시장 데이터를 불러오는 중
전체 종목
바이안트 테크놀로지 과거 주가
Viant Technology Inc. - common stock · DSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viant Technology Inc. - common stock · DSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,001 | ₩18,135 | ₩17,330 | ₩17,612 | -2.16% | 50.5만 |
| 2026.10.08 | ₩16,915 | ₩18,041 | ₩16,834 | ₩17,652 | +4.36% | 62.4만 |
| 2026.10.07 | ₩15,855 | ₩17,330 | ₩15,855 | ₩17,143 | +8.12% | 120.1만 |
| 2026.10.06 | ₩16,378 | ₩16,432 | ₩15,935 | ₩16,002 | -2.29% | 37.2만 |
| 2026.10.05 | ₩16,418 | ₩16,693 | ₩15,815 | ₩16,284 | -0.82% | 63.4만 |
| 2026.10.02 | ₩17,263 | ₩17,424 | ₩16,298 | ₩16,418 | -4.90% | 45.3만 |
| 2026.10.01 | ₩16,740 | ₩17,183 | ₩16,613 | ₩17,069 | +1.96% | 28.2만 |
| 2026.09.30 | ₩16,391 | ₩16,754 | ₩16,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,512 |
| +0.74% |
| 54.9만 |
| 2026.09.29 | ₩16,458 | ₩16,767 | ₩16,150 | ₩16,324 | -0.81% | 41.6만 |
|---|
| 2026.09.28 | ₩16,412 | ₩16,727 | ₩16,096 | ₩16,418 | +0.04% | 38.6만 |
|---|
| 2026.09.25 | ₩16,552 | ₩17,076 | ₩16,244 | ₩16,351 | -1.22% | 40.9만 |
|---|
| 2026.09.24 | ₩16,405 | ₩16,780 | ₩16,277 | ₩16,552 | +0.90% | 57.8만 |
|---|
| 2026.09.23 | ₩17,290 | ₩17,304 | ₩15,976 | ₩16,485 | -4.65% | 48.7만 |
|---|
| 2026.09.22 | ₩17,008 | ₩17,263 | ₩16,794 | ₩17,223 | +1.26% | 43.4만 |
|---|
| 2026.09.21 | ₩15,962 | ₩17,035 | ₩15,520 | ₩16,982 | +6.39% | 69만 |
|---|
| 2026.09.18 | ₩15,466 | ₩16,646 | ₩15,050 | ₩15,935 | +3.04% | 259.4만 |
|---|
| 2026.09.17 | ₩13,762 | ₩14,312 | ₩12,756 | ₩13,440 | -2.34% | 219.4만 |
|---|
| 2026.09.16 | ₩16,968 | ₩17,089 | ₩16,418 | ₩16,593 | -2.21% | 32.5만 |
|---|
| 2026.09.15 | ₩17,049 | ₩17,089 | ₩16,727 | ₩16,901 | -0.87% | 18.2만 |
|---|
| 2026.09.14 | ₩16,901 | ₩17,357 | ₩16,847 | ₩17,330 | +2.54% | 24.8만 |
|---|
| 2026.09.11 | ₩17,250 | ₩17,739 | ₩16,687 | ₩16,874 | -2.18% | 24만 |
|---|
| 2026.09.10 | ₩16,968 | ₩17,532 | ₩16,512 | ₩17,089 | +0.71% | 17.1만 |
|---|
| 2026.09.09 | ₩18,122 | ₩18,122 | ₩17,076 | ₩17,196 | -5.11% | 22만 |
|---|
| 2026.09.08 | ₩18,122 | ₩18,363 | ₩17,585 | ₩18,082 | -0.22% | 22.5만 |
|---|
| 2026.09.04 | ₩18,028 | ₩18,350 | ₩17,693 | ₩18,323 | +1.64% | 13.3만 |
|---|
| 2026.09.03 | ₩17,625 | ₩18,377 | ₩17,505 | ₩18,035 | +2.32% | 20.9만 |
|---|
| 2026.09.02 | ₩16,928 | ₩17,921 | ₩16,888 | ₩17,599 | +3.96% | 22.7만 |
|---|
| 2026.09.01 | ₩16,955 | ₩17,196 | ₩16,485 | ₩16,941 | -0.08% | 19.7만 |
|---|
| 2026.08.31 | ₩17,585 | ₩17,921 | ₩17,156 | ₩17,277 | -1.75% | 16.9만 |
|---|
