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 | ₩95,870 | ₩96,729 | ₩95,011 | ₩95,843 | -0.03% | 33.1만 |
| 2026.10.08 | ₩92,556 | ₩95,280 | ₩91,161 | ₩95,213 | +2.87% | 44.8만 |
| 2026.10.07 | ₩95,400 | ₩96,179 | ₩91,067 | ₩91,322 | -4.28% | 39.3만 |
| 2026.10.06 | ₩95,347 | ₩96,366 | ₩92,060 | ₩95,199 | -0.15% | 39.2만 |
| 2026.10.05 | ₩95,146 | ₩96,662 | ₩93,321 | ₩95,078 | -0.07% | 40.3만 |
| 2026.10.02 | ₩95,749 | ₩96,246 | ₩92,758 | ₩94,971 | -0.81% | 45.7만 |
| 2026.10.01 | ₩94,985 | ₩97,225 | ₩94,756 | ₩94,864 | -0.13% | 58.8만 |
| 2026.09.30 | ₩97,547 | ₩98,808 | ₩94,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,944 |
| -2.67% |
| 53.9만 |
| 2026.09.29 | ₩98,781 | ₩99,694 | ₩96,594 | ₩97,668 | -1.13% | 47.2만 |
|---|
| 2026.09.28 | ₩101,250 | ₩101,330 | ₩98,473 | ₩98,889 | -2.33% | 36.8만 |
|---|
| 2026.09.25 | ₩101,934 | ₩102,920 | ₩100,659 | ₩101,491 | -0.43% | 34만 |
|---|
| 2026.09.24 | ₩100,431 | ₩103,705 | ₩99,278 | ₩102,216 | +1.78% | 38.2만 |
|---|
| 2026.09.23 | ₩98,271 | ₩100,592 | ₩97,527 | ₩100,539 | +2.31% | 53.1만 |
|---|
| 2026.09.22 | ₩104,228 | ₩104,242 | ₩97,641 | ₩97,869 | -6.10% | 70.9만 |
|---|
| 2026.09.21 | ₩102,819 | ₩106,160 | ₩102,531 | ₩103,665 | +0.82% | 54.8만 |
|---|
| 2026.09.18 | ₩102,102 | ₩105,033 | ₩101,533 | ₩103,088 | +0.97% | 393.5만 |
|---|
| 2026.09.17 | ₩100,619 | ₩105,060 | ₩100,619 | ₩102,538 | +1.91% | 67.2만 |
|---|
| 2026.09.16 | ₩101,075 | ₩102,390 | ₩99,103 | ₩101,035 | -0.04% | 64.5만 |
|---|
| 2026.09.15 | ₩98,218 | ₩101,183 | ₩96,715 | ₩100,847 | +2.68% | 68.7만 |
|---|
| 2026.09.14 | ₩97,869 | ₩99,745 | ₩96,796 | ₩97,882 | +0.01% | 63.3만 |
|---|
| 2026.09.11 | ₩97,708 | ₩98,889 | ₩95,441 | ₩96,890 | -0.84% | 61.6만 |
|---|
| 2026.09.10 | ₩97,923 | ₩99,975 | ₩95,333 | ₩97,346 | -0.59% | 70.3만 |
|---|
| 2026.09.09 | ₩100,270 | ₩101,921 | ₩96,393 | ₩96,474 | -3.79% | 59.9만 |
|---|
| 2026.09.08 | ₩100,391 | ₩102,202 | ₩98,701 | ₩99,948 | -0.44% | 81.4만 |
|---|
| 2026.09.04 | ₩101,049 | ₩102,377 | ₩99,318 | ₩99,519 | -1.51% | 51.5만 |
|---|
| 2026.09.03 | ₩101,854 | ₩103,504 | ₩100,485 | ₩102,068 | +0.21% | 42.9만 |
|---|
| 2026.09.02 | ₩103,598 | ₩103,785 | ₩99,989 | ₩100,606 | -2.89% | 52.6만 |
|---|
| 2026.09.01 | ₩103,329 | ₩105,986 | ₩102,068 | ₩103,906 | +0.56% | 64.3만 |
|---|
| 2026.08.31 | ₩103,155 | ₩104,966 | ₩101,961 | ₩103,517 | +0.35% | 47.1만 |
|---|
| 2026.08.28 | ₩106,442 | ₩106,978 | ₩104,107 | ₩104,228 | -2.08% | 31.8만 |
|---|
| 2026.08.27 | ₩104,335 | ₩105,986 | ₩103,007 | ₩105,248 | +0.87% | 46만 |
