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 | ₩17,998 | ₩18,132 | ₩17,327 | ₩17,609 | -2.16% | 50.5만 |
| 2026.10.08 | ₩16,911 | ₩18,038 | ₩16,831 | ₩17,649 | +4.36% | 62.4만 |
| 2026.10.07 | ₩15,852 | ₩17,327 | ₩15,852 | ₩17,139 | +8.12% | 120.1만 |
| 2026.10.06 | ₩16,375 | ₩16,428 | ₩15,932 | ₩15,999 | -2.29% | 37.2만 |
| 2026.10.05 | ₩16,415 | ₩16,690 | ₩15,812 | ₩16,281 | -0.82% | 63.4만 |
| 2026.10.02 | ₩17,260 | ₩17,421 | ₩16,294 | ₩16,415 | -4.90% | 45.3만 |
| 2026.10.01 | ₩16,737 | ₩17,179 | ₩16,610 | ₩17,065 | +1.96% | 28.2만 |
| 2026.09.30 | ₩16,388 | ₩16,750 | ₩16,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,509 |
| +0.74% |
| 54.9만 |
| 2026.09.29 | ₩16,455 | ₩16,764 | ₩16,147 | ₩16,321 | -0.81% | 41.6만 |
|---|
| 2026.09.28 | ₩16,408 | ₩16,724 | ₩16,093 | ₩16,415 | +0.04% | 38.6만 |
|---|
| 2026.09.25 | ₩16,549 | ₩17,072 | ₩16,241 | ₩16,348 | -1.22% | 40.9만 |
|---|
| 2026.09.24 | ₩16,402 | ₩16,777 | ₩16,274 | ₩16,549 | +0.90% | 57.8만 |
|---|
| 2026.09.23 | ₩17,287 | ₩17,300 | ₩15,973 | ₩16,482 | -4.65% | 48.7만 |
|---|
| 2026.09.22 | ₩17,005 | ₩17,260 | ₩16,791 | ₩17,220 | +1.26% | 43.4만 |
|---|
| 2026.09.21 | ₩15,959 | ₩17,032 | ₩15,517 | ₩16,978 | +6.39% | 69만 |
|---|
| 2026.09.18 | ₩15,463 | ₩16,643 | ₩15,047 | ₩15,932 | +3.04% | 259.4만 |
|---|
| 2026.09.17 | ₩13,760 | ₩14,310 | ₩12,754 | ₩13,438 | -2.34% | 219.4만 |
|---|
| 2026.09.16 | ₩16,965 | ₩17,086 | ₩16,415 | ₩16,589 | -2.21% | 32.5만 |
|---|
| 2026.09.15 | ₩17,045 | ₩17,086 | ₩16,724 | ₩16,898 | -0.87% | 18.2만 |
|---|
| 2026.09.14 | ₩16,898 | ₩17,354 | ₩16,844 | ₩17,327 | +2.54% | 24.8만 |
|---|
| 2026.09.11 | ₩17,247 | ₩17,736 | ₩16,683 | ₩16,871 | -2.18% | 24만 |
|---|
| 2026.09.10 | ₩16,965 | ₩17,528 | ₩16,509 | ₩17,086 | +0.71% | 17.1만 |
|---|
| 2026.09.09 | ₩18,118 | ₩18,118 | ₩17,072 | ₩17,193 | -5.11% | 22만 |
|---|
| 2026.09.08 | ₩18,118 | ₩18,360 | ₩17,582 | ₩18,078 | -0.22% | 22.5만 |
|---|
| 2026.09.04 | ₩18,024 | ₩18,346 | ₩17,689 | ₩18,319 | +1.64% | 13.3만 |
|---|
| 2026.09.03 | ₩17,622 | ₩18,373 | ₩17,501 | ₩18,031 | +2.32% | 20.9만 |
|---|
| 2026.09.02 | ₩16,925 | ₩17,917 | ₩16,884 | ₩17,595 | +3.96% | 22.7만 |
|---|
| 2026.09.01 | ₩16,952 | ₩17,193 | ₩16,482 | ₩16,938 | -0.08% | 19.7만 |
|---|
| 2026.08.31 | ₩17,582 | ₩17,917 | ₩17,153 | ₩17,273 | -1.75% | 16.9만 |
|---|
| 2026.08.28 | ₩16,938 | ₩18,293 | ₩16,938 | ₩17,743 | +4.75% | 25.2만 |
