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 | ₩95,866 | ₩96,725 | ₩95,008 | ₩95,840 | -0.03% | 33.1만 |
| 2026.10.08 | ₩92,553 | ₩95,276 | ₩91,158 | ₩95,209 | +2.87% | 44.8만 |
| 2026.10.07 | ₩95,397 | ₩96,175 | ₩91,064 | ₩91,319 | -4.28% | 39.3만 |
| 2026.10.06 | ₩95,343 | ₩96,363 | ₩92,056 | ₩95,196 | -0.15% | 39.2만 |
| 2026.10.05 | ₩95,142 | ₩96,658 | ₩93,318 | ₩95,075 | -0.07% | 40.3만 |
| 2026.10.02 | ₩95,746 | ₩96,242 | ₩92,754 | ₩94,968 | -0.81% | 45.7만 |
| 2026.10.01 | ₩94,981 | ₩97,221 | ₩94,753 | ₩94,860 | -0.13% | 58.8만 |
| 2026.09.30 | ₩97,543 | ₩98,804 | ₩94,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,941 |
| -2.67% |
| 53.9만 |
| 2026.09.29 | ₩98,778 | ₩99,690 | ₩96,591 | ₩97,664 | -1.13% | 47.2만 |
|---|
| 2026.09.28 | ₩101,246 | ₩101,327 | ₩98,469 | ₩98,885 | -2.33% | 36.8만 |
|---|
| 2026.09.25 | ₩101,930 | ₩102,916 | ₩100,656 | ₩101,488 | -0.43% | 34만 |
|---|
| 2026.09.24 | ₩100,428 | ₩103,701 | ₩99,274 | ₩102,212 | +1.78% | 38.2만 |
|---|
| 2026.09.23 | ₩98,268 | ₩100,589 | ₩97,523 | ₩100,535 | +2.31% | 53.1만 |
|---|
| 2026.09.22 | ₩104,224 | ₩104,238 | ₩97,637 | ₩97,865 | -6.10% | 70.9만 |
|---|
| 2026.09.21 | ₩102,816 | ₩106,156 | ₩102,527 | ₩103,661 | +0.82% | 54.8만 |
|---|
| 2026.09.18 | ₩102,098 | ₩105,029 | ₩101,529 | ₩103,084 | +0.97% | 393.5만 |
|---|
| 2026.09.17 | ₩100,616 | ₩105,056 | ₩100,616 | ₩102,534 | +1.91% | 67.2만 |
|---|
| 2026.09.16 | ₩101,072 | ₩102,386 | ₩99,100 | ₩101,031 | -0.04% | 64.5만 |
|---|
| 2026.09.15 | ₩98,214 | ₩101,179 | ₩96,712 | ₩100,844 | +2.68% | 68.7만 |
|---|
| 2026.09.14 | ₩97,865 | ₩99,741 | ₩96,792 | ₩97,879 | +0.01% | 63.3만 |
|---|
| 2026.09.11 | ₩97,704 | ₩98,885 | ₩95,437 | ₩96,886 | -0.84% | 61.6만 |
|---|
| 2026.09.10 | ₩97,919 | ₩99,972 | ₩95,330 | ₩97,342 | -0.59% | 70.3만 |
|---|
| 2026.09.09 | ₩100,267 | ₩101,917 | ₩96,390 | ₩96,470 | -3.79% | 59.9만 |
|---|
| 2026.09.08 | ₩100,387 | ₩102,199 | ₩98,697 | ₩99,945 | -0.44% | 81.4만 |
|---|
| 2026.09.04 | ₩101,045 | ₩102,373 | ₩99,314 | ₩99,515 | -1.51% | 51.5만 |
|---|
| 2026.09.03 | ₩101,850 | ₩103,500 | ₩100,481 | ₩102,064 | +0.21% | 42.9만 |
|---|
| 2026.09.02 | ₩103,594 | ₩103,782 | ₩99,985 | ₩100,602 | -2.89% | 52.6만 |
|---|
| 2026.09.01 | ₩103,325 | ₩105,982 | ₩102,064 | ₩103,902 | +0.56% | 64.3만 |
|---|
| 2026.08.31 | ₩103,151 | ₩104,962 | ₩101,957 | ₩103,513 | +0.35% | 47.1만 |
|---|
| 2026.08.28 | ₩106,438 | ₩106,974 | ₩104,104 | ₩104,224 | -2.08% | 31.8만 |
|---|
| 2026.08.27 | ₩104,332 | ₩105,982 | ₩103,003 | ₩105,244 | +0.87% | 46만 |