| 2026.08.28 | ₩16,941 | ₩18,296 | ₩16,941 | ₩17,746 | +4.75% | 25.2만 |
|---|
| 2026.08.27 | ₩16,888 | ₩17,285 | ₩16,619 | ₩17,008 | +0.71% | 18.9만 |
|---|
| 2026.08.26 | ₩16,418 | ₩16,901 | ₩16,351 | ₩16,673 | +1.55% | 14.4만 |
|---|
| 2026.08.25 | ₩16,365 | ₩16,707 | ₩16,217 | ₩16,505 | +0.86% | 11.9만 |
|---|
| 2026.08.24 | ₩16,660 | ₩16,901 | ₩16,284 | ₩16,418 | -1.45% | 19만 |
|---|
| 2026.08.21 | ₩16,687 | ₩16,900 | ₩16,217 | ₩16,700 | +0.08% | 17만 |
|---|
| 2026.08.20 | ₩16,780 | ₩17,143 | ₩16,566 | ₩16,646 | -0.80% | 17.3만 |
|---|
| 2026.08.19 | ₩17,304 | ₩17,773 | ₩16,767 | ₩16,888 | -2.40% | 24.2만 |
|---|
| 2026.08.18 | ₩16,874 | ₩17,545 | ₩16,780 | ₩17,317 | +2.62% | 20.5만 |
|---|
| 2026.08.17 | ₩17,156 | ₩17,156 | ₩16,458 | ₩16,915 | -1.41% | 29.7만 |
|---|
| 2026.08.14 | ₩17,371 | ₩17,625 | ₩16,955 | ₩17,451 | +0.46% | 28.6만 |
|---|
| 2026.08.13 | ₩17,062 | ₩17,438 | ₩16,606 | ₩17,411 | +2.04% | 32.5만 |
|---|
| 2026.08.12 | ₩17,525 | ₩17,947 | ₩16,378 | ₩16,740 | -4.48% | 48.7만 |
|---|
| 2026.08.11 | ₩18,504 | ₩19,074 | ₩16,780 | ₩17,693 | -4.39% | 81.8만 |
|---|
| 2026.08.10 | ₩18,598 | ₩19,852 | ₩18,209 | ₩18,900 | +1.62% | 85.2만 |
|---|
| 2026.08.07 | ₩16,861 | ₩18,108 | ₩16,606 | ₩17,760 | +5.33% | 40.1만 |
|---|
| 2026.08.06 | ₩16,505 | ₩16,619 | ₩15,955 | ₩16,526 | +0.12% | 43.3만 |
|---|
| 2026.08.05 | ₩17,277 | ₩17,337 | ₩16,217 | ₩16,512 | -4.43% | 27.9만 |
|---|
| 2026.08.04 | ₩16,351 | ₩17,250 | ₩16,220 | ₩17,143 | +4.84% | 17.4만 |
|---|
| 2026.08.03 | ₩16,271 | ₩16,847 | ₩16,090 | ₩16,432 | +0.99% | 21.6만 |
|---|
| 2026.07.31 | ₩15,265 | ₩15,882 | ₩15,131 | ₩15,788 | +3.43% | 22.8만 |
|---|
| 2026.07.30 | ₩15,050 | ₩15,385 | ₩14,621 | ₩15,318 | +1.78% | 16.6만 |
|---|
| 2026.07.29 | ₩14,916 | ₩15,746 | ₩14,916 | ₩15,372 | +3.06% | 17.6만 |
|---|
| 2026.07.28 | ₩15,385 | ₩15,479 | ₩14,869 | ₩15,238 | -0.96% | 21만 |
|---|
| 2026.07.27 | ₩14,621 | ₩15,412 | ₩14,581 | ₩15,151 | +3.62% | 14.4만 |
|---|
| 2026.07.24 | ₩14,151 | ₩14,742 | ₩14,019 | ₩14,353 | +1.42% | 18.4만 |
|---|
| 2026.07.23 | ₩14,634 | ₩14,782 | ₩13,642 | ₩13,964 | -4.58% | 42.7만 |
|---|
| 2026.07.22 | ₩15,815 | ₩15,922 | ₩14,446 | ₩14,795 | -6.45% | 23.5만 |
|---|
| 2026.07.21 | ₩15,882 | ₩16,535 | ₩15,466 | ₩15,774 | -0.68% | 16.4만 |
|---|
| 2026.07.20 | ₩15,305 | ₩16,177 | ₩15,305 | ₩15,962 | +4.29% | 19.4만 |
|---|
| 2026.07.17 | ₩15,989 | ₩16,137 | ₩15,184 | ₩15,426 | -3.52% | 24.6만 |
|---|
| 2026.07.16 | ₩17,465 | ₩17,478 | ₩16,338 | ₩16,646 | -4.69% | 22.1만 |