|---|
| 2026.08.27 | ₩16,884 | ₩17,281 | ₩16,616 | ₩17,005 | +0.71% | 18.9만 |
|---|
| 2026.08.26 | ₩16,415 | ₩16,898 | ₩16,348 | ₩16,670 | +1.55% | 14.4만 |
|---|
| 2026.08.25 | ₩16,361 | ₩16,703 | ₩16,214 | ₩16,502 | +0.86% | 11.9만 |
|---|
| 2026.08.24 | ₩16,656 | ₩16,898 | ₩16,281 | ₩16,415 | -1.45% | 19만 |
|---|
| 2026.08.21 | ₩16,683 | ₩16,897 | ₩16,214 | ₩16,697 | +0.08% | 17만 |
|---|
| 2026.08.20 | ₩16,777 | ₩17,139 | ₩16,563 | ₩16,643 | -0.80% | 17.3만 |
|---|
| 2026.08.19 | ₩17,300 | ₩17,770 | ₩16,764 | ₩16,884 | -2.40% | 24.2만 |
|---|
| 2026.08.18 | ₩16,871 | ₩17,542 | ₩16,777 | ₩17,314 | +2.62% | 20.5만 |
|---|
| 2026.08.17 | ₩17,153 | ₩17,153 | ₩16,455 | ₩16,911 | -1.41% | 29.7만 |
|---|
| 2026.08.14 | ₩17,367 | ₩17,622 | ₩16,952 | ₩17,448 | +0.46% | 28.6만 |
|---|
| 2026.08.13 | ₩17,059 | ₩17,434 | ₩16,603 | ₩17,407 | +2.04% | 32.5만 |
|---|
| 2026.08.12 | ₩17,521 | ₩17,944 | ₩16,375 | ₩16,737 | -4.48% | 48.7만 |
|---|
| 2026.08.11 | ₩18,500 | ₩19,070 | ₩16,777 | ₩17,689 | -4.39% | 81.8만 |
|---|
| 2026.08.10 | ₩18,594 | ₩19,848 | ₩18,205 | ₩18,896 | +1.62% | 85.2만 |
|---|
| 2026.08.07 | ₩16,858 | ₩18,105 | ₩16,603 | ₩17,756 | +5.33% | 40.1만 |
|---|
| 2026.08.06 | ₩16,502 | ₩16,616 | ₩15,952 | ₩16,522 | +0.12% | 43.3만 |
|---|
| 2026.08.05 | ₩17,273 | ₩17,334 | ₩16,214 | ₩16,509 | -4.43% | 27.9만 |
|---|
| 2026.08.04 | ₩16,348 | ₩17,247 | ₩16,217 | ₩17,139 | +4.84% | 17.4만 |
|---|
| 2026.08.03 | ₩16,268 | ₩16,844 | ₩16,086 | ₩16,428 | +0.99% | 21.6만 |
|---|
| 2026.07.31 | ₩15,262 | ₩15,879 | ₩15,128 | ₩15,785 | +3.43% | 22.8만 |
|---|
| 2026.07.30 | ₩15,047 | ₩15,382 | ₩14,618 | ₩15,315 | +1.78% | 16.6만 |
|---|
| 2026.07.29 | ₩14,913 | ₩15,743 | ₩14,913 | ₩15,369 | +3.06% | 17.6만 |
|---|
| 2026.07.28 | ₩15,382 | ₩15,476 | ₩14,866 | ₩15,235 | -0.96% | 21만 |
|---|
| 2026.07.27 | ₩14,618 | ₩15,409 | ₩14,578 | ₩15,148 | +3.62% | 14.4만 |
|---|
| 2026.07.24 | ₩14,149 | ₩14,739 | ₩14,016 | ₩14,350 | +1.42% | 18.4만 |
|---|
| 2026.07.23 | ₩14,631 | ₩14,779 | ₩13,639 | ₩13,961 | -4.58% | 42.7만 |
|---|
| 2026.07.22 | ₩15,812 | ₩15,919 | ₩14,444 | ₩14,792 | -6.45% | 23.5만 |
|---|
| 2026.07.21 | ₩15,879 | ₩16,532 | ₩15,463 | ₩15,771 | -0.68% | 16.4만 |
|---|
| 2026.07.20 | ₩15,302 | ₩16,174 | ₩15,302 | ₩15,959 | +4.29% | 19.4만 |
|---|
| 2026.07.17 | ₩15,986 | ₩16,133 | ₩15,181 | ₩15,423 | -3.52% | 24.6만 |