|---|
| 2026.08.26 | ₩103,231 | ₩104,801 | ₩102,588 | ₩104,640 | +1.36% | 37.4만 |
|---|
| 2026.08.25 | ₩104,841 | ₩105,324 | ₩102,467 | ₩102,507 | -2.23% | 33만 |
|---|
| 2026.08.24 | ₩105,002 | ₩105,324 | ₩101,944 | ₩104,063 | -0.89% | 62.2만 |
|---|
| 2026.08.21 | ₩105,150 | ₩108,772 | ₩104,922 | ₩105,311 | +0.15% | 43.1만 |
|---|
| 2026.08.20 | ₩109,859 | ₩110,784 | ₩105,365 | ₩105,995 | -3.52% | 42.4만 |
|---|
| 2026.08.19 | ₩109,832 | ₩112,649 | ₩108,544 | ₩110,690 | +0.78% | 43.6만 |
|---|
| 2026.08.18 | ₩110,744 | ₩112,622 | ₩108,584 | ₩109,282 | -1.32% | 35.8만 |
|---|
| 2026.08.17 | ₩111,200 | ₩112,434 | ₩109,926 | ₩110,878 | -0.29% | 45.4만 |
|---|
| 2026.08.14 | ₩110,436 | ₩112,019 | ₩109,027 | ₩111,348 | +0.83% | 28.9만 |
|---|
| 2026.08.13 | ₩108,370 | ₩109,818 | ₩106,840 | ₩109,027 | +0.61% | 33.5만 |
|---|
| 2026.08.12 | ₩106,894 | ₩109,738 | ₩106,008 | ₩109,309 | +2.26% | 53.6만 |
|---|
| 2026.08.11 | ₩110,637 | ₩113,521 | ₩108,007 | ₩108,048 | -2.34% | 52.6만 |
|---|
| 2026.08.10 | ₩114,487 | ₩115,694 | ₩110,798 | ₩111,240 | -2.84% | 43.9만 |
|---|
| 2026.08.07 | ₩113,320 | ₩114,058 | ₩110,228 | ₩113,239 | -0.07% | 76.7만 |
|---|
| 2026.08.06 | ₩107,176 | ₩113,977 | ₩105,666 | ₩113,454 | +5.86% | 67.3만 |
|---|
| 2026.08.05 | ₩107,685 | ₩109,014 | ₩104,278 | ₩104,560 | -2.90% | 53.2만 |
|---|
| 2026.08.04 | ₩109,832 | ₩110,610 | ₩101,555 | ₩105,660 | -3.80% | 134.5만 |
|---|
| 2026.08.03 | ₩121,423 | ₩126,078 | ₩113,119 | ₩115,882 | -4.56% | 197.6만 |
|---|
| 2026.07.31 | ₩117,036 | ₩121,383 | ₩114,596 | ₩121,061 | +3.44% | 71.7만 |
|---|
| 2026.07.30 | ₩113,870 | ₩117,613 | ₩112,756 | ₩116,379 | +2.20% | 67.9만 |
|---|
| 2026.07.29 | ₩119,947 | ₩120,054 | ₩113,937 | ₩115,788 | -3.47% | 93.6만 |
|---|
| 2026.07.28 | ₩118,740 | ₩122,335 | ₩118,056 | ₩120,819 | +1.75% | 92.7만 |
|---|
| 2026.07.27 | ₩111,482 | ₩117,666 | ₩111,133 | ₩117,130 | +5.07% | 111.9만 |
|---|
| 2026.07.24 | ₩113,387 | ₩115,211 | ₩112,099 | ₩112,112 | -1.12% | 387.7만 |
|---|
| 2026.07.23 | ₩109,537 | ₩114,769 | ₩108,054 | ₩112,663 | +2.85% | 81.3만 |
|---|
| 2026.07.22 | ₩106,357 | ₩110,020 | ₩106,196 | ₩108,665 | +2.17% | 65.9만 |
|---|
| 2026.07.21 | ₩106,666 | ₩108,235 | ₩104,788 | ₩105,807 | -0.80% | 94만 |
|---|
| 2026.07.20 | ₩101,521 | ₩104,023 | ₩101,434 | ₩102,158 | +0.63% | 19.8만 |
|---|
| 2026.07.17 | ₩99,368 | ₩103,674 | ₩99,287 | ₩101,434 | +2.08% | 26.7만 |
|---|
| 2026.07.16 | ₩101,098 | ₩102,582 | ₩100,086 | ₩100,683 | -0.41% | 32.8만 |
|---|
