시장 데이터를 불러오는 중
전체 종목
V2X, Inc. Common Stock 과거 주가
V2X, Inc. Common Stock · VVX · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
V2X, Inc. Common Stock · VVX · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,758 | ₩96,615 | ₩94,900 | ₩95,731 | -0.03% | 33.1만 |
| 2026.10.08 | ₩92,448 | ₩95,168 | ₩91,054 | ₩95,101 | +2.87% | 44.8만 |
| 2026.10.07 | ₩95,289 | ₩96,066 | ₩90,961 | ₩91,215 | -4.28% | 39.3만 |
| 2026.10.06 | ₩95,235 | ₩96,254 | ₩91,952 | ₩95,088 | -0.15% | 39.2만 |
| 2026.10.05 | ₩95,034 | ₩96,548 | ₩93,212 | ₩94,967 | -0.07% | 40.3만 |
| 2026.10.02 | ₩95,637 | ₩96,133 | ₩92,649 | ₩94,860 | -0.81% | 45.7만 |
| 2026.10.01 | ₩94,873 | ₩97,111 | ₩94,646 | ₩94,753 | -0.13% | 58.8만 |
| 2026.09.30 | ₩97,433 | ₩98,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,833 |
| -2.67% |
| 53.9만 |
| 2026.09.29 | ₩98,666 | ₩99,577 | ₩96,481 | ₩97,553 | -1.13% | 47.2만 |
|---|
| 2026.09.28 | ₩101,131 | ₩101,212 | ₩98,357 | ₩98,773 | -2.33% | 36.8만 |
|---|
| 2026.09.25 | ₩101,815 | ₩102,800 | ₩100,542 | ₩101,373 | -0.43% | 34만 |
|---|
| 2026.09.24 | ₩100,314 | ₩103,584 | ₩99,161 | ₩102,096 | +1.78% | 38.2만 |
|---|
| 2026.09.23 | ₩98,156 | ₩100,475 | ₩97,413 | ₩100,421 | +2.31% | 53.1만 |
|---|
| 2026.09.22 | ₩104,106 | ₩104,120 | ₩97,527 | ₩97,754 | -6.10% | 70.9만 |
|---|
| 2026.09.21 | ₩102,699 | ₩106,036 | ₩102,411 | ₩103,543 | +0.82% | 54.8만 |
|---|
| 2026.09.18 | ₩101,982 | ₩104,910 | ₩101,414 | ₩102,967 | +0.97% | 393.5만 |
|---|
| 2026.09.17 | ₩100,502 | ₩104,937 | ₩100,502 | ₩102,418 | +1.91% | 67.2만 |
|---|
| 2026.09.16 | ₩100,957 | ₩102,270 | ₩98,987 | ₩100,917 | -0.04% | 64.5만 |
|---|
| 2026.09.15 | ₩98,103 | ₩101,064 | ₩96,602 | ₩100,729 | +2.68% | 68.7만 |
|---|
| 2026.09.14 | ₩97,754 | ₩99,628 | ₩96,682 | ₩97,768 | +0.01% | 63.3만 |
|---|
| 2026.09.11 | ₩97,594 | ₩98,773 | ₩95,329 | ₩96,776 | -0.84% | 61.6만 |
|---|
| 2026.09.10 | ₩97,808 | ₩99,858 | ₩95,222 | ₩97,232 | -0.59% | 70.3만 |
|---|
| 2026.09.09 | ₩100,153 | ₩101,801 | ₩96,280 | ₩96,361 | -3.79% | 59.9만 |
|---|
| 2026.09.08 | ₩100,274 | ₩102,083 | ₩98,585 | ₩99,831 | -0.44% | 81.4만 |
|---|
| 2026.09.04 | ₩100,930 | ₩102,257 | ₩99,202 | ₩99,403 | -1.51% | 51.5만 |
|---|
| 2026.09.03 | ₩101,734 | ₩103,383 | ₩100,368 | ₩101,949 | +0.21% | 42.9만 |
|---|
| 2026.09.02 | ₩103,476 | ₩103,664 | ₩99,872 | ₩100,488 | -2.89% | 52.6만 |
|---|
| 2026.09.01 | ₩103,208 | ₩105,862 | ₩101,949 | ₩103,785 | +0.56% | 64.3만 |
|---|
| 2026.08.31 | ₩103,034 | ₩104,843 | ₩101,842 | ₩103,396 | +0.35% | 47.1만 |
|---|
