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 | ₩95,833 | ₩96,691 | ₩94,975 | ₩95,806 | -0.03% | 33.1만 |
| 2026.10.08 | ₩92,520 | ₩95,243 | ₩91,126 | ₩95,176 | +2.87% | 44.8만 |
| 2026.10.07 | ₩95,363 | ₩96,141 | ₩91,032 | ₩91,287 | -4.28% | 39.3만 |
| 2026.10.06 | ₩95,310 | ₩96,329 | ₩92,024 | ₩95,162 | -0.15% | 39.2만 |
| 2026.10.05 | ₩95,109 | ₩96,624 | ₩93,285 | ₩95,042 | -0.07% | 40.3만 |
| 2026.10.02 | ₩95,712 | ₩96,208 | ₩92,722 | ₩94,934 | -0.81% | 45.7만 |
| 2026.10.01 | ₩94,948 | ₩97,187 | ₩94,720 | ₩94,827 | -0.13% | 58.8만 |
| 2026.09.30 | ₩97,509 | ₩98,770 | ₩94,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,908 |
| -2.67% |
| 53.9만 |
| 2026.09.29 | ₩98,743 | ₩99,655 | ₩96,557 | ₩97,630 | -1.13% | 47.2만 |
|---|
| 2026.09.28 | ₩101,211 | ₩101,291 | ₩98,435 | ₩98,850 | -2.33% | 36.8만 |
|---|
| 2026.09.25 | ₩101,895 | ₩102,880 | ₩100,620 | ₩101,452 | -0.43% | 34만 |
|---|
| 2026.09.24 | ₩100,393 | ₩103,665 | ₩99,239 | ₩102,176 | +1.78% | 38.2만 |
|---|
| 2026.09.23 | ₩98,233 | ₩100,553 | ₩97,489 | ₩100,500 | +2.31% | 53.1만 |
|---|
| 2026.09.22 | ₩104,188 | ₩104,201 | ₩97,603 | ₩97,831 | -6.10% | 70.9만 |
|---|
| 2026.09.21 | ₩102,780 | ₩106,119 | ₩102,491 | ₩103,624 | +0.82% | 54.8만 |
|---|
| 2026.09.18 | ₩102,062 | ₩104,992 | ₩101,494 | ₩103,048 | +0.97% | 393.5만 |
|---|
| 2026.09.17 | ₩100,580 | ₩105,019 | ₩100,580 | ₩102,498 | +1.91% | 67.2만 |
|---|
| 2026.09.16 | ₩101,036 | ₩102,350 | ₩99,065 | ₩100,996 | -0.04% | 64.5만 |
|---|
| 2026.09.15 | ₩98,180 | ₩101,143 | ₩96,678 | ₩100,808 | +2.68% | 68.7만 |
|---|
| 2026.09.14 | ₩97,831 | ₩99,706 | ₩96,758 | ₩97,844 | +0.01% | 63.3만 |
|---|
| 2026.09.11 | ₩97,670 | ₩98,850 | ₩95,404 | ₩96,852 | -0.84% | 61.6만 |
|---|
| 2026.09.10 | ₩97,885 | ₩99,937 | ₩95,296 | ₩97,308 | -0.59% | 70.3만 |
|---|
| 2026.09.09 | ₩100,232 | ₩101,881 | ₩96,356 | ₩96,436 | -3.79% | 59.9만 |
|---|
| 2026.09.08 | ₩100,352 | ₩102,163 | ₩98,663 | ₩99,910 | -0.44% | 81.4만 |
|---|
| 2026.09.04 | ₩101,009 | ₩102,337 | ₩99,279 | ₩99,481 | -1.51% | 51.5만 |
|---|
| 2026.09.03 | ₩101,814 | ₩103,464 | ₩100,446 | ₩102,029 | +0.21% | 42.9만 |
|---|
| 2026.09.02 | ₩103,557 | ₩103,745 | ₩99,950 | ₩100,567 | -2.89% | 52.6만 |
|---|
| 2026.09.01 | ₩103,289 | ₩105,945 | ₩102,029 | ₩103,866 | +0.56% | 64.3만 |
|---|
| 2026.08.31 | ₩103,115 | ₩104,925 | ₩101,921 | ₩103,477 | +0.35% | 47.1만 |
|---|
| 2026.08.28 | ₩106,400 | ₩106,937 | ₩104,067 | ₩104,188 | -2.08% | 31.8만 |
|---|
| 2026.08.27 | ₩104,295 | ₩105,945 | ₩102,967 | ₩105,207 | +0.87% | 46만 |