| 2026.07.15 | ₩101,635 | ₩104,709 | ₩100,763 | ₩101,488 | -0.15% | 30.9만 |
|---|
| 2026.07.14 | ₩100,455 | ₩103,091 | ₩100,039 | ₩100,133 | -0.32% | 41.2만 |
|---|
| 2026.07.13 | ₩100,723 | ₩101,581 | ₩99,059 | ₩100,294 | -0.43% | 22.8만 |
|---|
| 2026.07.10 | ₩102,051 | ₩102,796 | ₩99,301 | ₩100,602 | -1.42% | 21.3만 |
|---|
| 2026.07.09 | ₩102,561 | ₩103,553 | ₩101,018 | ₩101,447 | -1.09% | 25.8만 |
|---|
| 2026.07.08 | ₩100,589 | ₩103,164 | ₩99,918 | ₩103,044 | +2.44% | 52.3만 |
|---|
| 2026.07.07 | ₩103,621 | ₩103,708 | ₩99,167 | ₩101,233 | -2.30% | 44.9만 |
|---|
| 2026.07.06 | ₩99,220 | ₩103,996 | ₩98,617 | ₩103,178 | +3.99% | 45.3만 |
|---|
| 2026.07.02 | ₩98,080 | ₩100,481 | ₩96,457 | ₩99,408 | +1.35% | 53.6만 |
|---|
| 2026.07.01 | ₩102,185 | ₩102,185 | ₩96,041 | ₩96,484 | -5.58% | 86만 |
|---|
| 2026.06.30 | ₩97,013 | ₩101,742 | ₩95,457 | ₩100,025 | +3.10% | 77만 |
|---|
| 2026.06.29 | ₩98,147 | ₩100,636 | ₩94,230 | ₩95,290 | -2.91% | 55.8만 |
|---|
| 2026.06.26 | ₩96,779 | ₩99,261 | ₩96,296 | ₩97,235 | +0.47% | 140만 |
|---|
| 2026.06.25 | ₩100,964 | ₩103,567 | ₩96,470 | ₩96,779 | -4.15% | 66만 |
|---|
| 2026.06.24 | ₩109,000 | ₩109,476 | ₩96,524 | ₩101,997 | -6.42% | 148.1만 |
|---|
| 2026.06.23 | ₩110,516 | ₩112,689 | ₩110,328 | ₩111,737 | +1.10% | 39.2만 |
|---|
| 2026.06.22 | ₩115,372 | ₩117,387 | ₩109,765 | ₩110,006 | -4.65% | 46.3만 |
|---|
| 2026.06.18 | ₩119,048 | ₩119,048 | ₩114,299 | ₩114,769 | -3.59% | 127.6만 |
|---|
| 2026.06.17 | ₩118,512 | ₩120,430 | ₩116,130 | ₩118,887 | +0.32% | 40.8만 |
|---|
| 2026.06.16 | ₩116,888 | ₩118,196 | ₩114,869 | ₩116,701 | -0.16% | 43.5만 |
|---|
| 2026.06.15 | ₩121,047 | ₩123,153 | ₩116,285 | ₩117,479 | -2.95% | 61.9만 |
|---|
| 2026.06.12 | ₩121,624 | ₩122,944 | ₩119,707 | ₩121,825 | +0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩115,668 | ₩122,845 | ₩115,668 | ₩120,806 | +4.44% | 83.1만 |
|---|
| 2026.06.10 | ₩115,882 | ₩117,465 | ₩114,547 | ₩114,903 | -0.85% | 38.2만 |
|---|
| 2026.06.09 | ₩114,822 | ₩116,748 | ₩111,294 | ₩114,728 | -0.08% | 55.8만 |
|---|
| 2026.06.08 | ₩115,064 | ₩117,479 | ₩113,575 | ₩113,628 | -1.25% | 54.7만 |
|---|
| 2026.06.05 | ₩112,287 | ₩114,044 | ₩111,328 | ₩113,950 | +1.48% | 41.1만 |
|---|
| 2026.06.04 | ₩111,723 | ₩114,004 | ₩111,046 | ₩112,287 | +0.50% | 44.5만 |
|---|
| 2026.06.03 | ₩110,315 | ₩111,905 | ₩109,483 | ₩110,999 | +0.62% | 55.4만 |
|---|
| 2026.06.02 | ₩111,106 | ₩112,019 | ₩110,073 | ₩111,643 | +0.48% | 40.9만 |
|---|
| 2026.06.01 | ₩110,825 | ₩112,756 | ₩110,288 | ₩112,247 | +1.28% | 55.5만 |
