시장 데이터를 불러오는 중
전체 종목
NCR Voyix Corporation Common Stock 과거 주가
NCR Voyix Corporation Common Stock · VYX · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NCR Voyix Corporation Common Stock · VYX · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,284 | ₩9,591 | ₩9,097 | ₩9,551 | +2.88% | 353.1만 |
| 2026.10.08 | ₩8,950 | ₩9,284 | ₩8,723 | ₩9,217 | +2.99% | 371.2만 |
| 2026.10.07 | ₩8,950 | ₩9,070 | ₩8,883 | ₩8,963 | +0.15% | 380.9만 |
| 2026.10.06 | ₩9,164 | ₩9,190 | ₩8,937 | ₩8,990 | -1.90% | 254.9만 |
| 2026.10.05 | ₩8,843 | ₩9,351 | ₩8,843 | ₩9,137 | +3.32% | 248.9만 |
| 2026.10.02 | ₩9,204 | ₩9,230 | ₩8,856 | ₩8,950 | -2.76% | 233만 |
| 2026.10.01 | ₩9,284 | ₩9,551 | ₩8,937 | ₩9,137 | -1.58% | 271.3만 |
| 2026.09.30 | ₩8,910 | ₩9,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,137 |
| +2.55% |
| 460.3만 |
| 2026.09.29 | ₩9,217 | ₩9,217 | ₩8,803 | ₩8,843 | -4.06% | 280.6만 |
|---|
| 2026.09.28 | ₩9,150 | ₩9,337 | ₩9,017 | ₩9,124 | -0.29% | 259.1만 |
|---|
| 2026.09.25 | ₩9,471 | ₩9,658 | ₩9,417 | ₩9,444 | -0.28% | 238.9만 |
|---|
| 2026.09.24 | ₩9,524 | ₩9,685 | ₩9,324 | ₩9,444 | -0.84% | 231.9만 |
|---|
| 2026.09.23 | ₩9,805 | ₩9,858 | ₩9,364 | ₩9,524 | -2.86% | 234.1만 |
|---|
| 2026.09.22 | ₩9,885 | ₩10,085 | ₩9,578 | ₩9,885 | 0.00% | 333.8만 |
|---|
| 2026.09.21 | ₩9,137 | ₩9,738 | ₩8,870 | ₩9,738 | +6.58% | 414.7만 |
|---|
| 2026.09.18 | ₩9,244 | ₩9,337 | ₩8,963 | ₩9,003 | -2.60% | 593.1만 |
|---|
| 2026.09.17 | ₩9,511 | ₩9,631 | ₩9,110 | ₩9,271 | -2.53% | 458.3만 |
|---|
| 2026.09.16 | ₩10,139 | ₩10,259 | ₩9,498 | ₩9,498 | -6.32% | 365.8만 |
|---|
| 2026.09.15 | ₩10,873 | ₩10,980 | ₩9,938 | ₩10,099 | -7.13% | 304.5만 |
|---|
| 2026.09.14 | ₩11,595 | ₩11,755 | ₩11,007 | ₩11,034 | -4.84% | 278.9만 |
|---|
| 2026.09.11 | ₩10,927 | ₩11,541 | ₩10,900 | ₩11,421 | +4.52% | 233.5만 |
|---|
| 2026.09.10 | ₩11,034 | ₩11,114 | ₩10,780 | ₩10,780 | -2.30% | 399.3만 |
|---|
| 2026.09.09 | ₩11,448 | ₩11,488 | ₩10,940 | ₩11,167 | -2.45% | 264.3만 |
|---|
| 2026.09.08 | ₩12,116 | ₩12,330 | ₩11,221 | ₩11,328 | -6.50% | 244.9만 |
|---|
| 2026.09.04 | ₩11,982 | ₩12,370 | ₩11,809 | ₩12,209 | +1.90% | 210.9만 |
|---|
| 2026.09.03 | ₩12,223 | ₩12,490 | ₩11,648 | ₩11,969 | -2.08% | 255만 |
|---|
| 2026.09.02 | ₩11,662 | ₩12,396 | ₩11,515 | ₩11,996 | +2.86% | 319만 |
|---|
| 2026.09.01 | ₩11,087 | ₩11,982 | ₩10,994 | ₩11,675 | +5.30% | 415.9만 |
|---|
| 2026.08.31 | ₩11,568 | ₩11,768 | ₩11,074 | ₩11,194 | -3.23% | 301.9만 |
|---|