|---|
| 2026.08.26 | ₩103,195 | ₩104,764 | ₩102,552 | ₩104,603 | +1.36% | 37.4만 |
|---|
| 2026.08.25 | ₩104,805 | ₩105,287 | ₩102,431 | ₩102,471 | -2.23% | 33만 |
|---|
| 2026.08.24 | ₩104,966 | ₩105,287 | ₩101,908 | ₩104,027 | -0.89% | 62.2만 |
|---|
| 2026.08.21 | ₩105,113 | ₩108,734 | ₩104,885 | ₩105,274 | +0.15% | 43.1만 |
|---|
| 2026.08.20 | ₩109,820 | ₩110,746 | ₩105,328 | ₩105,958 | -3.52% | 42.4만 |
|---|
| 2026.08.19 | ₩109,793 | ₩112,610 | ₩108,506 | ₩110,652 | +0.78% | 43.6만 |
|---|
| 2026.08.18 | ₩110,705 | ₩112,583 | ₩108,546 | ₩109,244 | -1.32% | 35.8만 |
|---|
| 2026.08.17 | ₩111,161 | ₩112,395 | ₩109,887 | ₩110,839 | -0.29% | 45.4만 |
|---|
| 2026.08.14 | ₩110,397 | ₩111,979 | ₩108,989 | ₩111,309 | +0.83% | 28.9만 |
|---|
| 2026.08.13 | ₩108,332 | ₩109,780 | ₩106,803 | ₩108,989 | +0.61% | 33.5만 |
|---|
| 2026.08.12 | ₩106,856 | ₩109,700 | ₩105,971 | ₩109,270 | +2.26% | 53.6만 |
|---|
| 2026.08.11 | ₩110,598 | ₩113,481 | ₩107,970 | ₩108,010 | -2.34% | 52.6만 |
|---|
| 2026.08.10 | ₩114,447 | ₩115,654 | ₩110,759 | ₩111,202 | -2.84% | 43.9만 |
|---|
| 2026.08.07 | ₩113,280 | ₩114,018 | ₩110,189 | ₩113,200 | -0.07% | 76.7만 |
|---|
| 2026.08.06 | ₩107,138 | ₩113,937 | ₩105,629 | ₩113,414 | +5.86% | 67.3만 |
|---|
| 2026.08.05 | ₩107,648 | ₩108,975 | ₩104,241 | ₩104,523 | -2.90% | 53.2만 |
|---|
| 2026.08.04 | ₩109,793 | ₩110,571 | ₩101,519 | ₩105,623 | -3.80% | 134.5만 |
|---|
| 2026.08.03 | ₩121,380 | ₩126,034 | ₩113,079 | ₩115,842 | -4.56% | 197.6만 |
|---|
| 2026.07.31 | ₩116,995 | ₩121,340 | ₩114,556 | ₩121,018 | +3.44% | 71.7만 |
|---|
| 2026.07.30 | ₩113,830 | ₩117,572 | ₩112,717 | ₩116,338 | +2.20% | 67.9만 |
|---|
| 2026.07.29 | ₩119,905 | ₩120,012 | ₩113,897 | ₩115,748 | -3.47% | 93.6만 |
|---|
| 2026.07.28 | ₩118,698 | ₩122,292 | ₩118,014 | ₩120,777 | +1.75% | 92.7만 |
|---|
| 2026.07.27 | ₩111,443 | ₩117,625 | ₩111,094 | ₩117,089 | +5.07% | 111.9만 |
|---|
| 2026.07.24 | ₩113,347 | ₩115,171 | ₩112,060 | ₩112,073 | -1.12% | 387.7만 |
|---|
| 2026.07.23 | ₩109,498 | ₩114,729 | ₩108,016 | ₩112,623 | +2.85% | 81.3만 |
|---|
| 2026.07.22 | ₩106,320 | ₩109,981 | ₩106,159 | ₩108,627 | +2.17% | 65.9만 |
|---|
| 2026.07.21 | ₩106,628 | ₩108,198 | ₩104,751 | ₩105,770 | -0.80% | 94만 |
|---|
| 2026.07.20 | ₩101,485 | ₩103,987 | ₩101,398 | ₩102,122 | +0.63% | 19.8만 |
|---|
| 2026.07.17 | ₩99,333 | ₩103,638 | ₩99,253 | ₩101,398 | +2.08% | 26.7만 |
|---|
| 2026.07.16 | ₩101,063 | ₩102,546 | ₩100,051 | ₩100,647 | -0.41% | 32.8만 |
|---|