|---|
| 2026.05.29 | ₩109,979 | ₩111,911 | ₩107,726 | ₩111,522 | +1.40% | 74.6만 |
|---|
| 2026.05.28 | ₩104,640 | ₩111,167 | ₩104,640 | ₩108,222 | +3.42% | 62.1만 |
|---|
| 2026.05.27 | ₩101,286 | ₩104,493 | ₩100,616 | ₩103,741 | +2.42% | 101.7만 |
|---|
| 2026.05.26 | ₩99,207 | ₩102,245 | ₩98,194 | ₩101,863 | +2.68% | 67.2만 |
|---|
| 2026.05.22 | ₩96,618 | ₩99,274 | ₩95,585 | ₩99,234 | +2.71% | 42만 |
|---|
| 2026.05.21 | ₩95,893 | ₩96,437 | ₩93,707 | ₩96,323 | +0.45% | 34.7만 |
|---|
| 2026.05.20 | ₩96,390 | ₩97,990 | ₩95,249 | ₩96,175 | -0.22% | 39만 |
|---|
| 2026.05.19 | ₩96,967 | ₩97,114 | ₩95,075 | ₩96,537 | -0.44% | 33.1만 |
|---|
| 2026.05.18 | ₩93,800 | ₩96,920 | ₩93,250 | ₩96,336 | +2.70% | 55.8만 |
|---|
| 2026.05.15 | ₩94,672 | ₩95,102 | ₩91,983 | ₩93,063 | -1.70% | 45.5만 |
|---|
| 2026.05.14 | ₩95,129 | ₩96,162 | ₩94,042 | ₩95,182 | +0.06% | 37.1만 |
|---|
| 2026.05.13 | ₩93,908 | ₩95,383 | ₩91,869 | ₩94,699 | +0.84% | 57.5만 |
|---|
| 2026.05.12 | ₩93,492 | ₩95,048 | ₩92,311 | ₩94,096 | +0.65% | 63.8만 |
|---|
| 2026.05.11 | ₩93,894 | ₩94,901 | ₩92,499 | ₩92,808 | -1.16% | 63.6만 |
|---|
| 2026.05.08 | ₩99,006 | ₩99,140 | ₩92,861 | ₩94,015 | -5.04% | 205.5만 |
|---|
| 2026.05.07 | ₩103,124 | ₩104,667 | ₩100,709 | ₩101,152 | -1.91% | 64.5만 |
|---|
| 2026.05.06 | ₩101,286 | ₩103,258 | ₩99,126 | ₩102,668 | +1.36% | 77.6만 |
|---|
| 2026.05.05 | ₩95,249 | ₩105,123 | ₩95,236 | ₩102,628 | +7.75% | 116.2만 |
|---|
| 2026.05.04 | ₩90,715 | ₩93,411 | ₩89,883 | ₩90,983 | +0.30% | 76.5만 |
|---|
| 2026.05.01 | ₩89,883 | ₩92,459 | ₩89,494 | ₩90,876 | +1.10% | 48.8만 |
|---|
| 2026.04.30 | ₩88,045 | ₩91,077 | ₩88,045 | ₩90,970 | +3.32% | 56.7만 |
|---|
| 2026.04.29 | ₩87,294 | ₩88,501 | ₩86,677 | ₩88,018 | +0.83% | 36.6만 |
|---|
| 2026.04.28 | ₩85,939 | ₩87,093 | ₩84,349 | ₩87,026 | +1.26% | 32만 |
|---|
| 2026.04.27 | ₩85,496 | ₩87,549 | ₩84,960 | ₩85,161 | -0.39% | 24만 |
|---|
| 2026.04.24 | ₩84,852 | ₩86,288 | ₩82,397 | ₩84,906 | +0.06% | 36.7만 |
|---|
| 2026.04.23 | ₩88,367 | ₩89,528 | ₩84,879 | ₩85,429 | -3.32% | 41.9만 |
|---|
| 2026.04.22 | ₩91,158 | ₩92,727 | ₩87,629 | ₩88,716 | -2.68% | 32.4만 |
|---|
| 2026.04.21 | ₩89,119 | ₩91,319 | ₩88,287 | ₩90,098 | +1.10% | 56.3만 |
|---|
| 2026.04.20 | ₩89,440 | ₩89,809 | ₩88,501 | ₩88,703 | -0.82% | 36.9만 |
|---|
| 2026.04.17 | ₩91,842 | ₩92,593 | ₩88,823 | ₩89,481 | -2.57% | 49.2만 |
|---|
| 2026.04.16 | ₩91,855 | ₩92,788 | ₩90,608 | ₩91,828 | -0.03% | 34.2만 |
|---|
