시장 데이터를 불러오는 중
전체 종목
비테스 에너지 과거 주가
Vitesse Energy, Inc. Common Stock · VTS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vitesse Energy, Inc. Common Stock · VTS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,913 | ₩23,368 | ₩22,859 | ₩23,113 | +0.88% | 27.2만 |
| 2026.10.08 | ₩23,100 | ₩23,140 | ₩22,819 | ₩22,966 | -0.58% | 70.6만 |
| 2026.10.07 | ₩22,926 | ₩23,006 | ₩22,538 | ₩22,779 | -0.64% | 29.3만 |
| 2026.10.06 | ₩22,739 | ₩22,899 | ₩22,511 | ₩22,685 | -0.24% | 30.9만 |
| 2026.10.05 | ₩22,511 | ₩23,013 | ₩22,311 | ₩22,806 | +1.31% | 38.7만 |
| 2026.10.02 | ₩22,257 | ₩22,645 | ₩22,257 | ₩22,565 | +1.38% | 27.2만 |
| 2026.10.01 | ₩23,154 | ₩23,167 | ₩22,164 | ₩22,431 | -3.12% | 47.4만 |
| 2026.09.30 | ₩22,404 | ₩22,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,338 |
| -0.30% |
| 54만 |
| 2026.09.29 | ₩22,244 | ₩22,525 | ₩22,070 | ₩22,338 | +0.42% | 49.5만 |
|---|
| 2026.09.28 | ₩22,766 | ₩22,899 | ₩22,297 | ₩22,404 | -1.59% | 34.7만 |
|---|
| 2026.09.25 | ₩22,578 | ₩22,725 | ₩22,318 | ₩22,404 | -0.77% | 44.1만 |
|---|
| 2026.09.24 | ₩22,618 | ₩23,100 | ₩22,491 | ₩22,806 | +0.83% | 54.8만 |
|---|
| 2026.09.23 | ₩22,672 | ₩22,779 | ₩22,351 | ₩22,445 | -1.00% | 33.2만 |
|---|
| 2026.09.22 | ₩22,351 | ₩22,839 | ₩22,271 | ₩22,538 | +0.84% | 57만 |
|---|
| 2026.09.21 | ₩23,127 | ₩23,220 | ₩22,431 | ₩22,578 | -2.37% | 65.3만 |
|---|
| 2026.09.18 | ₩23,689 | ₩24,076 | ₩23,421 | ₩23,421 | -1.13% | 97.3만 |
|---|
| 2026.09.17 | ₩22,913 | ₩24,016 | ₩22,913 | ₩23,742 | +3.62% | 65.9만 |
|---|
| 2026.09.16 | ₩24,357 | ₩24,411 | ₩23,167 | ₩23,434 | -3.79% | 86.1만 |
|---|
| 2026.09.15 | ₩24,277 | ₩24,879 | ₩24,277 | ₩24,785 | +2.09% | 50.1만 |
|---|
| 2026.09.14 | ₩25,307 | ₩25,468 | ₩24,732 | ₩24,759 | -2.17% | 58.9만 |
|---|
| 2026.09.11 | ₩24,745 | ₩25,147 | ₩24,591 | ₩25,093 | +1.41% | 46.7만 |
|---|
| 2026.09.10 | ₩24,745 | ₩25,133 | ₩24,076 | ₩24,932 | +0.76% | 69.8만 |
|---|
| 2026.09.09 | ₩24,357 | ₩24,464 | ₩24,050 | ₩24,371 | +0.05% | 79.1만 |
|---|
| 2026.09.08 | ₩24,050 | ₩24,344 | ₩23,809 | ₩24,117 | +0.28% | 57.4만 |
|---|
| 2026.09.04 | ₩23,207 | ₩23,862 | ₩22,993 | ₩23,782 | +2.48% | 58.6만 |
|---|
| 2026.09.03 | ₩23,675 | ₩23,675 | ₩23,154 | ₩23,287 | -1.64% | 37.4만 |
|---|
| 2026.09.02 | ₩23,434 | ₩23,702 | ₩23,434 | ₩23,568 | +0.57% | 64.2만 |
|---|
| 2026.09.01 | ₩23,662 | ₩23,675 | ₩23,301 | ₩23,595 | -0.28% | 52.2만 |
|---|
| 2026.08.31 | ₩23,247 | ₩23,515 | ₩23,047 | ₩23,394 | +0.63% | 48만 |
|---|