|---|
| 2026.07.15 | ₩17,062 | ₩17,599 | ₩16,915 | ₩17,424 | +2.12% | 23.5만 |
|---|
| 2026.07.14 | ₩16,834 | ₩17,277 | ₩16,244 | ₩17,035 | +1.20% | 22.9만 |
|---|
| 2026.07.13 | ₩17,760 | ₩18,028 | ₩16,847 | ₩17,210 | -3.10% | 25.5만 |
|---|
| 2026.07.10 | ₩17,652 | ₩18,108 | ₩17,442 | ₩17,679 | +0.15% | 10.9만 |
|---|
| 2026.07.09 | ₩16,834 | ₩17,981 | ₩16,579 | ₩17,827 | +5.90% | 15.9만 |
|---|
| 2026.07.08 | ₩16,941 | ₩17,330 | ₩16,646 | ₩17,076 | +0.79% | 16.4만 |
|---|
| 2026.07.07 | ₩17,143 | ₩18,102 | ₩16,982 | ₩17,008 | -0.78% | 14.1만 |
|---|
| 2026.07.06 | ₩16,995 | ₩17,478 | ₩16,526 | ₩17,143 | +0.87% | 14.9만 |
|---|
| 2026.07.02 | ₩17,505 | ₩17,934 | ₩17,371 | ₩17,384 | -0.69% | 16.3만 |
|---|
| 2026.07.01 | ₩17,223 | ₩18,269 | ₩17,223 | ₩17,907 | +3.97% | 23.4만 |
|---|
| 2026.06.30 | ₩17,062 | ₩17,693 | ₩16,405 | ₩16,982 | -0.47% | 21.9만 |
|---|
| 2026.06.29 | ₩15,976 | ₩17,719 | ₩15,895 | ₩17,585 | +10.08% | 50.7만 |
|---|
| 2026.06.26 | ₩14,755 | ₩15,976 | ₩14,728 | ₩15,815 | +7.18% | 64.1만 |
|---|
| 2026.06.25 | ₩14,956 | ₩15,050 | ₩14,473 | ₩14,742 | -1.43% | 18.3만 |
|---|
| 2026.06.24 | ₩14,782 | ₩15,157 | ₩14,715 | ₩14,943 | +1.09% | 15.1만 |
|---|
| 2026.06.23 | ₩14,420 | ₩15,506 | ₩14,406 | ₩14,876 | +3.16% | 19.8만 |
|---|
| 2026.06.22 | ₩14,903 | ₩15,224 | ₩14,084 | ₩14,393 | -3.42% | 33.5만 |
|---|
| 2026.06.18 | ₩14,742 | ₩15,117 | ₩14,326 | ₩15,077 | +2.27% | 44.7만 |
|---|
| 2026.06.17 | ₩15,131 | ₩15,452 | ₩14,634 | ₩14,715 | -2.75% | 22.4만 |
|---|
| 2026.06.16 | ₩14,795 | ₩15,345 | ₩14,406 | ₩15,251 | +3.08% | 35만 |
|---|
| 2026.06.15 | ₩14,983 | ₩15,392 | ₩14,527 | ₩14,903 | -0.54% | 85만 |
|---|
| 2026.06.12 | ₩14,996 | ₩15,399 | ₩14,346 | ₩14,889 | -0.72% | 36.2만 |
|---|
| 2026.06.11 | ₩15,171 | ₩15,426 | ₩14,574 | ₩14,970 | -1.33% | 31.2만 |
|---|
| 2026.06.10 | ₩15,694 | ₩16,163 | ₩15,265 | ₩15,533 | -1.03% | 31만 |
|---|
| 2026.06.09 | ₩16,137 | ₩16,559 | ₩15,694 | ₩15,935 | -1.25% | 21.8만 |
|---|
| 2026.06.08 | ₩16,230 | ₩16,847 | ₩16,096 | ₩16,217 | -0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩17,089 | ₩17,270 | ₩16,171 | ₩16,244 | -4.95% | 26.1만 |
|---|
| 2026.06.04 | ₩16,338 | ₩17,156 | ₩16,096 | ₩17,062 | +4.43% | 21.1만 |
|---|
| 2026.06.03 | ₩18,699 | ₩18,699 | ₩15,977 | ₩16,230 | -13.20% | 42.5만 |
|---|
| 2026.06.02 | ₩17,532 | ₩18,994 | ₩17,250 | ₩18,792 | +7.19% | 37.7만 |
|---|
| 2026.06.01 | ₩17,371 | ₩18,564 | ₩17,169 | ₩18,242 | +5.02% | 42.3만 |
|---|
