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 | ₩95,864 | ₩96,722 | ₩95,005 | ₩95,837 | -0.03% | 33.1만 |
| 2026.10.08 | ₩92,550 | ₩95,273 | ₩91,155 | ₩95,206 | +2.87% | 44.8만 |
| 2026.10.07 | ₩95,394 | ₩96,172 | ₩91,061 | ₩91,316 | -4.28% | 39.3만 |
| 2026.10.06 | ₩95,340 | ₩96,360 | ₩92,054 | ₩95,193 | -0.15% | 39.2만 |
| 2026.10.05 | ₩95,139 | ₩96,655 | ₩93,315 | ₩95,072 | -0.07% | 40.3만 |
| 2026.10.02 | ₩95,743 | ₩96,239 | ₩92,751 | ₩94,965 | -0.81% | 45.7만 |
| 2026.10.01 | ₩94,978 | ₩97,219 | ₩94,750 | ₩94,857 | -0.13% | 58.8만 |
| 2026.09.30 | ₩97,540 | ₩98,801 | ₩94,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,938 |
| -2.67% |
| 53.9만 |
| 2026.09.29 | ₩98,775 | ₩99,687 | ₩96,588 | ₩97,661 | -1.13% | 47.2만 |
|---|
| 2026.09.28 | ₩101,243 | ₩101,323 | ₩98,466 | ₩98,882 | -2.33% | 36.8만 |
|---|
| 2026.09.25 | ₩101,927 | ₩102,913 | ₩100,653 | ₩101,484 | -0.43% | 34만 |
|---|
| 2026.09.24 | ₩100,425 | ₩103,698 | ₩99,271 | ₩102,209 | +1.78% | 38.2만 |
|---|
| 2026.09.23 | ₩98,265 | ₩100,586 | ₩97,520 | ₩100,532 | +2.31% | 53.1만 |
|---|
| 2026.09.22 | ₩104,221 | ₩104,235 | ₩97,634 | ₩97,862 | -6.10% | 70.9만 |
|---|
| 2026.09.21 | ₩102,813 | ₩106,153 | ₩102,524 | ₩103,658 | +0.82% | 54.8만 |
|---|
| 2026.09.18 | ₩102,095 | ₩105,026 | ₩101,526 | ₩103,081 | +0.97% | 393.5만 |
|---|
| 2026.09.17 | ₩100,613 | ₩105,053 | ₩100,613 | ₩102,531 | +1.91% | 67.2만 |
|---|
| 2026.09.16 | ₩101,069 | ₩102,383 | ₩99,097 | ₩101,028 | -0.04% | 64.5만 |
|---|
| 2026.09.15 | ₩98,211 | ₩101,176 | ₩96,709 | ₩100,841 | +2.68% | 68.7만 |
|---|
| 2026.09.14 | ₩97,862 | ₩99,738 | ₩96,789 | ₩97,876 | +0.01% | 63.3만 |
|---|
| 2026.09.11 | ₩97,701 | ₩98,882 | ₩95,434 | ₩96,883 | -0.84% | 61.6만 |
|---|
| 2026.09.10 | ₩97,916 | ₩99,969 | ₩95,327 | ₩97,339 | -0.59% | 70.3만 |
|---|
| 2026.09.09 | ₩100,264 | ₩101,914 | ₩96,387 | ₩96,467 | -3.79% | 59.9만 |
|---|
| 2026.09.08 | ₩100,384 | ₩102,195 | ₩98,694 | ₩99,942 | -0.44% | 81.4만 |
|---|
| 2026.09.04 | ₩101,042 | ₩102,370 | ₩99,311 | ₩99,512 | -1.51% | 51.5만 |
|---|
| 2026.09.03 | ₩101,847 | ₩103,497 | ₩100,478 | ₩102,061 | +0.21% | 42.9만 |
|---|
| 2026.09.02 | ₩103,591 | ₩103,778 | ₩99,982 | ₩100,599 | -2.89% | 52.6만 |
|---|
| 2026.09.01 | ₩103,322 | ₩105,979 | ₩102,061 | ₩103,899 | +0.56% | 64.3만 |
|---|
| 2026.08.31 | ₩103,148 | ₩104,959 | ₩101,954 | ₩103,510 | +0.35% | 47.1만 |
|---|
| 2026.08.28 | ₩106,435 | ₩106,971 | ₩104,100 | ₩104,221 | -2.08% | 31.8만 |
|---|
| 2026.08.27 | ₩104,328 | ₩105,979 | ₩103,000 | ₩105,241 | +0.87% | 46만 |