|---|
| 2026.08.26 | ₩103,235 | ₩104,805 | ₩102,591 | ₩104,644 | +1.36% | 37.4만 |
|---|
| 2026.08.25 | ₩104,845 | ₩105,328 | ₩102,471 | ₩102,511 | -2.23% | 33만 |
|---|
| 2026.08.24 | ₩105,006 | ₩105,328 | ₩101,947 | ₩104,067 | -0.89% | 62.2만 |
|---|
| 2026.08.21 | ₩105,154 | ₩108,776 | ₩104,926 | ₩105,315 | +0.15% | 43.1만 |
|---|
| 2026.08.20 | ₩109,863 | ₩110,789 | ₩105,368 | ₩105,999 | -3.52% | 42.4만 |
|---|
| 2026.08.19 | ₩109,836 | ₩112,653 | ₩108,548 | ₩110,695 | +0.78% | 43.6만 |
|---|
| 2026.08.18 | ₩110,748 | ₩112,626 | ₩108,588 | ₩109,286 | -1.32% | 35.8만 |
|---|
| 2026.08.17 | ₩111,204 | ₩112,439 | ₩109,930 | ₩110,882 | -0.29% | 45.4만 |
|---|
| 2026.08.14 | ₩110,440 | ₩112,023 | ₩109,031 | ₩111,352 | +0.83% | 28.9만 |
|---|
| 2026.08.13 | ₩108,374 | ₩109,823 | ₩106,844 | ₩109,031 | +0.61% | 33.5만 |
|---|
| 2026.08.12 | ₩106,898 | ₩109,742 | ₩106,012 | ₩109,313 | +2.26% | 53.6만 |
|---|
| 2026.08.11 | ₩110,641 | ₩113,525 | ₩108,011 | ₩108,052 | -2.34% | 52.6만 |
|---|
| 2026.08.10 | ₩114,491 | ₩115,699 | ₩110,802 | ₩111,245 | -2.84% | 43.9만 |
|---|
| 2026.08.07 | ₩113,324 | ₩114,062 | ₩110,232 | ₩113,244 | -0.07% | 76.7만 |
|---|
| 2026.08.06 | ₩107,180 | ₩113,981 | ₩105,670 | ₩113,458 | +5.86% | 67.3만 |
|---|
| 2026.08.05 | ₩107,689 | ₩109,018 | ₩104,282 | ₩104,564 | -2.90% | 53.2만 |
|---|
| 2026.08.04 | ₩109,836 | ₩110,614 | ₩101,558 | ₩105,664 | -3.80% | 134.5만 |
|---|
| 2026.08.03 | ₩121,427 | ₩126,083 | ₩113,123 | ₩115,887 | -4.56% | 197.6만 |
|---|
| 2026.07.31 | ₩117,040 | ₩121,387 | ₩114,600 | ₩121,065 | +3.44% | 71.7만 |
|---|
| 2026.07.30 | ₩113,874 | ₩117,617 | ₩112,761 | ₩116,383 | +2.20% | 67.9만 |
|---|
| 2026.07.29 | ₩119,952 | ₩120,059 | ₩113,941 | ₩115,793 | -3.47% | 93.6만 |
|---|
| 2026.07.28 | ₩118,744 | ₩122,340 | ₩118,060 | ₩120,824 | +1.75% | 92.7만 |
|---|
| 2026.07.27 | ₩111,486 | ₩117,671 | ₩111,137 | ₩117,134 | +5.07% | 111.9만 |
|---|
| 2026.07.24 | ₩113,391 | ₩115,216 | ₩112,103 | ₩112,117 | -1.12% | 387.7만 |
|---|
| 2026.07.23 | ₩109,541 | ₩114,773 | ₩108,058 | ₩112,667 | +2.85% | 81.3만 |
|---|
| 2026.07.22 | ₩106,361 | ₩110,024 | ₩106,200 | ₩108,669 | +2.17% | 65.9만 |
|---|
| 2026.07.21 | ₩106,670 | ₩108,239 | ₩104,792 | ₩105,811 | -0.80% | 94만 |
|---|
| 2026.07.20 | ₩101,525 | ₩104,027 | ₩101,438 | ₩102,162 | +0.63% | 19.8만 |
|---|
| 2026.07.17 | ₩99,372 | ₩103,678 | ₩99,291 | ₩101,438 | +2.08% | 26.7만 |
|---|
| 2026.07.16 | ₩101,102 | ₩102,586 | ₩100,089 | ₩100,686 | -0.41% | 32.8만 |
|---|
