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 | ₩95,669 | ₩96,525 | ₩94,812 | ₩95,642 | -0.03% | 33.1만 |
| 2026.10.08 | ₩92,362 | ₩95,079 | ₩90,969 | ₩95,013 | +2.87% | 44.8만 |
| 2026.10.07 | ₩95,200 | ₩95,976 | ₩90,876 | ₩91,130 | -4.28% | 39.3만 |
| 2026.10.06 | ₩95,146 | ₩96,164 | ₩91,866 | ₩94,999 | -0.15% | 39.2만 |
| 2026.10.05 | ₩94,946 | ₩96,458 | ₩93,125 | ₩94,879 | -0.07% | 40.3만 |
| 2026.10.02 | ₩95,548 | ₩96,043 | ₩92,563 | ₩94,772 | -0.81% | 45.7만 |
| 2026.10.01 | ₩94,785 | ₩97,021 | ₩94,557 | ₩94,664 | -0.13% | 58.8만 |
| 2026.09.30 | ₩97,342 | ₩98,600 | ₩94,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,745 |
| -2.67% |
| 53.9만 |
| 2026.09.29 | ₩98,574 | ₩99,484 | ₩96,391 | ₩97,462 | -1.13% | 47.2만 |
|---|
| 2026.09.28 | ₩101,037 | ₩101,117 | ₩98,266 | ₩98,681 | -2.33% | 36.8만 |
|---|
| 2026.09.25 | ₩101,720 | ₩102,704 | ₩100,448 | ₩101,278 | -0.43% | 34만 |
|---|
| 2026.09.24 | ₩100,220 | ₩103,487 | ₩99,069 | ₩102,001 | +1.78% | 38.2만 |
|---|
| 2026.09.23 | ₩98,065 | ₩100,381 | ₩97,322 | ₩100,327 | +2.31% | 53.1만 |
|---|
| 2026.09.22 | ₩104,009 | ₩104,022 | ₩97,436 | ₩97,663 | -6.10% | 70.9만 |
|---|
| 2026.09.21 | ₩102,603 | ₩105,937 | ₩102,316 | ₩103,447 | +0.82% | 54.8만 |
|---|
| 2026.09.18 | ₩101,887 | ₩104,812 | ₩101,319 | ₩102,871 | +0.97% | 393.5만 |
|---|
| 2026.09.17 | ₩100,408 | ₩104,839 | ₩100,408 | ₩102,322 | +1.91% | 67.2만 |
|---|
| 2026.09.16 | ₩100,863 | ₩102,175 | ₩98,895 | ₩100,823 | -0.04% | 64.5만 |
|---|
| 2026.09.15 | ₩98,011 | ₩100,970 | ₩96,512 | ₩100,635 | +2.68% | 68.7만 |
|---|
| 2026.09.14 | ₩97,663 | ₩99,535 | ₩96,592 | ₩97,677 | +0.01% | 63.3만 |
|---|
| 2026.09.11 | ₩97,503 | ₩98,681 | ₩95,240 | ₩96,686 | -0.84% | 61.6만 |
|---|
| 2026.09.10 | ₩97,717 | ₩99,765 | ₩95,133 | ₩97,141 | -0.59% | 70.3만 |
|---|
| 2026.09.09 | ₩100,060 | ₩101,706 | ₩96,191 | ₩96,271 | -3.79% | 59.9만 |
|---|
| 2026.09.08 | ₩100,180 | ₩101,987 | ₩98,493 | ₩99,738 | -0.44% | 81.4만 |
|---|
| 2026.09.04 | ₩100,836 | ₩102,162 | ₩99,109 | ₩99,310 | -1.51% | 51.5만 |
|---|
| 2026.09.03 | ₩101,639 | ₩103,286 | ₩100,274 | ₩101,854 | +0.21% | 42.9만 |
|---|
| 2026.09.02 | ₩103,380 | ₩103,567 | ₩99,779 | ₩100,394 | -2.89% | 52.6만 |
|---|
| 2026.09.01 | ₩103,112 | ₩105,763 | ₩101,854 | ₩103,688 | +0.56% | 64.3만 |
|---|
| 2026.08.31 | ₩102,938 | ₩104,745 | ₩101,747 | ₩103,299 | +0.35% | 47.1만 |
|---|
| 2026.08.28 | ₩106,218 | ₩106,754 | ₩103,889 | ₩104,009 | -2.08% | 31.8만 |
|---|
| 2026.08.27 | ₩104,116 | ₩105,763 | ₩102,791 | ₩105,027 | +0.87% | 46만 |