| 2026.04.15 | ₩92,700 | ₩93,653 | ₩91,815 | ₩92,338 | -0.39% | 23.5만 |
|---|
| 2026.04.14 | ₩93,331 | ₩94,605 | ₩92,378 | ₩92,593 | -0.79% | 29.8만 |
|---|
| 2026.04.13 | ₩89,051 | ₩93,143 | ₩87,415 | ₩93,130 | +4.58% | 33.8만 |
|---|
| 2026.04.10 | ₩89,132 | ₩89,883 | ₩86,127 | ₩89,186 | +0.06% | 39.1만 |
|---|
| 2026.04.09 | ₩94,283 | ₩95,035 | ₩88,958 | ₩89,333 | -5.25% | 43.2만 |
|---|
| 2026.04.08 | ₩96,591 | ₩97,597 | ₩94,538 | ₩94,672 | -1.99% | 47.5만 |
|---|
| 2026.04.07 | ₩94,565 | ₩95,940 | ₩93,411 | ₩95,129 | +0.60% | 43.8만 |
|---|
| 2026.04.06 | ₩93,693 | ₩95,209 | ₩93,425 | ₩94,699 | +1.07% | 32만 |
|---|
| 2026.04.02 | ₩92,566 | ₩94,448 | ₩91,332 | ₩93,572 | +1.09% | 31.7만 |
|---|
| 2026.04.01 | ₩92,969 | ₩94,257 | ₩92,419 | ₩93,143 | +0.19% | 59.2만 |
|---|
| 2026.03.31 | ₩90,742 | ₩92,566 | ₩88,732 | ₩91,895 | +1.27% | 47.5만 |
|---|
| 2026.03.30 | ₩92,432 | ₩93,083 | ₩89,682 | ₩89,762 | -2.89% | 103.7만 |
|---|
| 2026.03.27 | ₩90,742 | ₩91,721 | ₩89,400 | ₩91,654 | +1.01% | 51.8만 |
|---|
| 2026.03.26 | ₩92,258 | ₩94,579 | ₩90,527 | ₩91,855 | -0.44% | 33.3만 |
|---|
| 2026.03.25 | ₩92,902 | ₩94,310 | ₩92,486 | ₩93,532 | +0.68% | 48.1만 |
|---|
| 2026.03.24 | ₩91,735 | ₩92,580 | ₩90,219 | ₩91,976 | +0.26% | 48.1만 |
|---|
| 2026.03.23 | ₩91,399 | ₩94,478 | ₩91,144 | ₩92,338 | +1.03% | 65.9만 |
|---|
| 2026.03.20 | ₩91,131 | ₩91,426 | ₩89,320 | ₩91,292 | +0.18% | 157.3만 |
|---|
| 2026.03.19 | ₩90,339 | ₩92,244 | ₩89,011 | ₩91,238 | +0.99% | 36.6만 |
|---|
| 2026.03.18 | ₩91,600 | ₩93,277 | ₩91,480 | ₩91,721 | +0.13% | 41.9만 |
|---|
| 2026.03.17 | ₩89,186 | ₩91,869 | ₩88,877 | ₩91,587 | +2.69% | 43.5만 |
|---|
| 2026.03.16 | ₩90,514 | ₩91,895 | ₩89,615 | ₩90,084 | -0.47% | 64.5만 |
|---|
| 2026.03.13 | ₩91,761 | ₩92,539 | ₩88,984 | ₩89,749 | -2.19% | 156.3만 |
|---|
| 2026.03.12 | ₩94,605 | ₩95,424 | ₩92,164 | ₩94,002 | -0.64% | 54.1만 |
|---|
| 2026.03.11 | ₩95,062 | ₩96,873 | ₩93,680 | ₩94,364 | -0.73% | 34.8만 |
|---|
| 2026.03.10 | ₩97,785 | ₩97,798 | ₩94,969 | ₩95,290 | -2.55% | 41.3만 |
|---|
| 2026.03.09 | ₩97,517 | ₩98,959 | ₩95,866 | ₩98,013 | +0.51% | 46만 |
|---|
| 2026.03.06 | ₩95,732 | ₩97,919 | ₩93,988 | ₩97,812 | +2.17% | 42.1만 |
|---|
| 2026.03.05 | ₩98,469 | ₩98,469 | ₩94,203 | ₩96,430 | -2.07% | 58.1만 |
|---|
| 2026.03.04 | ₩97,959 | ₩100,616 | ₩96,470 | ₩99,180 | +1.25% | 59.6만 |
|---|
| 2026.03.03 | ₩93,961 | ₩98,992 | ₩91,949 | ₩97,825 | +4.11% | 56만 |
|---|
| 2026.03.02 | ₩95,477 | ₩98,362 | ₩93,707 | ₩95,209 | -0.28% | 72.1만 |
|---|