| 2026.08.28 | ₩23,087 | ₩23,180 | ₩22,739 | ₩22,993 | -0.41% | 34.4만 |
|---|
| 2026.08.27 | ₩22,752 | ₩23,060 | ₩22,434 | ₩23,020 | +1.18% | 36.8만 |
|---|
| 2026.08.26 | ₩22,458 | ₩22,893 | ₩22,324 | ₩22,645 | +0.83% | 37만 |
|---|
| 2026.08.25 | ₩22,471 | ₩22,779 | ₩22,324 | ₩22,725 | +1.13% | 33.9만 |
|---|
| 2026.08.24 | ₩22,592 | ₩23,047 | ₩22,592 | ₩22,806 | +0.95% | 36.4만 |
|---|
| 2026.08.21 | ₩23,220 | ₩23,220 | ₩22,699 | ₩22,886 | -1.44% | 38.2만 |
|---|
| 2026.08.20 | ₩22,766 | ₩23,327 | ₩22,672 | ₩22,953 | +0.82% | 57.9만 |
|---|
| 2026.08.19 | ₩22,124 | ₩22,645 | ₩22,124 | ₩22,498 | +1.69% | 36.4만 |
|---|
| 2026.08.18 | ₩22,538 | ₩22,578 | ₩21,950 | ₩22,003 | -2.37% | 38.3만 |
|---|
| 2026.08.17 | ₩21,749 | ₩22,284 | ₩21,642 | ₩22,244 | +2.28% | 46.1만 |
|---|
| 2026.08.14 | ₩21,829 | ₩21,936 | ₩21,602 | ₩21,696 | -0.61% | 56만 |
|---|
| 2026.08.13 | ₩21,441 | ₩21,709 | ₩21,201 | ₩21,669 | +1.06% | 36.8만 |
|---|
| 2026.08.12 | ₩21,709 | ₩21,936 | ₩21,522 | ₩21,762 | +0.25% | 45.1만 |
|---|
| 2026.08.11 | ₩21,535 | ₩21,963 | ₩21,401 | ₩21,936 | +1.86% | 68.6만 |
|---|
| 2026.08.10 | ₩21,388 | ₩21,642 | ₩21,174 | ₩21,602 | +1.00% | 61.3만 |
|---|
| 2026.08.07 | ₩20,906 | ₩21,468 | ₩20,906 | ₩21,134 | +1.09% | 52.4만 |
|---|
| 2026.08.06 | ₩21,388 | ₩21,448 | ₩21,040 | ₩21,040 | -1.63% | 58.1만 |
|---|
| 2026.08.05 | ₩21,241 | ₩21,375 | ₩20,746 | ₩21,134 | -0.50% | 59.2만 |
|---|
| 2026.08.04 | ₩20,331 | ₩20,973 | ₩20,131 | ₩20,960 | +3.09% | 85.2만 |
|---|
| 2026.08.03 | ₩20,492 | ₩20,839 | ₩20,345 | ₩20,759 | +1.31% | 43.5만 |
|---|
| 2026.07.31 | ₩20,478 | ₩20,866 | ₩20,244 | ₩20,866 | +1.89% | 41.3만 |
|---|
| 2026.07.30 | ₩20,411 | ₩20,599 | ₩20,157 | ₩20,398 | -0.07% | 36.1만 |
|---|
| 2026.07.29 | ₩20,572 | ₩20,732 | ₩20,378 | ₩20,666 | +0.46% | 41.5만 |
|---|
| 2026.07.28 | ₩20,545 | ₩20,545 | ₩20,064 | ₩20,064 | -2.34% | 44.4만 |
|---|
| 2026.07.27 | ₩20,666 | ₩20,826 | ₩20,345 | ₩20,385 | -1.36% | 52만 |
|---|
| 2026.07.24 | ₩21,401 | ₩21,562 | ₩20,973 | ₩21,134 | -1.25% | 35만 |
|---|
| 2026.07.23 | ₩21,709 | ₩22,124 | ₩21,308 | ₩21,308 | -1.85% | 63.1만 |
|---|
| 2026.07.22 | ₩21,535 | ₩21,669 | ₩21,161 | ₩21,254 | -1.30% | 32.1만 |
|---|
| 2026.07.21 | ₩21,067 | ₩21,321 | ₩21,067 | ₩21,281 | +1.02% | 33.3만 |
|---|
| 2026.07.20 | ₩20,947 | ₩21,227 | ₩20,849 | ₩21,094 | +0.70% | 35.4만 |
|---|
| 2026.07.17 | ₩21,401 | ₩21,468 | ₩21,107 | ₩21,281 | -0.56% | 34.8만 |
|---|
| 2026.07.16 | ₩20,866 | ₩21,214 | ₩20,826 | ₩20,947 | +0.38% | 40.2만 |
|---|