|---|
| 2026.08.26 | ₩103,018 | ₩104,585 | ₩102,376 | ₩104,424 | +1.36% | 37.4만 |
|---|
| 2026.08.25 | ₩104,625 | ₩105,107 | ₩102,255 | ₩102,295 | -2.23% | 33만 |
|---|
| 2026.08.24 | ₩104,786 | ₩105,107 | ₩101,733 | ₩103,848 | -0.89% | 62.2만 |
|---|
| 2026.08.21 | ₩104,933 | ₩108,547 | ₩104,705 | ₩105,093 | +0.15% | 43.1만 |
|---|
| 2026.08.20 | ₩109,632 | ₩110,556 | ₩105,147 | ₩105,776 | -3.52% | 42.4만 |
|---|
| 2026.08.19 | ₩109,605 | ₩112,417 | ₩108,320 | ₩110,462 | +0.78% | 43.6만 |
|---|
| 2026.08.18 | ₩110,515 | ₩112,390 | ₩108,360 | ₩109,056 | -1.32% | 35.8만 |
|---|
| 2026.08.17 | ₩110,971 | ₩112,202 | ₩109,699 | ₩110,649 | -0.29% | 45.4만 |
|---|
| 2026.08.14 | ₩110,208 | ₩111,787 | ₩108,802 | ₩111,118 | +0.83% | 28.9만 |
|---|
| 2026.08.13 | ₩108,146 | ₩109,592 | ₩106,620 | ₩108,802 | +0.61% | 33.5만 |
|---|
| 2026.08.12 | ₩106,673 | ₩109,511 | ₩105,790 | ₩109,083 | +2.26% | 53.6만 |
|---|
| 2026.08.11 | ₩110,408 | ₩113,287 | ₩107,784 | ₩107,825 | -2.34% | 52.6만 |
|---|
| 2026.08.10 | ₩114,251 | ₩115,456 | ₩110,569 | ₩111,011 | -2.84% | 43.9만 |
|---|
| 2026.08.07 | ₩113,086 | ₩113,822 | ₩110,000 | ₩113,006 | -0.07% | 76.7만 |
|---|
| 2026.08.06 | ₩106,954 | ₩113,742 | ₩105,448 | ₩113,220 | +5.86% | 67.3만 |
|---|
| 2026.08.05 | ₩107,463 | ₩108,788 | ₩104,063 | ₩104,344 | -2.90% | 53.2만 |
|---|
| 2026.08.04 | ₩109,605 | ₩110,382 | ₩101,345 | ₩105,442 | -3.80% | 134.5만 |
|---|
| 2026.08.03 | ₩121,172 | ₩125,818 | ₩112,885 | ₩115,643 | -4.56% | 197.6만 |
|---|
| 2026.07.31 | ₩116,794 | ₩121,132 | ₩114,359 | ₩120,811 | +3.44% | 71.7만 |
|---|
| 2026.07.30 | ₩113,635 | ₩117,370 | ₩112,524 | ₩116,138 | +2.20% | 67.9만 |
|---|
| 2026.07.29 | ₩119,699 | ₩119,807 | ₩113,702 | ₩115,549 | -3.47% | 93.6만 |
|---|
| 2026.07.28 | ₩118,495 | ₩122,082 | ₩117,812 | ₩120,570 | +1.75% | 92.7만 |
|---|
| 2026.07.27 | ₩111,252 | ₩117,424 | ₩110,904 | ₩116,888 | +5.07% | 111.9만 |
|---|
| 2026.07.24 | ₩113,153 | ₩114,974 | ₩111,868 | ₩111,881 | -1.12% | 387.7만 |
|---|
| 2026.07.23 | ₩109,311 | ₩114,532 | ₩107,831 | ₩112,430 | +2.85% | 81.3만 |
|---|
| 2026.07.22 | ₩106,138 | ₩109,793 | ₩105,977 | ₩108,440 | +2.17% | 65.9만 |
|---|
| 2026.07.21 | ₩106,446 | ₩108,012 | ₩104,571 | ₩105,589 | -0.80% | 94만 |
|---|
| 2026.07.20 | ₩101,311 | ₩103,808 | ₩101,224 | ₩101,947 | +0.63% | 19.8만 |
|---|
| 2026.07.17 | ₩99,163 | ₩103,460 | ₩99,082 | ₩101,224 | +2.08% | 26.7만 |
|---|
| 2026.07.16 | ₩100,890 | ₩102,370 | ₩99,879 | ₩100,475 | -0.41% | 32.8만 |
|---|