| 2026.07.15 | ₩101,639 | ₩104,712 | ₩100,767 | ₩101,491 | -0.15% | 30.9만 |
|---|
| 2026.07.14 | ₩100,458 | ₩103,094 | ₩100,042 | ₩100,136 | -0.32% | 41.2만 |
|---|
| 2026.07.13 | ₩100,727 | ₩101,585 | ₩99,063 | ₩100,297 | -0.43% | 22.8만 |
|---|
| 2026.07.10 | ₩102,055 | ₩102,799 | ₩99,304 | ₩100,606 | -1.42% | 21.3만 |
|---|
| 2026.07.09 | ₩102,565 | ₩103,557 | ₩101,022 | ₩101,451 | -1.09% | 25.8만 |
|---|
| 2026.07.08 | ₩100,592 | ₩103,168 | ₩99,922 | ₩103,048 | +2.44% | 52.3만 |
|---|
| 2026.07.07 | ₩103,624 | ₩103,712 | ₩99,170 | ₩101,236 | -2.30% | 44.9만 |
|---|
| 2026.07.06 | ₩99,224 | ₩104,000 | ₩98,620 | ₩103,182 | +3.99% | 45.3만 |
|---|
| 2026.07.02 | ₩98,084 | ₩100,485 | ₩96,460 | ₩99,412 | +1.35% | 53.6만 |
|---|
| 2026.07.01 | ₩102,189 | ₩102,189 | ₩96,044 | ₩96,487 | -5.58% | 86만 |
|---|
| 2026.06.30 | ₩97,017 | ₩101,746 | ₩95,461 | ₩100,029 | +3.10% | 77만 |
|---|
| 2026.06.29 | ₩98,151 | ₩100,639 | ₩94,233 | ₩95,293 | -2.91% | 55.8만 |
|---|
| 2026.06.26 | ₩96,782 | ₩99,264 | ₩96,299 | ₩97,238 | +0.47% | 140만 |
|---|
| 2026.06.25 | ₩100,968 | ₩103,571 | ₩96,474 | ₩96,782 | -4.15% | 66만 |
|---|
| 2026.06.24 | ₩109,004 | ₩109,480 | ₩96,527 | ₩102,001 | -6.42% | 148.1만 |
|---|
| 2026.06.23 | ₩110,520 | ₩112,694 | ₩110,332 | ₩111,741 | +1.10% | 39.2만 |
|---|
| 2026.06.22 | ₩115,377 | ₩117,392 | ₩109,769 | ₩110,010 | -4.65% | 46.3만 |
|---|
| 2026.06.18 | ₩119,053 | ₩119,053 | ₩114,303 | ₩114,773 | -3.59% | 127.6만 |
|---|
| 2026.06.17 | ₩118,516 | ₩120,435 | ₩116,135 | ₩118,892 | +0.32% | 40.8만 |
|---|
| 2026.06.16 | ₩116,893 | ₩118,201 | ₩114,874 | ₩116,705 | -0.16% | 43.5만 |
|---|
| 2026.06.15 | ₩121,052 | ₩123,158 | ₩116,289 | ₩117,483 | -2.95% | 61.9만 |
|---|
| 2026.06.12 | ₩121,629 | ₩122,949 | ₩119,711 | ₩121,830 | +0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩115,672 | ₩122,849 | ₩115,672 | ₩120,810 | +4.44% | 83.1만 |
|---|
| 2026.06.10 | ₩115,887 | ₩117,470 | ₩114,552 | ₩114,907 | -0.85% | 38.2만 |
|---|
| 2026.06.09 | ₩114,827 | ₩116,752 | ₩111,298 | ₩114,733 | -0.08% | 55.8만 |
|---|
| 2026.06.08 | ₩115,068 | ₩117,483 | ₩113,579 | ₩113,633 | -1.25% | 54.7만 |
|---|
| 2026.06.05 | ₩112,291 | ₩114,049 | ₩111,332 | ₩113,955 | +1.48% | 41.1만 |
|---|
| 2026.06.04 | ₩111,728 | ₩114,008 | ₩111,050 | ₩112,291 | +0.50% | 44.5만 |
|---|
| 2026.06.03 | ₩110,319 | ₩111,909 | ₩109,487 | ₩111,003 | +0.62% | 55.4만 |
|---|
| 2026.06.02 | ₩111,110 | ₩112,023 | ₩110,077 | ₩111,647 | +0.48% | 40.9만 |
|---|
| 2026.06.01 | ₩110,829 | ₩112,761 | ₩110,292 | ₩112,251 | +1.28% | 55.5만 |