| 2026.08.28 | ₩12,196 | ₩12,370 | ₩11,728 | ₩11,728 | -3.83% | 290.4만 |
|---|
| 2026.08.27 | ₩11,955 | ₩12,370 | ₩11,862 | ₩12,263 | +2.57% | 352.5만 |
|---|
| 2026.08.26 | ₩10,727 | ₩11,969 | ₩10,673 | ₩11,862 | +10.59% | 318.6만 |
|---|
| 2026.08.25 | ₩10,633 | ₩10,873 | ₩10,446 | ₩10,860 | +2.14% | 166.8만 |
|---|
| 2026.08.24 | ₩10,620 | ₩10,927 | ₩10,499 | ₩10,633 | +0.13% | 143.9만 |
|---|
| 2026.08.21 | ₩10,166 | ₩10,833 | ₩10,152 | ₩10,566 | +3.94% | 205.4만 |
|---|
| 2026.08.20 | ₩10,192 | ₩10,326 | ₩10,032 | ₩10,219 | +0.26% | 231.6만 |
|---|
| 2026.08.19 | ₩10,085 | ₩10,419 | ₩10,085 | ₩10,206 | +1.19% | 208.4만 |
|---|
| 2026.08.18 | ₩10,366 | ₩10,553 | ₩10,112 | ₩10,125 | -2.32% | 242.3만 |
|---|
| 2026.08.17 | ₩10,713 | ₩10,807 | ₩10,206 | ₩10,286 | -3.99% | 265.6만 |
|---|
| 2026.08.14 | ₩11,328 | ₩11,435 | ₩10,900 | ₩10,900 | -3.77% | 158.3만 |
|---|
| 2026.08.13 | ₩11,034 | ₩11,408 | ₩10,833 | ₩11,341 | +2.78% | 233.5만 |
|---|
| 2026.08.12 | ₩10,686 | ₩10,914 | ₩10,446 | ₩10,873 | +1.75% | 192.8만 |
|---|
| 2026.08.11 | ₩10,593 | ₩10,860 | ₩10,393 | ₩10,753 | +1.51% | 257.1만 |
|---|
| 2026.08.10 | ₩10,833 | ₩11,047 | ₩10,580 | ₩10,593 | -2.22% | 244.2만 |
|---|
| 2026.08.07 | ₩11,234 | ₩11,354 | ₩10,780 | ₩11,020 | -1.90% | 252만 |
|---|
| 2026.08.06 | ₩12,463 | ₩13,024 | ₩11,141 | ₩11,194 | -10.18% | 291.9만 |
|---|
| 2026.08.05 | ₩12,637 | ₩13,545 | ₩12,196 | ₩12,717 | +0.63% | 443.1만 |
|---|
| 2026.08.04 | ₩11,421 | ₩11,902 | ₩11,328 | ₩11,862 | +3.86% | 163.9만 |
|---|
| 2026.08.03 | ₩11,301 | ₩11,608 | ₩11,234 | ₩11,541 | +2.13% | 144.8만 |
|---|
| 2026.07.31 | ₩10,900 | ₩11,154 | ₩10,780 | ₩11,047 | +1.35% | 180.8만 |
|---|
| 2026.07.30 | ₩11,501 | ₩11,501 | ₩10,807 | ₩10,900 | -5.23% | 174만 |
|---|
| 2026.07.29 | ₩11,354 | ₩11,755 | ₩11,288 | ₩11,568 | +1.88% | 167.1만 |
|---|
| 2026.07.28 | ₩11,087 | ₩11,608 | ₩11,087 | ₩11,488 | +3.61% | 170.5만 |
|---|
| 2026.07.27 | ₩10,446 | ₩11,141 | ₩10,446 | ₩10,967 | +4.99% | 161.3만 |
|---|
| 2026.07.24 | ₩10,259 | ₩10,446 | ₩10,219 | ₩10,246 | -0.13% | 149.6만 |
|---|
| 2026.07.23 | ₩10,353 | ₩10,446 | ₩9,845 | ₩10,152 | -1.94% | 176.5만 |
|---|
| 2026.07.22 | ₩10,713 | ₩10,860 | ₩10,299 | ₩10,406 | -2.87% | 186.6만 |
|---|
| 2026.07.21 | ₩10,593 | ₩10,860 | ₩10,499 | ₩10,606 | +0.13% | 176.9만 |
|---|
| 2026.07.20 | ₩10,847 | ₩11,114 | ₩10,646 | ₩10,807 | -0.37% | 164.7만 |
|---|
| 2026.07.17 | ₩10,873 | ₩11,154 | ₩10,646 | ₩10,967 | +0.86% | 193.8만 |
|---|