| 2026.02.27 | ₩92,110 | ₩94,579 | ₩92,110 | ₩93,572 | +1.59% | 81.5만 |
|---|
| 2026.02.26 | ₩92,888 | ₩94,599 | ₩91,614 | ₩93,492 | +0.65% | 89.9만 |
|---|
| 2026.02.25 | ₩95,451 | ₩95,451 | ₩88,515 | ₩91,064 | -4.60% | 59만 |
|---|
| 2026.02.24 | ₩95,424 | ₩98,442 | ₩89,977 | ₩93,908 | -1.59% | 123.1만 |
|---|
| 2026.02.23 | ₩90,903 | ₩92,412 | ₩89,897 | ₩91,144 | +0.27% | 43만 |
|---|
| 2026.02.20 | ₩95,075 | ₩96,313 | ₩91,335 | ₩92,016 | -3.22% | 46.2만 |
|---|
| 2026.02.19 | ₩92,124 | ₩95,518 | ₩91,654 | ₩95,075 | +3.20% | 42.6만 |
|---|
| 2026.02.18 | ₩91,654 | ₩94,203 | ₩90,822 | ₩92,674 | +1.11% | 24.4만 |
|---|
| 2026.02.17 | ₩88,246 | ₩90,822 | ₩87,321 | ₩89,736 | +1.69% | 40.4만 |
|---|
| 2026.02.13 | ₩85,402 | ₩88,139 | ₩84,691 | ₩87,951 | +2.98% | 35만 |
|---|
| 2026.02.12 | ₩87,965 | ₩91,265 | ₩84,155 | ₩85,550 | -2.75% | 40.2만 |
|---|
| 2026.02.11 | ₩93,237 | ₩93,237 | ₩87,254 | ₩87,696 | -5.94% | 36.5만 |
|---|
| 2026.02.10 | ₩92,687 | ₩92,908 | ₩90,715 | ₩91,533 | -1.24% | 29만 |
|---|
| 2026.02.09 | ₩90,380 | ₩93,237 | ₩90,306 | ₩92,633 | +2.49% | 39.4만 |
|---|
| 2026.02.06 | ₩87,240 | ₩90,447 | ₩87,146 | ₩90,272 | +3.48% | 31.3만 |
|---|
| 2026.02.05 | ₩86,409 | ₩88,468 | ₩84,946 | ₩85,832 | -0.67% | 47.1만 |
|---|
| 2026.02.04 | ₩89,212 | ₩89,239 | ₩86,655 | ₩87,562 | -1.85% | 28.3만 |
|---|
| 2026.02.03 | ₩89,038 | ₩89,977 | ₩87,200 | ₩89,078 | +0.05% | 38.1만 |
|---|
| 2026.02.02 | ₩89,749 | ₩91,386 | ₩88,595 | ₩88,877 | -0.97% | 67.6만 |
|---|
| 2026.01.30 | ₩90,567 | ₩92,741 | ₩89,575 | ₩92,338 | +1.96% | 56.9만 |
|---|
| 2026.01.29 | ₩92,244 | ₩93,391 | ₩90,476 | ₩91,748 | -0.54% | 36.2만 |
|---|
| 2026.01.28 | ₩92,338 | ₩92,531 | ₩89,306 | ₩91,091 | -1.35% | 36만 |
|---|
| 2026.01.27 | ₩91,050 | ₩93,405 | ₩89,373 | ₩92,285 | +1.36% | 43.5만 |
|---|
| 2026.01.26 | ₩93,519 | ₩93,572 | ₩91,104 | ₩91,641 | -2.01% | 28.7만 |
|---|
| 2026.01.23 | ₩94,847 | ₩95,786 | ₩93,237 | ₩93,774 | -1.13% | 29만 |
|---|
| 2026.01.22 | ₩92,566 | ₩94,498 | ₩91,674 | ₩93,546 | +1.06% | 28만 |
|---|
| 2026.01.21 | ₩91,741 | ₩92,835 | ₩89,776 | ₩91,869 | +0.14% | 38.1만 |
|---|
| 2026.01.20 | ₩90,299 | ₩93,492 | ₩88,595 | ₩90,259 | -0.04% | 69.7만 |
|---|
| 2026.01.16 | ₩89,883 | ₩91,853 | ₩89,883 | ₩91,198 | +1.46% | 32.5만 |
|---|
| 2026.01.15 | ₩90,151 | ₩90,447 | ₩87,683 | ₩90,259 | +0.12% | 41.2만 |
|---|
| 2026.01.14 | ₩85,872 | ₩89,843 | ₩85,657 | ₩89,682 | +4.44% | 42.7만 |
|---|
| 2026.01.13 | ₩89,038 | ₩89,186 | ₩86,771 | ₩87,898 | -1.28% | 28.4만 |
|---|