|---|
| 2026.05.29 | ₩109,984 | ₩111,915 | ₩107,730 | ₩111,526 | +1.40% | 74.6만 |
|---|
| 2026.05.28 | ₩104,644 | ₩111,171 | ₩104,644 | ₩108,226 | +3.42% | 62.1만 |
|---|
| 2026.05.27 | ₩101,290 | ₩104,496 | ₩100,619 | ₩103,745 | +2.42% | 101.7만 |
|---|
| 2026.05.26 | ₩99,211 | ₩102,249 | ₩98,198 | ₩101,867 | +2.68% | 67.2만 |
|---|
| 2026.05.22 | ₩96,621 | ₩99,278 | ₩95,588 | ₩99,237 | +2.71% | 42만 |
|---|
| 2026.05.21 | ₩95,897 | ₩96,440 | ₩93,710 | ₩96,326 | +0.45% | 34.7만 |
|---|
| 2026.05.20 | ₩96,393 | ₩97,994 | ₩95,253 | ₩96,179 | -0.22% | 39만 |
|---|
| 2026.05.19 | ₩96,970 | ₩97,118 | ₩95,078 | ₩96,541 | -0.44% | 33.1만 |
|---|
| 2026.05.18 | ₩93,804 | ₩96,923 | ₩93,254 | ₩96,340 | +2.70% | 55.8만 |
|---|
| 2026.05.15 | ₩94,676 | ₩95,105 | ₩91,986 | ₩93,066 | -1.70% | 45.5만 |
|---|
| 2026.05.14 | ₩95,132 | ₩96,165 | ₩94,045 | ₩95,186 | +0.06% | 37.1만 |
|---|
| 2026.05.13 | ₩93,911 | ₩95,387 | ₩91,872 | ₩94,703 | +0.84% | 57.5만 |
|---|
| 2026.05.12 | ₩93,495 | ₩95,052 | ₩92,315 | ₩94,099 | +0.65% | 63.8만 |
|---|
| 2026.05.11 | ₩93,898 | ₩94,904 | ₩92,503 | ₩92,811 | -1.16% | 63.6만 |
|---|
| 2026.05.08 | ₩99,009 | ₩99,144 | ₩92,865 | ₩94,019 | -5.04% | 205.5만 |
|---|
| 2026.05.07 | ₩103,128 | ₩104,671 | ₩100,713 | ₩101,156 | -1.91% | 64.5만 |
|---|
| 2026.05.06 | ₩101,290 | ₩103,262 | ₩99,130 | ₩102,672 | +1.36% | 77.6만 |
|---|
| 2026.05.05 | ₩95,253 | ₩105,127 | ₩95,239 | ₩102,632 | +7.75% | 116.2만 |
|---|
| 2026.05.04 | ₩90,718 | ₩93,415 | ₩89,887 | ₩90,987 | +0.30% | 76.5만 |
|---|
| 2026.05.01 | ₩89,887 | ₩92,462 | ₩89,497 | ₩90,879 | +1.10% | 48.8만 |
|---|
| 2026.04.30 | ₩88,049 | ₩91,081 | ₩88,049 | ₩90,973 | +3.32% | 56.7만 |
|---|
| 2026.04.29 | ₩87,297 | ₩88,505 | ₩86,680 | ₩88,022 | +0.83% | 36.6만 |
|---|
| 2026.04.28 | ₩85,942 | ₩87,096 | ₩84,352 | ₩87,029 | +1.26% | 32만 |
|---|
| 2026.04.27 | ₩85,500 | ₩87,552 | ₩84,963 | ₩85,164 | -0.39% | 24만 |
|---|
| 2026.04.24 | ₩84,856 | ₩86,291 | ₩82,400 | ₩84,909 | +0.06% | 36.7만 |
|---|
| 2026.04.23 | ₩88,371 | ₩89,531 | ₩84,882 | ₩85,432 | -3.32% | 41.9만 |
|---|
| 2026.04.22 | ₩91,161 | ₩92,731 | ₩87,633 | ₩88,719 | -2.68% | 32.4만 |
|---|
| 2026.04.21 | ₩89,122 | ₩91,322 | ₩88,290 | ₩90,101 | +1.10% | 56.3만 |
|---|
| 2026.04.20 | ₩89,444 | ₩89,813 | ₩88,505 | ₩88,706 | -0.82% | 36.9만 |
|---|
| 2026.04.17 | ₩91,845 | ₩92,597 | ₩88,827 | ₩89,484 | -2.57% | 49.2만 |
|---|
| 2026.04.16 | ₩91,859 | ₩92,791 | ₩90,611 | ₩91,832 | -0.03% | 34.2만 |
|---|