| 2026.05.29 | ₩15,573 | ₩17,176 | ₩15,251 | ₩17,062 | +9.56% | 49만 |
|---|
| 2026.05.28 | ₩14,943 | ₩15,748 | ₩14,943 | ₩15,546 | +4.04% | 21.4만 |
|---|
| 2026.05.27 | ₩14,849 | ₩15,412 | ₩14,688 | ₩14,862 | +0.09% | 15.9만 |
|---|
| 2026.05.26 | ₩15,010 | ₩15,238 | ₩14,554 | ₩14,849 | -1.07% | 28.4만 |
|---|
| 2026.05.22 | ₩14,755 | ₩15,365 | ₩14,554 | ₩15,010 | +1.73% | 15.3만 |
|---|
| 2026.05.21 | ₩14,500 | ₩14,835 | ₩13,950 | ₩14,755 | +1.76% | 18.6만 |
|---|
| 2026.05.20 | ₩14,500 | ₩14,755 | ₩13,803 | ₩14,688 | +1.30% | 35.8만 |
|---|
| 2026.05.19 | ₩14,634 | ₩15,165 | ₩14,165 | ₩14,674 | +0.27% | 25.6만 |
|---|
| 2026.05.18 | ₩14,165 | ₩14,742 | ₩14,017 | ₩14,433 | +1.89% | 24.9만 |
|---|
| 2026.05.15 | ₩14,031 | ₩14,272 | ₩13,749 | ₩14,151 | +0.86% | 21만 |
|---|
| 2026.05.14 | ₩14,138 | ₩14,446 | ₩13,561 | ₩14,004 | -0.95% | 24.9만 |
|---|
| 2026.05.13 | ₩14,326 | ₩14,326 | ₩12,743 | ₩14,057 | -1.87% | 50.7만 |
|---|
| 2026.05.12 | ₩16,069 | ₩16,365 | ₩13,896 | ₩14,487 | -9.85% | 54.5만 |
|---|
| 2026.05.11 | ₩15,654 | ₩16,351 | ₩14,084 | ₩14,205 | -9.25% | 57.6만 |
|---|
| 2026.05.08 | ₩15,533 | ₩16,264 | ₩15,157 | ₩16,150 | +3.97% | 28.6만 |
|---|
| 2026.05.07 | ₩15,251 | ₩16,257 | ₩15,251 | ₩15,774 | +3.43% | 21.1만 |
|---|
| 2026.05.06 | ₩15,613 | ₩15,721 | ₩14,755 | ₩15,224 | -2.49% | 17.3만 |
|---|
| 2026.05.05 | ₩15,479 | ₩16,190 | ₩15,157 | ₩15,627 | +0.95% | 15.4만 |
|---|
| 2026.05.04 | ₩15,265 | ₩15,915 | ₩15,265 | ₩15,452 | +1.23% | 15.8만 |
|---|
| 2026.05.01 | ₩14,755 | ₩15,439 | ₩14,742 | ₩15,265 | +3.45% | 14.8만 |
|---|
| 2026.04.30 | ₩14,138 | ₩14,768 | ₩13,883 | ₩14,567 | +3.04% | 13.4만 |
|---|
| 2026.04.29 | ₩14,084 | ₩14,339 | ₩13,843 | ₩14,232 | +1.05% | 11.7만 |
|---|
| 2026.04.28 | ₩14,084 | ₩14,351 | ₩13,923 | ₩14,178 | +0.67% | 11.6만 |
|---|
| 2026.04.27 | ₩14,138 | ₩14,704 | ₩13,722 | ₩14,165 | +0.19% | 12.5만 |
|---|
| 2026.04.24 | ₩13,642 | ₩14,272 | ₩13,078 | ₩14,165 | +3.83% | 33.5만 |
|---|
| 2026.04.23 | ₩14,218 | ₩14,389 | ₩13,494 | ₩13,642 | -4.06% | 16.5만 |
|---|
| 2026.04.22 | ₩14,420 | ₩14,768 | ₩13,856 | ₩14,460 | +0.28% | 19.2만 |
|---|
| 2026.04.21 | ₩15,063 | ₩15,442 | ₩14,272 | ₩14,326 | -4.90% | 21만 |
|---|
| 2026.04.20 | ₩15,077 | ₩15,412 | ₩14,755 | ₩15,063 | -0.09% | 22.4만 |
|---|
| 2026.04.17 | ₩16,660 | ₩16,751 | ₩15,520 | ₩15,573 | -6.52% | 23.4만 |
|---|
| 2026.04.16 | ₩15,841 | ₩16,740 | ₩15,828 | ₩16,445 | +3.81% | 32.6만 |
|---|
| 2026.04.15 | ₩14,594 | ₩15,962 | ₩14,151 | ₩15,546 | +6.53% | 33.9만 |
|---|