|---|
| 2026.08.26 | ₩103,228 | ₩104,798 | ₩102,585 | ₩104,637 | +1.36% | 37.4만 |
|---|
| 2026.08.25 | ₩104,838 | ₩105,321 | ₩102,464 | ₩102,504 | -2.23% | 33만 |
|---|
| 2026.08.24 | ₩104,999 | ₩105,321 | ₩101,941 | ₩104,060 | -0.89% | 62.2만 |
|---|
| 2026.08.21 | ₩105,147 | ₩108,769 | ₩104,919 | ₩105,308 | +0.15% | 43.1만 |
|---|
| 2026.08.20 | ₩109,855 | ₩110,781 | ₩105,361 | ₩105,992 | -3.52% | 42.4만 |
|---|
| 2026.08.19 | ₩109,829 | ₩112,646 | ₩108,541 | ₩110,687 | +0.78% | 43.6만 |
|---|
| 2026.08.18 | ₩110,741 | ₩112,619 | ₩108,581 | ₩109,279 | -1.32% | 35.8만 |
|---|
| 2026.08.17 | ₩111,197 | ₩112,431 | ₩109,923 | ₩110,875 | -0.29% | 45.4만 |
|---|
| 2026.08.14 | ₩110,432 | ₩112,015 | ₩109,024 | ₩111,345 | +0.83% | 28.9만 |
|---|
| 2026.08.13 | ₩108,366 | ₩109,815 | ₩106,837 | ₩109,024 | +0.61% | 33.5만 |
|---|
| 2026.08.12 | ₩106,891 | ₩109,735 | ₩106,005 | ₩109,305 | +2.26% | 53.6만 |
|---|
| 2026.08.11 | ₩110,634 | ₩113,518 | ₩108,004 | ₩108,044 | -2.34% | 52.6만 |
|---|
| 2026.08.10 | ₩114,484 | ₩115,691 | ₩110,794 | ₩111,237 | -2.84% | 43.9만 |
|---|
| 2026.08.07 | ₩113,317 | ₩114,054 | ₩110,224 | ₩113,236 | -0.07% | 76.7만 |
|---|
| 2026.08.06 | ₩107,172 | ₩113,974 | ₩105,663 | ₩113,451 | +5.86% | 67.3만 |
|---|
| 2026.08.05 | ₩107,682 | ₩109,010 | ₩104,275 | ₩104,557 | -2.90% | 53.2만 |
|---|
| 2026.08.04 | ₩109,829 | ₩110,607 | ₩101,552 | ₩105,657 | -3.80% | 134.5만 |
|---|
| 2026.08.03 | ₩121,419 | ₩126,074 | ₩113,115 | ₩115,879 | -4.56% | 197.6만 |
|---|
| 2026.07.31 | ₩117,032 | ₩121,379 | ₩114,592 | ₩121,057 | +3.44% | 71.7만 |
|---|
| 2026.07.30 | ₩113,867 | ₩117,609 | ₩112,753 | ₩116,375 | +2.20% | 67.9만 |
|---|
| 2026.07.29 | ₩119,944 | ₩120,051 | ₩113,934 | ₩115,785 | -3.47% | 93.6만 |
|---|
| 2026.07.28 | ₩118,736 | ₩122,331 | ₩118,052 | ₩120,815 | +1.75% | 92.7만 |
|---|
| 2026.07.27 | ₩111,479 | ₩117,663 | ₩111,130 | ₩117,126 | +5.07% | 111.9만 |
|---|
| 2026.07.24 | ₩113,384 | ₩115,208 | ₩112,096 | ₩112,109 | -1.12% | 387.7만 |
|---|
| 2026.07.23 | ₩109,533 | ₩114,765 | ₩108,051 | ₩112,659 | +2.85% | 81.3만 |
|---|
| 2026.07.22 | ₩106,354 | ₩110,016 | ₩106,193 | ₩108,662 | +2.17% | 65.9만 |
|---|
| 2026.07.21 | ₩106,663 | ₩108,232 | ₩104,785 | ₩105,804 | -0.80% | 94만 |
|---|
| 2026.07.20 | ₩101,518 | ₩104,020 | ₩101,431 | ₩102,155 | +0.63% | 19.8만 |
|---|
| 2026.07.17 | ₩99,365 | ₩103,671 | ₩99,284 | ₩101,431 | +2.08% | 26.7만 |
|---|
| 2026.07.16 | ₩101,095 | ₩102,579 | ₩100,083 | ₩100,680 | -0.41% | 32.8만 |
|---|