| 2026.07.15 | ₩101,599 | ₩104,672 | ₩100,728 | ₩101,452 | -0.15% | 30.9만 |
|---|
| 2026.07.14 | ₩100,419 | ₩103,055 | ₩100,004 | ₩100,097 | -0.32% | 41.2만 |
|---|
| 2026.07.13 | ₩100,688 | ₩101,546 | ₩99,025 | ₩100,258 | -0.43% | 22.8만 |
|---|
| 2026.07.10 | ₩102,015 | ₩102,759 | ₩99,266 | ₩100,567 | -1.42% | 21.3만 |
|---|
| 2026.07.09 | ₩102,525 | ₩103,517 | ₩100,983 | ₩101,412 | -1.09% | 25.8만 |
|---|
| 2026.07.08 | ₩100,553 | ₩103,128 | ₩99,883 | ₩103,008 | +2.44% | 52.3만 |
|---|
| 2026.07.07 | ₩103,584 | ₩103,671 | ₩99,132 | ₩101,197 | -2.30% | 44.9만 |
|---|
| 2026.07.06 | ₩99,186 | ₩103,960 | ₩98,582 | ₩103,142 | +3.99% | 45.3만 |
|---|
| 2026.07.02 | ₩98,046 | ₩100,446 | ₩96,423 | ₩99,373 | +1.35% | 53.6만 |
|---|
| 2026.07.01 | ₩102,149 | ₩102,149 | ₩96,007 | ₩96,450 | -5.58% | 86만 |
|---|
| 2026.06.30 | ₩96,979 | ₩101,707 | ₩95,424 | ₩99,990 | +3.10% | 77만 |
|---|
| 2026.06.29 | ₩98,113 | ₩100,600 | ₩94,197 | ₩95,256 | -2.91% | 55.8만 |
|---|
| 2026.06.26 | ₩96,745 | ₩99,226 | ₩96,262 | ₩97,201 | +0.47% | 140만 |
|---|
| 2026.06.25 | ₩100,929 | ₩103,531 | ₩96,436 | ₩96,745 | -4.15% | 66만 |
|---|
| 2026.06.24 | ₩108,962 | ₩109,438 | ₩96,490 | ₩101,962 | -6.42% | 148.1만 |
|---|
| 2026.06.23 | ₩110,477 | ₩112,650 | ₩110,290 | ₩111,698 | +1.10% | 39.2만 |
|---|
| 2026.06.22 | ₩115,332 | ₩117,346 | ₩109,726 | ₩109,968 | -4.65% | 46.3만 |
|---|
| 2026.06.18 | ₩119,007 | ₩119,007 | ₩114,259 | ₩114,729 | -3.59% | 127.6만 |
|---|
| 2026.06.17 | ₩118,470 | ₩120,388 | ₩116,090 | ₩118,846 | +0.32% | 40.8만 |
|---|
| 2026.06.16 | ₩116,847 | ₩118,155 | ₩114,829 | ₩116,660 | -0.16% | 43.5만 |
|---|
| 2026.06.15 | ₩121,005 | ₩123,110 | ₩116,244 | ₩117,437 | -2.95% | 61.9만 |
|---|
| 2026.06.12 | ₩121,581 | ₩122,901 | ₩119,665 | ₩121,783 | +0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩115,627 | ₩122,802 | ₩115,627 | ₩120,763 | +4.44% | 83.1만 |
|---|
| 2026.06.10 | ₩115,842 | ₩117,424 | ₩114,507 | ₩114,863 | -0.85% | 38.2만 |
|---|
| 2026.06.09 | ₩114,782 | ₩116,707 | ₩111,255 | ₩114,688 | -0.08% | 55.8만 |
|---|
| 2026.06.08 | ₩115,024 | ₩117,437 | ₩113,535 | ₩113,589 | -1.25% | 54.7만 |
|---|
| 2026.06.05 | ₩112,248 | ₩114,004 | ₩111,289 | ₩113,910 | +1.48% | 41.1만 |
|---|
| 2026.06.04 | ₩111,684 | ₩113,964 | ₩111,007 | ₩112,248 | +0.50% | 44.5만 |
|---|
| 2026.06.03 | ₩110,276 | ₩111,865 | ₩109,445 | ₩110,960 | +0.62% | 55.4만 |
|---|
| 2026.06.02 | ₩111,067 | ₩111,979 | ₩110,035 | ₩111,604 | +0.48% | 40.9만 |
|---|
| 2026.06.01 | ₩110,786 | ₩112,717 | ₩110,249 | ₩112,207 | +1.28% | 55.5만 |