| 2026.04.15 | ₩92,704 | ₩93,656 | ₩91,818 | ₩92,342 | -0.39% | 23.5만 |
|---|
| 2026.04.14 | ₩93,334 | ₩94,609 | ₩92,382 | ₩92,597 | -0.79% | 29.8만 |
|---|
| 2026.04.13 | ₩89,055 | ₩93,147 | ₩87,418 | ₩93,133 | +4.58% | 33.8만 |
|---|
| 2026.04.10 | ₩89,135 | ₩89,887 | ₩86,130 | ₩89,189 | +0.06% | 39.1만 |
|---|
| 2026.04.09 | ₩94,287 | ₩95,038 | ₩88,961 | ₩89,336 | -5.25% | 43.2만 |
|---|
| 2026.04.08 | ₩96,594 | ₩97,601 | ₩94,542 | ₩94,676 | -1.99% | 47.5만 |
|---|
| 2026.04.07 | ₩94,569 | ₩95,944 | ₩93,415 | ₩95,132 | +0.60% | 43.8만 |
|---|
| 2026.04.06 | ₩93,697 | ₩95,213 | ₩93,428 | ₩94,703 | +1.07% | 32만 |
|---|
| 2026.04.02 | ₩92,570 | ₩94,452 | ₩91,335 | ₩93,576 | +1.09% | 31.7만 |
|---|
| 2026.04.01 | ₩92,972 | ₩94,260 | ₩92,422 | ₩93,147 | +0.19% | 59.2만 |
|---|
| 2026.03.31 | ₩90,745 | ₩92,570 | ₩88,735 | ₩91,899 | +1.27% | 47.5만 |
|---|
| 2026.03.30 | ₩92,436 | ₩93,086 | ₩89,685 | ₩89,766 | -2.89% | 103.7만 |
|---|
| 2026.03.27 | ₩90,745 | ₩91,725 | ₩89,404 | ₩91,657 | +1.01% | 51.8만 |
|---|
| 2026.03.26 | ₩92,261 | ₩94,582 | ₩90,530 | ₩91,859 | -0.44% | 33.3만 |
|---|
| 2026.03.25 | ₩92,905 | ₩94,314 | ₩92,489 | ₩93,536 | +0.68% | 48.1만 |
|---|
| 2026.03.24 | ₩91,738 | ₩92,583 | ₩90,222 | ₩91,979 | +0.26% | 48.1만 |
|---|
| 2026.03.23 | ₩91,403 | ₩94,481 | ₩91,148 | ₩92,342 | +1.03% | 65.9만 |
|---|
| 2026.03.20 | ₩91,134 | ₩91,429 | ₩89,323 | ₩91,295 | +0.18% | 157.3만 |
|---|
| 2026.03.19 | ₩90,343 | ₩92,248 | ₩89,014 | ₩91,242 | +0.99% | 36.6만 |
|---|
| 2026.03.18 | ₩91,604 | ₩93,281 | ₩91,483 | ₩91,725 | +0.13% | 41.9만 |
|---|
| 2026.03.17 | ₩89,189 | ₩91,872 | ₩88,880 | ₩91,590 | +2.69% | 43.5만 |
|---|
| 2026.03.16 | ₩90,517 | ₩91,899 | ₩89,618 | ₩90,088 | -0.47% | 64.5만 |
|---|
| 2026.03.13 | ₩91,765 | ₩92,543 | ₩88,988 | ₩89,752 | -2.19% | 156.3만 |
|---|
| 2026.03.12 | ₩94,609 | ₩95,427 | ₩92,167 | ₩94,005 | -0.64% | 54.1만 |
|---|
| 2026.03.11 | ₩95,065 | ₩96,876 | ₩93,683 | ₩94,367 | -0.73% | 34.8만 |
|---|
| 2026.03.10 | ₩97,788 | ₩97,802 | ₩94,972 | ₩95,293 | -2.55% | 41.3만 |
|---|
| 2026.03.09 | ₩97,520 | ₩98,962 | ₩95,870 | ₩98,017 | +0.51% | 46만 |
|---|
| 2026.03.06 | ₩95,736 | ₩97,923 | ₩93,992 | ₩97,815 | +2.17% | 42.1만 |
|---|
| 2026.03.05 | ₩98,473 | ₩98,473 | ₩94,206 | ₩96,433 | -2.07% | 58.1만 |
|---|
| 2026.03.04 | ₩97,963 | ₩100,619 | ₩96,474 | ₩99,184 | +1.25% | 59.6만 |
|---|
| 2026.03.03 | ₩93,965 | ₩98,996 | ₩91,953 | ₩97,829 | +4.11% | 56만 |
|---|
| 2026.03.02 | ₩95,481 | ₩98,365 | ₩93,710 | ₩95,213 | -0.28% | 72.1만 |
|---|
