩45,174 | ₩47,096 | ₩44,318 | ₩47,056 | +4.17% | 258.4만 |
|---|
| 2025.10.30 | ₩47,216 | ₩47,497 | ₩44,947 | ₩45,214 | -4.24% | 338.9만 |
|---|
| 2025.10.29 | ₩47,737 | ₩50,794 | ₩47,390 | ₩48,365 | +1.31% | 454.1만 |
|---|
| 2025.10.28 | ₩46,616 | ₩47,030 | ₩45,501 | ₩46,095 | -1.12% | 140.3만 |
|---|
| 2025.10.27 | ₩46,095 | ₩46,829 | ₩44,547 | ₩46,549 | +0.98% | 230.5만 |
|---|
| 2025.10.24 | ₩44,333 | ₩45,668 | ₩44,186 | ₩44,280 | -0.12% | 228.3만 |
|---|
| 2025.10.23 | ₩41,556 | ₩43,746 | ₩41,249 | ₩43,706 | +5.17% | 146만 |
|---|
| 2025.10.22 | ₩41,396 | ₩42,371 | ₩40,916 | ₩41,503 | +0.26% | 145.1만 |
|---|
| 2025.10.21 | ₩41,944 | ₩42,678 | ₩41,276 | ₩41,877 | -0.16% | 141.6만 |
|---|
| 2025.10.20 | ₩41,009 | ₩42,251 | ₩40,969 | ₩42,077 | +2.60% | 166.8만 |
|---|
| 2025.10.17 | ₩40,035 | ₩41,463 | ₩39,607 | ₩40,422 | +0.97% | 153.4만 |
|---|
| 2025.10.16 | ₩40,502 | ₩41,837 | ₩39,581 | ₩40,302 | -0.49% | 314.1만 |
|---|
| 2025.10.15 | ₩39,794 | ₩41,584 | ₩39,781 | ₩40,569 | +1.95% | 297.4만 |
|---|
| 2025.10.14 | ₩38,099 | ₩39,694 | ₩37,578 | ₩39,327 | +3.22% | 145.7만 |
|---|
| 2025.10.13 | ₩38,166 | ₩39,354 | ₩38,046 | ₩38,793 | +1.64% | 156.7만 |
|---|
| 2025.10.10 | ₩39,808 | ₩40,228 | ₩37,632 | ₩37,712 | -5.26% | 284.4만 |
|---|