| 2026.04.14 | ₩13,588 | ₩14,084 | ₩13,454 | ₩13,642 | +0.39% | 16.8만 |
|---|
| 2026.04.13 | ₩12,716 | ₩13,467 | ₩12,662 | ₩13,427 | +5.59% | 22만 |
|---|
| 2026.04.10 | ₩13,695 | ₩13,695 | ₩12,730 | ₩12,743 | -6.95% | 23.7만 |
|---|
| 2026.04.09 | ₩14,098 | ₩14,433 | ₩13,226 | ₩13,736 | -2.57% | 18만 |
|---|
| 2026.04.08 | ₩15,211 | ₩15,399 | ₩14,071 | ₩14,138 | -7.05% | 16.2만 |
|---|
| 2026.04.07 | ₩15,023 | ₩15,131 | ₩14,500 | ₩14,674 | -2.32% | 8.5만 |
|---|
| 2026.04.06 | ₩14,996 | ₩15,479 | ₩14,970 | ₩15,157 | +1.07% | 13.1만 |
|---|
| 2026.04.02 | ₩14,835 | ₩15,050 | ₩14,259 | ₩14,715 | -0.81% | 19.7만 |
|---|
| 2026.04.01 | ₩15,157 | ₩15,399 | ₩14,976 | ₩15,063 | -0.62% | 12.2만 |
|---|
| 2026.03.31 | ₩14,809 | ₩15,238 | ₩14,648 | ₩15,023 | +1.45% | 15.8만 |
|---|
| 2026.03.30 | ₩14,540 | ₩15,039 | ₩14,098 | ₩14,581 | +0.28% | 14.6만 |
|---|
| 2026.03.27 | ₩14,366 | ₩14,527 | ₩13,953 | ₩14,420 | +0.37% | 15.1만 |
|---|
| 2026.03.26 | ₩14,111 | ₩14,715 | ₩14,111 | ₩14,621 | +3.61% | 29.2만 |
|---|
| 2026.03.25 | ₩14,795 | ₩15,117 | ₩14,239 | ₩14,285 | -3.45% | 24.8만 |
|---|
| 2026.03.24 | ₩15,117 | ₩15,117 | ₩14,661 | ₩14,768 | -2.31% | 19.5만 |
|---|
| 2026.03.23 | ₩15,359 | ₩15,687 | ₩15,245 | ₩15,372 | +0.09% | 12.1만 |
|---|
| 2026.03.20 | ₩15,466 | ₩15,513 | ₩15,144 | ₩15,265 | -1.30% | 14.4만 |
|---|
| 2026.03.19 | ₩15,667 | ₩15,902 | ₩14,903 | ₩15,573 | -0.60% | 35.3만 |
|---|
| 2026.03.18 | ₩15,560 | ₩16,834 | ₩15,546 | ₩15,801 | +1.55% | 31.5만 |
|---|
| 2026.03.17 | ₩15,600 | ₩16,526 | ₩15,560 | ₩15,761 | +1.03% | 35.8만 |
|---|
| 2026.03.16 | ₩16,740 | ₩16,807 | ₩15,761 | ₩15,761 | -5.85% | 18.9만 |
|---|
| 2026.03.13 | ₩17,371 | ₩17,579 | ₩16,338 | ₩16,526 | -4.86% | 46.7만 |
|---|
| 2026.03.12 | ₩16,096 | ₩17,243 | ₩15,183 | ₩16,901 | +5.00% | 62.3만 |
|---|
| 2026.03.11 | ₩14,111 | ₩14,943 | ₩14,044 | ₩14,876 | +5.42% | 33.5만 |
|---|
| 2026.03.10 | ₩13,575 | ₩14,138 | ₩13,165 | ₩14,084 | +3.75% | 18.1만 |
|---|
| 2026.03.09 | ₩13,709 | ₩13,803 | ₩13,051 | ₩13,575 | -0.98% | 10.1만 |
|---|
| 2026.03.06 | ₩14,044 | ₩14,433 | ₩13,601 | ₩13,883 | -1.15% | 24.6만 |
|---|
| 2026.03.05 | ₩13,561 | ₩15,077 | ₩13,387 | ₩14,379 | +6.03% | 40.7만 |
|---|
| 2026.03.04 | ₩13,722 | ₩13,883 | ₩13,360 | ₩13,588 | -0.98% | 14.8만 |
|---|
| 2026.03.03 | ₩13,025 | ₩13,736 | ₩12,410 | ₩13,561 | +4.12% | 10.8만 |
|---|
| 2026.03.02 | ₩13,172 | ₩13,856 | ₩13,078 | ₩13,588 | +3.16% | 10.3만 |
|---|
| 2026.02.27 | ₩12,904 | ₩13,642 | ₩12,904 | ₩13,588 | +5.30% | 19.4만 |