|---|
| 2026.05.29 | ₩109,941 | ₩111,872 | ₩107,688 | ₩111,483 | +1.40% | 74.6만 |
|---|
| 2026.05.28 | ₩104,603 | ₩111,128 | ₩104,603 | ₩108,184 | +3.42% | 62.1만 |
|---|
| 2026.05.27 | ₩101,251 | ₩104,456 | ₩100,580 | ₩103,705 | +2.42% | 101.7만 |
|---|
| 2026.05.26 | ₩99,172 | ₩102,210 | ₩98,160 | ₩101,827 | +2.68% | 67.2만 |
|---|
| 2026.05.22 | ₩96,584 | ₩99,239 | ₩95,551 | ₩99,199 | +2.71% | 42만 |
|---|
| 2026.05.21 | ₩95,860 | ₩96,403 | ₩93,674 | ₩96,289 | +0.45% | 34.7만 |
|---|
| 2026.05.20 | ₩96,356 | ₩97,956 | ₩95,216 | ₩96,141 | -0.22% | 39만 |
|---|
| 2026.05.19 | ₩96,933 | ₩97,080 | ₩95,042 | ₩96,503 | -0.44% | 33.1만 |
|---|
| 2026.05.18 | ₩93,768 | ₩96,886 | ₩93,218 | ₩96,302 | +2.70% | 55.8만 |
|---|
| 2026.05.15 | ₩94,639 | ₩95,068 | ₩91,950 | ₩93,030 | -1.70% | 45.5만 |
|---|
| 2026.05.14 | ₩95,095 | ₩96,128 | ₩94,009 | ₩95,149 | +0.06% | 37.1만 |
|---|
| 2026.05.13 | ₩93,875 | ₩95,350 | ₩91,836 | ₩94,666 | +0.84% | 57.5만 |
|---|
| 2026.05.12 | ₩93,459 | ₩95,015 | ₩92,279 | ₩94,063 | +0.65% | 63.8만 |
|---|
| 2026.05.11 | ₩93,861 | ₩94,867 | ₩92,467 | ₩92,775 | -1.16% | 63.6만 |
|---|
| 2026.05.08 | ₩98,971 | ₩99,105 | ₩92,829 | ₩93,982 | -5.04% | 205.5만 |
|---|
| 2026.05.07 | ₩103,088 | ₩104,630 | ₩100,674 | ₩101,117 | -1.91% | 64.5만 |
|---|
| 2026.05.06 | ₩101,251 | ₩103,222 | ₩99,092 | ₩102,632 | +1.36% | 77.6만 |
|---|
| 2026.05.05 | ₩95,216 | ₩105,086 | ₩95,203 | ₩102,592 | +7.75% | 116.2만 |
|---|
| 2026.05.04 | ₩90,683 | ₩93,379 | ₩89,852 | ₩90,951 | +0.30% | 76.5만 |
|---|
| 2026.05.01 | ₩89,852 | ₩92,427 | ₩89,463 | ₩90,844 | +1.10% | 48.8만 |
|---|
| 2026.04.30 | ₩88,014 | ₩91,045 | ₩88,014 | ₩90,938 | +3.32% | 56.7만 |
|---|
| 2026.04.29 | ₩87,263 | ₩88,470 | ₩86,647 | ₩87,988 | +0.83% | 36.6만 |
|---|
| 2026.04.28 | ₩85,909 | ₩87,062 | ₩84,320 | ₩86,995 | +1.26% | 32만 |
|---|
| 2026.04.27 | ₩85,466 | ₩87,518 | ₩84,930 | ₩85,131 | -0.39% | 24만 |
|---|
| 2026.04.24 | ₩84,823 | ₩86,258 | ₩82,369 | ₩84,876 | +0.06% | 36.7만 |
|---|
| 2026.04.23 | ₩88,336 | ₩89,496 | ₩84,849 | ₩85,399 | -3.32% | 41.9만 |
|---|
| 2026.04.22 | ₩91,126 | ₩92,695 | ₩87,599 | ₩88,685 | -2.68% | 32.4만 |
|---|
| 2026.04.21 | ₩89,087 | ₩91,287 | ₩88,256 | ₩90,066 | +1.10% | 56.3만 |
|---|
| 2026.04.20 | ₩89,409 | ₩89,778 | ₩88,470 | ₩88,672 | -0.82% | 36.9만 |
|---|
| 2026.04.17 | ₩91,810 | ₩92,561 | ₩88,792 | ₩89,449 | -2.57% | 49.2만 |
|---|
| 2026.04.16 | ₩91,823 | ₩92,755 | ₩90,576 | ₩91,796 | -0.03% | 34.2만 |
|---|