| 2026.07.15 | ₩101,632 | ₩104,705 | ₩100,760 | ₩101,484 | -0.15% | 30.9만 |
|---|
| 2026.07.14 | ₩100,452 | ₩103,088 | ₩100,036 | ₩100,130 | -0.32% | 41.2만 |
|---|
| 2026.07.13 | ₩100,720 | ₩101,578 | ₩99,056 | ₩100,291 | -0.43% | 22.8만 |
|---|
| 2026.07.10 | ₩102,048 | ₩102,792 | ₩99,298 | ₩100,599 | -1.42% | 21.3만 |
|---|
| 2026.07.09 | ₩102,558 | ₩103,550 | ₩101,015 | ₩101,444 | -1.09% | 25.8만 |
|---|
| 2026.07.08 | ₩100,586 | ₩103,161 | ₩99,915 | ₩103,041 | +2.44% | 52.3만 |
|---|
| 2026.07.07 | ₩103,617 | ₩103,705 | ₩99,164 | ₩101,230 | -2.30% | 44.9만 |
|---|
| 2026.07.06 | ₩99,217 | ₩103,993 | ₩98,614 | ₩103,175 | +3.99% | 45.3만 |
|---|
| 2026.07.02 | ₩98,077 | ₩100,478 | ₩96,454 | ₩99,405 | +1.35% | 53.6만 |
|---|
| 2026.07.01 | ₩102,182 | ₩102,182 | ₩96,038 | ₩96,481 | -5.58% | 86만 |
|---|
| 2026.06.30 | ₩97,011 | ₩101,739 | ₩95,454 | ₩100,022 | +3.10% | 77만 |
|---|
| 2026.06.29 | ₩98,144 | ₩100,633 | ₩94,227 | ₩95,287 | -2.91% | 55.8만 |
|---|
| 2026.06.26 | ₩96,776 | ₩99,258 | ₩96,293 | ₩97,232 | +0.47% | 140만 |
|---|
| 2026.06.25 | ₩100,961 | ₩103,564 | ₩96,467 | ₩96,776 | -4.15% | 66만 |
|---|
| 2026.06.24 | ₩108,997 | ₩109,473 | ₩96,521 | ₩101,994 | -6.42% | 148.1만 |
|---|
| 2026.06.23 | ₩110,513 | ₩112,686 | ₩110,325 | ₩111,734 | +1.10% | 39.2만 |
|---|
| 2026.06.22 | ₩115,369 | ₩117,384 | ₩109,762 | ₩110,003 | -4.65% | 46.3만 |
|---|
| 2026.06.18 | ₩119,045 | ₩119,045 | ₩114,296 | ₩114,765 | -3.59% | 127.6만 |
|---|
| 2026.06.17 | ₩118,508 | ₩120,426 | ₩116,127 | ₩118,884 | +0.32% | 40.8만 |
|---|
| 2026.06.16 | ₩116,885 | ₩118,193 | ₩114,866 | ₩116,697 | -0.16% | 43.5만 |
|---|
| 2026.06.15 | ₩121,044 | ₩123,150 | ₩116,281 | ₩117,475 | -2.95% | 61.9만 |
|---|
| 2026.06.12 | ₩121,620 | ₩122,940 | ₩119,703 | ₩121,822 | +0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩115,664 | ₩122,841 | ₩115,664 | ₩120,802 | +4.44% | 83.1만 |
|---|
| 2026.06.10 | ₩115,879 | ₩117,462 | ₩114,544 | ₩114,899 | -0.85% | 38.2만 |
|---|
| 2026.06.09 | ₩114,819 | ₩116,744 | ₩111,291 | ₩114,725 | -0.08% | 55.8만 |
|---|
| 2026.06.08 | ₩115,060 | ₩117,475 | ₩113,571 | ₩113,625 | -1.25% | 54.7만 |
|---|
| 2026.06.05 | ₩112,284 | ₩114,041 | ₩111,324 | ₩113,947 | +1.48% | 41.1만 |
|---|
| 2026.06.04 | ₩111,720 | ₩114,001 | ₩111,043 | ₩112,284 | +0.50% | 44.5만 |
|---|
| 2026.06.03 | ₩110,312 | ₩111,901 | ₩109,480 | ₩110,996 | +0.62% | 55.4만 |
|---|
| 2026.06.02 | ₩111,103 | ₩112,015 | ₩110,070 | ₩111,640 | +0.48% | 40.9만 |
|---|
| 2026.06.01 | ₩110,821 | ₩112,753 | ₩110,285 | ₩112,243 | +1.28% | 55.5만 |