| 2026.08.28 | ₩106,317 | ₩106,853 | ₩103,986 | ₩104,106 | -2.08% | 31.8만 |
|---|
| 2026.08.27 | ₩104,213 | ₩105,862 | ₩102,887 | ₩105,125 | +0.87% | 46만 |
|---|
| 2026.08.26 | ₩103,115 | ₩104,682 | ₩102,471 | ₩104,522 | +1.36% | 37.4만 |
|---|
| 2026.08.25 | ₩104,723 | ₩105,205 | ₩102,351 | ₩102,391 | -2.23% | 33만 |
|---|
| 2026.08.24 | ₩104,883 | ₩105,205 | ₩101,828 | ₩103,945 | -0.89% | 62.2만 |
|---|
| 2026.08.21 | ₩105,031 | ₩108,649 | ₩104,803 | ₩105,192 | +0.15% | 43.1만 |
|---|
| 2026.08.20 | ₩109,734 | ₩110,659 | ₩105,245 | ₩105,875 | -3.52% | 42.4만 |
|---|
| 2026.08.19 | ₩109,707 | ₩112,521 | ₩108,421 | ₩110,565 | +0.78% | 43.6만 |
|---|
| 2026.08.18 | ₩110,619 | ₩112,495 | ₩108,461 | ₩109,158 | -1.32% | 35.8만 |
|---|
| 2026.08.17 | ₩111,074 | ₩112,307 | ₩109,801 | ₩110,753 | -0.29% | 45.4만 |
|---|
| 2026.08.14 | ₩110,310 | ₩111,892 | ₩108,903 | ₩111,222 | +0.83% | 28.9만 |
|---|
| 2026.08.13 | ₩108,247 | ₩109,694 | ₩106,719 | ₩108,903 | +0.61% | 33.5만 |
|---|
| 2026.08.12 | ₩106,773 | ₩109,614 | ₩105,888 | ₩109,185 | +2.26% | 53.6만 |
|---|
| 2026.08.11 | ₩110,511 | ₩113,392 | ₩107,885 | ₩107,925 | -2.34% | 52.6만 |
|---|
| 2026.08.10 | ₩114,357 | ₩115,563 | ₩110,672 | ₩111,114 | -2.84% | 43.9만 |
|---|
| 2026.08.07 | ₩113,191 | ₩113,928 | ₩110,103 | ₩113,111 | -0.07% | 76.7만 |
|---|
| 2026.08.06 | ₩107,054 | ₩113,848 | ₩105,547 | ₩113,325 | +5.86% | 67.3만 |
|---|
| 2026.08.05 | ₩107,563 | ₩108,890 | ₩104,160 | ₩104,441 | -2.90% | 53.2만 |
|---|
| 2026.08.04 | ₩109,707 | ₩110,485 | ₩101,440 | ₩105,540 | -3.80% | 134.5만 |
|---|
| 2026.08.03 | ₩121,285 | ₩125,935 | ₩112,990 | ₩115,751 | -4.56% | 197.6만 |
|---|
| 2026.07.31 | ₩116,903 | ₩121,245 | ₩114,466 | ₩120,923 | +3.44% | 71.7만 |
|---|
| 2026.07.30 | ₩113,741 | ₩117,480 | ₩112,629 | ₩116,247 | +2.20% | 67.9만 |
|---|
| 2026.07.29 | ₩119,811 | ₩119,918 | ₩113,808 | ₩115,657 | -3.47% | 93.6만 |
|---|
| 2026.07.28 | ₩118,605 | ₩122,196 | ₩117,922 | ₩120,682 | +1.75% | 92.7만 |
|---|
| 2026.07.27 | ₩111,356 | ₩117,533 | ₩111,007 | ₩116,997 | +5.07% | 111.9만 |
|---|
| 2026.07.24 | ₩113,258 | ₩115,081 | ₩111,972 | ₩111,985 | -1.12% | 387.7만 |
|---|
| 2026.07.23 | ₩109,413 | ₩114,639 | ₩107,932 | ₩112,535 | +2.85% | 81.3만 |
|---|
| 2026.07.22 | ₩106,237 | ₩109,895 | ₩106,076 | ₩108,542 | +2.17% | 65.9만 |
|---|
| 2026.07.21 | ₩106,545 | ₩108,113 | ₩104,669 | ₩105,687 | -0.80% | 94만 |
|---|
| 2026.07.20 | ₩101,406 | ₩103,905 | ₩101,319 | ₩102,043 | +0.63% | 19.8만 |
|---|
| 2026.07.17 | ₩99,255 | ₩103,557 | ₩99,175 | ₩101,319 | +2.08% | 26.7만 |