| 2026.07.15 | ₩101,425 | ₩104,492 | ₩100,555 | ₩101,278 | -0.15% | 30.9만 |
|---|
| 2026.07.14 | ₩100,247 | ₩102,878 | ₩99,832 | ₩99,926 | -0.32% | 41.2만 |
|---|
| 2026.07.13 | ₩100,515 | ₩101,372 | ₩98,855 | ₩100,086 | -0.43% | 22.8만 |
|---|
| 2026.07.10 | ₩101,840 | ₩102,583 | ₩99,096 | ₩100,394 | -1.42% | 21.3만 |
|---|
| 2026.07.09 | ₩102,349 | ₩103,340 | ₩100,809 | ₩101,238 | -1.09% | 25.8만 |
|---|
| 2026.07.08 | ₩100,381 | ₩102,951 | ₩99,712 | ₩102,831 | +2.44% | 52.3만 |
|---|
| 2026.07.07 | ₩103,407 | ₩103,494 | ₩98,962 | ₩101,024 | -2.30% | 44.9만 |
|---|
| 2026.07.06 | ₩99,015 | ₩103,781 | ₩98,413 | ₩102,965 | +3.99% | 45.3만 |
|---|
| 2026.07.02 | ₩97,877 | ₩100,274 | ₩96,258 | ₩99,203 | +1.35% | 53.6만 |
|---|
| 2026.07.01 | ₩101,974 | ₩101,974 | ₩95,843 | ₩96,284 | -5.58% | 86만 |
|---|
| 2026.06.30 | ₩96,813 | ₩101,532 | ₩95,260 | ₩99,819 | +3.10% | 77만 |
|---|
| 2026.06.29 | ₩97,944 | ₩100,428 | ₩94,035 | ₩95,093 | -2.91% | 55.8만 |
|---|
| 2026.06.26 | ₩96,579 | ₩99,056 | ₩96,097 | ₩97,034 | +0.47% | 140만 |
|---|
| 2026.06.25 | ₩100,756 | ₩103,353 | ₩96,271 | ₩96,579 | -4.15% | 66만 |
|---|
| 2026.06.24 | ₩108,775 | ₩109,250 | ₩96,324 | ₩101,787 | -6.42% | 148.1만 |
|---|
| 2026.06.23 | ₩110,288 | ₩112,457 | ₩110,100 | ₩111,506 | +1.10% | 39.2만 |
|---|
| 2026.06.22 | ₩115,134 | ₩117,145 | ₩109,538 | ₩109,779 | -4.65% | 46.3만 |
|---|
| 2026.06.18 | ₩118,802 | ₩118,802 | ₩114,063 | ₩114,532 | -3.59% | 127.6만 |
|---|
| 2026.06.17 | ₩118,267 | ₩120,181 | ₩115,891 | ₩118,642 | +0.32% | 40.8만 |
|---|
| 2026.06.16 | ₩116,647 | ₩117,952 | ₩114,632 | ₩116,460 | -0.16% | 43.5만 |
|---|
| 2026.06.15 | ₩120,797 | ₩122,899 | ₩116,045 | ₩117,236 | -2.95% | 61.9만 |
|---|
| 2026.06.12 | ₩121,373 | ₩122,690 | ₩119,460 | ₩121,574 | +0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩115,429 | ₩122,591 | ₩115,429 | ₩120,556 | +4.44% | 83.1만 |
|---|
| 2026.06.10 | ₩115,643 | ₩117,223 | ₩114,311 | ₩114,666 | -0.85% | 38.2만 |
|---|
| 2026.06.09 | ₩114,585 | ₩116,506 | ₩111,064 | ₩114,492 | -0.08% | 55.8만 |
|---|
| 2026.06.08 | ₩114,826 | ₩117,236 | ₩113,340 | ₩113,394 | -1.25% | 54.7만 |
|---|
| 2026.06.05 | ₩112,055 | ₩113,809 | ₩111,098 | ₩113,715 | +1.48% | 41.1만 |
|---|
| 2026.06.04 | ₩111,493 | ₩113,769 | ₩110,817 | ₩112,055 | +0.50% | 44.5만 |
|---|
| 2026.06.03 | ₩110,087 | ₩111,674 | ₩109,257 | ₩110,770 | +0.62% | 55.4만 |
|---|
| 2026.06.02 | ₩110,877 | ₩111,787 | ₩109,846 | ₩111,412 | +0.48% | 40.9만 |
|---|
| 2026.06.01 | ₩110,596 | ₩112,524 | ₩110,060 | ₩112,015 | +1.28% | 55.5만 |