| 2026.02.27 | ₩92,114 | ₩94,582 | ₩92,114 | ₩93,576 | +1.59% | 81.5만 |
|---|
| 2026.02.26 | ₩92,892 | ₩94,602 | ₩91,617 | ₩93,495 | +0.65% | 89.9만 |
|---|
| 2026.02.25 | ₩95,454 | ₩95,454 | ₩88,518 | ₩91,067 | -4.60% | 59만 |
|---|
| 2026.02.24 | ₩95,427 | ₩98,446 | ₩89,980 | ₩93,911 | -1.59% | 123.1만 |
|---|
| 2026.02.23 | ₩90,906 | ₩92,415 | ₩89,900 | ₩91,148 | +0.27% | 43만 |
|---|
| 2026.02.20 | ₩95,078 | ₩96,317 | ₩91,338 | ₩92,020 | -3.22% | 46.2만 |
|---|
| 2026.02.19 | ₩92,127 | ₩95,521 | ₩91,657 | ₩95,078 | +3.20% | 42.6만 |
|---|
| 2026.02.18 | ₩91,657 | ₩94,206 | ₩90,826 | ₩92,677 | +1.11% | 24.4만 |
|---|
| 2026.02.17 | ₩88,250 | ₩90,826 | ₩87,324 | ₩89,739 | +1.69% | 40.4만 |
|---|
| 2026.02.13 | ₩85,406 | ₩88,142 | ₩84,695 | ₩87,955 | +2.98% | 35만 |
|---|
| 2026.02.12 | ₩87,968 | ₩91,268 | ₩84,158 | ₩85,553 | -2.75% | 40.2만 |
|---|
| 2026.02.11 | ₩93,241 | ₩93,241 | ₩87,257 | ₩87,700 | -5.94% | 36.5만 |
|---|
| 2026.02.10 | ₩92,690 | ₩92,912 | ₩90,718 | ₩91,537 | -1.24% | 29만 |
|---|
| 2026.02.09 | ₩90,383 | ₩93,241 | ₩90,309 | ₩92,637 | +2.49% | 39.4만 |
|---|
| 2026.02.06 | ₩87,244 | ₩90,450 | ₩87,150 | ₩90,276 | +3.48% | 31.3만 |
|---|
| 2026.02.05 | ₩86,412 | ₩88,471 | ₩84,949 | ₩85,835 | -0.67% | 47.1만 |
|---|
| 2026.02.04 | ₩89,216 | ₩89,243 | ₩86,659 | ₩87,566 | -1.85% | 28.3만 |
|---|
| 2026.02.03 | ₩89,041 | ₩89,980 | ₩87,203 | ₩89,082 | +0.05% | 38.1만 |
|---|
| 2026.02.02 | ₩89,752 | ₩91,389 | ₩88,599 | ₩88,880 | -0.97% | 67.6만 |
|---|
| 2026.01.30 | ₩90,571 | ₩92,744 | ₩89,578 | ₩92,342 | +1.96% | 56.9만 |
|---|
| 2026.01.29 | ₩92,248 | ₩93,395 | ₩90,480 | ₩91,751 | -0.54% | 36.2만 |
|---|
| 2026.01.28 | ₩92,342 | ₩92,535 | ₩89,310 | ₩91,094 | -1.35% | 36만 |
|---|
| 2026.01.27 | ₩91,054 | ₩93,408 | ₩89,377 | ₩92,288 | +1.36% | 43.5만 |
|---|
| 2026.01.26 | ₩93,522 | ₩93,576 | ₩91,107 | ₩91,644 | -2.01% | 28.7만 |
|---|
| 2026.01.23 | ₩94,850 | ₩95,790 | ₩93,241 | ₩93,777 | -1.13% | 29만 |
|---|
| 2026.01.22 | ₩92,570 | ₩94,502 | ₩91,678 | ₩93,549 | +1.06% | 28만 |
|---|
| 2026.01.21 | ₩91,745 | ₩92,838 | ₩89,779 | ₩91,872 | +0.14% | 38.1만 |
|---|
| 2026.01.20 | ₩90,302 | ₩93,495 | ₩88,599 | ₩90,262 | -0.04% | 69.7만 |
|---|
| 2026.01.16 | ₩89,887 | ₩91,856 | ₩89,887 | ₩91,201 | +1.46% | 32.5만 |
|---|
| 2026.01.15 | ₩90,155 | ₩90,450 | ₩87,686 | ₩90,262 | +0.12% | 41.2만 |
|---|
| 2026.01.14 | ₩85,875 | ₩89,846 | ₩85,661 | ₩89,685 | +4.44% | 42.7만 |
|---|
| 2026.01.13 | ₩89,041 | ₩89,189 | ₩86,774 | ₩87,901 | -1.28% | 28.4만 |
|---|