| 2026.07.15 | ₩21,067 | ₩21,254 | ₩20,706 | ₩20,866 | -0.95% | 38.5만 |
|---|
| 2026.07.14 | ₩21,241 | ₩21,401 | ₩20,853 | ₩20,987 | -1.20% | 30.3만 |
|---|
| 2026.07.13 | ₩21,027 | ₩21,375 | ₩20,960 | ₩21,294 | +1.27% | 72.7만 |
|---|
| 2026.07.10 | ₩20,532 | ₩20,853 | ₩20,532 | ₩20,692 | +0.78% | 30.9만 |
|---|
| 2026.07.09 | ₩21,174 | ₩21,247 | ₩20,492 | ₩20,625 | -2.59% | 42.4만 |
|---|
| 2026.07.08 | ₩21,361 | ₩21,622 | ₩21,174 | ₩21,401 | +0.19% | 50.1만 |
|---|
| 2026.07.07 | ₩20,318 | ₩21,281 | ₩20,318 | ₩21,067 | +3.69% | 51.8만 |
|---|
| 2026.07.06 | ₩20,893 | ₩20,893 | ₩20,077 | ₩20,077 | -3.91% | 64.8만 |
|---|
| 2026.07.02 | ₩21,067 | ₩21,321 | ₩20,679 | ₩20,706 | -1.71% | 48.7만 |
|---|
| 2026.07.01 | ₩21,308 | ₩21,522 | ₩20,987 | ₩21,027 | -1.32% | 53.2만 |
|---|
| 2026.06.30 | ₩21,334 | ₩21,682 | ₩20,973 | ₩21,094 | -1.13% | 59.3만 |
|---|
| 2026.06.29 | ₩21,161 | ₩21,522 | ₩20,980 | ₩21,268 | +0.51% | 49.3만 |
|---|
| 2026.06.26 | ₩20,746 | ₩21,294 | ₩20,746 | ₩21,120 | +1.81% | 117.5만 |
|---|
| 2026.06.25 | ₩20,786 | ₩21,000 | ₩20,625 | ₩20,839 | +0.26% | 44.3만 |
|---|
| 2026.06.24 | ₩21,268 | ₩21,361 | ₩20,799 | ₩20,973 | -1.38% | 54.8만 |
|---|
| 2026.06.23 | ₩21,174 | ₩21,629 | ₩21,080 | ₩21,589 | +1.96% | 50.7만 |
|---|
| 2026.06.22 | ₩21,455 | ₩21,716 | ₩21,080 | ₩21,388 | -0.31% | 65.2만 |
|---|
| 2026.06.18 | ₩21,535 | ₩21,736 | ₩21,134 | ₩21,415 | -0.56% | 135.7만 |
|---|
| 2026.06.17 | ₩21,361 | ₩21,736 | ₩21,361 | ₩21,455 | +0.44% | 55.6만 |
|---|
| 2026.06.16 | ₩21,268 | ₩21,622 | ₩21,134 | ₩21,415 | +0.69% | 72.5만 |
|---|
| 2026.06.15 | ₩21,883 | ₩22,030 | ₩21,401 | ₩21,401 | -2.20% | 93.1만 |
|---|
| 2026.06.12 | ₩22,404 | ₩23,274 | ₩22,324 | ₩22,939 | +2.39% | 57.2만 |
|---|
| 2026.06.11 | ₩24,076 | ₩24,143 | ₩22,378 | ₩22,485 | -6.61% | 116.8만 |
|---|
| 2026.06.10 | ₩23,956 | ₩24,237 | ₩23,796 | ₩23,956 | 0.00% | 63만 |
|---|
| 2026.06.09 | ₩23,662 | ₩23,809 | ₩23,274 | ₩23,635 | -0.11% | 67.8만 |
|---|
| 2026.06.08 | ₩23,742 | ₩24,237 | ₩23,742 | ₩23,849 | +0.45% | 33.2만 |
|---|
| 2026.06.05 | ₩23,849 | ₩23,849 | ₩23,381 | ₩23,568 | -1.18% | 43.6만 |
|---|
| 2026.06.04 | ₩23,515 | ₩23,969 | ₩23,515 | ₩23,822 | +1.31% | 32만 |
|---|
| 2026.06.03 | ₩24,317 | ₩24,411 | ₩23,528 | ₩23,608 | -2.92% | 40.2만 |
|---|
| 2026.06.02 | ₩24,411 | ₩24,732 | ₩24,143 | ₩24,397 | -0.05% | 89.4만 |
|---|
| 2026.06.01 | ₩23,327 | ₩23,983 | ₩23,227 | ₩23,715 | +1.66% | 50.5만 |
|---|
| 2026.05.29 | ₩22,926 | ₩23,127 | ₩22,752 | ₩23,113 | +0.82% | 35.2만 |