|---|
| 2026.07.16 | ₩17,461 | ₩17,475 | ₩16,335 | ₩16,643 | -4.69% | 22.1만 |
|---|
| 2026.07.15 | ₩17,059 | ₩17,595 | ₩16,911 | ₩17,421 | +2.12% | 23.5만 |
|---|
| 2026.07.14 | ₩16,831 | ₩17,273 | ₩16,241 | ₩17,032 | +1.20% | 22.9만 |
|---|
| 2026.07.13 | ₩17,756 | ₩18,024 | ₩16,844 | ₩17,206 | -3.10% | 25.5만 |
|---|
| 2026.07.10 | ₩17,649 | ₩18,105 | ₩17,438 | ₩17,676 | +0.15% | 10.9만 |
|---|
| 2026.07.09 | ₩16,831 | ₩17,977 | ₩16,576 | ₩17,823 | +5.90% | 15.9만 |
|---|
| 2026.07.08 | ₩16,938 | ₩17,327 | ₩16,643 | ₩17,072 | +0.79% | 16.4만 |
|---|
| 2026.07.07 | ₩17,139 | ₩18,098 | ₩16,978 | ₩17,005 | -0.78% | 14.1만 |
|---|
| 2026.07.06 | ₩16,992 | ₩17,475 | ₩16,522 | ₩17,139 | +0.87% | 14.9만 |
|---|
| 2026.07.02 | ₩17,501 | ₩17,931 | ₩17,367 | ₩17,381 | -0.69% | 16.3만 |
|---|
| 2026.07.01 | ₩17,220 | ₩18,266 | ₩17,220 | ₩17,904 | +3.97% | 23.4만 |
|---|
| 2026.06.30 | ₩17,059 | ₩17,689 | ₩16,402 | ₩16,978 | -0.47% | 21.9만 |
|---|
| 2026.06.29 | ₩15,973 | ₩17,716 | ₩15,892 | ₩17,582 | +10.08% | 50.7만 |
|---|
| 2026.06.26 | ₩14,752 | ₩15,973 | ₩14,725 | ₩15,812 | +7.18% | 64.1만 |
|---|
| 2026.06.25 | ₩14,953 | ₩15,047 | ₩14,470 | ₩14,739 | -1.43% | 18.3만 |
|---|
| 2026.06.24 | ₩14,779 | ₩15,154 | ₩14,712 | ₩14,940 | +1.09% | 15.1만 |
|---|
| 2026.06.23 | ₩14,417 | ₩15,503 | ₩14,403 | ₩14,873 | +3.16% | 19.8만 |
|---|
| 2026.06.22 | ₩14,900 | ₩15,221 | ₩14,082 | ₩14,390 | -3.42% | 33.5만 |
|---|
| 2026.06.18 | ₩14,739 | ₩15,114 | ₩14,323 | ₩15,074 | +2.27% | 44.7만 |
|---|
| 2026.06.17 | ₩15,128 | ₩15,449 | ₩14,631 | ₩14,712 | -2.75% | 22.4만 |
|---|
| 2026.06.16 | ₩14,792 | ₩15,342 | ₩14,403 | ₩15,248 | +3.08% | 35만 |
|---|
| 2026.06.15 | ₩14,980 | ₩15,389 | ₩14,524 | ₩14,900 | -0.54% | 85만 |
|---|
| 2026.06.12 | ₩14,993 | ₩15,396 | ₩14,343 | ₩14,886 | -0.72% | 36.2만 |
|---|
| 2026.06.11 | ₩15,168 | ₩15,423 | ₩14,571 | ₩14,967 | -1.33% | 31.2만 |
|---|
| 2026.06.10 | ₩15,691 | ₩16,160 | ₩15,262 | ₩15,530 | -1.03% | 31만 |
|---|
| 2026.06.09 | ₩16,133 | ₩16,556 | ₩15,691 | ₩15,932 | -1.25% | 21.8만 |
|---|
| 2026.06.08 | ₩16,227 | ₩16,844 | ₩16,093 | ₩16,214 | -0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩17,086 | ₩17,267 | ₩16,168 | ₩16,241 | -4.95% | 26.1만 |
|---|
| 2026.06.04 | ₩16,335 | ₩17,153 | ₩16,093 | ₩17,059 | +4.43% | 21.1만 |
|---|
| 2026.06.03 | ₩18,695 | ₩18,695 | ₩15,974 | ₩16,227 | -13.20% | 42.5만 |