|---|
| 2026.05.29 | ₩109,752 | ₩111,680 | ₩107,503 | ₩111,292 | +1.40% | 74.6만 |
|---|
| 2026.05.28 | ₩104,424 | ₩110,937 | ₩104,424 | ₩107,999 | +3.42% | 62.1만 |
|---|
| 2026.05.27 | ₩101,077 | ₩104,277 | ₩100,408 | ₩103,527 | +2.42% | 101.7만 |
|---|
| 2026.05.26 | ₩99,002 | ₩102,034 | ₩97,991 | ₩101,653 | +2.68% | 67.2만 |
|---|
| 2026.05.22 | ₩96,418 | ₩99,069 | ₩95,387 | ₩99,029 | +2.71% | 42만 |
|---|
| 2026.05.21 | ₩95,695 | ₩96,237 | ₩93,513 | ₩96,124 | +0.45% | 34.7만 |
|---|
| 2026.05.20 | ₩96,191 | ₩97,788 | ₩95,053 | ₩95,976 | -0.22% | 39만 |
|---|
| 2026.05.19 | ₩96,766 | ₩96,914 | ₩94,879 | ₩96,338 | -0.44% | 33.1만 |
|---|
| 2026.05.18 | ₩93,607 | ₩96,719 | ₩93,058 | ₩96,137 | +2.70% | 55.8만 |
|---|
| 2026.05.15 | ₩94,477 | ₩94,905 | ₩91,793 | ₩92,870 | -1.70% | 45.5만 |
|---|
| 2026.05.14 | ₩94,932 | ₩95,963 | ₩93,848 | ₩94,986 | +0.06% | 37.1만 |
|---|
| 2026.05.13 | ₩93,714 | ₩95,187 | ₩91,679 | ₩94,504 | +0.84% | 57.5만 |
|---|
| 2026.05.12 | ₩93,299 | ₩94,852 | ₩92,121 | ₩93,901 | +0.65% | 63.8만 |
|---|
| 2026.05.11 | ₩93,701 | ₩94,705 | ₩92,308 | ₩92,616 | -1.16% | 63.6만 |
|---|
| 2026.05.08 | ₩98,801 | ₩98,935 | ₩92,670 | ₩93,821 | -5.04% | 205.5만 |
|---|
| 2026.05.07 | ₩102,911 | ₩104,451 | ₩100,501 | ₩100,943 | -1.91% | 64.5만 |
|---|
| 2026.05.06 | ₩101,077 | ₩103,045 | ₩98,922 | ₩102,456 | +1.36% | 77.6만 |
|---|
| 2026.05.05 | ₩95,053 | ₩104,906 | ₩95,039 | ₩102,416 | +7.75% | 116.2만 |
|---|
| 2026.05.04 | ₩90,528 | ₩93,219 | ₩89,698 | ₩90,795 | +0.30% | 76.5만 |
|---|
| 2026.05.01 | ₩89,698 | ₩92,268 | ₩89,309 | ₩90,688 | +1.10% | 48.8만 |
|---|
| 2026.04.30 | ₩87,863 | ₩90,889 | ₩87,863 | ₩90,782 | +3.32% | 56.7만 |
|---|
| 2026.04.29 | ₩87,114 | ₩88,319 | ₩86,498 | ₩87,837 | +0.83% | 36.6만 |
|---|
| 2026.04.28 | ₩85,762 | ₩86,913 | ₩84,175 | ₩86,846 | +1.26% | 32만 |
|---|
| 2026.04.27 | ₩85,320 | ₩87,368 | ₩84,784 | ₩84,985 | -0.39% | 24만 |
|---|
| 2026.04.24 | ₩84,677 | ₩86,110 | ₩82,227 | ₩84,731 | +0.06% | 36.7만 |
|---|
| 2026.04.23 | ₩88,185 | ₩89,343 | ₩84,704 | ₩85,253 | -3.32% | 41.9만 |
|---|
| 2026.04.22 | ₩90,969 | ₩92,536 | ₩87,448 | ₩88,533 | -2.68% | 32.4만 |
|---|
| 2026.04.21 | ₩88,934 | ₩91,130 | ₩88,104 | ₩89,912 | +1.10% | 56.3만 |
|---|
| 2026.04.20 | ₩89,256 | ₩89,624 | ₩88,319 | ₩88,519 | -0.82% | 36.9만 |
|---|
| 2026.04.17 | ₩91,652 | ₩92,402 | ₩88,640 | ₩89,296 | -2.57% | 49.2만 |
|---|
| 2026.04.16 | ₩91,666 | ₩92,596 | ₩90,421 | ₩91,639 | -0.03% | 34.2만 |
|---|