|---|
| 2026.05.29 | ₩109,976 | ₩111,908 | ₩107,722 | ₩111,519 | +1.40% | 74.6만 |
|---|
| 2026.05.28 | ₩104,637 | ₩111,163 | ₩104,637 | ₩108,219 | +3.42% | 62.1만 |
|---|
| 2026.05.27 | ₩101,283 | ₩104,489 | ₩100,613 | ₩103,738 | +2.42% | 101.7만 |
|---|
| 2026.05.26 | ₩99,204 | ₩102,242 | ₩98,191 | ₩101,860 | +2.68% | 67.2만 |
|---|
| 2026.05.22 | ₩96,615 | ₩99,271 | ₩95,582 | ₩99,231 | +2.71% | 42만 |
|---|
| 2026.05.21 | ₩95,890 | ₩96,434 | ₩93,704 | ₩96,320 | +0.45% | 34.7만 |
|---|
| 2026.05.20 | ₩96,387 | ₩97,987 | ₩95,247 | ₩96,172 | -0.22% | 39만 |
|---|
| 2026.05.19 | ₩96,964 | ₩97,111 | ₩95,072 | ₩96,534 | -0.44% | 33.1만 |
|---|
| 2026.05.18 | ₩93,798 | ₩96,917 | ₩93,248 | ₩96,333 | +2.70% | 55.8만 |
|---|
| 2026.05.15 | ₩94,670 | ₩95,099 | ₩91,980 | ₩93,060 | -1.70% | 45.5만 |
|---|
| 2026.05.14 | ₩95,126 | ₩96,159 | ₩94,039 | ₩95,179 | +0.06% | 37.1만 |
|---|
| 2026.05.13 | ₩93,905 | ₩95,381 | ₩91,866 | ₩94,696 | +0.84% | 57.5만 |
|---|
| 2026.05.12 | ₩93,489 | ₩95,045 | ₩92,309 | ₩94,093 | +0.65% | 63.8만 |
|---|
| 2026.05.11 | ₩93,892 | ₩94,898 | ₩92,496 | ₩92,805 | -1.16% | 63.6만 |
|---|
| 2026.05.08 | ₩99,003 | ₩99,137 | ₩92,859 | ₩94,012 | -5.04% | 205.5만 |
|---|
| 2026.05.07 | ₩103,121 | ₩104,664 | ₩100,706 | ₩101,149 | -1.91% | 64.5만 |
|---|
| 2026.05.06 | ₩101,283 | ₩103,255 | ₩99,123 | ₩102,665 | +1.36% | 77.6만 |
|---|
| 2026.05.05 | ₩95,247 | ₩105,120 | ₩95,233 | ₩102,625 | +7.75% | 116.2만 |
|---|
| 2026.05.04 | ₩90,712 | ₩93,409 | ₩89,881 | ₩90,981 | +0.30% | 76.5만 |
|---|
| 2026.05.01 | ₩89,881 | ₩92,456 | ₩89,491 | ₩90,873 | +1.10% | 48.8만 |
|---|
| 2026.04.30 | ₩88,043 | ₩91,074 | ₩88,043 | ₩90,967 | +3.32% | 56.7만 |
|---|
| 2026.04.29 | ₩87,291 | ₩88,499 | ₩86,674 | ₩88,016 | +0.83% | 36.6만 |
|---|
| 2026.04.28 | ₩85,936 | ₩87,090 | ₩84,347 | ₩87,023 | +1.26% | 32만 |
|---|
| 2026.04.27 | ₩85,494 | ₩87,546 | ₩84,957 | ₩85,158 | -0.39% | 24만 |
|---|
| 2026.04.24 | ₩84,850 | ₩86,285 | ₩82,395 | ₩84,904 | +0.06% | 36.7만 |
|---|
| 2026.04.23 | ₩88,365 | ₩89,525 | ₩84,877 | ₩85,427 | -3.32% | 41.9만 |
|---|
| 2026.04.22 | ₩91,155 | ₩92,724 | ₩87,627 | ₩88,713 | -2.68% | 32.4만 |
|---|
| 2026.04.21 | ₩89,116 | ₩91,316 | ₩88,284 | ₩90,095 | +1.10% | 56.3만 |
|---|
| 2026.04.20 | ₩89,438 | ₩89,807 | ₩88,499 | ₩88,700 | -0.82% | 36.9만 |
|---|
| 2026.04.17 | ₩91,839 | ₩92,590 | ₩88,821 | ₩89,478 | -2.57% | 49.2만 |
|---|
| 2026.04.16 | ₩91,853 | ₩92,785 | ₩90,605 | ₩91,826 | -0.03% | 34.2만 |
|---|