|---|
| 2026.06.02 | ₩17,528 | ₩18,990 | ₩17,247 | ₩18,789 | +7.19% | 37.7만 |
|---|
| 2026.06.01 | ₩17,367 | ₩18,561 | ₩17,166 | ₩18,239 | +5.02% | 42.3만 |
|---|
| 2026.05.29 | ₩15,570 | ₩17,173 | ₩15,248 | ₩17,059 | +9.56% | 49만 |
|---|
| 2026.05.28 | ₩14,940 | ₩15,745 | ₩14,940 | ₩15,543 | +4.04% | 21.4만 |
|---|
| 2026.05.27 | ₩14,846 | ₩15,409 | ₩14,685 | ₩14,859 | +0.09% | 15.9만 |
|---|
| 2026.05.26 | ₩15,007 | ₩15,235 | ₩14,551 | ₩14,846 | -1.07% | 28.4만 |
|---|
| 2026.05.22 | ₩14,752 | ₩15,362 | ₩14,551 | ₩15,007 | +1.73% | 15.3만 |
|---|
| 2026.05.21 | ₩14,497 | ₩14,833 | ₩13,947 | ₩14,752 | +1.76% | 18.6만 |
|---|
| 2026.05.20 | ₩14,497 | ₩14,752 | ₩13,800 | ₩14,685 | +1.30% | 35.8만 |
|---|
| 2026.05.19 | ₩14,631 | ₩15,162 | ₩14,162 | ₩14,672 | +0.27% | 25.6만 |
|---|
| 2026.05.18 | ₩14,162 | ₩14,739 | ₩14,014 | ₩14,430 | +1.89% | 24.9만 |
|---|
| 2026.05.15 | ₩14,028 | ₩14,269 | ₩13,746 | ₩14,149 | +0.86% | 21만 |
|---|
| 2026.05.14 | ₩14,135 | ₩14,444 | ₩13,559 | ₩14,001 | -0.95% | 24.9만 |
|---|
| 2026.05.13 | ₩14,323 | ₩14,323 | ₩12,740 | ₩14,055 | -1.87% | 50.7만 |
|---|
| 2026.05.12 | ₩16,066 | ₩16,361 | ₩13,894 | ₩14,484 | -9.85% | 54.5만 |
|---|
| 2026.05.11 | ₩15,651 | ₩16,348 | ₩14,082 | ₩14,202 | -9.25% | 57.6만 |
|---|
| 2026.05.08 | ₩15,530 | ₩16,261 | ₩15,154 | ₩16,147 | +3.97% | 28.6만 |
|---|
| 2026.05.07 | ₩15,248 | ₩16,254 | ₩15,248 | ₩15,771 | +3.43% | 21.1만 |
|---|
| 2026.05.06 | ₩15,610 | ₩15,718 | ₩14,752 | ₩15,221 | -2.49% | 17.3만 |
|---|
| 2026.05.05 | ₩15,476 | ₩16,187 | ₩15,154 | ₩15,624 | +0.95% | 15.4만 |
|---|
| 2026.05.04 | ₩15,262 | ₩15,912 | ₩15,262 | ₩15,449 | +1.23% | 15.8만 |
|---|
| 2026.05.01 | ₩14,752 | ₩15,436 | ₩14,739 | ₩15,262 | +3.45% | 14.8만 |
|---|
| 2026.04.30 | ₩14,135 | ₩14,766 | ₩13,880 | ₩14,564 | +3.04% | 13.4만 |
|---|
| 2026.04.29 | ₩14,082 | ₩14,336 | ₩13,840 | ₩14,229 | +1.05% | 11.7만 |
|---|
| 2026.04.28 | ₩14,082 | ₩14,348 | ₩13,921 | ₩14,175 | +0.67% | 11.6만 |
|---|
| 2026.04.27 | ₩14,135 | ₩14,701 | ₩13,719 | ₩14,162 | +0.19% | 12.5만 |
|---|
| 2026.04.24 | ₩13,639 | ₩14,269 | ₩13,076 | ₩14,162 | +3.83% | 33.5만 |
|---|
| 2026.04.23 | ₩14,216 | ₩14,386 | ₩13,491 | ₩13,639 | -4.06% | 16.5만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,766 | ₩13,854 | ₩14,457 | +0.28% | 19.2만 |
|---|
| 2026.04.21 | ₩15,061 | ₩15,439 | ₩14,269 | ₩14,323 | -4.90% | 21만 |