|---|
| 2026.05.28 | ₩22,926 | ₩23,180 | ₩22,672 | ₩23,154 | +0.99% | 42만 |
|---|
| 2026.05.27 | ₩22,819 | ₩23,287 | ₩22,618 | ₩22,725 | -0.41% | 61.9만 |
|---|
| 2026.05.26 | ₩24,010 | ₩24,371 | ₩23,194 | ₩23,274 | -3.06% | 46.4만 |
|---|
| 2026.05.22 | ₩24,130 | ₩24,531 | ₩24,076 | ₩24,237 | +0.44% | 30.4만 |
|---|
| 2026.05.21 | ₩24,718 | ₩24,718 | ₩24,130 | ₩24,290 | -1.73% | 44.8만 |
|---|
| 2026.05.20 | ₩24,692 | ₩24,959 | ₩24,438 | ₩24,558 | -0.54% | 34.9만 |
|---|
| 2026.05.19 | ₩24,672 | ₩25,054 | ₩24,397 | ₩24,772 | +0.41% | 50.9만 |
|---|
| 2026.05.18 | ₩24,678 | ₩24,866 | ₩24,130 | ₩24,558 | -0.49% | 48.4만 |
|---|
| 2026.05.15 | ₩24,478 | ₩24,866 | ₩24,357 | ₩24,745 | +1.09% | 57.1만 |
|---|
| 2026.05.14 | ₩24,237 | ₩24,495 | ₩23,996 | ₩24,357 | +0.50% | 24.2만 |
|---|
| 2026.05.13 | ₩24,143 | ₩24,250 | ₩23,889 | ₩24,250 | +0.44% | 21.9만 |
|---|
| 2026.05.12 | ₩24,692 | ₩24,692 | ₩24,224 | ₩24,317 | -1.52% | 28.4만 |
|---|
| 2026.05.11 | ₩24,210 | ₩24,665 | ₩23,956 | ₩24,638 | +1.77% | 45만 |
|---|
| 2026.05.08 | ₩24,224 | ₩24,464 | ₩23,769 | ₩23,822 | -1.66% | 33.8만 |
|---|
| 2026.05.07 | ₩24,331 | ₩24,415 | ₩23,454 | ₩24,290 | -0.16% | 79.8만 |
|---|
| 2026.05.06 | ₩24,625 | ₩25,327 | ₩24,344 | ₩24,745 | +0.49% | 76만 |
|---|
| 2026.05.05 | ₩25,227 | ₩25,468 | ₩24,284 | ₩25,240 | +0.05% | 62.8만 |
|---|
| 2026.05.04 | ₩25,307 | ₩25,815 | ₩24,919 | ₩25,521 | +0.85% | 58만 |
|---|
| 2026.05.01 | ₩25,039 | ₩25,133 | ₩24,384 | ₩25,106 | +0.27% | 59.8만 |
|---|
| 2026.04.30 | ₩24,759 | ₩25,615 | ₩24,725 | ₩25,093 | +1.35% | 50.1만 |
|---|
| 2026.04.29 | ₩25,147 | ₩25,280 | ₩24,785 | ₩25,267 | +0.48% | 31.7만 |
|---|
| 2026.04.28 | ₩24,411 | ₩25,147 | ₩24,250 | ₩24,986 | +2.36% | 54만 |
|---|
| 2026.04.27 | ₩24,290 | ₩24,478 | ₩24,210 | ₩24,411 | +0.50% | 33.3만 |
|---|
| 2026.04.24 | ₩24,705 | ₩24,839 | ₩24,090 | ₩24,130 | -2.33% | 26.6만 |
|---|
| 2026.04.23 | ₩24,652 | ₩24,932 | ₩24,411 | ₩24,839 | +0.76% | 29.9만 |
|---|
| 2026.04.22 | ₩24,504 | ₩24,772 | ₩24,290 | ₩24,545 | +0.16% | 31.8만 |
|---|
| 2026.04.21 | ₩23,862 | ₩24,451 | ₩23,822 | ₩24,371 | +2.13% | 33.4만 |
|---|
| 2026.04.20 | ₩23,689 | ₩23,923 | ₩23,434 | ₩23,836 | +0.62% | 39.5만 |
|---|
| 2026.04.17 | ₩23,622 | ₩23,903 | ₩23,307 | ₩23,742 | +0.51% | 96.4만 |
|---|
| 2026.04.16 | ₩24,237 | ₩24,438 | ₩24,170 | ₩24,411 | +0.72% | 39.5만 |
|---|
| 2026.04.15 | ₩24,264 | ₩24,377 | ₩24,050 | ₩24,170 | -0.39% | 66.9만 |
|---|