|---|
| 2026.02.26 | ₩12,823 | ₩13,679 | ₩12,823 | ₩13,159 | +2.62% | 21.1만 |
|---|
| 2026.02.25 | ₩12,354 | ₩13,038 | ₩12,126 | ₩12,823 | +3.80% | 15.4만 |
|---|
| 2026.02.24 | ₩11,844 | ₩12,327 | ₩11,690 | ₩12,287 | +3.74% | 14.4만 |
|---|
| 2026.02.23 | ₩12,649 | ₩12,697 | ₩11,737 | ₩11,844 | -6.36% | 27.6만 |
|---|
| 2026.02.20 | ₩12,287 | ₩13,092 | ₩12,287 | ₩12,743 | +3.71% | 11.4만 |
|---|
| 2026.02.19 | ₩12,394 | ₩12,501 | ₩12,072 | ₩12,367 | -0.22% | 20.3만 |
|---|
| 2026.02.18 | ₩12,394 | ₩12,656 | ₩12,139 | ₩12,367 | -0.22% | 20.5만 |
|---|
| 2026.02.17 | ₩12,730 | ₩13,266 | ₩12,300 | ₩12,341 | -3.06% | 17.1만 |
|---|
| 2026.02.13 | ₩12,890 | ₩13,078 | ₩12,743 | ₩12,823 | -0.52% | 10.7만 |
|---|
| 2026.02.12 | ₩13,347 | ₩13,536 | ₩12,528 | ₩12,917 | -3.22% | 15.9만 |
|---|
| 2026.02.11 | ₩14,151 | ₩14,151 | ₩13,119 | ₩13,186 | -6.82% | 24.3만 |
|---|
| 2026.02.10 | ₩13,964 | ₩14,594 | ₩13,890 | ₩13,964 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩13,829 | ₩14,084 | ₩13,548 | ₩13,950 | +0.87% | 19.2만 |
|---|
| 2026.02.06 | ₩13,749 | ₩14,527 | ₩13,521 | ₩13,883 | +0.98% | 33.5만 |
|---|
| 2026.02.05 | ₩14,527 | ₩14,822 | ₩13,575 | ₩13,642 | -6.09% | 24.8만 |
|---|
| 2026.02.04 | ₩15,184 | ₩15,305 | ₩14,111 | ₩14,715 | -3.09% | 24.7만 |
|---|
| 2026.02.03 | ₩16,458 | ₩16,458 | ₩14,768 | ₩15,184 | -7.74% | 34.7만 |
|---|
| 2026.02.02 | ₩15,855 | ₩16,563 | ₩15,694 | ₩16,539 | +4.31% | 17.3만 |
|---|
| 2026.01.30 | ₩16,472 | ₩16,579 | ₩15,694 | ₩15,855 | -3.75% | 15.1만 |
|---|
| 2026.01.29 | ₩16,834 | ₩16,961 | ₩15,962 | ₩16,754 | -0.48% | 17.8만 |
|---|
| 2026.01.28 | ₩17,210 | ₩17,632 | ₩16,754 | ₩16,982 | -1.33% | 17만 |
|---|
| 2026.01.27 | ₩16,834 | ₩17,397 | ₩16,284 | ₩17,076 | +1.43% | 15만 |
|---|
| 2026.01.26 | ₩16,888 | ₩17,357 | ₩16,747 | ₩16,901 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩16,995 | ₩17,438 | ₩16,874 | ₩17,156 | +0.95% | 16.2만 |
|---|
| 2026.01.22 | ₩16,847 | ₩17,706 | ₩16,847 | ₩17,102 | +1.51% | 21.2만 |
|---|
| 2026.01.21 | ₩16,083 | ₩16,888 | ₩16,029 | ₩16,713 | +3.92% | 20.8만 |
|---|
| 2026.01.20 | ₩16,391 | ₩16,713 | ₩15,573 | ₩15,855 | -3.27% | 32.9만 |
|---|
| 2026.01.16 | ₩16,043 | ₩17,102 | ₩16,016 | ₩16,821 | +4.85% | 36.8만 |
|---|
| 2026.01.15 | ₩15,506 | ₩16,539 | ₩15,493 | ₩16,016 | +3.29% | 30.8만 |
|---|
| 2026.01.14 | ₩15,426 | ₩15,761 | ₩14,970 | ₩15,573 | +0.96% | 27.1만 |
|---|
| 2026.01.13 | ₩15,278 | ₩15,493 | ₩14,996 | ₩15,426 | +0.97% | 12.7만 |
|---|