| 2026.07.16 | ₩10,767 | ₩11,154 | ₩10,767 | ₩11,074 | +2.85% | 159.1만 |
|---|
| 2026.07.15 | ₩10,780 | ₩11,181 | ₩10,513 | ₩10,646 | -1.24% | 175.1만 |
|---|
| 2026.07.14 | ₩10,553 | ₩10,793 | ₩10,366 | ₩10,646 | +0.89% | 160.1만 |
|---|
| 2026.07.13 | ₩10,873 | ₩11,274 | ₩10,820 | ₩10,887 | +0.12% | 160.1만 |
|---|
| 2026.07.10 | ₩10,860 | ₩10,994 | ₩10,713 | ₩10,767 | -0.86% | 139.2만 |
|---|
| 2026.07.09 | ₩10,593 | ₩10,914 | ₩10,353 | ₩10,673 | +0.76% | 187.8만 |
|---|
| 2026.07.08 | ₩11,207 | ₩11,207 | ₩10,246 | ₩10,673 | -4.77% | 244.7만 |
|---|
| 2026.07.07 | ₩12,036 | ₩12,410 | ₩11,154 | ₩11,381 | -5.44% | 380.7만 |
|---|
| 2026.07.06 | ₩11,688 | ₩11,982 | ₩11,555 | ₩11,702 | +0.11% | 232.7만 |
|---|
| 2026.07.02 | ₩11,421 | ₩11,822 | ₩11,421 | ₩11,622 | +1.75% | 250.6만 |
|---|
| 2026.07.01 | ₩10,980 | ₩11,541 | ₩10,980 | ₩11,354 | +3.41% | 248.1만 |
|---|
| 2026.06.30 | ₩10,486 | ₩10,954 | ₩10,286 | ₩10,914 | +4.08% | 295.3만 |
|---|
| 2026.06.29 | ₩10,780 | ₩10,887 | ₩10,433 | ₩10,673 | -0.99% | 323.4만 |
|---|
| 2026.06.26 | ₩9,992 | ₩10,673 | ₩9,992 | ₩10,606 | +6.15% | 526.6만 |
|---|
| 2026.06.25 | ₩10,125 | ₩10,379 | ₩9,872 | ₩10,032 | -0.92% | 180.3만 |
|---|
| 2026.06.24 | ₩9,444 | ₩10,259 | ₩9,431 | ₩10,019 | +6.08% | 273.4만 |
|---|
| 2026.06.23 | ₩9,471 | ₩9,591 | ₩9,257 | ₩9,351 | -1.27% | 196.2만 |
|---|
| 2026.06.22 | ₩9,938 | ₩10,032 | ₩9,297 | ₩9,377 | -5.65% | 298.1만 |
|---|
| 2026.06.18 | ₩9,952 | ₩10,513 | ₩9,885 | ₩10,005 | +0.54% | 405.7만 |
|---|
| 2026.06.17 | ₩10,019 | ₩10,339 | ₩9,872 | ₩10,045 | +0.27% | 321.2만 |
|---|
| 2026.06.16 | ₩9,912 | ₩10,366 | ₩9,845 | ₩10,045 | +1.35% | 268만 |
|---|
| 2026.06.15 | ₩10,807 | ₩10,954 | ₩9,938 | ₩9,938 | -8.03% | 387.8만 |
|---|
| 2026.06.12 | ₩9,538 | ₩10,566 | ₩9,337 | ₩10,486 | +9.94% | 398.9만 |
|---|
| 2026.06.11 | ₩9,190 | ₩9,564 | ₩9,030 | ₩9,511 | +3.49% | 222.3만 |
|---|
| 2026.06.10 | ₩9,150 | ₩9,524 | ₩9,017 | ₩9,324 | +1.90% | 178.5만 |
|---|
| 2026.06.09 | ₩9,217 | ₩9,538 | ₩8,830 | ₩9,337 | +1.30% | 224만 |
|---|
| 2026.06.08 | ₩9,204 | ₩9,604 | ₩9,043 | ₩9,257 | +0.58% | 231.9만 |
|---|
| 2026.06.05 | ₩9,511 | ₩9,524 | ₩9,164 | ₩9,230 | -2.95% | 168.2만 |
|---|
| 2026.06.04 | ₩9,738 | ₩9,912 | ₩9,458 | ₩9,484 | -2.61% | 159.2만 |
|---|
| 2026.06.03 | ₩9,524 | ₩9,564 | ₩9,124 | ₩9,551 | +0.28% | 278.5만 |
|---|
| 2026.06.02 | ₩9,738 | ₩9,791 | ₩9,458 | ₩9,711 | -0.27% | 236.2만 |
|---|
| 2026.06.01 | ₩9,832 | ₩10,019 | ₩9,685 | ₩10,005 | +1.77% | 277.1만 |
|---|