| 2026.04.15 | ₩92,509 | ₩93,460 | ₩91,625 | ₩92,148 | -0.39% | 23.5만 |
|---|
| 2026.04.14 | ₩93,138 | ₩94,410 | ₩92,188 | ₩92,402 | -0.79% | 29.8만 |
|---|
| 2026.04.13 | ₩88,868 | ₩92,951 | ₩87,234 | ₩92,937 | +4.58% | 33.8만 |
|---|
| 2026.04.10 | ₩88,948 | ₩89,698 | ₩85,949 | ₩89,001 | +0.06% | 39.1만 |
|---|
| 2026.04.09 | ₩94,089 | ₩94,838 | ₩88,774 | ₩89,149 | -5.25% | 43.2만 |
|---|
| 2026.04.08 | ₩96,391 | ₩97,396 | ₩94,343 | ₩94,477 | -1.99% | 47.5만 |
|---|
| 2026.04.07 | ₩94,370 | ₩95,742 | ₩93,219 | ₩94,932 | +0.60% | 43.8만 |
|---|
| 2026.04.06 | ₩93,500 | ₩95,013 | ₩93,232 | ₩94,504 | +1.07% | 32만 |
|---|
| 2026.04.02 | ₩92,375 | ₩94,253 | ₩91,143 | ₩93,379 | +1.09% | 31.7만 |
|---|
| 2026.04.01 | ₩92,777 | ₩94,062 | ₩92,228 | ₩92,951 | +0.19% | 59.2만 |
|---|
| 2026.03.31 | ₩90,554 | ₩92,375 | ₩88,549 | ₩91,706 | +1.27% | 47.5만 |
|---|
| 2026.03.30 | ₩92,241 | ₩92,891 | ₩89,497 | ₩89,577 | -2.89% | 103.7만 |
|---|
| 2026.03.27 | ₩90,554 | ₩91,532 | ₩89,216 | ₩91,465 | +1.01% | 51.8만 |
|---|
| 2026.03.26 | ₩92,067 | ₩94,383 | ₩90,340 | ₩91,666 | -0.44% | 33.3만 |
|---|
| 2026.03.25 | ₩92,710 | ₩94,116 | ₩92,295 | ₩93,339 | +0.68% | 48.1만 |
|---|
| 2026.03.24 | ₩91,545 | ₩92,389 | ₩90,032 | ₩91,786 | +0.26% | 48.1만 |
|---|
| 2026.03.23 | ₩91,210 | ₩94,283 | ₩90,956 | ₩92,148 | +1.03% | 65.9만 |
|---|
| 2026.03.20 | ₩90,943 | ₩91,237 | ₩89,135 | ₩91,103 | +0.18% | 157.3만 |
|---|
| 2026.03.19 | ₩90,153 | ₩92,054 | ₩88,827 | ₩91,050 | +0.99% | 36.6만 |
|---|
| 2026.03.18 | ₩91,411 | ₩93,085 | ₩91,291 | ₩91,532 | +0.13% | 41.9만 |
|---|
| 2026.03.17 | ₩89,001 | ₩91,679 | ₩88,694 | ₩91,398 | +2.69% | 43.5만 |
|---|
| 2026.03.16 | ₩90,327 | ₩91,706 | ₩89,430 | ₩89,898 | -0.47% | 64.5만 |
|---|
| 2026.03.13 | ₩91,572 | ₩92,348 | ₩88,801 | ₩89,564 | -2.19% | 156.3만 |
|---|
| 2026.03.12 | ₩94,410 | ₩95,227 | ₩91,973 | ₩93,808 | -0.64% | 54.1만 |
|---|
| 2026.03.11 | ₩94,865 | ₩96,673 | ₩93,486 | ₩94,169 | -0.73% | 34.8만 |
|---|
| 2026.03.10 | ₩97,583 | ₩97,596 | ₩94,773 | ₩95,093 | -2.55% | 41.3만 |
|---|
| 2026.03.09 | ₩97,315 | ₩98,754 | ₩95,669 | ₩97,811 | +0.51% | 46만 |
|---|
| 2026.03.06 | ₩95,535 | ₩97,717 | ₩93,794 | ₩97,610 | +2.17% | 42.1만 |
|---|
| 2026.03.05 | ₩98,266 | ₩98,266 | ₩94,008 | ₩96,231 | -2.07% | 58.1만 |
|---|
| 2026.03.04 | ₩97,757 | ₩100,408 | ₩96,271 | ₩98,975 | +1.25% | 59.6만 |
|---|
| 2026.03.03 | ₩93,767 | ₩98,788 | ₩91,759 | ₩97,623 | +4.11% | 56만 |
|---|
| 2026.03.02 | ₩95,280 | ₩98,159 | ₩93,513 | ₩95,013 | -0.28% | 72.1만 |
|---|