| 2026.04.14 | ₩24,665 | ₩24,692 | ₩24,103 | ₩24,130 | -2.17% | 41.5만 |
|---|
| 2026.04.13 | ₩24,491 | ₩25,026 | ₩24,411 | ₩24,932 | +1.80% | 31.2만 |
|---|
| 2026.04.10 | ₩23,742 | ₩24,545 | ₩23,729 | ₩24,531 | +3.32% | 50.9만 |
|---|
| 2026.04.09 | ₩24,076 | ₩24,451 | ₩23,729 | ₩23,876 | -0.83% | 64.7만 |
|---|
| 2026.04.08 | ₩24,076 | ₩24,418 | ₩23,033 | ₩24,090 | +0.06% | 129.6만 |
|---|
| 2026.04.07 | ₩24,732 | ₩25,200 | ₩24,578 | ₩25,120 | +1.57% | 81.8만 |
|---|
| 2026.04.06 | ₩24,076 | ₩24,718 | ₩23,762 | ₩24,331 | +1.06% | 59.2만 |
|---|
| 2026.04.02 | ₩24,478 | ₩24,705 | ₩23,782 | ₩24,197 | -1.15% | 138.4만 |
|---|
| 2026.04.01 | ₩23,929 | ₩24,344 | ₩23,488 | ₩23,541 | -1.62% | 55.5만 |
|---|
| 2026.03.31 | ₩24,745 | ₩25,244 | ₩24,277 | ₩24,290 | -1.84% | 70.3만 |
|---|
| 2026.03.30 | ₩25,374 | ₩25,401 | ₩24,317 | ₩24,678 | -2.74% | 78.9만 |
|---|
| 2026.03.27 | ₩24,745 | ₩25,060 | ₩23,368 | ₩24,759 | +0.05% | 133.1만 |
|---|
| 2026.03.26 | ₩25,414 | ₩26,283 | ₩25,414 | ₩25,989 | +2.26% | 61.5만 |
|---|
| 2026.03.25 | ₩25,147 | ₩25,334 | ₩24,745 | ₩25,080 | -0.27% | 31.9만 |
|---|
| 2026.03.24 | ₩25,735 | ₩25,909 | ₩25,300 | ₩25,414 | -1.25% | 47.2만 |
|---|
| 2026.03.23 | ₩26,230 | ₩26,310 | ₩24,852 | ₩25,227 | -3.82% | 86.7만 |
|---|
| 2026.03.20 | ₩26,283 | ₩26,752 | ₩26,083 | ₩26,604 | +1.22% | 109.8만 |
|---|
| 2026.03.19 | ₩25,695 | ₩26,431 | ₩25,596 | ₩26,096 | +1.56% | 32.1만 |
|---|
| 2026.03.18 | ₩25,601 | ₩25,949 | ₩25,427 | ₩25,588 | -0.05% | 25.3만 |
|---|
| 2026.03.17 | ₩25,882 | ₩26,257 | ₩25,695 | ₩25,695 | -0.72% | 42.1만 |
|---|
| 2026.03.16 | ₩25,695 | ₩25,976 | ₩25,207 | ₩25,842 | +0.57% | 31.7만 |
|---|
| 2026.03.13 | ₩26,350 | ₩26,618 | ₩26,003 | ₩26,471 | +0.46% | 32.8만 |
|---|
| 2026.03.12 | ₩26,618 | ₩26,792 | ₩26,337 | ₩26,364 | -0.95% | 35.6만 |
|---|
| 2026.03.11 | ₩25,976 | ₩26,671 | ₩25,922 | ₩26,618 | +2.47% | 29.7만 |
|---|
| 2026.03.10 | ₩26,257 | ₩26,738 | ₩25,909 | ₩26,003 | -0.97% | 36.2만 |
|---|
| 2026.03.09 | ₩26,711 | ₩26,885 | ₩26,203 | ₩26,497 | -0.80% | 57.6만 |
|---|
| 2026.03.06 | ₩26,150 | ₩26,270 | ₩25,588 | ₩26,136 | -0.05% | 48.2만 |
|---|
| 2026.03.05 | ₩25,039 | ₩25,855 | ₩24,919 | ₩25,762 | +2.88% | 41.4만 |
|---|
| 2026.03.04 | ₩24,277 | ₩25,320 | ₩23,327 | ₩25,280 | +4.13% | 92.2만 |
|---|
| 2026.03.03 | ₩25,748 | ₩26,283 | ₩24,839 | ₩24,879 | -3.38% | 98.4만 |
|---|
| 2026.03.02 | ₩26,859 | ₩26,859 | ₩25,615 | ₩26,163 | -2.59% | 86.8만 |
|---|
| 2026.02.27 | ₩26,711 | ₩26,892 | ₩25,668 | ₩25,829 | -3.30% | 92.7만 |