| 2026.01.12 | ₩85,164 | ₩87,874 | ₩84,406 | ₩87,270 | +2.47% | 50만 |
|---|
| 2026.01.09 | ₩82,360 | ₩84,446 | ₩81,448 | ₩84,225 | +2.26% | 29.4만 |
|---|
| 2026.01.08 | ₩80,630 | ₩83,514 | ₩80,630 | ₩81,569 | +1.16% | 50.1만 |
|---|
| 2026.01.07 | ₩80,777 | ₩81,515 | ₩78,845 | ₩78,872 | -2.36% | 33.8만 |
|---|
| 2026.01.06 | ₩79,865 | ₩81,206 | ₩78,523 | ₩80,589 | +0.91% | 43.6만 |
|---|
| 2026.01.05 | ₩74,391 | ₩80,643 | ₩74,391 | ₩80,388 | +8.06% | 55.6만 |
|---|
| 2026.01.02 | ₩73,855 | ₩75,129 | ₩72,567 | ₩74,539 | +0.93% | 46.3만 |
|---|
| 2025.12.31 | ₩74,445 | ₩74,523 | ₩72,895 | ₩73,184 | -1.69% | 23.1만 |
|---|
| 2025.12.30 | ₩74,646 | ₩75,384 | ₩73,935 | ₩74,163 | -0.65% | 27.5만 |
|---|
| 2025.12.29 | ₩74,794 | ₩75,639 | ₩74,069 | ₩74,686 | -0.14% | 23.7만 |
|---|
| 2025.12.26 | ₩74,351 | ₩75,290 | ₩74,002 | ₩74,794 | +0.60% | 22.3만 |
|---|
| 2025.12.24 | ₩74,002 | ₩75,049 | ₩73,855 | ₩74,525 | +0.71% | 9.9만 |
|---|
| 2025.12.23 | ₩74,002 | ₩75,706 | ₩73,747 | ₩74,069 | +0.09% | 21.1만 |
|---|
| 2025.12.22 | ₩72,151 | ₩75,786 | ₩72,124 | ₩74,485 | +3.24% | 37.3만 |
|---|
| 2025.12.19 | ₩71,118 | ₩72,982 | ₩70,044 | ₩71,748 | +0.89% | 112.5만 |
|---|
| 2025.12.18 | ₩74,069 | ₩75,042 | ₩71,312 | ₩71,426 | -3.57% | 32만 |
|---|
| 2025.12.17 | ₩74,324 | ₩74,968 | ₩72,848 | ₩73,385 | -1.26% | 29.2만 |
|---|
| 2025.12.16 | ₩74,391 | ₩75,142 | ₩72,647 | ₩74,431 | +0.05% | 33.3만 |
|---|
| 2025.12.15 | ₩73,358 | ₩74,317 | ₩72,687 | ₩74,284 | +1.26% | 64.6만 |
|---|
| 2025.12.12 | ₩73,398 | ₩74,458 | ₩73,197 | ₩73,385 | -0.02% | 50.6만 |
|---|
| 2025.12.11 | ₩75,263 | ₩75,263 | ₩72,184 | ₩73,787 | -1.96% | 87만 |
|---|
| 2025.12.10 | ₩73,358 | ₩78,235 | ₩73,036 | ₩76,739 | +4.61% | 37.6만 |
|---|
| 2025.12.09 | ₩73,841 | ₩74,861 | ₩73,358 | ₩73,707 | -0.18% | 23.4만 |
|---|
| 2025.12.08 | ₩75,330 | ₩76,382 | ₩72,728 | ₩73,734 | -2.12% | 26.6만 |
|---|
| 2025.12.05 | ₩76,189 | ₩76,189 | ₩73,747 | ₩74,525 | -2.18% | 16.4만 |
|---|
| 2025.12.04 | ₩75,263 | ₩76,880 | ₩74,611 | ₩76,189 | +1.23% | 16.7만 |
|---|
| 2025.12.03 | ₩74,673 | ₩75,250 | ₩73,640 | ₩75,169 | +0.66% | 25.7만 |
|---|
| 2025.12.02 | ₩73,787 | ₩74,727 | ₩73,103 | ₩73,814 | +0.04% | 24.5만 |
|---|
| 2025.12.01 | ₩73,895 | ₩74,713 | ₩72,540 | ₩73,211 | -0.93% | 23.6만 |
|---|
| 2025.11.28 | ₩73,828 | ₩73,962 | ₩73,117 | ₩73,586 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩73,680 | ₩74,575 | ₩73,157 | ₩73,211 | -0.64% | 19.4만 |
|---|
| 2025.11.25 | ₩70,836 | ₩73,922 | ₩70,226 | ₩73,680 | +4.02% | 26.4만 |
|---|