| 2026.05.29 | ₩9,150 | ₩9,898 | ₩9,084 | ₩9,604 | +4.96% | 342만 |
|---|
| 2026.05.28 | ₩8,856 | ₩9,070 | ₩8,629 | ₩9,057 | +2.26% | 252.2만 |
|---|
| 2026.05.27 | ₩8,830 | ₩9,230 | ₩8,709 | ₩8,763 | -0.76% | 257.4만 |
|---|
| 2026.05.26 | ₩8,910 | ₩9,164 | ₩8,763 | ₩8,830 | -0.90% | 205.5만 |
|---|
| 2026.05.22 | ₩8,429 | ₩8,816 | ₩8,429 | ₩8,803 | +4.44% | 175.7만 |
|---|
| 2026.05.21 | ₩8,509 | ₩8,603 | ₩8,282 | ₩8,509 | 0.00% | 159.3만 |
|---|
| 2026.05.20 | ₩8,536 | ₩8,750 | ₩8,335 | ₩8,643 | +1.25% | 229.9만 |
|---|
| 2026.05.19 | ₩8,803 | ₩9,017 | ₩8,549 | ₩8,656 | -1.67% | 190.2만 |
|---|
| 2026.05.18 | ₩9,003 | ₩9,084 | ₩8,643 | ₩8,683 | -3.56% | 191.1만 |
|---|
| 2026.05.15 | ₩9,177 | ₩9,444 | ₩8,883 | ₩8,896 | -3.06% | 192.6만 |
|---|
| 2026.05.14 | ₩9,404 | ₩9,551 | ₩9,177 | ₩9,257 | -1.56% | 140.3만 |
|---|
| 2026.05.13 | ₩9,938 | ₩9,938 | ₩9,137 | ₩9,257 | -6.85% | 244.6만 |
|---|
| 2026.05.12 | ₩10,366 | ₩10,526 | ₩10,045 | ₩10,152 | -2.06% | 225.7만 |
|---|
| 2026.05.11 | ₩11,007 | ₩11,061 | ₩10,045 | ₩10,393 | -5.58% | 330.9만 |
|---|
| 2026.05.08 | ₩10,646 | ₩11,528 | ₩10,580 | ₩11,154 | +4.77% | 337.5만 |
|---|
| 2026.05.07 | ₩10,646 | ₩11,341 | ₩10,513 | ₩10,807 | +1.51% | 560.1만 |
|---|
| 2026.05.06 | ₩9,805 | ₩9,872 | ₩9,337 | ₩9,391 | -4.22% | 351.2만 |
|---|
| 2026.05.05 | ₩9,578 | ₩9,698 | ₩9,364 | ₩9,685 | +1.12% | 153.8만 |
|---|
| 2026.05.04 | ₩9,685 | ₩10,005 | ₩9,524 | ₩9,604 | -0.83% | 196.3만 |
|---|
| 2026.05.01 | ₩9,471 | ₩9,711 | ₩9,431 | ₩9,604 | +1.41% | 192.6만 |
|---|
| 2026.04.30 | ₩9,177 | ₩9,351 | ₩9,003 | ₩9,204 | +0.29% | 240.2만 |
|---|
| 2026.04.29 | ₩9,364 | ₩9,471 | ₩9,124 | ₩9,177 | -2.00% | 178.4만 |
|---|
| 2026.04.28 | ₩9,431 | ₩9,591 | ₩9,364 | ₩9,444 | +0.14% | 169만 |
|---|
| 2026.04.27 | ₩9,297 | ₩9,564 | ₩9,297 | ₩9,337 | +0.43% | 156.9만 |
|---|
| 2026.04.24 | ₩9,017 | ₩9,484 | ₩8,923 | ₩9,431 | +4.59% | 179.3만 |
|---|
| 2026.04.23 | ₩9,164 | ₩9,257 | ₩8,736 | ₩8,977 | -2.04% | 219.5만 |
|---|
| 2026.04.22 | ₩9,444 | ₩9,578 | ₩9,271 | ₩9,404 | -0.42% | 148.7만 |
|---|
| 2026.04.21 | ₩9,417 | ₩9,805 | ₩9,324 | ₩9,391 | -0.28% | 206.9만 |
|---|
| 2026.04.20 | ₩9,084 | ₩9,498 | ₩9,057 | ₩9,404 | +3.53% | 170.1만 |
|---|
| 2026.04.17 | ₩9,284 | ₩9,364 | ₩9,057 | ₩9,164 | -1.29% | 192.3만 |
|---|
| 2026.04.16 | ₩9,297 | ₩9,591 | ₩8,950 | ₩8,990 | -3.30% | 202만 |
|---|
| 2026.04.15 | ₩9,257 | ₩9,324 | ₩9,110 | ₩9,230 | -0.29% | 223.4만 |
|---|
| 2026.04.14 | ₩9,110 | ₩9,284 | ₩8,977 | ₩9,124 | +0.15% | 242.7만 |