|---|
| 2026.02.26 | ₩28,089 | ₩28,089 | ₩25,956 | ₩26,538 | -5.52% | 113.6만 |
|---|
| 2026.02.25 | ₩30,483 | ₩30,510 | ₩29,427 | ₩29,587 | -2.94% | 43.1만 |
|---|
| 2026.02.24 | ₩29,935 | ₩30,336 | ₩29,574 | ₩30,336 | +1.34% | 29.6만 |
|---|
| 2026.02.23 | ₩30,296 | ₩30,644 | ₩29,614 | ₩29,895 | -1.32% | 32.5만 |
|---|
| 2026.02.20 | ₩30,336 | ₩30,631 | ₩30,029 | ₩30,430 | +0.31% | 28.7만 |
|---|
| 2026.02.19 | ₩29,895 | ₩30,517 | ₩29,741 | ₩30,176 | +0.94% | 33.9만 |
|---|
| 2026.02.18 | ₩29,146 | ₩29,681 | ₩29,146 | ₩29,601 | +1.56% | 41.3만 |
|---|
| 2026.02.17 | ₩29,360 | ₩29,561 | ₩28,383 | ₩28,878 | -1.64% | 23.7만 |
|---|
| 2026.02.13 | ₩28,878 | ₩29,413 | ₩28,664 | ₩29,306 | +1.48% | 23.2만 |
|---|
| 2026.02.12 | ₩29,520 | ₩29,520 | ₩28,156 | ₩28,771 | -2.54% | 36.1만 |
|---|
| 2026.02.11 | ₩29,333 | ₩29,775 | ₩29,280 | ₩29,601 | +0.91% | 32.3만 |
|---|
| 2026.02.10 | ₩29,052 | ₩29,186 | ₩28,664 | ₩28,932 | -0.41% | 32.9만 |
|---|
| 2026.02.09 | ₩28,704 | ₩29,333 | ₩28,484 | ₩29,239 | +1.86% | 21.6만 |
|---|
| 2026.02.06 | ₩28,276 | ₩28,959 | ₩28,116 | ₩28,838 | +1.99% | 28만 |
|---|
| 2026.02.05 | ₩28,424 | ₩28,424 | ₩27,454 | ₩27,835 | -2.07% | 30.4만 |
|---|
| 2026.02.04 | ₩28,236 | ₩28,651 | ₩27,915 | ₩28,611 | +1.33% | 34.5만 |
|---|
| 2026.02.03 | ₩27,247 | ₩28,196 | ₩27,126 | ₩28,049 | +2.95% | 47.7만 |
|---|
| 2026.02.02 | ₩27,113 | ₩27,955 | ₩27,113 | ₩27,380 | +0.99% | 65.7만 |
|---|
| 2026.01.30 | ₩27,474 | ₩28,049 | ₩27,434 | ₩28,036 | +2.04% | 33.9만 |
|---|
| 2026.01.29 | ₩27,782 | ₩28,210 | ₩27,383 | ₩27,701 | -0.29% | 33.6만 |
|---|
| 2026.01.28 | ₩27,501 | ₩27,618 | ₩26,992 | ₩27,166 | -1.22% | 27.7만 |
|---|
| 2026.01.27 | ₩26,538 | ₩27,327 | ₩26,524 | ₩27,300 | +2.87% | 47.5만 |
|---|
| 2026.01.26 | ₩26,444 | ₩26,571 | ₩25,922 | ₩26,511 | +0.25% | 27.3만 |
|---|
| 2026.01.23 | ₩26,457 | ₩26,872 | ₩25,989 | ₩26,123 | -1.26% | 35만 |
|---|
| 2026.01.22 | ₩25,976 | ₩26,257 | ₩25,869 | ₩26,257 | +1.08% | 62만 |
|---|
| 2026.01.21 | ₩26,350 | ₩26,685 | ₩26,110 | ₩26,230 | -0.46% | 52.7만 |
|---|
| 2026.01.20 | ₩25,682 | ₩26,110 | ₩25,294 | ₩25,949 | +1.04% | 50.2만 |
|---|
| 2026.01.16 | ₩26,297 | ₩26,344 | ₩25,682 | ₩25,682 | -2.34% | 40.4만 |
|---|
| 2026.01.15 | ₩26,243 | ₩26,832 | ₩26,203 | ₩26,431 | +0.71% | 42.5만 |
|---|
| 2026.01.14 | ₩26,484 | ₩27,166 | ₩26,484 | ₩26,818 | +1.26% | 53.1만 |
|---|
| 2026.01.13 | ₩26,337 | ₩26,859 | ₩26,257 | ₩26,377 | +0.15% | 42.4만 |
|---|
| 2026.01.12 | ₩26,243 | ₩26,297 | ₩25,882 | ₩26,069 | -0.66% | 21.9만 |