|---|
| 2026.07.16 | ₩100,984 | ₩102,466 | ₩99,972 | ₩100,569 | -0.41% | 32.8만 |
|---|
| 2026.07.15 | ₩101,520 | ₩104,590 | ₩100,649 | ₩101,373 | -0.15% | 30.9만 |
|---|
| 2026.07.14 | ₩100,341 | ₩102,974 | ₩99,925 | ₩100,019 | -0.32% | 41.2만 |
|---|
| 2026.07.13 | ₩100,609 | ₩101,466 | ₩98,947 | ₩100,180 | -0.43% | 22.8만 |
|---|
| 2026.07.10 | ₩101,935 | ₩102,679 | ₩99,188 | ₩100,488 | -1.42% | 21.3만 |
|---|
| 2026.07.09 | ₩102,445 | ₩103,436 | ₩100,904 | ₩101,332 | -1.09% | 25.8만 |
|---|
| 2026.07.08 | ₩100,475 | ₩103,048 | ₩99,805 | ₩102,927 | +2.44% | 52.3만 |
|---|
| 2026.07.07 | ₩103,503 | ₩103,590 | ₩99,054 | ₩101,118 | -2.30% | 44.9만 |
|---|
| 2026.07.06 | ₩99,108 | ₩103,878 | ₩98,505 | ₩103,061 | +3.99% | 45.3만 |
|---|
| 2026.07.02 | ₩97,969 | ₩100,368 | ₩96,347 | ₩99,295 | +1.35% | 53.6만 |
|---|
| 2026.07.01 | ₩102,069 | ₩102,069 | ₩95,932 | ₩96,374 | -5.58% | 86만 |
|---|
| 2026.06.30 | ₩96,904 | ₩101,627 | ₩95,349 | ₩99,912 | +3.10% | 77만 |
|---|
| 2026.06.29 | ₩98,036 | ₩100,522 | ₩94,123 | ₩95,182 | -2.91% | 55.8만 |
|---|
| 2026.06.26 | ₩96,669 | ₩99,148 | ₩96,187 | ₩97,125 | +0.47% | 140만 |
|---|
| 2026.06.25 | ₩100,850 | ₩103,450 | ₩96,361 | ₩96,669 | -4.15% | 66만 |
|---|
| 2026.06.24 | ₩108,877 | ₩109,352 | ₩96,414 | ₩101,882 | -6.42% | 148.1만 |
|---|
| 2026.06.23 | ₩110,391 | ₩112,562 | ₩110,203 | ₩111,610 | +1.10% | 39.2만 |
|---|
| 2026.06.22 | ₩115,242 | ₩117,254 | ₩109,640 | ₩109,882 | -4.65% | 46.3만 |
|---|
| 2026.06.18 | ₩118,913 | ₩118,913 | ₩114,170 | ₩114,639 | -3.59% | 127.6만 |
|---|
| 2026.06.17 | ₩118,377 | ₩120,294 | ₩115,999 | ₩118,753 | +0.32% | 40.8만 |
|---|
| 2026.06.16 | ₩116,756 | ₩118,062 | ₩114,739 | ₩116,568 | -0.16% | 43.5만 |
|---|
| 2026.06.15 | ₩120,910 | ₩123,014 | ₩116,153 | ₩117,346 | -2.95% | 61.9만 |
|---|
| 2026.06.12 | ₩121,486 | ₩122,805 | ₩119,571 | ₩121,687 | +0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩115,537 | ₩122,706 | ₩115,537 | ₩120,669 | +4.44% | 83.1만 |
|---|
| 2026.06.10 | ₩115,751 | ₩117,332 | ₩114,418 | ₩114,773 | -0.85% | 38.2만 |
|---|
| 2026.06.09 | ₩114,692 | ₩116,615 | ₩111,168 | ₩114,599 | -0.08% | 55.8만 |
|---|
| 2026.06.08 | ₩114,934 | ₩117,346 | ₩113,446 | ₩113,500 | -1.25% | 54.7만 |
|---|
| 2026.06.05 | ₩112,160 | ₩113,915 | ₩111,202 | ₩113,821 | +1.48% | 41.1만 |
|---|
| 2026.06.04 | ₩111,597 | ₩113,875 | ₩110,920 | ₩112,160 | +0.50% | 44.5만 |
|---|
| 2026.06.03 | ₩110,190 | ₩111,778 | ₩109,359 | ₩110,873 | +0.62% | 55.4만 |
|---|
| 2026.06.02 | ₩110,980 | ₩111,892 | ₩109,949 | ₩111,516 | +0.48% | 40.9만 |