| 2026.04.15 | ₩92,668 | ₩93,620 | ₩91,783 | ₩92,306 | -0.39% | 23.5만 |
|---|
| 2026.04.14 | ₩93,298 | ₩94,572 | ₩92,346 | ₩92,561 | -0.79% | 29.8만 |
|---|
| 2026.04.13 | ₩89,020 | ₩93,110 | ₩87,384 | ₩93,097 | +4.58% | 33.8만 |
|---|
| 2026.04.10 | ₩89,101 | ₩89,852 | ₩86,097 | ₩89,154 | +0.06% | 39.1만 |
|---|
| 2026.04.09 | ₩94,250 | ₩95,001 | ₩88,926 | ₩89,302 | -5.25% | 43.2만 |
|---|
| 2026.04.08 | ₩96,557 | ₩97,563 | ₩94,505 | ₩94,639 | -1.99% | 47.5만 |
|---|
| 2026.04.07 | ₩94,532 | ₩95,907 | ₩93,379 | ₩95,095 | +0.60% | 43.8만 |
|---|
| 2026.04.06 | ₩93,660 | ₩95,176 | ₩93,392 | ₩94,666 | +1.07% | 32만 |
|---|
| 2026.04.02 | ₩92,534 | ₩94,415 | ₩91,300 | ₩93,540 | +1.09% | 31.7만 |
|---|
| 2026.04.01 | ₩92,936 | ₩94,224 | ₩92,386 | ₩93,110 | +0.19% | 59.2만 |
|---|
| 2026.03.31 | ₩90,710 | ₩92,534 | ₩88,701 | ₩91,863 | +1.27% | 47.5만 |
|---|
| 2026.03.30 | ₩92,400 | ₩93,050 | ₩89,651 | ₩89,731 | -2.89% | 103.7만 |
|---|
| 2026.03.27 | ₩90,710 | ₩91,689 | ₩89,369 | ₩91,622 | +1.01% | 51.8만 |
|---|
| 2026.03.26 | ₩92,225 | ₩94,545 | ₩90,495 | ₩91,823 | -0.44% | 33.3만 |
|---|
| 2026.03.25 | ₩92,869 | ₩94,277 | ₩92,453 | ₩93,499 | +0.68% | 48.1만 |
|---|
| 2026.03.24 | ₩91,702 | ₩92,547 | ₩90,187 | ₩91,944 | +0.26% | 48.1만 |
|---|
| 2026.03.23 | ₩91,367 | ₩94,445 | ₩91,112 | ₩92,306 | +1.03% | 65.9만 |
|---|
| 2026.03.20 | ₩91,099 | ₩91,394 | ₩89,288 | ₩91,260 | +0.18% | 157.3만 |
|---|
| 2026.03.19 | ₩90,308 | ₩92,212 | ₩88,980 | ₩91,206 | +0.99% | 36.6만 |
|---|
| 2026.03.18 | ₩91,568 | ₩93,245 | ₩91,448 | ₩91,689 | +0.13% | 41.9만 |
|---|
| 2026.03.17 | ₩89,154 | ₩91,836 | ₩88,846 | ₩91,555 | +2.69% | 43.5만 |
|---|
| 2026.03.16 | ₩90,482 | ₩91,863 | ₩89,583 | ₩90,053 | -0.47% | 64.5만 |
|---|
| 2026.03.13 | ₩91,729 | ₩92,507 | ₩88,953 | ₩89,718 | -2.19% | 156.3만 |
|---|
| 2026.03.12 | ₩94,572 | ₩95,390 | ₩92,132 | ₩93,969 | -0.64% | 54.1만 |
|---|
| 2026.03.11 | ₩95,028 | ₩96,839 | ₩93,647 | ₩94,331 | -0.73% | 34.8만 |
|---|
| 2026.03.10 | ₩97,751 | ₩97,764 | ₩94,936 | ₩95,256 | -2.55% | 41.3만 |
|---|
| 2026.03.09 | ₩97,482 | ₩98,924 | ₩95,833 | ₩97,979 | +0.51% | 46만 |
|---|
| 2026.03.06 | ₩95,699 | ₩97,885 | ₩93,955 | ₩97,777 | +2.17% | 42.1만 |
|---|
| 2026.03.05 | ₩98,435 | ₩98,435 | ₩94,170 | ₩96,396 | -2.07% | 58.1만 |
|---|
| 2026.03.04 | ₩97,925 | ₩100,580 | ₩96,436 | ₩99,145 | +1.25% | 59.6만 |
|---|
| 2026.03.03 | ₩93,929 | ₩98,958 | ₩91,917 | ₩97,791 | +4.11% | 56만 |
|---|
| 2026.03.02 | ₩95,444 | ₩98,327 | ₩93,674 | ₩95,176 | -0.28% | 72.1만 |
|---|