|---|
| 2026.01.09 | ₩26,404 | ₩26,578 | ₩25,842 | ₩26,176 | -0.86% | 33.5만 |
|---|
| 2026.01.08 | ₩25,361 | ₩26,738 | ₩25,361 | ₩26,390 | +4.06% | 27.2만 |
|---|
| 2026.01.07 | ₩25,815 | ₩25,822 | ₩25,207 | ₩25,347 | -1.81% | 44.1만 |
|---|
| 2026.01.06 | ₩25,976 | ₩26,076 | ₩25,641 | ₩25,855 | -0.46% | 40.1만 |
|---|
| 2026.01.05 | ₩26,992 | ₩26,992 | ₩25,668 | ₩26,056 | -3.47% | 44.6만 |
|---|
| 2026.01.02 | ₩25,855 | ₩26,631 | ₩25,427 | ₩26,631 | +3.00% | 42.7만 |
|---|
| 2025.12.31 | ₩25,789 | ₩25,859 | ₩25,537 | ₩25,762 | -0.10% | 34.4만 |
|---|
| 2025.12.30 | ₩25,842 | ₩26,217 | ₩25,829 | ₩25,842 | 0.00% | 43.6만 |
|---|
| 2025.12.29 | ₩25,668 | ₩25,949 | ₩25,575 | ₩25,601 | -0.26% | 33.9만 |
|---|
| 2025.12.26 | ₩25,561 | ₩25,722 | ₩25,334 | ₩25,534 | -0.10% | 30.6만 |
|---|
| 2025.12.24 | ₩25,441 | ₩25,775 | ₩25,227 | ₩25,735 | +1.16% | 17.8만 |
|---|
| 2025.12.23 | ₩25,815 | ₩26,049 | ₩25,387 | ₩25,682 | -0.52% | 41.8만 |
|---|
| 2025.12.22 | ₩26,083 | ₩26,497 | ₩25,510 | ₩25,802 | -1.08% | 54만 |
|---|
| 2025.12.19 | ₩26,631 | ₩26,821 | ₩25,842 | ₩25,936 | -2.61% | 77.3만 |
|---|
| 2025.12.18 | ₩27,367 | ₩27,380 | ₩26,457 | ₩26,645 | -2.64% | 56.3만 |
|---|
| 2025.12.17 | ₩27,661 | ₩27,828 | ₩27,027 | ₩27,394 | -0.97% | 53.7만 |
|---|
| 2025.12.16 | ₩27,233 | ₩27,594 | ₩26,912 | ₩27,581 | +1.28% | 62.6만 |
|---|
| 2025.12.15 | ₩28,343 | ₩28,383 | ₩27,380 | ₩27,568 | -2.74% | 57.2만 |
|---|
| 2025.12.12 | ₩29,146 | ₩29,306 | ₩28,905 | ₩29,039 | -0.37% | 56만 |
|---|
| 2025.12.11 | ₩29,547 | ₩29,607 | ₩28,811 | ₩28,999 | -1.86% | 49.6만 |
|---|
| 2025.12.10 | ₩29,427 | ₩29,908 | ₩29,146 | ₩29,668 | +0.82% | 80.4만 |
|---|
| 2025.12.09 | ₩28,918 | ₩29,627 | ₩28,912 | ₩29,494 | +1.99% | 29.9만 |
|---|
| 2025.12.08 | ₩28,798 | ₩29,106 | ₩28,577 | ₩28,918 | +0.42% | 26.4만 |
|---|
| 2025.12.05 | ₩29,025 | ₩29,587 | ₩28,785 | ₩28,798 | -0.78% | 35.4만 |
|---|
| 2025.12.04 | ₩29,092 | ₩29,347 | ₩28,999 | ₩29,066 | -0.09% | 25만 |
|---|
| 2025.12.03 | ₩28,597 | ₩29,500 | ₩28,464 | ₩29,199 | +2.10% | 42만 |
|---|
| 2025.12.02 | ₩28,718 | ₩28,731 | ₩28,116 | ₩28,397 | -1.12% | 32.9만 |
|---|
| 2025.12.01 | ₩28,276 | ₩28,918 | ₩28,276 | ₩28,718 | +1.56% | 33.1만 |
|---|
| 2025.11.28 | ₩27,795 | ₩28,357 | ₩27,795 | ₩28,303 | +1.83% | 13.3만 |
|---|
| 2025.11.26 | ₩27,755 | ₩28,263 | ₩27,728 | ₩28,062 | +1.11% | 18.1만 |
|---|
| 2025.11.25 | ₩27,782 | ₩27,969 | ₩27,487 | ₩27,889 | +0.39% | 25.1만 |
|---|