| 2026.01.12 | ₩15,117 | ₩15,359 | ₩14,862 | ₩15,211 | +0.62% | 17.1만 |
|---|
| 2026.01.09 | ₩15,640 | ₩15,828 | ₩15,131 | ₩15,292 | -2.23% | 13.6만 |
|---|
| 2026.01.08 | ₩15,788 | ₩15,788 | ₩15,493 | ₩15,587 | -1.27% | 10.1만 |
|---|
| 2026.01.07 | ₩16,083 | ₩16,184 | ₩15,680 | ₩15,841 | -1.50% | 12.1만 |
|---|
| 2026.01.06 | ₩15,922 | ₩16,197 | ₩15,619 | ₩16,056 | +0.84% | 13.8만 |
|---|
| 2026.01.05 | ₩15,560 | ₩16,365 | ₩15,560 | ₩15,989 | +2.76% | 17만 |
|---|
| 2026.01.02 | ₩16,177 | ₩16,298 | ₩15,318 | ₩15,560 | -3.81% | 22.6만 |
|---|
| 2025.12.31 | ₩15,882 | ₩16,163 | ₩15,748 | ₩16,150 | +1.69% | 18.4만 |
|---|
| 2025.12.30 | ₩15,989 | ₩16,281 | ₩15,882 | ₩15,922 | -0.42% | 9만 |
|---|
| 2025.12.29 | ₩15,694 | ₩16,137 | ₩15,694 | ₩16,002 | +1.97% | 19.2만 |
|---|
| 2025.12.26 | ₩15,976 | ₩16,123 | ₩15,909 | ₩16,069 | +0.59% | 9.1만 |
|---|
| 2025.12.24 | ₩15,976 | ₩16,123 | ₩15,890 | ₩16,002 | +0.17% | 5.1만 |
|---|
| 2025.12.23 | ₩15,882 | ₩16,056 | ₩15,479 | ₩15,949 | +0.42% | 19만 |
|---|
| 2025.12.22 | ₩15,801 | ₩16,298 | ₩15,573 | ₩15,935 | +0.85% | 19만 |
|---|
| 2025.12.19 | ₩15,801 | ₩16,083 | ₩15,680 | ₩15,774 | -0.17% | 38.2만 |
|---|
| 2025.12.18 | ₩15,734 | ₩16,351 | ₩15,587 | ₩15,976 | +1.53% | 29.5만 |
|---|
| 2025.12.17 | ₩15,788 | ₩16,445 | ₩15,399 | ₩15,479 | -1.95% | 43.5만 |
|---|
| 2025.12.16 | ₩15,224 | ₩15,976 | ₩15,144 | ₩15,828 | +3.96% | 30.7만 |
|---|
| 2025.12.15 | ₩15,479 | ₩15,741 | ₩14,889 | ₩15,385 | -0.61% | 50.7만 |
|---|
| 2025.12.12 | ₩15,707 | ₩15,734 | ₩15,104 | ₩15,667 | -0.26% | 31.1만 |
|---|
| 2025.12.11 | ₩16,298 | ₩16,405 | ₩15,587 | ₩15,707 | -3.62% | 26.9만 |
|---|
| 2025.12.10 | ₩15,761 | ₩16,740 | ₩15,615 | ₩16,472 | +4.51% | 22.1만 |
|---|
| 2025.12.09 | ₩15,305 | ₩15,895 | ₩15,278 | ₩15,882 | +3.77% | 13.9만 |
|---|
| 2025.12.08 | ₩15,211 | ₩15,493 | ₩15,144 | ₩15,345 | +0.88% | 14.4만 |
|---|
| 2025.12.05 | ₩15,010 | ₩15,238 | ₩14,842 | ₩15,037 | +0.18% | 12.2만 |
|---|
| 2025.12.04 | ₩15,131 | ₩15,332 | ₩14,996 | ₩15,090 | -0.27% | 17만 |
|---|
| 2025.12.03 | ₩14,983 | ₩15,144 | ₩14,742 | ₩15,131 | +0.98% | 14.1만 |
|---|
| 2025.12.02 | ₩14,916 | ₩15,211 | ₩14,399 | ₩14,983 | +0.45% | 15.4만 |
|---|
| 2025.12.01 | ₩14,071 | ₩15,292 | ₩13,921 | ₩14,822 | +5.34% | 38.1만 |
|---|
| 2025.11.28 | ₩14,165 | ₩14,590 | ₩14,084 | ₩14,232 | +0.47% | 8.9만 |
|---|
| 2025.11.26 | ₩13,950 | ₩14,098 | ₩13,436 | ₩14,031 | +0.58% | 17만 |
|---|
| 2025.11.25 | ₩13,615 | ₩14,004 | ₩13,414 | ₩13,950 | +2.46% | 33.6만 |
|---|