| 2026.01.12 | ₩85,161 | ₩87,871 | ₩84,403 | ₩87,267 | +2.47% | 50만 |
|---|
| 2026.01.09 | ₩82,357 | ₩84,443 | ₩81,445 | ₩84,222 | +2.26% | 29.4만 |
|---|
| 2026.01.08 | ₩80,627 | ₩83,511 | ₩80,627 | ₩81,566 | +1.16% | 50.1만 |
|---|
| 2026.01.07 | ₩80,774 | ₩81,512 | ₩78,842 | ₩78,869 | -2.36% | 33.8만 |
|---|
| 2026.01.06 | ₩79,862 | ₩81,203 | ₩78,520 | ₩80,586 | +0.91% | 43.6만 |
|---|
| 2026.01.05 | ₩74,388 | ₩80,640 | ₩74,388 | ₩80,385 | +8.06% | 55.6만 |
|---|
| 2026.01.02 | ₩73,852 | ₩75,126 | ₩72,564 | ₩74,536 | +0.93% | 46.3만 |
|---|
| 2025.12.31 | ₩74,442 | ₩74,520 | ₩72,893 | ₩73,181 | -1.69% | 23.1만 |
|---|
| 2025.12.30 | ₩74,643 | ₩75,381 | ₩73,932 | ₩74,160 | -0.65% | 27.5만 |
|---|
| 2025.12.29 | ₩74,791 | ₩75,636 | ₩74,066 | ₩74,684 | -0.14% | 23.7만 |
|---|
| 2025.12.26 | ₩74,348 | ₩75,287 | ₩73,999 | ₩74,791 | +0.60% | 22.3만 |
|---|
| 2025.12.24 | ₩73,999 | ₩75,046 | ₩73,852 | ₩74,523 | +0.71% | 9.9만 |
|---|
| 2025.12.23 | ₩73,999 | ₩75,703 | ₩73,744 | ₩74,066 | +0.09% | 21.1만 |
|---|
| 2025.12.22 | ₩72,148 | ₩75,784 | ₩72,121 | ₩74,482 | +3.24% | 37.3만 |
|---|
| 2025.12.19 | ₩71,115 | ₩72,980 | ₩70,042 | ₩71,746 | +0.89% | 112.5만 |
|---|
| 2025.12.18 | ₩74,066 | ₩75,039 | ₩71,310 | ₩71,424 | -3.57% | 32만 |
|---|
| 2025.12.17 | ₩74,321 | ₩74,965 | ₩72,846 | ₩73,382 | -1.26% | 29.2만 |
|---|
| 2025.12.16 | ₩74,388 | ₩75,140 | ₩72,644 | ₩74,429 | +0.05% | 33.3만 |
|---|
| 2025.12.15 | ₩73,355 | ₩74,315 | ₩72,685 | ₩74,281 | +1.26% | 64.6만 |
|---|
| 2025.12.12 | ₩73,396 | ₩74,455 | ₩73,194 | ₩73,382 | -0.02% | 50.6만 |
|---|
| 2025.12.11 | ₩75,260 | ₩75,260 | ₩72,182 | ₩73,785 | -1.96% | 87만 |
|---|
| 2025.12.10 | ₩73,355 | ₩78,232 | ₩73,033 | ₩76,736 | +4.61% | 37.6만 |
|---|
| 2025.12.09 | ₩73,838 | ₩74,858 | ₩73,355 | ₩73,704 | -0.18% | 23.4만 |
|---|
| 2025.12.08 | ₩75,327 | ₩76,379 | ₩72,725 | ₩73,731 | -2.12% | 26.6만 |
|---|
| 2025.12.05 | ₩76,186 | ₩76,186 | ₩73,744 | ₩74,523 | -2.18% | 16.4만 |
|---|
| 2025.12.04 | ₩75,260 | ₩76,877 | ₩74,608 | ₩76,186 | +1.23% | 16.7만 |
|---|
| 2025.12.03 | ₩74,670 | ₩75,247 | ₩73,637 | ₩75,166 | +0.66% | 25.7만 |
|---|
| 2025.12.02 | ₩73,785 | ₩74,724 | ₩73,101 | ₩73,812 | +0.04% | 24.5만 |
|---|
| 2025.12.01 | ₩73,892 | ₩74,710 | ₩72,537 | ₩73,208 | -0.93% | 23.6만 |
|---|
| 2025.11.28 | ₩73,825 | ₩73,959 | ₩73,114 | ₩73,583 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩73,677 | ₩74,572 | ₩73,154 | ₩73,208 | -0.64% | 19.4만 |
|---|
| 2025.11.25 | ₩70,833 | ₩73,919 | ₩70,223 | ₩73,677 | +4.02% | 26.4만 |
|---|