|---|
| 2026.06.01 | ₩110,699 | ₩112,629 | ₩110,163 | ₩112,119 | +1.28% | 55.5만 |
|---|
| 2026.05.29 | ₩109,855 | ₩111,784 | ₩107,604 | ₩111,396 | +1.40% | 74.6만 |
|---|
| 2026.05.28 | ₩104,522 | ₩111,041 | ₩104,522 | ₩108,099 | +3.42% | 62.1만 |
|---|
| 2026.05.27 | ₩101,172 | ₩104,374 | ₩100,502 | ₩103,624 | +2.42% | 101.7만 |
|---|
| 2026.05.26 | ₩99,094 | ₩102,130 | ₩98,083 | ₩101,748 | +2.68% | 67.2만 |
|---|
| 2026.05.22 | ₩96,508 | ₩99,161 | ₩95,476 | ₩99,121 | +2.71% | 42만 |
|---|
| 2026.05.21 | ₩95,785 | ₩96,327 | ₩93,600 | ₩96,213 | +0.45% | 34.7만 |
|---|
| 2026.05.20 | ₩96,280 | ₩97,879 | ₩95,141 | ₩96,066 | -0.22% | 39만 |
|---|
| 2026.05.19 | ₩96,857 | ₩97,004 | ₩94,967 | ₩96,428 | -0.44% | 33.1만 |
|---|
| 2026.05.18 | ₩93,694 | ₩96,810 | ₩93,145 | ₩96,227 | +2.70% | 55.8만 |
|---|
| 2026.05.15 | ₩94,565 | ₩94,994 | ₩91,878 | ₩92,957 | -1.70% | 45.5만 |
|---|
| 2026.05.14 | ₩95,021 | ₩96,053 | ₩93,935 | ₩95,074 | +0.06% | 37.1만 |
|---|
| 2026.05.13 | ₩93,801 | ₩95,275 | ₩91,765 | ₩94,592 | +0.84% | 57.5만 |
|---|
| 2026.05.12 | ₩93,386 | ₩94,940 | ₩92,207 | ₩93,989 | +0.65% | 63.8만 |
|---|
| 2026.05.11 | ₩93,788 | ₩94,793 | ₩92,394 | ₩92,703 | -1.16% | 63.6만 |
|---|
| 2026.05.08 | ₩98,893 | ₩99,027 | ₩92,756 | ₩93,909 | -5.04% | 205.5만 |
|---|
| 2026.05.07 | ₩103,007 | ₩104,548 | ₩100,595 | ₩101,038 | -1.91% | 64.5만 |
|---|
| 2026.05.06 | ₩101,172 | ₩103,141 | ₩99,014 | ₩102,552 | +1.36% | 77.6만 |
|---|
| 2026.05.05 | ₩95,141 | ₩105,004 | ₩95,128 | ₩102,512 | +7.75% | 116.2만 |
|---|
| 2026.05.04 | ₩90,612 | ₩93,306 | ₩89,781 | ₩90,880 | +0.30% | 76.5만 |
|---|
| 2026.05.01 | ₩89,781 | ₩92,354 | ₩89,393 | ₩90,773 | +1.10% | 48.8만 |
|---|
| 2026.04.30 | ₩87,946 | ₩90,974 | ₩87,946 | ₩90,867 | +3.32% | 56.7만 |
|---|
| 2026.04.29 | ₩87,195 | ₩88,401 | ₩86,579 | ₩87,919 | +0.83% | 36.6만 |
|---|
| 2026.04.28 | ₩85,842 | ₩86,994 | ₩84,254 | ₩86,927 | +1.26% | 32만 |
|---|
| 2026.04.27 | ₩85,399 | ₩87,450 | ₩84,863 | ₩85,064 | -0.39% | 24만 |
|---|
| 2026.04.24 | ₩84,756 | ₩86,190 | ₩82,304 | ₩84,810 | +0.06% | 36.7만 |
|---|
| 2026.04.23 | ₩88,267 | ₩89,426 | ₩84,783 | ₩85,332 | -3.32% | 41.9만 |
|---|
| 2026.04.22 | ₩91,054 | ₩92,622 | ₩87,530 | ₩88,616 | -2.68% | 32.4만 |
|---|
| 2026.04.21 | ₩89,018 | ₩91,215 | ₩88,187 | ₩89,996 | +1.10% | 56.3만 |
|---|
| 2026.04.20 | ₩89,339 | ₩89,708 | ₩88,401 | ₩88,602 | -0.82% | 36.9만 |
|---|
| 2026.04.17 | ₩91,738 | ₩92,488 | ₩88,723 | ₩89,379 | -2.57% | 49.2만 |
|---|