| 2025.11.24 | ₩70,125 | ₩71,627 | ₩68,272 | ₩70,916 | +1.13% | 28.4만 |
|---|
| 2025.11.21 | ₩69,696 | ₩71,265 | ₩68,716 | ₩70,111 | +0.60% | 33.1만 |
|---|
| 2025.11.20 | ₩72,070 | ₩73,016 | ₩69,622 | ₩69,977 | -2.90% | 21.1만 |
|---|
| 2025.11.19 | ₩69,843 | ₩71,695 | ₩69,052 | ₩70,863 | +1.46% | 21.6만 |
|---|
| 2025.11.18 | ₩70,742 | ₩71,171 | ₩69,925 | ₩70,018 | -1.02% | 22.7만 |
|---|
| 2025.11.17 | ₩72,526 | ₩73,398 | ₩71,520 | ₩71,587 | -1.29% | 22.1만 |
|---|
| 2025.11.14 | ₩71,721 | ₩73,935 | ₩71,721 | ₩72,768 | +1.46% | 34.6만 |
|---|
| 2025.11.13 | ₩74,163 | ₩75,142 | ₩72,070 | ₩72,902 | -1.70% | 53.7만 |
|---|
| 2025.11.12 | ₩74,190 | ₩76,296 | ₩74,069 | ₩74,458 | +0.36% | 92.8만 |
|---|
| 2025.11.11 | ₩75,760 | ₩77,363 | ₩74,210 | ₩75,679 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩75,491 | ₩75,491 | ₩73,506 | ₩75,438 | -0.07% | 29만 |
|---|
| 2025.11.07 | ₩75,505 | ₩75,505 | ₩72,211 | ₩74,847 | -0.87% | 18.2만 |
|---|
| 2025.11.06 | ₩75,317 | ₩76,390 | ₩73,881 | ₩75,853 | +0.71% | 47.6만 |
|---|
| 2025.11.05 | ₩76,256 | ₩77,839 | ₩74,888 | ₩75,464 | -1.04% | 41.9만 |
|---|
| 2025.11.04 | ₩77,517 | ₩78,892 | ₩69,172 | ₩76,618 | -1.16% | 81.4만 |
|---|
| 2025.11.03 | ₩77,222 | ₩79,140 | ₩74,753 | ₩78,362 | +1.48% | 60만 |
|---|
| 2025.10.31 | ₩76,082 | ₩77,182 | ₩74,794 | ₩76,591 | +0.67% | 17.1만 |
|---|
| 2025.10.30 | ₩76,014 | ₩77,584 | ₩75,597 | ₩76,484 | +0.62% | 14.3만 |
|---|
| 2025.10.29 | ₩79,422 | ₩79,811 | ₩75,894 | ₩76,551 | -3.61% | 19.2만 |
|---|
| 2025.10.28 | ₩80,952 | ₩82,092 | ₩79,892 | ₩80,120 | -1.03% | 25.6만 |
|---|
| 2025.10.27 | ₩82,669 | ₩83,044 | ₩78,496 | ₩80,884 | -2.16% | 32만 |
|---|
| 2025.10.24 | ₩81,636 | ₩82,508 | ₩80,495 | ₩82,320 | +0.84% | 19.4만 |
|---|
| 2025.10.23 | ₩78,564 | ₩81,153 | ₩78,483 | ₩80,643 | +2.65% | 19.3만 |
|---|
| 2025.10.22 | ₩79,355 | ₩79,731 | ₩77,638 | ₩78,067 | -1.62% | 23.6만 |
|---|
| 2025.10.21 | ₩78,564 | ₩80,026 | ₩78,028 | ₩79,851 | +1.64% | 19만 |
|---|
| 2025.10.20 | ₩76,967 | ₩79,248 | ₩76,947 | ₩79,114 | +2.79% | 17.3만 |
|---|
| 2025.10.17 | ₩75,377 | ₩76,813 | ₩74,981 | ₩75,451 | +0.10% | 18.8만 |
|---|
| 2025.10.16 | ₩77,222 | ₩78,792 | ₩75,900 | ₩76,457 | -0.99% | 20.4만 |
|---|
| 2025.10.15 | ₩79,006 | ₩79,677 | ₩76,108 | ₩77,249 | -2.22% | 16만 |
|---|
| 2025.10.14 | ₩75,800 | ₩78,570 | ₩75,142 | ₩78,309 | +3.31% | 15.2만 |
|---|
| 2025.10.13 | ₩76,860 | ₩77,391 | ₩75,478 | ₩76,887 | +0.03% | 15.8만 |
|---|
| 2025.10.10 | ₩78,899 | ₩78,899 | ₩74,794 | ₩74,807 | -5.19% | 15.7만 |
|---|