|---|
| 2026.04.13 | ₩8,456 | ₩9,084 | ₩8,456 | ₩8,990 | +6.32% | 326.5만 |
|---|
| 2026.04.10 | ₩8,616 | ₩8,696 | ₩8,416 | ₩8,549 | -0.78% | 206.2만 |
|---|
| 2026.04.09 | ₩8,416 | ₩8,616 | ₩8,202 | ₩8,603 | +2.22% | 202.9만 |
|---|
| 2026.04.08 | ₩8,683 | ₩8,923 | ₩8,429 | ₩8,456 | -2.62% | 369.7만 |
|---|
| 2026.04.07 | ₩8,349 | ₩8,456 | ₩8,229 | ₩8,362 | +0.16% | 208.6만 |
|---|
| 2026.04.06 | ₩8,162 | ₩8,469 | ₩8,148 | ₩8,376 | +2.62% | 192.4만 |
|---|
| 2026.04.02 | ₩8,162 | ₩8,509 | ₩8,042 | ₩8,215 | +0.65% | 189.2만 |
|---|
| 2026.04.01 | ₩8,536 | ₩8,549 | ₩8,175 | ₩8,322 | -2.50% | 157만 |
|---|
| 2026.03.31 | ₩8,429 | ₩8,643 | ₩8,242 | ₩8,456 | +0.32% | 209.5만 |
|---|
| 2026.03.30 | ₩8,335 | ₩8,456 | ₩8,242 | ₩8,335 | 0.00% | 218.8만 |
|---|
| 2026.03.27 | ₩8,496 | ₩8,549 | ₩8,215 | ₩8,269 | -2.67% | 184만 |
|---|
| 2026.03.26 | ₩8,389 | ₩8,763 | ₩8,349 | ₩8,643 | +3.03% | 222만 |
|---|
| 2026.03.25 | ₩8,549 | ₩8,696 | ₩8,108 | ₩8,469 | -0.94% | 254만 |
|---|
| 2026.03.24 | ₩8,629 | ₩8,843 | ₩8,349 | ₩8,389 | -2.79% | 229.8만 |
|---|
| 2026.03.23 | ₩8,830 | ₩9,030 | ₩8,589 | ₩8,790 | -0.45% | 231만 |
|---|
| 2026.03.20 | ₩8,830 | ₩8,843 | ₩8,603 | ₩8,683 | -1.66% | 432.4만 |
|---|
| 2026.03.19 | ₩9,084 | ₩9,190 | ₩8,803 | ₩8,830 | -2.79% | 268.8만 |
|---|
| 2026.03.18 | ₩9,271 | ₩9,578 | ₩9,217 | ₩9,284 | +0.14% | 223.8만 |
|---|
| 2026.03.17 | ₩9,297 | ₩9,538 | ₩9,150 | ₩9,351 | +0.57% | 233만 |
|---|
| 2026.03.16 | ₩8,816 | ₩9,337 | ₩8,736 | ₩9,204 | +4.39% | 247.7만 |
|---|
| 2026.03.13 | ₩8,950 | ₩8,977 | ₩8,629 | ₩8,683 | -2.99% | 303.7만 |
|---|
| 2026.03.12 | ₩9,124 | ₩9,311 | ₩8,950 | ₩8,963 | -1.76% | 294만 |
|---|
| 2026.03.11 | ₩9,150 | ₩9,364 | ₩9,084 | ₩9,324 | +1.90% | 249.2만 |
|---|
| 2026.03.10 | ₩9,671 | ₩9,791 | ₩9,030 | ₩9,084 | -6.08% | 354.7만 |
|---|
| 2026.03.09 | ₩10,179 | ₩10,259 | ₩9,631 | ₩9,818 | -3.54% | 232.3만 |
|---|
| 2026.03.06 | ₩11,061 | ₩11,061 | ₩10,419 | ₩10,486 | -5.19% | 281.3만 |
|---|
| 2026.03.05 | ₩10,940 | ₩11,127 | ₩10,820 | ₩10,954 | +0.12% | 225만 |
|---|
| 2026.03.04 | ₩10,753 | ₩11,154 | ₩10,580 | ₩10,927 | +1.61% | 222.7만 |
|---|
| 2026.03.03 | ₩9,711 | ₩10,900 | ₩9,685 | ₩10,700 | +10.18% | 285.1만 |
|---|
| 2026.03.02 | ₩10,059 | ₩10,353 | ₩9,912 | ₩10,152 | +0.93% | 291.7만 |
|---|
| 2026.02.27 | ₩10,887 | ₩10,967 | ₩9,845 | ₩10,206 | -6.26% | 469.6만 |
|---|
| 2026.02.26 | ₩11,742 | ₩11,996 | ₩10,927 | ₩11,007 | -6.26% | 358.5만 |
|---|