| 2025.11.24 | ₩70,122 | ₩71,625 | ₩68,270 | ₩70,914 | +1.13% | 28.4만 |
|---|
| 2025.11.21 | ₩69,693 | ₩71,263 | ₩68,714 | ₩70,109 | +0.60% | 33.1만 |
|---|
| 2025.11.20 | ₩72,068 | ₩73,013 | ₩69,619 | ₩69,975 | -2.90% | 21.1만 |
|---|
| 2025.11.19 | ₩69,841 | ₩71,692 | ₩69,049 | ₩70,860 | +1.46% | 21.6만 |
|---|
| 2025.11.18 | ₩70,739 | ₩71,169 | ₩69,922 | ₩70,015 | -1.02% | 22.7만 |
|---|
| 2025.11.17 | ₩72,524 | ₩73,396 | ₩71,517 | ₩71,585 | -1.29% | 22.1만 |
|---|
| 2025.11.14 | ₩71,719 | ₩73,932 | ₩71,719 | ₩72,765 | +1.46% | 34.6만 |
|---|
| 2025.11.13 | ₩74,160 | ₩75,140 | ₩72,068 | ₩72,899 | -1.70% | 53.7만 |
|---|
| 2025.11.12 | ₩74,187 | ₩76,293 | ₩74,066 | ₩74,455 | +0.36% | 92.8만 |
|---|
| 2025.11.11 | ₩75,757 | ₩77,360 | ₩74,207 | ₩75,676 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩75,488 | ₩75,488 | ₩73,503 | ₩75,435 | -0.07% | 29만 |
|---|
| 2025.11.07 | ₩75,502 | ₩75,502 | ₩72,208 | ₩74,845 | -0.87% | 18.2만 |
|---|
| 2025.11.06 | ₩75,314 | ₩76,387 | ₩73,879 | ₩75,851 | +0.71% | 47.6만 |
|---|
| 2025.11.05 | ₩76,253 | ₩77,836 | ₩74,885 | ₩75,462 | -1.04% | 41.9만 |
|---|
| 2025.11.04 | ₩77,514 | ₩78,889 | ₩69,170 | ₩76,615 | -1.16% | 81.4만 |
|---|
| 2025.11.03 | ₩77,219 | ₩79,137 | ₩74,751 | ₩78,359 | +1.48% | 60만 |
|---|
| 2025.10.31 | ₩76,079 | ₩77,179 | ₩74,791 | ₩76,589 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩76,012 | ₩77,581 | ₩75,594 | ₩76,481 | +0.62% | 14.3만 |
|---|
| 2025.10.29 | ₩79,419 | ₩79,808 | ₩75,891 | ₩76,548 | -3.61% | 19.2만 |
|---|
| 2025.10.28 | ₩80,949 | ₩82,089 | ₩79,889 | ₩80,117 | -1.03% | 25.6만 |
|---|
| 2025.10.27 | ₩82,666 | ₩83,041 | ₩78,494 | ₩80,881 | -2.16% | 32만 |
|---|
| 2025.10.24 | ₩81,633 | ₩82,505 | ₩80,492 | ₩82,317 | +0.84% | 19.4만 |
|---|
| 2025.10.23 | ₩78,561 | ₩81,150 | ₩78,480 | ₩80,640 | +2.65% | 19.3만 |
|---|
| 2025.10.22 | ₩79,352 | ₩79,728 | ₩77,635 | ₩78,064 | -1.62% | 23.6만 |
|---|
| 2025.10.21 | ₩78,561 | ₩80,023 | ₩78,025 | ₩79,848 | +1.64% | 19만 |
|---|
| 2025.10.20 | ₩76,964 | ₩79,245 | ₩76,944 | ₩79,111 | +2.79% | 17.3만 |
|---|
| 2025.10.17 | ₩75,374 | ₩76,810 | ₩74,979 | ₩75,448 | +0.10% | 18.8만 |
|---|
| 2025.10.16 | ₩77,219 | ₩78,789 | ₩75,898 | ₩76,454 | -0.99% | 20.4만 |
|---|
| 2025.10.15 | ₩79,003 | ₩79,674 | ₩76,106 | ₩77,246 | -2.22% | 16만 |
|---|
| 2025.10.14 | ₩75,797 | ₩78,567 | ₩75,140 | ₩78,306 | +3.31% | 15.2만 |
|---|
| 2025.10.13 | ₩76,857 | ₩77,388 | ₩75,475 | ₩76,884 | +0.03% | 15.8만 |
|---|
| 2025.10.10 | ₩78,896 | ₩78,896 | ₩74,791 | ₩74,804 | -5.19% | 15.7만 |
|---|