| 2026.04.15 | ₩92,698 | ₩93,650 | ₩91,812 | ₩92,335 | -0.39% | 23.5만 |
|---|
| 2026.04.14 | ₩93,328 | ₩94,603 | ₩92,376 | ₩92,590 | -0.79% | 29.8만 |
|---|
| 2026.04.13 | ₩89,049 | ₩93,140 | ₩87,412 | ₩93,127 | +4.58% | 33.8만 |
|---|
| 2026.04.10 | ₩89,129 | ₩89,881 | ₩86,124 | ₩89,183 | +0.06% | 39.1만 |
|---|
| 2026.04.09 | ₩94,281 | ₩95,032 | ₩88,955 | ₩89,330 | -5.25% | 43.2만 |
|---|
| 2026.04.08 | ₩96,588 | ₩97,594 | ₩94,536 | ₩94,670 | -1.99% | 47.5만 |
|---|
| 2026.04.07 | ₩94,562 | ₩95,937 | ₩93,409 | ₩95,126 | +0.60% | 43.8만 |
|---|
| 2026.04.06 | ₩93,690 | ₩95,206 | ₩93,422 | ₩94,696 | +1.07% | 32만 |
|---|
| 2026.04.02 | ₩92,564 | ₩94,446 | ₩91,329 | ₩93,570 | +1.09% | 31.7만 |
|---|
| 2026.04.01 | ₩92,966 | ₩94,254 | ₩92,416 | ₩93,140 | +0.19% | 59.2만 |
|---|
| 2026.03.31 | ₩90,739 | ₩92,564 | ₩88,729 | ₩91,893 | +1.27% | 47.5만 |
|---|
| 2026.03.30 | ₩92,429 | ₩93,080 | ₩89,679 | ₩89,760 | -2.89% | 103.7만 |
|---|
| 2026.03.27 | ₩90,739 | ₩91,718 | ₩89,398 | ₩91,651 | +1.01% | 51.8만 |
|---|
| 2026.03.26 | ₩92,255 | ₩94,576 | ₩90,524 | ₩91,853 | -0.44% | 33.3만 |
|---|
| 2026.03.25 | ₩92,899 | ₩94,307 | ₩92,483 | ₩93,529 | +0.68% | 48.1만 |
|---|
| 2026.03.24 | ₩91,732 | ₩92,577 | ₩90,216 | ₩91,973 | +0.26% | 48.1만 |
|---|
| 2026.03.23 | ₩91,396 | ₩94,475 | ₩91,142 | ₩92,335 | +1.03% | 65.9만 |
|---|
| 2026.03.20 | ₩91,128 | ₩91,423 | ₩89,317 | ₩91,289 | +0.18% | 157.3만 |
|---|
| 2026.03.19 | ₩90,337 | ₩92,242 | ₩89,009 | ₩91,235 | +0.99% | 36.6만 |
|---|
| 2026.03.18 | ₩91,598 | ₩93,274 | ₩91,477 | ₩91,718 | +0.13% | 41.9만 |
|---|
| 2026.03.17 | ₩89,183 | ₩91,866 | ₩88,874 | ₩91,584 | +2.69% | 43.5만 |
|---|
| 2026.03.16 | ₩90,511 | ₩91,893 | ₩89,612 | ₩90,082 | -0.47% | 64.5만 |
|---|
| 2026.03.13 | ₩91,759 | ₩92,537 | ₩88,982 | ₩89,746 | -2.19% | 156.3만 |
|---|
| 2026.03.12 | ₩94,603 | ₩95,421 | ₩92,161 | ₩93,999 | -0.64% | 54.1만 |
|---|
| 2026.03.11 | ₩95,059 | ₩96,870 | ₩93,677 | ₩94,361 | -0.73% | 34.8만 |
|---|
| 2026.03.10 | ₩97,782 | ₩97,795 | ₩94,966 | ₩95,287 | -2.55% | 41.3만 |
|---|
| 2026.03.09 | ₩97,514 | ₩98,956 | ₩95,864 | ₩98,010 | +0.51% | 46만 |
|---|
| 2026.03.06 | ₩95,729 | ₩97,916 | ₩93,985 | ₩97,809 | +2.17% | 42.1만 |
|---|
| 2026.03.05 | ₩98,466 | ₩98,466 | ₩94,200 | ₩96,427 | -2.07% | 58.1만 |
|---|
| 2026.03.04 | ₩97,956 | ₩100,613 | ₩96,467 | ₩99,177 | +1.25% | 59.6만 |
|---|
| 2026.03.03 | ₩93,959 | ₩98,989 | ₩91,946 | ₩97,822 | +4.11% | 56만 |
|---|
| 2026.03.02 | ₩95,475 | ₩98,359 | ₩93,704 | ₩95,206 | -0.28% | 72.1만 |
|---|