| 2026.02.25 | ₩12,022 | ₩12,249 | ₩11,889 | ₩12,143 | +1.00% | 267.7만 |
|---|
| 2026.02.24 | ₩11,742 | ₩12,236 | ₩11,742 | ₩12,009 | +2.28% | 198.2만 |
|---|
| 2026.02.23 | ₩12,543 | ₩12,730 | ₩11,662 | ₩11,702 | -6.71% | 183.4만 |
|---|
| 2026.02.20 | ₩12,530 | ₩12,957 | ₩12,463 | ₩12,824 | +2.35% | 158.7만 |
|---|
| 2026.02.19 | ₩12,744 | ₩12,917 | ₩12,476 | ₩12,637 | -0.84% | 155.1만 |
|---|
| 2026.02.18 | ₩12,663 | ₩13,225 | ₩12,543 | ₩13,011 | +2.74% | 255만 |
|---|
| 2026.02.17 | ₩12,637 | ₩12,757 | ₩12,249 | ₩12,370 | -2.11% | 151.8만 |
|---|
| 2026.02.13 | ₩12,637 | ₩12,824 | ₩12,450 | ₩12,677 | +0.32% | 149.8만 |
|---|
| 2026.02.12 | ₩12,770 | ₩12,971 | ₩12,263 | ₩12,490 | -2.20% | 295.2만 |
|---|
| 2026.02.11 | ₩13,318 | ₩13,318 | ₩12,583 | ₩12,717 | -4.51% | 157.4만 |
|---|
| 2026.02.10 | ₩13,091 | ₩13,505 | ₩13,038 | ₩13,225 | +1.02% | 200만 |
|---|
| 2026.02.09 | ₩13,171 | ₩13,265 | ₩12,824 | ₩13,104 | -0.51% | 132만 |
|---|
| 2026.02.06 | ₩12,797 | ₩13,251 | ₩12,704 | ₩13,158 | +2.82% | 199만 |
|---|
| 2026.02.05 | ₩12,797 | ₩13,265 | ₩12,463 | ₩12,650 | -1.15% | 178.9만 |
|---|
| 2026.02.04 | ₩12,196 | ₩13,171 | ₩12,196 | ₩12,864 | +5.48% | 230.4만 |
|---|
| 2026.02.03 | ₩13,265 | ₩13,465 | ₩11,822 | ₩12,249 | -7.65% | 251.4만 |
|---|
| 2026.02.02 | ₩13,265 | ₩13,719 | ₩13,198 | ₩13,532 | +2.01% | 153.7만 |
|---|
| 2026.01.30 | ₩13,265 | ₩13,465 | ₩13,184 | ₩13,251 | -0.10% | 144만 |
|---|
| 2026.01.29 | ₩13,452 | ₩13,545 | ₩13,064 | ₩13,412 | -0.30% | 154.8만 |
|---|
| 2026.01.28 | ₩13,545 | ₩13,665 | ₩13,291 | ₩13,318 | -1.68% | 139.1만 |
|---|
| 2026.01.27 | ₩13,946 | ₩13,946 | ₩13,438 | ₩13,492 | -3.26% | 117.6만 |
|---|
| 2026.01.26 | ₩13,932 | ₩14,079 | ₩13,625 | ₩14,026 | +0.67% | 100.5만 |
|---|
| 2026.01.23 | ₩13,906 | ₩14,079 | ₩13,786 | ₩13,959 | +0.38% | 96.6만 |
|---|
| 2026.01.22 | ₩13,879 | ₩14,480 | ₩13,812 | ₩13,919 | +0.29% | 153.6만 |
|---|
| 2026.01.21 | ₩13,492 | ₩13,732 | ₩13,238 | ₩13,705 | +1.58% | 186.7만 |
|---|
| 2026.01.20 | ₩13,959 | ₩14,413 | ₩13,398 | ₩13,452 | -3.64% | 202.9만 |
|---|
| 2026.01.16 | ₩14,347 | ₩14,480 | ₩14,133 | ₩14,253 | -0.65% | 161.1만 |
|---|
| 2026.01.15 | ₩14,654 | ₩14,774 | ₩14,360 | ₩14,453 | -1.37% | 221.6만 |
|---|
| 2026.01.14 | ₩14,507 | ₩15,108 | ₩14,400 | ₩14,614 | +0.74% | 204.6만 |
|---|
| 2026.01.13 | ₩14,814 | ₩14,934 | ₩13,639 | ₩14,600 | -1.44% | 348.3만 |
|---|
| 2026.01.12 | ₩14,694 | ₩15,015 | ₩14,600 | ₩14,841 | +1.00% | 166.8만 |
|---|
| 2026.01.09 | ₩14,400 | ₩14,761 | ₩14,226 | ₩14,747 | +2.41% | 163.3만 |