| 2026.04.16 | ₩91,751 | ₩92,682 | ₩90,505 | ₩91,724 | -0.03% | 34.2만 |
|---|
| 2026.04.15 | ₩92,595 | ₩93,547 | ₩91,711 | ₩92,234 | -0.39% | 23.5만 |
|---|
| 2026.04.14 | ₩93,225 | ₩94,498 | ₩92,274 | ₩92,488 | -0.79% | 29.8만 |
|---|
| 2026.04.13 | ₩88,951 | ₩93,038 | ₩87,316 | ₩93,024 | +4.58% | 33.8만 |
|---|
| 2026.04.10 | ₩89,031 | ₩89,781 | ₩86,029 | ₩89,085 | +0.06% | 39.1만 |
|---|
| 2026.04.09 | ₩94,177 | ₩94,927 | ₩88,857 | ₩89,232 | -5.25% | 43.2만 |
|---|
| 2026.04.08 | ₩96,481 | ₩97,486 | ₩94,431 | ₩94,565 | -1.99% | 47.5만 |
|---|
| 2026.04.07 | ₩94,458 | ₩95,832 | ₩93,306 | ₩95,021 | +0.60% | 43.8만 |
|---|
| 2026.04.06 | ₩93,587 | ₩95,101 | ₩93,319 | ₩94,592 | +1.07% | 32만 |
|---|
| 2026.04.02 | ₩92,461 | ₩94,341 | ₩91,229 | ₩93,466 | +1.09% | 31.7만 |
|---|
| 2026.04.01 | ₩92,863 | ₩94,150 | ₩92,314 | ₩93,038 | +0.19% | 59.2만 |
|---|
| 2026.03.31 | ₩90,639 | ₩92,461 | ₩88,632 | ₩91,791 | +1.27% | 47.5만 |
|---|
| 2026.03.30 | ₩92,327 | ₩92,977 | ₩89,580 | ₩89,661 | -2.89% | 103.7만 |
|---|
| 2026.03.27 | ₩90,639 | ₩91,617 | ₩89,299 | ₩91,550 | +1.01% | 51.8만 |
|---|
| 2026.03.26 | ₩92,153 | ₩94,471 | ₩90,425 | ₩91,751 | -0.44% | 33.3만 |
|---|
| 2026.03.25 | ₩92,796 | ₩94,203 | ₩92,381 | ₩93,426 | +0.68% | 48.1만 |
|---|
| 2026.03.24 | ₩91,631 | ₩92,475 | ₩90,116 | ₩91,872 | +0.26% | 48.1만 |
|---|
| 2026.03.23 | ₩91,296 | ₩94,371 | ₩91,041 | ₩92,234 | +1.03% | 65.9만 |
|---|
| 2026.03.20 | ₩91,028 | ₩91,322 | ₩89,219 | ₩91,188 | +0.18% | 157.3만 |
|---|
| 2026.03.19 | ₩90,237 | ₩92,140 | ₩88,910 | ₩91,135 | +0.99% | 36.6만 |
|---|
| 2026.03.18 | ₩91,497 | ₩93,172 | ₩91,376 | ₩91,617 | +0.13% | 41.9만 |
|---|
| 2026.03.17 | ₩89,085 | ₩91,765 | ₩88,776 | ₩91,483 | +2.69% | 43.5만 |
|---|
| 2026.03.16 | ₩90,411 | ₩91,791 | ₩89,513 | ₩89,982 | -0.47% | 64.5만 |
|---|
| 2026.03.13 | ₩91,657 | ₩92,435 | ₩88,884 | ₩89,647 | -2.19% | 156.3만 |
|---|
| 2026.03.12 | ₩94,498 | ₩95,316 | ₩92,059 | ₩93,895 | -0.64% | 54.1만 |
|---|
| 2026.03.11 | ₩94,954 | ₩96,763 | ₩93,574 | ₩94,257 | -0.73% | 34.8만 |
|---|
| 2026.03.10 | ₩97,674 | ₩97,687 | ₩94,861 | ₩95,182 | -2.55% | 41.3만 |
|---|
| 2026.03.09 | ₩97,406 | ₩98,847 | ₩95,758 | ₩97,902 | +0.51% | 46만 |
|---|
| 2026.03.06 | ₩95,624 | ₩97,808 | ₩93,882 | ₩97,701 | +2.17% | 42.1만 |
|---|
| 2026.03.05 | ₩98,357 | ₩98,357 | ₩94,096 | ₩96,321 | -2.07% | 58.1만 |
|---|
| 2026.03.04 | ₩97,848 | ₩100,502 | ₩96,361 | ₩99,068 | +1.25% | 59.6만 |
|---|
| 2026.03.03 | ₩93,855 | ₩98,880 | ₩91,845 | ₩97,714 | +4.11% | 56만 |
|---|
| 2026.03.02 | ₩95,369 | ₩98,250 | ₩93,600 | ₩95,101 | -0.28% | 72.1만 |