| 2026.02.27 | ₩92,107 | ₩94,576 | ₩92,107 | ₩93,570 | +1.59% | 81.5만 |
|---|
| 2026.02.26 | ₩92,885 | ₩94,596 | ₩91,611 | ₩93,489 | +0.65% | 89.9만 |
|---|
| 2026.02.25 | ₩95,448 | ₩95,448 | ₩88,512 | ₩91,061 | -4.60% | 59만 |
|---|
| 2026.02.24 | ₩95,421 | ₩98,439 | ₩89,974 | ₩93,905 | -1.59% | 123.1만 |
|---|
| 2026.02.23 | ₩90,900 | ₩92,409 | ₩89,894 | ₩91,142 | +0.27% | 43만 |
|---|
| 2026.02.20 | ₩95,072 | ₩96,310 | ₩91,332 | ₩92,013 | -3.22% | 46.2만 |
|---|
| 2026.02.19 | ₩92,121 | ₩95,515 | ₩91,651 | ₩95,072 | +3.20% | 42.6만 |
|---|
| 2026.02.18 | ₩91,651 | ₩94,200 | ₩90,820 | ₩92,671 | +1.11% | 24.4만 |
|---|
| 2026.02.17 | ₩88,244 | ₩90,820 | ₩87,318 | ₩89,733 | +1.69% | 40.4만 |
|---|
| 2026.02.13 | ₩85,400 | ₩88,137 | ₩84,689 | ₩87,949 | +2.98% | 35만 |
|---|
| 2026.02.12 | ₩87,962 | ₩91,262 | ₩84,152 | ₩85,547 | -2.75% | 40.2만 |
|---|
| 2026.02.11 | ₩93,234 | ₩93,234 | ₩87,251 | ₩87,694 | -5.94% | 36.5만 |
|---|
| 2026.02.10 | ₩92,684 | ₩92,906 | ₩90,712 | ₩91,531 | -1.24% | 29만 |
|---|
| 2026.02.09 | ₩90,377 | ₩93,234 | ₩90,303 | ₩92,631 | +2.49% | 39.4만 |
|---|
| 2026.02.06 | ₩87,238 | ₩90,444 | ₩87,144 | ₩90,270 | +3.48% | 31.3만 |
|---|
| 2026.02.05 | ₩86,406 | ₩88,465 | ₩84,944 | ₩85,829 | -0.67% | 47.1만 |
|---|
| 2026.02.04 | ₩89,210 | ₩89,237 | ₩86,653 | ₩87,560 | -1.85% | 28.3만 |
|---|
| 2026.02.03 | ₩89,035 | ₩89,974 | ₩87,198 | ₩89,076 | +0.05% | 38.1만 |
|---|
| 2026.02.02 | ₩89,746 | ₩91,383 | ₩88,593 | ₩88,874 | -0.97% | 67.6만 |
|---|
| 2026.01.30 | ₩90,565 | ₩92,738 | ₩89,572 | ₩92,335 | +1.96% | 56.9만 |
|---|
| 2026.01.29 | ₩92,242 | ₩93,389 | ₩90,473 | ₩91,745 | -0.54% | 36.2만 |
|---|
| 2026.01.28 | ₩92,335 | ₩92,529 | ₩89,304 | ₩91,088 | -1.35% | 36만 |
|---|
| 2026.01.27 | ₩91,048 | ₩93,402 | ₩89,371 | ₩92,282 | +1.36% | 43.5만 |
|---|
| 2026.01.26 | ₩93,516 | ₩93,570 | ₩91,101 | ₩91,638 | -2.01% | 28.7만 |
|---|
| 2026.01.23 | ₩94,844 | ₩95,783 | ₩93,234 | ₩93,771 | -1.13% | 29만 |
|---|
| 2026.01.22 | ₩92,564 | ₩94,495 | ₩91,671 | ₩93,543 | +1.06% | 28만 |
|---|
| 2026.01.21 | ₩91,738 | ₩92,832 | ₩89,773 | ₩91,866 | +0.14% | 38.1만 |
|---|
| 2026.01.20 | ₩90,296 | ₩93,489 | ₩88,593 | ₩90,256 | -0.04% | 69.7만 |
|---|
| 2026.01.16 | ₩89,881 | ₩91,850 | ₩89,881 | ₩91,195 | +1.46% | 32.5만 |
|---|
| 2026.01.15 | ₩90,149 | ₩90,444 | ₩87,680 | ₩90,256 | +0.12% | 41.2만 |
|---|
| 2026.01.14 | ₩85,869 | ₩89,840 | ₩85,655 | ₩89,679 | +4.44% | 42.7만 |
|---|
| 2026.01.13 | ₩89,035 | ₩89,183 | ₩86,768 | ₩87,895 | -1.28% | 28.4만 |
|---|