| 2026.02.27 | ₩92,078 | ₩94,545 | ₩92,078 | ₩93,540 | +1.59% | 81.5만 |
|---|
| 2026.02.26 | ₩92,856 | ₩94,566 | ₩91,582 | ₩93,459 | +0.65% | 89.9만 |
|---|
| 2026.02.25 | ₩95,417 | ₩95,417 | ₩88,484 | ₩91,032 | -4.60% | 59만 |
|---|
| 2026.02.24 | ₩95,390 | ₩98,408 | ₩89,946 | ₩93,875 | -1.59% | 123.1만 |
|---|
| 2026.02.23 | ₩90,871 | ₩92,380 | ₩89,865 | ₩91,112 | +0.27% | 43만 |
|---|
| 2026.02.20 | ₩95,042 | ₩96,279 | ₩91,303 | ₩91,984 | -3.22% | 46.2만 |
|---|
| 2026.02.19 | ₩92,091 | ₩95,484 | ₩91,622 | ₩95,042 | +3.20% | 42.6만 |
|---|
| 2026.02.18 | ₩91,622 | ₩94,170 | ₩90,790 | ₩92,641 | +1.11% | 24.4만 |
|---|
| 2026.02.17 | ₩88,216 | ₩90,790 | ₩87,290 | ₩89,704 | +1.69% | 40.4만 |
|---|
| 2026.02.13 | ₩85,373 | ₩88,108 | ₩84,662 | ₩87,921 | +2.98% | 35만 |
|---|
| 2026.02.12 | ₩87,934 | ₩91,233 | ₩84,125 | ₩85,520 | -2.75% | 40.2만 |
|---|
| 2026.02.11 | ₩93,204 | ₩93,204 | ₩87,223 | ₩87,666 | -5.94% | 36.5만 |
|---|
| 2026.02.10 | ₩92,655 | ₩92,876 | ₩90,683 | ₩91,501 | -1.24% | 29만 |
|---|
| 2026.02.09 | ₩90,348 | ₩93,204 | ₩90,274 | ₩92,601 | +2.49% | 39.4만 |
|---|
| 2026.02.06 | ₩87,210 | ₩90,415 | ₩87,116 | ₩90,241 | +3.48% | 31.3만 |
|---|
| 2026.02.05 | ₩86,378 | ₩88,437 | ₩84,917 | ₩85,802 | -0.67% | 47.1만 |
|---|
| 2026.02.04 | ₩89,181 | ₩89,208 | ₩86,625 | ₩87,532 | -1.85% | 28.3만 |
|---|
| 2026.02.03 | ₩89,007 | ₩89,946 | ₩87,170 | ₩89,047 | +0.05% | 38.1만 |
|---|
| 2026.02.02 | ₩89,718 | ₩91,354 | ₩88,564 | ₩88,846 | -0.97% | 67.6만 |
|---|
| 2026.01.30 | ₩90,536 | ₩92,708 | ₩89,543 | ₩92,306 | +1.96% | 56.9만 |
|---|
| 2026.01.29 | ₩92,212 | ₩93,359 | ₩90,444 | ₩91,716 | -0.54% | 36.2만 |
|---|
| 2026.01.28 | ₩92,306 | ₩92,499 | ₩89,275 | ₩91,059 | -1.35% | 36만 |
|---|
| 2026.01.27 | ₩91,018 | ₩93,372 | ₩89,342 | ₩92,252 | +1.36% | 43.5만 |
|---|
| 2026.01.26 | ₩93,486 | ₩93,540 | ₩91,072 | ₩91,608 | -2.01% | 28.7만 |
|---|
| 2026.01.23 | ₩94,814 | ₩95,752 | ₩93,204 | ₩93,741 | -1.13% | 29만 |
|---|
| 2026.01.22 | ₩92,534 | ₩94,465 | ₩91,642 | ₩93,513 | +1.06% | 28만 |
|---|
| 2026.01.21 | ₩91,709 | ₩92,802 | ₩89,744 | ₩91,836 | +0.14% | 38.1만 |
|---|
| 2026.01.20 | ₩90,267 | ₩93,459 | ₩88,564 | ₩90,227 | -0.04% | 69.7만 |
|---|
| 2026.01.16 | ₩89,852 | ₩91,820 | ₩89,852 | ₩91,166 | +1.46% | 32.5만 |
|---|
| 2026.01.15 | ₩90,120 | ₩90,415 | ₩87,652 | ₩90,227 | +0.12% | 41.2만 |
|---|
| 2026.01.14 | ₩85,842 | ₩89,811 | ₩85,627 | ₩89,651 | +4.44% | 42.7만 |
|---|
| 2026.01.13 | ₩89,007 | ₩89,154 | ₩86,740 | ₩87,867 | -1.28% | 28.4만 |
|---|