|---|
| 2026.02.27 | ₩92,006 | ₩94,471 | ₩92,006 | ₩93,466 | +1.59% | 81.5만 |
|---|
| 2026.02.26 | ₩92,783 | ₩94,492 | ₩91,510 | ₩93,386 | +0.65% | 89.9만 |
|---|
| 2026.02.25 | ₩95,342 | ₩95,342 | ₩88,415 | ₩90,961 | -4.60% | 59만 |
|---|
| 2026.02.24 | ₩95,316 | ₩98,331 | ₩89,875 | ₩93,801 | -1.59% | 123.1만 |
|---|
| 2026.02.23 | ₩90,800 | ₩92,307 | ₩89,795 | ₩91,041 | +0.27% | 43만 |
|---|
| 2026.02.20 | ₩94,967 | ₩96,204 | ₩91,231 | ₩91,912 | -3.22% | 46.2만 |
|---|
| 2026.02.19 | ₩92,019 | ₩95,409 | ₩91,550 | ₩94,967 | +3.20% | 42.6만 |
|---|
| 2026.02.18 | ₩91,550 | ₩94,096 | ₩90,719 | ₩92,569 | +1.11% | 24.4만 |
|---|
| 2026.02.17 | ₩88,147 | ₩90,719 | ₩87,222 | ₩89,634 | +1.69% | 40.4만 |
|---|
| 2026.02.13 | ₩85,306 | ₩88,039 | ₩84,595 | ₩87,852 | +2.98% | 35만 |
|---|
| 2026.02.12 | ₩87,865 | ₩91,162 | ₩84,059 | ₩85,453 | -2.75% | 40.2만 |
|---|
| 2026.02.11 | ₩93,131 | ₩93,131 | ₩87,155 | ₩87,597 | -5.94% | 36.5만 |
|---|
| 2026.02.10 | ₩92,582 | ₩92,803 | ₩90,612 | ₩91,430 | -1.24% | 29만 |
|---|
| 2026.02.09 | ₩90,277 | ₩93,131 | ₩90,203 | ₩92,528 | +2.49% | 39.4만 |
|---|
| 2026.02.06 | ₩87,141 | ₩90,344 | ₩87,048 | ₩90,170 | +3.48% | 31.3만 |
|---|
| 2026.02.05 | ₩86,311 | ₩88,368 | ₩84,850 | ₩85,734 | -0.67% | 47.1만 |
|---|
| 2026.02.04 | ₩89,111 | ₩89,138 | ₩86,557 | ₩87,463 | -1.85% | 28.3만 |
|---|
| 2026.02.03 | ₩88,937 | ₩89,875 | ₩87,101 | ₩88,977 | +0.05% | 38.1만 |
|---|
| 2026.02.02 | ₩89,647 | ₩91,282 | ₩88,495 | ₩88,776 | -0.97% | 67.6만 |
|---|
| 2026.01.30 | ₩90,465 | ₩92,636 | ₩89,473 | ₩92,234 | +1.96% | 56.9만 |
|---|
| 2026.01.29 | ₩92,140 | ₩93,285 | ₩90,374 | ₩91,644 | -0.54% | 36.2만 |
|---|
| 2026.01.28 | ₩92,234 | ₩92,427 | ₩89,205 | ₩90,987 | -1.35% | 36만 |
|---|
| 2026.01.27 | ₩90,947 | ₩93,299 | ₩89,272 | ₩92,180 | +1.36% | 43.5만 |
|---|
| 2026.01.26 | ₩93,413 | ₩93,466 | ₩91,001 | ₩91,537 | -2.01% | 28.7만 |
|---|
| 2026.01.23 | ₩94,739 | ₩95,677 | ₩93,131 | ₩93,667 | -1.13% | 29만 |
|---|
| 2026.01.22 | ₩92,461 | ₩94,391 | ₩91,570 | ₩93,440 | +1.06% | 28만 |
|---|
| 2026.01.21 | ₩91,637 | ₩92,729 | ₩89,674 | ₩91,765 | +0.14% | 38.1만 |
|---|
| 2026.01.20 | ₩90,197 | ₩93,386 | ₩88,495 | ₩90,157 | -0.04% | 69.7만 |
|---|
| 2026.01.16 | ₩89,781 | ₩91,748 | ₩89,781 | ₩91,095 | +1.46% | 32.5만 |
|---|
| 2026.01.15 | ₩90,049 | ₩90,344 | ₩87,584 | ₩90,157 | +0.12% | 41.2만 |
|---|
| 2026.01.14 | ₩85,775 | ₩89,741 | ₩85,560 | ₩89,580 | +4.44% | 42.7만 |
|---|
| 2026.01.13 | ₩88,937 | ₩89,085 | ₩86,672 | ₩87,798 | -1.28% | 28.4만 |