| 2026.01.12 | ₩85,158 | ₩87,868 | ₩84,400 | ₩87,265 | +2.47% | 50만 |
|---|
| 2026.01.09 | ₩82,355 | ₩84,441 | ₩81,442 | ₩84,219 | +2.26% | 29.4만 |
|---|
| 2026.01.08 | ₩80,624 | ₩83,508 | ₩80,624 | ₩81,563 | +1.16% | 50.1만 |
|---|
| 2026.01.07 | ₩80,772 | ₩81,510 | ₩78,840 | ₩78,867 | -2.36% | 33.8만 |
|---|
| 2026.01.06 | ₩79,859 | ₩81,201 | ₩78,518 | ₩80,584 | +0.91% | 43.6만 |
|---|
| 2026.01.05 | ₩74,386 | ₩80,638 | ₩74,386 | ₩80,383 | +8.06% | 55.6만 |
|---|
| 2026.01.02 | ₩73,850 | ₩75,124 | ₩72,562 | ₩74,534 | +0.93% | 46.3만 |
|---|
| 2025.12.31 | ₩74,440 | ₩74,518 | ₩72,890 | ₩73,179 | -1.69% | 23.1만 |
|---|
| 2025.12.30 | ₩74,641 | ₩75,379 | ₩73,930 | ₩74,158 | -0.65% | 27.5만 |
|---|
| 2025.12.29 | ₩74,789 | ₩75,634 | ₩74,064 | ₩74,681 | -0.14% | 23.7만 |
|---|
| 2025.12.26 | ₩74,346 | ₩75,285 | ₩73,997 | ₩74,789 | +0.60% | 22.3만 |
|---|
| 2025.12.24 | ₩73,997 | ₩75,044 | ₩73,850 | ₩74,520 | +0.71% | 9.9만 |
|---|
| 2025.12.23 | ₩73,997 | ₩75,701 | ₩73,742 | ₩74,064 | +0.09% | 21.1만 |
|---|
| 2025.12.22 | ₩72,146 | ₩75,781 | ₩72,119 | ₩74,480 | +3.24% | 37.3만 |
|---|
| 2025.12.19 | ₩71,113 | ₩72,978 | ₩70,040 | ₩71,743 | +0.89% | 112.5만 |
|---|
| 2025.12.18 | ₩74,064 | ₩75,037 | ₩71,307 | ₩71,421 | -3.57% | 32만 |
|---|
| 2025.12.17 | ₩74,319 | ₩74,963 | ₩72,843 | ₩73,380 | -1.26% | 29.2만 |
|---|
| 2025.12.16 | ₩74,386 | ₩75,137 | ₩72,642 | ₩74,426 | +0.05% | 33.3만 |
|---|
| 2025.12.15 | ₩73,353 | ₩74,312 | ₩72,682 | ₩74,279 | +1.26% | 64.6만 |
|---|
| 2025.12.12 | ₩73,393 | ₩74,453 | ₩73,192 | ₩73,380 | -0.02% | 50.6만 |
|---|
| 2025.12.11 | ₩75,258 | ₩75,258 | ₩72,179 | ₩73,783 | -1.96% | 87만 |
|---|
| 2025.12.10 | ₩73,353 | ₩78,230 | ₩73,031 | ₩76,734 | +4.61% | 37.6만 |
|---|
| 2025.12.09 | ₩73,836 | ₩74,856 | ₩73,353 | ₩73,702 | -0.18% | 23.4만 |
|---|
| 2025.12.08 | ₩75,325 | ₩76,377 | ₩72,723 | ₩73,729 | -2.12% | 26.6만 |
|---|
| 2025.12.05 | ₩76,184 | ₩76,184 | ₩73,742 | ₩74,520 | -2.18% | 16.4만 |
|---|
| 2025.12.04 | ₩75,258 | ₩76,875 | ₩74,606 | ₩76,184 | +1.23% | 16.7만 |
|---|
| 2025.12.03 | ₩74,668 | ₩75,245 | ₩73,635 | ₩75,164 | +0.66% | 25.7만 |
|---|
| 2025.12.02 | ₩73,783 | ₩74,722 | ₩73,098 | ₩73,809 | +0.04% | 24.5만 |
|---|
| 2025.12.01 | ₩73,890 | ₩74,708 | ₩72,535 | ₩73,206 | -0.93% | 23.6만 |
|---|
| 2025.11.28 | ₩73,823 | ₩73,957 | ₩73,112 | ₩73,581 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩73,675 | ₩74,570 | ₩73,152 | ₩73,206 | -0.64% | 19.4만 |
|---|
| 2025.11.25 | ₩70,831 | ₩73,917 | ₩70,221 | ₩73,675 | +4.02% | 26.4만 |
|---|