| 2025.11.24 | ₩27,461 | ₩28,123 | ₩27,220 | ₩28,036 | +2.09% | 21.9만 |
|---|
| 2025.11.21 | ₩27,394 | ₩27,971 | ₩27,073 | ₩27,701 | +1.12% | 46.1만 |
|---|
| 2025.11.20 | ₩28,290 | ₩28,664 | ₩27,474 | ₩27,501 | -2.79% | 35.1만 |
|---|
| 2025.11.19 | ₩27,862 | ₩28,424 | ₩27,695 | ₩28,236 | +1.34% | 30.8만 |
|---|
| 2025.11.18 | ₩27,661 | ₩28,397 | ₩27,447 | ₩28,383 | +2.61% | 25.4만 |
|---|
| 2025.11.17 | ₩28,664 | ₩28,664 | ₩27,661 | ₩27,715 | -3.31% | 28.5만 |
|---|
| 2025.11.14 | ₩28,009 | ₩28,357 | ₩27,715 | ₩28,263 | +0.91% | 22.6만 |
|---|
| 2025.11.13 | ₩27,969 | ₩28,357 | ₩27,755 | ₩28,089 | +0.43% | 37.1만 |
|---|
| 2025.11.12 | ₩28,785 | ₩28,798 | ₩27,898 | ₩27,996 | -2.74% | 32.2만 |
|---|
| 2025.11.11 | ₩28,490 | ₩29,266 | ₩28,397 | ₩28,918 | +1.50% | 39만 |
|---|
| 2025.11.10 | ₩28,477 | ₩28,798 | ₩28,022 | ₩28,383 | -0.33% | 61.2만 |
|---|
| 2025.11.07 | ₩28,062 | ₩28,932 | ₩27,715 | ₩28,250 | +0.67% | 54.7만 |
|---|
| 2025.11.06 | ₩27,782 | ₩28,290 | ₩27,507 | ₩28,049 | +0.96% | 44.5만 |
|---|
| 2025.11.05 | ₩27,822 | ₩28,377 | ₩27,755 | ₩27,848 | +0.10% | 44.3만 |
|---|
| 2025.11.04 | ₩27,166 | ₩28,223 | ₩26,444 | ₩27,875 | +2.61% | 67.4만 |
|---|
| 2025.11.03 | ₩28,811 | ₩28,852 | ₩28,383 | ₩28,718 | -0.32% | 52.4만 |
|---|
| 2025.10.31 | ₩28,959 | ₩29,400 | ₩28,758 | ₩29,092 | +0.46% | 35.8만 |
|---|
| 2025.10.30 | ₩28,945 | ₩29,163 | ₩28,678 | ₩28,852 | -0.32% | 21.8만 |
|---|
| 2025.10.29 | ₩28,718 | ₩29,367 | ₩28,678 | ₩28,905 | +0.65% | 36.2만 |
|---|
| 2025.10.28 | ₩29,427 | ₩29,514 | ₩28,785 | ₩28,798 | -2.14% | 29.8만 |
|---|
| 2025.10.27 | ₩29,494 | ₩29,788 | ₩29,454 | ₩29,601 | +0.36% | 30.2만 |
|---|
| 2025.10.24 | ₩29,480 | ₩29,554 | ₩29,233 | ₩29,333 | -0.50% | 25.1만 |
|---|
| 2025.10.23 | ₩29,427 | ₩29,681 | ₩29,273 | ₩29,293 | -0.45% | 24.5만 |
|---|
| 2025.10.22 | ₩28,945 | ₩29,086 | ₩28,544 | ₩28,811 | -0.46% | 28.6만 |
|---|
| 2025.10.21 | ₩29,427 | ₩29,494 | ₩28,852 | ₩28,892 | -1.82% | 47.6만 |
|---|
| 2025.10.20 | ₩29,761 | ₩30,042 | ₩29,293 | ₩29,400 | -1.21% | 34.1만 |
|---|
| 2025.10.17 | ₩29,627 | ₩29,962 | ₩29,373 | ₩29,587 | -0.14% | 37.3만 |
|---|
| 2025.10.16 | ₩30,417 | ₩30,475 | ₩29,380 | ₩29,627 | -2.59% | 28.3만 |
|---|
| 2025.10.15 | ₩30,189 | ₩30,504 | ₩29,975 | ₩30,229 | +0.13% | 31.9만 |
|---|
| 2025.10.14 | ₩29,775 | ₩30,394 | ₩29,775 | ₩29,882 | +0.36% | 23.9만 |
|---|
| 2025.10.13 | ₩29,895 | ₩30,718 | ₩29,701 | ₩30,510 | +2.06% | 32.7만 |
|---|
| 2025.10.10 | ₩30,176 | ₩30,550 | ₩29,480 | ₩29,547 | -2.08% | 39.7만 |
|---|