|---|
| 2026.04.20 | ₩15,074 | ₩15,409 | ₩14,752 | ₩15,061 | -0.09% | 22.4만 |
|---|
| 2026.04.17 | ₩16,656 | ₩16,748 | ₩15,517 | ₩15,570 | -6.52% | 23.4만 |
|---|
| 2026.04.16 | ₩15,838 | ₩16,737 | ₩15,825 | ₩16,442 | +3.81% | 32.6만 |
|---|
| 2026.04.15 | ₩14,591 | ₩15,959 | ₩14,149 | ₩15,543 | +6.53% | 33.9만 |
|---|
| 2026.04.14 | ₩13,585 | ₩14,082 | ₩13,451 | ₩13,639 | +0.39% | 16.8만 |
|---|
| 2026.04.13 | ₩12,714 | ₩13,465 | ₩12,660 | ₩13,424 | +5.59% | 22만 |
|---|
| 2026.04.10 | ₩13,693 | ₩13,693 | ₩12,727 | ₩12,740 | -6.95% | 23.7만 |
|---|
| 2026.04.09 | ₩14,095 | ₩14,430 | ₩13,223 | ₩13,733 | -2.57% | 18만 |
|---|
| 2026.04.08 | ₩15,208 | ₩15,396 | ₩14,068 | ₩14,135 | -7.05% | 16.2만 |
|---|
| 2026.04.07 | ₩15,020 | ₩15,128 | ₩14,497 | ₩14,672 | -2.32% | 8.5만 |
|---|
| 2026.04.06 | ₩14,993 | ₩15,476 | ₩14,967 | ₩15,154 | +1.07% | 13.1만 |
|---|
| 2026.04.02 | ₩14,833 | ₩15,047 | ₩14,256 | ₩14,712 | -0.81% | 19.7만 |
|---|
| 2026.04.01 | ₩15,154 | ₩15,396 | ₩14,973 | ₩15,061 | -0.62% | 12.2만 |
|---|
| 2026.03.31 | ₩14,806 | ₩15,235 | ₩14,645 | ₩15,020 | +1.45% | 15.8만 |
|---|
| 2026.03.30 | ₩14,538 | ₩15,036 | ₩14,095 | ₩14,578 | +0.28% | 14.6만 |
|---|
| 2026.03.27 | ₩14,363 | ₩14,524 | ₩13,950 | ₩14,417 | +0.37% | 15.1만 |
|---|
| 2026.03.26 | ₩14,108 | ₩14,712 | ₩14,108 | ₩14,618 | +3.61% | 29.2만 |
|---|
| 2026.03.25 | ₩14,792 | ₩15,114 | ₩14,236 | ₩14,283 | -3.45% | 24.8만 |
|---|
| 2026.03.24 | ₩15,114 | ₩15,114 | ₩14,658 | ₩14,766 | -2.31% | 19.5만 |
|---|
| 2026.03.23 | ₩15,356 | ₩15,684 | ₩15,242 | ₩15,369 | +0.09% | 12.1만 |
|---|
| 2026.03.20 | ₩15,463 | ₩15,510 | ₩15,141 | ₩15,262 | -1.30% | 14.4만 |
|---|
| 2026.03.19 | ₩15,664 | ₩15,899 | ₩14,900 | ₩15,570 | -0.60% | 35.3만 |
|---|
| 2026.03.18 | ₩15,557 | ₩16,831 | ₩15,543 | ₩15,798 | +1.55% | 31.5만 |
|---|
| 2026.03.17 | ₩15,597 | ₩16,522 | ₩15,557 | ₩15,758 | +1.03% | 35.8만 |
|---|
| 2026.03.16 | ₩16,737 | ₩16,804 | ₩15,758 | ₩15,758 | -5.85% | 18.9만 |
|---|
| 2026.03.13 | ₩17,367 | ₩17,575 | ₩16,335 | ₩16,522 | -4.86% | 46.7만 |
|---|
| 2026.03.12 | ₩16,093 | ₩17,240 | ₩15,180 | ₩16,898 | +5.00% | 62.3만 |
|---|
| 2026.03.11 | ₩14,108 | ₩14,940 | ₩14,041 | ₩14,873 | +5.42% | 33.5만 |
|---|
| 2026.03.10 | ₩13,572 | ₩14,135 | ₩13,163 | ₩14,082 | +3.75% | 18.1만 |
|---|
| 2026.03.09 | ₩13,706 | ₩13,800 | ₩13,049 | ₩13,572 | -0.98% | 10.1만 |