|---|
| 2026.01.08 | ₩13,599 | ₩14,494 | ₩13,558 | ₩14,373 | +5.70% | 172.5만 |
|---|
| 2026.01.07 | ₩13,932 | ₩13,946 | ₩13,599 | ₩13,732 | -1.44% | 107.6만 |
|---|
| 2026.01.06 | ₩13,371 | ₩13,932 | ₩13,211 | ₩13,906 | +4.00% | 151.4만 |
|---|
| 2026.01.05 | ₩13,091 | ₩13,932 | ₩13,091 | ₩13,572 | +3.67% | 251.4만 |
|---|
| 2026.01.02 | ₩13,679 | ₩13,879 | ₩13,064 | ₩13,171 | -3.71% | 136.7만 |
|---|
| 2025.12.31 | ₩13,786 | ₩13,812 | ₩13,492 | ₩13,625 | -1.16% | 194.1만 |
|---|
| 2025.12.30 | ₩14,106 | ₩14,160 | ₩13,772 | ₩13,786 | -2.27% | 97만 |
|---|
| 2025.12.29 | ₩13,959 | ₩14,160 | ₩13,866 | ₩14,120 | +1.15% | 112.8만 |
|---|
| 2025.12.26 | ₩13,959 | ₩14,120 | ₩13,959 | ₩14,079 | +0.86% | 132.3만 |
|---|
| 2025.12.24 | ₩14,013 | ₩14,106 | ₩13,866 | ₩13,932 | -0.57% | 49.2만 |
|---|
| 2025.12.23 | ₩13,839 | ₩14,066 | ₩13,612 | ₩13,973 | +0.97% | 111.8만 |
|---|
| 2025.12.22 | ₩13,839 | ₩14,186 | ₩13,812 | ₩13,919 | +0.58% | 135.8만 |
|---|
| 2025.12.19 | ₩14,026 | ₩14,106 | ₩13,772 | ₩13,852 | -1.24% | 280.6만 |
|---|
| 2025.12.18 | ₩14,266 | ₩14,467 | ₩13,812 | ₩14,066 | -1.40% | 283.2만 |
|---|
| 2025.12.17 | ₩13,505 | ₩13,892 | ₩13,425 | ₩13,812 | +2.27% | 286.1만 |
|---|
| 2025.12.16 | ₩13,091 | ₩13,665 | ₩13,051 | ₩13,465 | +2.86% | 179.4만 |
|---|
| 2025.12.15 | ₩13,518 | ₩13,639 | ₩13,118 | ₩13,131 | -2.87% | 178.2만 |
|---|
| 2025.12.12 | ₩13,639 | ₩13,692 | ₩13,398 | ₩13,492 | -1.08% | 202만 |
|---|
| 2025.12.11 | ₩13,238 | ₩13,599 | ₩13,038 | ₩13,585 | +2.62% | 166.2만 |
|---|
| 2025.12.10 | ₩12,810 | ₩13,478 | ₩12,784 | ₩13,291 | +3.75% | 198.4만 |
|---|
| 2025.12.09 | ₩12,690 | ₩13,131 | ₩12,690 | ₩12,904 | +1.68% | 171.6만 |
|---|
| 2025.12.08 | ₩13,318 | ₩13,318 | ₩12,610 | ₩12,837 | -3.61% | 196.9만 |
|---|
| 2025.12.05 | ₩12,931 | ₩13,625 | ₩12,864 | ₩13,251 | +2.48% | 329.2만 |
|---|
| 2025.12.04 | ₩13,705 | ₩13,732 | ₩12,931 | ₩12,957 | -5.46% | 412.4만 |
|---|
| 2025.12.03 | ₩13,305 | ₩13,839 | ₩13,265 | ₩13,639 | +2.51% | 454만 |
|---|
| 2025.12.02 | ₩13,599 | ₩13,652 | ₩13,211 | ₩13,238 | -2.65% | 308.9만 |
|---|
| 2025.12.01 | ₩13,305 | ₩13,639 | ₩13,265 | ₩13,452 | +1.10% | 540.6만 |
|---|
| 2025.11.28 | ₩13,371 | ₩13,639 | ₩13,371 | ₩13,505 | +1.00% | 116.5만 |
|---|
| 2025.11.26 | ₩13,358 | ₩13,652 | ₩13,011 | ₩13,371 | +0.10% | 341.3만 |
|---|
| 2025.11.25 | ₩13,318 | ₩13,679 | ₩13,305 | ₩13,465 | +1.10% | 687.6만 |
|---|
| 2025.11.24 | ₩13,278 | ₩13,345 | ₩13,091 | ₩13,225 | -0.40% | 215.1만 |