| 2026.02.27 | ₩91,920 | ₩94,383 | ₩91,920 | ₩93,379 | +1.59% | 81.5만 |
|---|
| 2026.02.26 | ₩92,696 | ₩94,403 | ₩91,425 | ₩93,299 | +0.65% | 89.9만 |
|---|
| 2026.02.25 | ₩95,253 | ₩95,253 | ₩88,332 | ₩90,876 | -4.60% | 59만 |
|---|
| 2026.02.24 | ₩95,227 | ₩98,239 | ₩89,791 | ₩93,714 | -1.59% | 123.1만 |
|---|
| 2026.02.23 | ₩90,715 | ₩92,221 | ₩89,711 | ₩90,956 | +0.27% | 43만 |
|---|
| 2026.02.20 | ₩94,879 | ₩96,114 | ₩91,146 | ₩91,826 | -3.22% | 46.2만 |
|---|
| 2026.02.19 | ₩91,933 | ₩95,320 | ₩91,465 | ₩94,879 | +3.20% | 42.6만 |
|---|
| 2026.02.18 | ₩91,465 | ₩94,008 | ₩90,635 | ₩92,482 | +1.11% | 24.4만 |
|---|
| 2026.02.17 | ₩88,064 | ₩90,635 | ₩87,141 | ₩89,550 | +1.69% | 40.4만 |
|---|
| 2026.02.13 | ₩85,226 | ₩87,957 | ₩84,517 | ₩87,770 | +2.98% | 35만 |
|---|
| 2026.02.12 | ₩87,783 | ₩91,077 | ₩83,981 | ₩85,373 | -2.75% | 40.2만 |
|---|
| 2026.02.11 | ₩93,045 | ₩93,045 | ₩87,074 | ₩87,515 | -5.94% | 36.5만 |
|---|
| 2026.02.10 | ₩92,496 | ₩92,717 | ₩90,528 | ₩91,344 | -1.24% | 29만 |
|---|
| 2026.02.09 | ₩90,193 | ₩93,045 | ₩90,119 | ₩92,442 | +2.49% | 39.4만 |
|---|
| 2026.02.06 | ₩87,060 | ₩90,260 | ₩86,966 | ₩90,086 | +3.48% | 31.3만 |
|---|
| 2026.02.05 | ₩86,230 | ₩88,285 | ₩84,771 | ₩85,655 | -0.67% | 47.1만 |
|---|
| 2026.02.04 | ₩89,028 | ₩89,055 | ₩86,477 | ₩87,382 | -1.85% | 28.3만 |
|---|
| 2026.02.03 | ₩88,854 | ₩89,791 | ₩87,020 | ₩88,894 | +0.05% | 38.1만 |
|---|
| 2026.02.02 | ₩89,564 | ₩91,197 | ₩88,412 | ₩88,694 | -0.97% | 67.6만 |
|---|
| 2026.01.30 | ₩90,380 | ₩92,549 | ₩89,390 | ₩92,148 | +1.96% | 56.9만 |
|---|
| 2026.01.29 | ₩92,054 | ₩93,198 | ₩90,289 | ₩91,558 | -0.54% | 36.2만 |
|---|
| 2026.01.28 | ₩92,148 | ₩92,340 | ₩89,122 | ₩90,902 | -1.35% | 36만 |
|---|
| 2026.01.27 | ₩90,862 | ₩93,212 | ₩89,189 | ₩92,094 | +1.36% | 43.5만 |
|---|
| 2026.01.26 | ₩93,326 | ₩93,379 | ₩90,916 | ₩91,451 | -2.01% | 28.7만 |
|---|
| 2026.01.23 | ₩94,651 | ₩95,588 | ₩93,045 | ₩93,580 | -1.13% | 29만 |
|---|
| 2026.01.22 | ₩92,375 | ₩94,303 | ₩91,485 | ₩93,352 | +1.06% | 28만 |
|---|
| 2026.01.21 | ₩91,552 | ₩92,643 | ₩89,590 | ₩91,679 | +0.14% | 38.1만 |
|---|
| 2026.01.20 | ₩90,113 | ₩93,299 | ₩88,412 | ₩90,072 | -0.04% | 69.7만 |
|---|
| 2026.01.16 | ₩89,698 | ₩91,663 | ₩89,698 | ₩91,010 | +1.46% | 32.5만 |
|---|
| 2026.01.15 | ₩89,965 | ₩90,260 | ₩87,502 | ₩90,072 | +0.12% | 41.2만 |
|---|
| 2026.01.14 | ₩85,695 | ₩89,657 | ₩85,480 | ₩89,497 | +4.44% | 42.7만 |
|---|
| 2026.01.13 | ₩88,854 | ₩89,001 | ₩86,592 | ₩87,716 | -1.28% | 28.4만 |
|---|