| 2026.01.12 | ₩85,131 | ₩87,840 | ₩84,373 | ₩87,237 | +2.47% | 50만 |
|---|
| 2026.01.09 | ₩82,328 | ₩84,414 | ₩81,416 | ₩84,192 | +2.26% | 29.4만 |
|---|
| 2026.01.08 | ₩80,598 | ₩83,482 | ₩80,598 | ₩81,537 | +1.16% | 50.1만 |
|---|
| 2026.01.07 | ₩80,746 | ₩81,483 | ₩78,815 | ₩78,842 | -2.36% | 33.8만 |
|---|
| 2026.01.06 | ₩79,834 | ₩81,175 | ₩78,493 | ₩80,558 | +0.91% | 43.6만 |
|---|
| 2026.01.05 | ₩74,362 | ₩80,612 | ₩74,362 | ₩80,357 | +8.06% | 55.6만 |
|---|
| 2026.01.02 | ₩73,826 | ₩75,100 | ₩72,538 | ₩74,510 | +0.93% | 46.3만 |
|---|
| 2025.12.31 | ₩74,416 | ₩74,494 | ₩72,867 | ₩73,155 | -1.69% | 23.1만 |
|---|
| 2025.12.30 | ₩74,617 | ₩75,355 | ₩73,906 | ₩74,134 | -0.65% | 27.5만 |
|---|
| 2025.12.29 | ₩74,765 | ₩75,610 | ₩74,040 | ₩74,657 | -0.14% | 23.7만 |
|---|
| 2025.12.26 | ₩74,322 | ₩75,261 | ₩73,973 | ₩74,765 | +0.60% | 22.3만 |
|---|
| 2025.12.24 | ₩73,973 | ₩75,019 | ₩73,826 | ₩74,496 | +0.71% | 9.9만 |
|---|
| 2025.12.23 | ₩73,973 | ₩75,677 | ₩73,719 | ₩74,040 | +0.09% | 21.1만 |
|---|
| 2025.12.22 | ₩72,123 | ₩75,757 | ₩72,096 | ₩74,456 | +3.24% | 37.3만 |
|---|
| 2025.12.19 | ₩71,090 | ₩72,954 | ₩70,017 | ₩71,720 | +0.89% | 112.5만 |
|---|
| 2025.12.18 | ₩74,040 | ₩75,013 | ₩71,285 | ₩71,399 | -3.57% | 32만 |
|---|
| 2025.12.17 | ₩74,295 | ₩74,939 | ₩72,820 | ₩73,357 | -1.26% | 29.2만 |
|---|
| 2025.12.16 | ₩74,362 | ₩75,113 | ₩72,619 | ₩74,403 | +0.05% | 33.3만 |
|---|
| 2025.12.15 | ₩73,330 | ₩74,289 | ₩72,659 | ₩74,255 | +1.26% | 64.6만 |
|---|
| 2025.12.12 | ₩73,370 | ₩74,429 | ₩73,169 | ₩73,357 | -0.02% | 50.6만 |
|---|
| 2025.12.11 | ₩75,234 | ₩75,234 | ₩72,156 | ₩73,759 | -1.96% | 87만 |
|---|
| 2025.12.10 | ₩73,330 | ₩78,204 | ₩73,008 | ₩76,709 | +4.61% | 37.6만 |
|---|
| 2025.12.09 | ₩73,812 | ₩74,832 | ₩73,330 | ₩73,678 | -0.18% | 23.4만 |
|---|
| 2025.12.08 | ₩75,301 | ₩76,352 | ₩72,699 | ₩73,705 | -2.12% | 26.6만 |
|---|
| 2025.12.05 | ₩76,159 | ₩76,159 | ₩73,719 | ₩74,496 | -2.18% | 16.4만 |
|---|
| 2025.12.04 | ₩75,234 | ₩76,850 | ₩74,582 | ₩76,159 | +1.23% | 16.7만 |
|---|
| 2025.12.03 | ₩74,644 | ₩75,221 | ₩73,611 | ₩75,140 | +0.66% | 25.7만 |
|---|
| 2025.12.02 | ₩73,759 | ₩74,698 | ₩73,075 | ₩73,786 | +0.04% | 24.5만 |
|---|
| 2025.12.01 | ₩73,866 | ₩74,684 | ₩72,512 | ₩73,182 | -0.93% | 23.6만 |
|---|
| 2025.11.28 | ₩73,799 | ₩73,933 | ₩73,088 | ₩73,558 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩73,652 | ₩74,546 | ₩73,129 | ₩73,182 | -0.64% | 19.4만 |
|---|
| 2025.11.25 | ₩70,808 | ₩73,893 | ₩70,198 | ₩73,652 | +4.02% | 26.4만 |
|---|