| 2025.11.24 | ₩13,226 | ₩13,722 | ₩13,058 | ₩13,575 | +2.64% | 30.3만 |
|---|
| 2025.11.21 | ₩12,649 | ₩13,414 | ₩12,625 | ₩13,159 | +4.03% | 36.8만 |
|---|
| 2025.11.20 | ₩12,877 | ₩13,159 | ₩12,501 | ₩12,622 | -1.98% | 37.2만 |
|---|
| 2025.11.19 | ₩13,025 | ₩13,239 | ₩12,569 | ₩12,649 | -2.88% | 21.9만 |
|---|
| 2025.11.18 | ₩12,971 | ₩13,266 | ₩12,877 | ₩12,904 | -0.52% | 23.4만 |
|---|
| 2025.11.17 | ₩13,816 | ₩13,816 | ₩12,877 | ₩13,065 | -5.44% | 32.1만 |
|---|
| 2025.11.14 | ₩13,601 | ₩13,923 | ₩13,320 | ₩13,883 | +2.07% | 21.9만 |
|---|
| 2025.11.13 | ₩14,420 | ₩14,426 | ₩13,742 | ₩14,004 | -2.88% | 32만 |
|---|
| 2025.11.12 | ₩13,829 | ₩14,654 | ₩13,347 | ₩14,567 | +5.33% | 57.8만 |
|---|
| 2025.11.11 | ₩13,414 | ₩14,379 | ₩12,220 | ₩14,057 | +4.80% | 98.7만 |
|---|
| 2025.11.10 | ₩11,723 | ₩11,785 | ₩11,489 | ₩11,723 | 0.00% | 28.3만 |
|---|
| 2025.11.07 | ₩11,455 | ₩11,576 | ₩11,207 | ₩11,536 | +0.70% | 22만 |
|---|
| 2025.11.06 | ₩12,099 | ₩12,133 | ₩11,583 | ₩11,656 | -3.66% | 21.6만 |
|---|
| 2025.11.05 | ₩11,469 | ₩12,408 | ₩11,402 | ₩12,233 | +6.67% | 36만 |
|---|
| 2025.11.04 | ₩11,428 | ₩11,656 | ₩11,267 | ₩11,402 | -0.23% | 24.6만 |
|---|
| 2025.11.03 | ₩11,978 | ₩11,992 | ₩11,703 | ₩11,831 | -1.23% | 18.5만 |
|---|
| 2025.10.31 | ₩11,455 | ₩11,978 | ₩11,455 | ₩11,911 | +3.98% | 15.9만 |
|---|
| 2025.10.30 | ₩11,402 | ₩11,791 | ₩11,334 | ₩11,455 | +0.47% | 19만 |
|---|
| 2025.10.29 | ₩12,072 | ₩12,072 | ₩11,435 | ₩11,482 | -4.89% | 20만 |
|---|
| 2025.10.28 | ₩12,193 | ₩12,300 | ₩12,059 | ₩12,112 | -0.66% | 13.2만 |
|---|
| 2025.10.27 | ₩12,555 | ₩12,703 | ₩12,032 | ₩12,180 | -2.99% | 21.6만 |
|---|
| 2025.10.24 | ₩12,341 | ₩12,743 | ₩12,193 | ₩12,273 | -0.54% | 27.1만 |
|---|
| 2025.10.23 | ₩11,831 | ₩12,582 | ₩11,628 | ₩12,260 | +3.63% | 28만 |
|---|
| 2025.10.22 | ₩11,777 | ₩11,777 | ₩11,458 | ₩11,576 | -1.71% | 43.7만 |
|---|
| 2025.10.21 | ₩12,213 | ₩12,461 | ₩11,750 | ₩11,764 | -3.68% | 54.6만 |
|---|
| 2025.10.20 | ₩11,187 | ₩11,750 | ₩11,136 | ₩11,616 | +3.84% | 20.3만 |
|---|
| 2025.10.17 | ₩11,013 | ₩11,241 | ₩10,945 | ₩10,945 | -0.61% | 13.7만 |
|---|
| 2025.10.16 | ₩11,348 | ₩11,522 | ₩11,039 | ₩11,120 | -2.01% | 22.2만 |
|---|
| 2025.10.15 | ₩11,509 | ₩11,603 | ₩11,113 | ₩11,321 | -1.63% | 19.1만 |
|---|
| 2025.10.14 | ₩11,241 | ₩11,624 | ₩11,147 | ₩11,308 | +0.60% | 29.1만 |
|---|
| 2025.10.13 | ₩11,120 | ₩11,589 | ₩11,066 | ₩11,529 | +3.68% | 45.4만 |
|---|
| 2025.10.10 | ₩11,563 | ₩11,770 | ₩10,878 | ₩10,919 | -5.57% | 30만 |
|---|