|---|
| 2025.11.21 | ₩13,051 | ₩13,492 | ₩12,984 | ₩13,305 | +1.94% | 315.5만 |
|---|
| 2025.11.20 | ₩13,211 | ₩13,371 | ₩12,904 | ₩12,997 | -1.62% | 212.2만 |
|---|
| 2025.11.19 | ₩13,558 | ₩13,665 | ₩12,997 | ₩13,064 | -3.65% | 347.6만 |
|---|
| 2025.11.18 | ₩13,705 | ₩14,079 | ₩13,572 | ₩13,639 | -0.49% | 165.5만 |
|---|
| 2025.11.17 | ₩14,280 | ₩14,360 | ₩13,719 | ₩13,786 | -3.46% | 150.9만 |
|---|
| 2025.11.14 | ₩14,253 | ₩14,427 | ₩14,053 | ₩14,400 | +1.03% | 138.5만 |
|---|
| 2025.11.13 | ₩14,747 | ₩14,868 | ₩14,347 | ₩14,413 | -2.26% | 143.8만 |
|---|
| 2025.11.12 | ₩15,001 | ₩15,375 | ₩14,894 | ₩14,934 | -0.45% | 197.4만 |
|---|
| 2025.11.11 | ₩15,308 | ₩15,308 | ₩14,961 | ₩14,961 | -2.27% | 176.5만 |
|---|
| 2025.11.10 | ₩14,681 | ₩15,322 | ₩14,587 | ₩15,135 | +3.09% | 265.7만 |
|---|
| 2025.11.07 | ₩14,160 | ₩14,707 | ₩14,053 | ₩14,574 | +2.92% | 235.4만 |
|---|
| 2025.11.06 | ₩15,736 | ₩16,056 | ₩13,692 | ₩14,280 | -9.25% | 285.6만 |
|---|
| 2025.11.05 | ₩14,908 | ₩15,455 | ₩14,908 | ₩15,268 | +2.42% | 168.8만 |
|---|
| 2025.11.04 | ₩14,894 | ₩14,961 | ₩14,667 | ₩14,747 | -0.99% | 147.9만 |
|---|
| 2025.11.03 | ₩15,175 | ₩15,215 | ₩14,854 | ₩15,148 | -0.18% | 193.9만 |
|---|
| 2025.10.31 | ₩15,308 | ₩15,482 | ₩15,202 | ₩15,242 | -0.44% | 154.5만 |
|---|
| 2025.10.30 | ₩15,161 | ₩15,362 | ₩15,121 | ₩15,322 | +1.06% | 131.2만 |
|---|
| 2025.10.29 | ₩15,656 | ₩15,789 | ₩15,148 | ₩15,268 | -2.47% | 151.7만 |
|---|
| 2025.10.28 | ₩15,909 | ₩15,963 | ₩15,669 | ₩15,763 | -0.92% | 99.8만 |
|---|
| 2025.10.27 | ₩15,963 | ₩16,030 | ₩15,682 | ₩15,909 | -0.33% | 100.4만 |
|---|
| 2025.10.24 | ₩15,990 | ₩16,123 | ₩15,763 | ₩15,763 | -1.42% | 78.8만 |
|---|
| 2025.10.23 | ₩15,348 | ₩15,789 | ₩15,322 | ₩15,776 | +2.79% | 93.6만 |
|---|
| 2025.10.22 | ₩15,215 | ₩15,402 | ₩15,121 | ₩15,255 | +0.26% | 124.5만 |
|---|
| 2025.10.21 | ₩15,255 | ₩15,642 | ₩15,041 | ₩15,335 | +0.53% | 133.2만 |
|---|
| 2025.10.20 | ₩15,268 | ₩15,602 | ₩15,108 | ₩15,268 | 0.00% | 107.7만 |
|---|
| 2025.10.17 | ₩14,908 | ₩15,215 | ₩14,801 | ₩15,081 | +1.16% | 142.7만 |
|---|
| 2025.10.16 | ₩15,749 | ₩15,829 | ₩14,974 | ₩15,041 | -4.50% | 101.1만 |
|---|
| 2025.10.15 | ₩15,829 | ₩16,016 | ₩15,469 | ₩15,749 | -0.51% | 101.7만 |
|---|
| 2025.10.14 | ₩14,894 | ₩15,843 | ₩14,827 | ₩15,616 | +4.84% | 107.3만 |
|---|
| 2025.10.13 | ₩15,362 | ₩15,389 | ₩15,015 | ₩15,242 | -0.78% | 101.6만 |
|---|
| 2025.10.10 | ₩15,642 | ₩15,656 | ₩14,934 | ₩14,948 | -4.44% | 168.4만 |
|---|