|---|
| 2026.01.12 | ₩85,064 | ₩87,771 | ₩84,307 | ₩87,168 | +2.47% | 50만 |
|---|
| 2026.01.09 | ₩82,264 | ₩84,348 | ₩81,353 | ₩84,126 | +2.26% | 29.4만 |
|---|
| 2026.01.08 | ₩80,535 | ₩83,416 | ₩80,535 | ₩81,473 | +1.16% | 50.1만 |
|---|
| 2026.01.07 | ₩80,683 | ₩81,420 | ₩78,753 | ₩78,780 | -2.36% | 33.8만 |
|---|
| 2026.01.06 | ₩79,771 | ₩81,111 | ₩78,431 | ₩80,495 | +0.91% | 43.6만 |
|---|
| 2026.01.05 | ₩74,304 | ₩80,549 | ₩74,304 | ₩80,294 | +8.06% | 55.6만 |
|---|
| 2026.01.02 | ₩73,768 | ₩75,041 | ₩72,482 | ₩74,452 | +0.93% | 46.3만 |
|---|
| 2025.12.31 | ₩74,358 | ₩74,435 | ₩72,810 | ₩73,098 | -1.69% | 23.1만 |
|---|
| 2025.12.30 | ₩74,559 | ₩75,296 | ₩73,849 | ₩74,076 | -0.65% | 27.5만 |
|---|
| 2025.12.29 | ₩74,706 | ₩75,550 | ₩73,983 | ₩74,599 | -0.14% | 23.7만 |
|---|
| 2025.12.26 | ₩74,264 | ₩75,202 | ₩73,916 | ₩74,706 | +0.60% | 22.3만 |
|---|
| 2025.12.24 | ₩73,916 | ₩74,961 | ₩73,768 | ₩74,438 | +0.71% | 9.9만 |
|---|
| 2025.12.23 | ₩73,916 | ₩75,617 | ₩73,661 | ₩73,983 | +0.09% | 21.1만 |
|---|
| 2025.12.22 | ₩72,066 | ₩75,698 | ₩72,039 | ₩74,398 | +3.24% | 37.3만 |
|---|
| 2025.12.19 | ₩71,034 | ₩72,897 | ₩69,962 | ₩71,664 | +0.89% | 112.5만 |
|---|
| 2025.12.18 | ₩73,983 | ₩74,954 | ₩71,229 | ₩71,343 | -3.57% | 32만 |
|---|
| 2025.12.17 | ₩74,237 | ₩74,880 | ₩72,763 | ₩73,299 | -1.26% | 29.2만 |
|---|
| 2025.12.16 | ₩74,304 | ₩75,055 | ₩72,562 | ₩74,344 | +0.05% | 33.3만 |
|---|
| 2025.12.15 | ₩73,272 | ₩74,230 | ₩72,602 | ₩74,197 | +1.26% | 64.6만 |
|---|
| 2025.12.12 | ₩73,312 | ₩74,371 | ₩73,111 | ₩73,299 | -0.02% | 50.6만 |
|---|
| 2025.12.11 | ₩75,175 | ₩75,175 | ₩72,100 | ₩73,701 | -1.96% | 87만 |
|---|
| 2025.12.10 | ₩73,272 | ₩78,143 | ₩72,951 | ₩76,649 | +4.61% | 37.6만 |
|---|
| 2025.12.09 | ₩73,755 | ₩74,773 | ₩73,272 | ₩73,621 | -0.18% | 23.4만 |
|---|
| 2025.12.08 | ₩75,242 | ₩76,293 | ₩72,642 | ₩73,647 | -2.12% | 26.6만 |
|---|
| 2025.12.05 | ₩76,100 | ₩76,100 | ₩73,661 | ₩74,438 | -2.18% | 16.4만 |
|---|
| 2025.12.04 | ₩75,175 | ₩76,790 | ₩74,524 | ₩76,100 | +1.23% | 16.7만 |
|---|
| 2025.12.03 | ₩74,586 | ₩75,162 | ₩73,554 | ₩75,081 | +0.66% | 25.7만 |
|---|
| 2025.12.02 | ₩73,701 | ₩74,639 | ₩73,018 | ₩73,728 | +0.04% | 24.5만 |
|---|
| 2025.12.01 | ₩73,808 | ₩74,626 | ₩72,455 | ₩73,125 | -0.93% | 23.6만 |
|---|
| 2025.11.28 | ₩73,741 | ₩73,875 | ₩73,031 | ₩73,500 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩73,594 | ₩74,488 | ₩73,071 | ₩73,125 | -0.64% | 19.4만 |
|---|
| 2025.11.25 | ₩70,753 | ₩73,835 | ₩70,143 | ₩73,594 | +4.02% | 26.4만 |
|---|