| 2025.11.24 | ₩70,098 | ₩71,600 | ₩68,246 | ₩70,889 | +1.13% | 28.4만 |
|---|
| 2025.11.21 | ₩69,669 | ₩71,238 | ₩68,690 | ₩70,084 | +0.60% | 33.1만 |
|---|
| 2025.11.20 | ₩72,042 | ₩72,988 | ₩69,595 | ₩69,950 | -2.90% | 21.1만 |
|---|
| 2025.11.19 | ₩69,816 | ₩71,667 | ₩69,025 | ₩70,835 | +1.46% | 21.6만 |
|---|
| 2025.11.18 | ₩70,715 | ₩71,144 | ₩69,898 | ₩69,990 | -1.02% | 22.7만 |
|---|
| 2025.11.17 | ₩72,498 | ₩73,370 | ₩71,492 | ₩71,559 | -1.29% | 22.1만 |
|---|
| 2025.11.14 | ₩71,694 | ₩73,906 | ₩71,694 | ₩72,740 | +1.46% | 34.6만 |
|---|
| 2025.11.13 | ₩74,134 | ₩75,113 | ₩72,042 | ₩72,874 | -1.70% | 53.7만 |
|---|
| 2025.11.12 | ₩74,161 | ₩76,267 | ₩74,040 | ₩74,429 | +0.36% | 92.8만 |
|---|
| 2025.11.11 | ₩75,730 | ₩77,333 | ₩74,181 | ₩75,650 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩75,462 | ₩75,462 | ₩73,477 | ₩75,408 | -0.07% | 29만 |
|---|
| 2025.11.07 | ₩75,475 | ₩75,475 | ₩72,183 | ₩74,818 | -0.87% | 18.2만 |
|---|
| 2025.11.06 | ₩75,288 | ₩76,361 | ₩73,853 | ₩75,824 | +0.71% | 47.6만 |
|---|
| 2025.11.05 | ₩76,226 | ₩77,809 | ₩74,859 | ₩75,435 | -1.04% | 41.9만 |
|---|
| 2025.11.04 | ₩77,487 | ₩78,862 | ₩69,146 | ₩76,589 | -1.16% | 81.4만 |
|---|
| 2025.11.03 | ₩77,192 | ₩79,110 | ₩74,724 | ₩78,332 | +1.48% | 60만 |
|---|
| 2025.10.31 | ₩76,052 | ₩77,152 | ₩74,765 | ₩76,562 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩75,985 | ₩77,554 | ₩75,568 | ₩76,454 | +0.62% | 14.3만 |
|---|
| 2025.10.29 | ₩79,391 | ₩79,780 | ₩75,864 | ₩76,521 | -3.61% | 19.2만 |
|---|
| 2025.10.28 | ₩80,920 | ₩82,060 | ₩79,861 | ₩80,089 | -1.03% | 25.6만 |
|---|
| 2025.10.27 | ₩82,637 | ₩83,012 | ₩78,466 | ₩80,853 | -2.16% | 32만 |
|---|
| 2025.10.24 | ₩81,604 | ₩82,476 | ₩80,464 | ₩82,288 | +0.84% | 19.4만 |
|---|
| 2025.10.23 | ₩78,533 | ₩81,121 | ₩78,453 | ₩80,612 | +2.65% | 19.3만 |
|---|
| 2025.10.22 | ₩79,324 | ₩79,700 | ₩77,608 | ₩78,037 | -1.62% | 23.6만 |
|---|
| 2025.10.21 | ₩78,533 | ₩79,995 | ₩77,998 | ₩79,820 | +1.64% | 19만 |
|---|
| 2025.10.20 | ₩76,937 | ₩79,217 | ₩76,917 | ₩79,083 | +2.79% | 17.3만 |
|---|
| 2025.10.17 | ₩75,348 | ₩76,783 | ₩74,952 | ₩75,422 | +0.10% | 18.8만 |
|---|
| 2025.10.16 | ₩77,192 | ₩78,761 | ₩75,871 | ₩76,428 | -0.99% | 20.4만 |
|---|
| 2025.10.15 | ₩78,976 | ₩79,646 | ₩76,079 | ₩77,219 | -2.22% | 16만 |
|---|
| 2025.10.14 | ₩75,770 | ₩78,540 | ₩75,113 | ₩78,278 | +3.31% | 15.2만 |
|---|
| 2025.10.13 | ₩76,830 | ₩77,361 | ₩75,449 | ₩76,857 | +0.03% | 15.8만 |
|---|
| 2025.10.10 | ₩78,868 | ₩78,868 | ₩74,765 | ₩74,778 | -5.19% | 15.7만 |
|---|