| 2026.01.12 | ₩84,985 | ₩87,689 | ₩84,229 | ₩87,087 | +2.47% | 50만 |
|---|
| 2026.01.09 | ₩82,187 | ₩84,269 | ₩81,277 | ₩84,048 | +2.26% | 29.4만 |
|---|
| 2026.01.08 | ₩80,460 | ₩83,338 | ₩80,460 | ₩81,397 | +1.16% | 50.1만 |
|---|
| 2026.01.07 | ₩80,607 | ₩81,344 | ₩78,680 | ₩78,706 | -2.36% | 33.8만 |
|---|
| 2026.01.06 | ₩79,697 | ₩81,036 | ₩78,358 | ₩80,420 | +0.91% | 43.6만 |
|---|
| 2026.01.05 | ₩74,235 | ₩80,473 | ₩74,235 | ₩80,219 | +8.06% | 55.6만 |
|---|
| 2026.01.02 | ₩73,699 | ₩74,971 | ₩72,414 | ₩74,382 | +0.93% | 46.3만 |
|---|
| 2025.12.31 | ₩74,288 | ₩74,366 | ₩72,742 | ₩73,030 | -1.69% | 23.1만 |
|---|
| 2025.12.30 | ₩74,489 | ₩75,225 | ₩73,780 | ₩74,007 | -0.65% | 27.5만 |
|---|
| 2025.12.29 | ₩74,636 | ₩75,480 | ₩73,913 | ₩74,529 | -0.14% | 23.7만 |
|---|
| 2025.12.26 | ₩74,195 | ₩75,132 | ₩73,847 | ₩74,636 | +0.60% | 22.3만 |
|---|
| 2025.12.24 | ₩73,847 | ₩74,891 | ₩73,699 | ₩74,369 | +0.71% | 9.9만 |
|---|
| 2025.12.23 | ₩73,847 | ₩75,547 | ₩73,592 | ₩73,913 | +0.09% | 21.1만 |
|---|
| 2025.12.22 | ₩71,999 | ₩75,627 | ₩71,972 | ₩74,329 | +3.24% | 37.3만 |
|---|
| 2025.12.19 | ₩70,968 | ₩72,829 | ₩69,897 | ₩71,597 | +0.89% | 112.5만 |
|---|
| 2025.12.18 | ₩73,913 | ₩74,884 | ₩71,162 | ₩71,276 | -3.57% | 32만 |
|---|
| 2025.12.17 | ₩74,168 | ₩74,810 | ₩72,695 | ₩73,231 | -1.26% | 29.2만 |
|---|
| 2025.12.16 | ₩74,235 | ₩74,985 | ₩72,494 | ₩74,275 | +0.05% | 33.3만 |
|---|
| 2025.12.15 | ₩73,204 | ₩74,161 | ₩72,535 | ₩74,128 | +1.26% | 64.6만 |
|---|
| 2025.12.12 | ₩73,244 | ₩74,302 | ₩73,043 | ₩73,231 | -0.02% | 50.6만 |
|---|
| 2025.12.11 | ₩75,105 | ₩75,105 | ₩72,033 | ₩73,632 | -1.96% | 87만 |
|---|
| 2025.12.10 | ₩73,204 | ₩78,070 | ₩72,883 | ₩76,578 | +4.61% | 37.6만 |
|---|
| 2025.12.09 | ₩73,686 | ₩74,703 | ₩73,204 | ₩73,552 | -0.18% | 23.4만 |
|---|
| 2025.12.08 | ₩75,172 | ₩76,222 | ₩72,575 | ₩73,579 | -2.12% | 26.6만 |
|---|
| 2025.12.05 | ₩76,029 | ₩76,029 | ₩73,592 | ₩74,369 | -2.18% | 16.4만 |
|---|
| 2025.12.04 | ₩75,105 | ₩76,718 | ₩74,454 | ₩76,029 | +1.23% | 16.7만 |
|---|
| 2025.12.03 | ₩74,516 | ₩75,092 | ₩73,485 | ₩75,011 | +0.66% | 25.7만 |
|---|
| 2025.12.02 | ₩73,632 | ₩74,569 | ₩72,950 | ₩73,659 | +0.04% | 24.5만 |
|---|
| 2025.12.01 | ₩73,739 | ₩74,556 | ₩72,387 | ₩73,057 | -0.93% | 23.6만 |
|---|
| 2025.11.28 | ₩73,673 | ₩73,806 | ₩72,963 | ₩73,432 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩73,525 | ₩74,418 | ₩73,003 | ₩73,057 | -0.64% | 19.4만 |
|---|
| 2025.11.25 | ₩70,687 | ₩73,766 | ₩70,078 | ₩73,525 | +4.02% | 26.4만 |
|---|