| 2025.11.24 | ₩70,043 | ₩71,544 | ₩68,192 | ₩70,833 | +1.13% | 28.4만 |
|---|
| 2025.11.21 | ₩69,614 | ₩71,182 | ₩68,636 | ₩70,029 | +0.60% | 33.1만 |
|---|
| 2025.11.20 | ₩71,986 | ₩72,931 | ₩69,540 | ₩69,895 | -2.90% | 21.1만 |
|---|
| 2025.11.19 | ₩69,761 | ₩71,611 | ₩68,971 | ₩70,780 | +1.46% | 21.6만 |
|---|
| 2025.11.18 | ₩70,659 | ₩71,088 | ₩69,843 | ₩69,936 | -1.02% | 22.7만 |
|---|
| 2025.11.17 | ₩72,441 | ₩73,312 | ₩71,436 | ₩71,503 | -1.29% | 22.1만 |
|---|
| 2025.11.14 | ₩71,637 | ₩73,849 | ₩71,637 | ₩72,683 | +1.46% | 34.6만 |
|---|
| 2025.11.13 | ₩74,076 | ₩75,055 | ₩71,986 | ₩72,817 | -1.70% | 53.7만 |
|---|
| 2025.11.12 | ₩74,103 | ₩76,207 | ₩73,983 | ₩74,371 | +0.36% | 92.8만 |
|---|
| 2025.11.11 | ₩75,671 | ₩77,272 | ₩74,123 | ₩75,591 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩75,403 | ₩75,403 | ₩73,420 | ₩75,349 | -0.07% | 29만 |
|---|
| 2025.11.07 | ₩75,416 | ₩75,416 | ₩72,127 | ₩74,760 | -0.87% | 18.2만 |
|---|
| 2025.11.06 | ₩75,229 | ₩76,301 | ₩73,795 | ₩75,765 | +0.71% | 47.6만 |
|---|
| 2025.11.05 | ₩76,167 | ₩77,748 | ₩74,800 | ₩75,376 | -1.04% | 41.9만 |
|---|
| 2025.11.04 | ₩77,426 | ₩78,800 | ₩69,091 | ₩76,529 | -1.16% | 81.4만 |
|---|
| 2025.11.03 | ₩77,132 | ₩79,048 | ₩74,666 | ₩78,271 | +1.48% | 60만 |
|---|
| 2025.10.31 | ₩75,993 | ₩77,091 | ₩74,706 | ₩76,502 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩75,926 | ₩77,493 | ₩75,509 | ₩76,395 | +0.62% | 14.3만 |
|---|
| 2025.10.29 | ₩79,329 | ₩79,718 | ₩75,805 | ₩76,462 | -3.61% | 19.2만 |
|---|
| 2025.10.28 | ₩80,857 | ₩81,996 | ₩79,798 | ₩80,026 | -1.03% | 25.6만 |
|---|
| 2025.10.27 | ₩82,572 | ₩82,947 | ₩78,405 | ₩80,790 | -2.16% | 32만 |
|---|
| 2025.10.24 | ₩81,540 | ₩82,411 | ₩80,401 | ₩82,224 | +0.84% | 19.4만 |
|---|
| 2025.10.23 | ₩78,472 | ₩81,058 | ₩78,391 | ₩80,549 | +2.65% | 19.3만 |
|---|
| 2025.10.22 | ₩79,262 | ₩79,637 | ₩77,547 | ₩77,976 | -1.62% | 23.6만 |
|---|
| 2025.10.21 | ₩78,472 | ₩79,932 | ₩77,937 | ₩79,758 | +1.64% | 19만 |
|---|
| 2025.10.20 | ₩76,877 | ₩79,155 | ₩76,857 | ₩79,021 | +2.79% | 17.3만 |
|---|
| 2025.10.17 | ₩75,289 | ₩76,723 | ₩74,894 | ₩75,363 | +0.10% | 18.8만 |
|---|
| 2025.10.16 | ₩77,132 | ₩78,699 | ₩75,812 | ₩76,368 | -0.99% | 20.4만 |
|---|
| 2025.10.15 | ₩78,914 | ₩79,584 | ₩76,019 | ₩77,158 | -2.22% | 16만 |
|---|
| 2025.10.14 | ₩75,711 | ₩78,478 | ₩75,055 | ₩78,217 | +3.31% | 15.2만 |
|---|
| 2025.10.13 | ₩76,770 | ₩77,300 | ₩75,390 | ₩76,797 | +0.03% | 15.8만 |
|---|
| 2025.10.10 | ₩78,807 | ₩78,807 | ₩74,706 | ₩74,720 | -5.19% | 15.7만 |
|---|