| 2025.11.24 | ₩70,120 | ₩71,623 | ₩68,268 | ₩70,912 | +1.13% | 28.4만 |
|---|
| 2025.11.21 | ₩69,691 | ₩71,260 | ₩68,712 | ₩70,107 | +0.60% | 33.1만 |
|---|
| 2025.11.20 | ₩72,065 | ₩73,011 | ₩69,617 | ₩69,973 | -2.90% | 21.1만 |
|---|
| 2025.11.19 | ₩69,838 | ₩71,690 | ₩69,047 | ₩70,858 | +1.46% | 21.6만 |
|---|
| 2025.11.18 | ₩70,737 | ₩71,167 | ₩69,920 | ₩70,013 | -1.02% | 22.7만 |
|---|
| 2025.11.17 | ₩72,521 | ₩73,393 | ₩71,515 | ₩71,582 | -1.29% | 22.1만 |
|---|
| 2025.11.14 | ₩71,717 | ₩73,930 | ₩71,717 | ₩72,763 | +1.46% | 34.6만 |
|---|
| 2025.11.13 | ₩74,158 | ₩75,137 | ₩72,065 | ₩72,897 | -1.70% | 53.7만 |
|---|
| 2025.11.12 | ₩74,185 | ₩76,291 | ₩74,064 | ₩74,453 | +0.36% | 92.8만 |
|---|
| 2025.11.11 | ₩75,755 | ₩77,358 | ₩74,205 | ₩75,674 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩75,486 | ₩75,486 | ₩73,501 | ₩75,433 | -0.07% | 29만 |
|---|
| 2025.11.07 | ₩75,500 | ₩75,500 | ₩72,206 | ₩74,842 | -0.87% | 18.2만 |
|---|
| 2025.11.06 | ₩75,312 | ₩76,385 | ₩73,876 | ₩75,848 | +0.71% | 47.6만 |
|---|
| 2025.11.05 | ₩76,251 | ₩77,834 | ₩74,883 | ₩75,459 | -1.04% | 41.9만 |
|---|
| 2025.11.04 | ₩77,512 | ₩78,887 | ₩69,168 | ₩76,613 | -1.16% | 81.4만 |
|---|
| 2025.11.03 | ₩77,217 | ₩79,135 | ₩74,748 | ₩78,357 | +1.48% | 60만 |
|---|
| 2025.10.31 | ₩76,076 | ₩77,176 | ₩74,789 | ₩76,586 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩76,009 | ₩77,579 | ₩75,592 | ₩76,479 | +0.62% | 14.3만 |
|---|
| 2025.10.29 | ₩79,417 | ₩79,806 | ₩75,889 | ₩76,546 | -3.61% | 19.2만 |
|---|
| 2025.10.28 | ₩80,946 | ₩82,086 | ₩79,886 | ₩80,114 | -1.03% | 25.6만 |
|---|
| 2025.10.27 | ₩82,663 | ₩83,039 | ₩78,491 | ₩80,879 | -2.16% | 32만 |
|---|
| 2025.10.24 | ₩81,630 | ₩82,502 | ₩80,490 | ₩82,314 | +0.84% | 19.4만 |
|---|
| 2025.10.23 | ₩78,558 | ₩81,147 | ₩78,478 | ₩80,638 | +2.65% | 19.3만 |
|---|
| 2025.10.22 | ₩79,350 | ₩79,725 | ₩77,633 | ₩78,062 | -1.62% | 23.6만 |
|---|
| 2025.10.21 | ₩78,558 | ₩80,020 | ₩78,023 | ₩79,846 | +1.64% | 19만 |
|---|
| 2025.10.20 | ₩76,962 | ₩79,242 | ₩76,942 | ₩79,108 | +2.79% | 17.3만 |
|---|
| 2025.10.17 | ₩75,372 | ₩76,808 | ₩74,976 | ₩75,446 | +0.10% | 18.8만 |
|---|
| 2025.10.16 | ₩77,217 | ₩78,786 | ₩75,895 | ₩76,452 | -0.99% | 20.4만 |
|---|
| 2025.10.15 | ₩79,001 | ₩79,672 | ₩76,103 | ₩77,244 | -2.22% | 16만 |
|---|
| 2025.10.14 | ₩75,795 | ₩78,565 | ₩75,137 | ₩78,303 | +3.31% | 15.2만 |
|---|
| 2025.10.13 | ₩76,855 | ₩77,386 | ₩75,473 | ₩76,881 | +0.03% | 15.8만 |
|---|
| 2025.10.10 | ₩78,894 | ₩78,894 | ₩74,789 | ₩74,802 | -5.19% | 15.7만 |
|---|