| 2025.11.24 | ₩69,978 | ₩71,477 | ₩68,129 | ₩70,767 | +1.13% | 28.4만 |
|---|
| 2025.11.21 | ₩69,549 | ₩71,115 | ₩68,572 | ₩69,964 | +0.60% | 33.1만 |
|---|
| 2025.11.20 | ₩71,919 | ₩72,863 | ₩69,475 | ₩69,830 | -2.90% | 21.1만 |
|---|
| 2025.11.19 | ₩69,696 | ₩71,544 | ₩68,906 | ₩70,714 | +1.46% | 21.6만 |
|---|
| 2025.11.18 | ₩70,593 | ₩71,022 | ₩69,778 | ₩69,870 | -1.02% | 22.7만 |
|---|
| 2025.11.17 | ₩72,374 | ₩73,244 | ₩71,370 | ₩71,437 | -1.29% | 22.1만 |
|---|
| 2025.11.14 | ₩71,571 | ₩73,780 | ₩71,571 | ₩72,615 | +1.46% | 34.6만 |
|---|
| 2025.11.13 | ₩74,007 | ₩74,985 | ₩71,919 | ₩72,749 | -1.70% | 53.7만 |
|---|
| 2025.11.12 | ₩74,034 | ₩76,136 | ₩73,913 | ₩74,302 | +0.36% | 92.8만 |
|---|
| 2025.11.11 | ₩75,600 | ₩77,200 | ₩74,054 | ₩75,520 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩75,333 | ₩75,333 | ₩73,351 | ₩75,279 | -0.07% | 29만 |
|---|
| 2025.11.07 | ₩75,346 | ₩75,346 | ₩72,059 | ₩74,690 | -0.87% | 18.2만 |
|---|
| 2025.11.06 | ₩75,159 | ₩76,230 | ₩73,726 | ₩75,694 | +0.71% | 47.6만 |
|---|
| 2025.11.05 | ₩76,096 | ₩77,675 | ₩74,730 | ₩75,306 | -1.04% | 41.9만 |
|---|
| 2025.11.04 | ₩77,354 | ₩78,726 | ₩69,027 | ₩76,457 | -1.16% | 81.4만 |
|---|
| 2025.11.03 | ₩77,060 | ₩78,974 | ₩74,596 | ₩78,198 | +1.48% | 60만 |
|---|
| 2025.10.31 | ₩75,922 | ₩77,019 | ₩74,636 | ₩76,430 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩75,855 | ₩77,421 | ₩75,438 | ₩76,323 | +0.62% | 14.3만 |
|---|
| 2025.10.29 | ₩79,255 | ₩79,643 | ₩75,734 | ₩76,390 | -3.61% | 19.2만 |
|---|
| 2025.10.28 | ₩80,781 | ₩81,919 | ₩79,724 | ₩79,951 | -1.03% | 25.6만 |
|---|
| 2025.10.27 | ₩82,495 | ₩82,870 | ₩78,331 | ₩80,714 | -2.16% | 32만 |
|---|
| 2025.10.24 | ₩81,464 | ₩82,334 | ₩80,326 | ₩82,147 | +0.84% | 19.4만 |
|---|
| 2025.10.23 | ₩78,398 | ₩80,982 | ₩78,318 | ₩80,473 | +2.65% | 19.3만 |
|---|
| 2025.10.22 | ₩79,188 | ₩79,563 | ₩77,475 | ₩77,903 | -1.62% | 23.6만 |
|---|
| 2025.10.21 | ₩78,398 | ₩79,858 | ₩77,864 | ₩79,684 | +1.64% | 19만 |
|---|
| 2025.10.20 | ₩76,805 | ₩79,081 | ₩76,785 | ₩78,947 | +2.79% | 17.3만 |
|---|
| 2025.10.17 | ₩75,219 | ₩76,651 | ₩74,824 | ₩75,292 | +0.10% | 18.8만 |
|---|
| 2025.10.16 | ₩77,060 | ₩78,626 | ₩75,741 | ₩76,297 | -0.99% | 20.4만 |
|---|
| 2025.10.15 | ₩78,840 | ₩79,510 | ₩75,948 | ₩77,086 | -2.22% | 16만 |
|---|
| 2025.10.14 | ₩75,641 | ₩78,405 | ₩74,985 | ₩78,144 | +3.31% | 15.2만 |
|---|
| 2025.10.13 | ₩76,698 | ₩77,228 | ₩75,319 | ₩76,725 | +0.03% | 15.8만 |
|---|
| 2025.10.10 | ₩78,733 | ₩78,733 | ₩74,636 | ₩74,650 | -5.19% | 15.7만 |
|---|