|---|
| 2026.03.06 | ₩14,041 | ₩14,430 | ₩13,599 | ₩13,880 | -1.15% | 24.6만 |
|---|
| 2026.03.05 | ₩13,559 | ₩15,074 | ₩13,384 | ₩14,377 | +6.03% | 40.7만 |
|---|
| 2026.03.04 | ₩13,719 | ₩13,880 | ₩13,357 | ₩13,585 | -0.98% | 14.8만 |
|---|
| 2026.03.03 | ₩13,022 | ₩13,733 | ₩12,408 | ₩13,559 | +4.12% | 10.8만 |
|---|
| 2026.03.02 | ₩13,170 | ₩13,854 | ₩13,076 | ₩13,585 | +3.16% | 10.3만 |
|---|
| 2026.02.27 | ₩12,901 | ₩13,639 | ₩12,901 | ₩13,585 | +5.30% | 19.4만 |
|---|
| 2026.02.26 | ₩12,821 | ₩13,677 | ₩12,821 | ₩13,156 | +2.62% | 21.1만 |
|---|
| 2026.02.25 | ₩12,352 | ₩13,035 | ₩12,124 | ₩12,821 | +3.80% | 15.4만 |
|---|
| 2026.02.24 | ₩11,842 | ₩12,325 | ₩11,688 | ₩12,284 | +3.74% | 14.4만 |
|---|
| 2026.02.23 | ₩12,647 | ₩12,695 | ₩11,735 | ₩11,842 | -6.36% | 27.6만 |
|---|
| 2026.02.20 | ₩12,284 | ₩13,089 | ₩12,284 | ₩12,740 | +3.71% | 11.4만 |
|---|
| 2026.02.19 | ₩12,392 | ₩12,499 | ₩12,070 | ₩12,365 | -0.22% | 20.3만 |
|---|
| 2026.02.18 | ₩12,392 | ₩12,653 | ₩12,137 | ₩12,365 | -0.22% | 20.5만 |
|---|
| 2026.02.17 | ₩12,727 | ₩13,263 | ₩12,298 | ₩12,338 | -3.06% | 17.1만 |
|---|
| 2026.02.13 | ₩12,888 | ₩13,076 | ₩12,740 | ₩12,821 | -0.52% | 10.7만 |
|---|
| 2026.02.12 | ₩13,344 | ₩13,533 | ₩12,526 | ₩12,915 | -3.22% | 15.9만 |
|---|
| 2026.02.11 | ₩14,149 | ₩14,149 | ₩13,116 | ₩13,183 | -6.82% | 24.3만 |
|---|
| 2026.02.10 | ₩13,961 | ₩14,591 | ₩13,887 | ₩13,961 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩13,827 | ₩14,082 | ₩13,545 | ₩13,947 | +0.87% | 19.2만 |
|---|
| 2026.02.06 | ₩13,746 | ₩14,524 | ₩13,518 | ₩13,880 | +0.98% | 33.5만 |
|---|
| 2026.02.05 | ₩14,524 | ₩14,819 | ₩13,572 | ₩13,639 | -6.09% | 24.8만 |
|---|
| 2026.02.04 | ₩15,181 | ₩15,302 | ₩14,108 | ₩14,712 | -3.09% | 24.7만 |
|---|
| 2026.02.03 | ₩16,455 | ₩16,455 | ₩14,766 | ₩15,181 | -7.74% | 34.7만 |
|---|
| 2026.02.02 | ₩15,852 | ₩16,560 | ₩15,691 | ₩16,536 | +4.31% | 17.3만 |
|---|
| 2026.01.30 | ₩16,469 | ₩16,576 | ₩15,691 | ₩15,852 | -3.75% | 15.1만 |
|---|
| 2026.01.29 | ₩16,831 | ₩16,958 | ₩15,959 | ₩16,750 | -0.48% | 17.8만 |
|---|
| 2026.01.28 | ₩17,206 | ₩17,629 | ₩16,750 | ₩16,978 | -1.33% | 17만 |
|---|
| 2026.01.27 | ₩16,831 | ₩17,394 | ₩16,281 | ₩17,072 | +1.43% | 15만 |
|---|
| 2026.01.26 | ₩16,884 | ₩17,354 | ₩16,744 | ₩16,898 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩16,992 | ₩17,434 | ₩16,871 | ₩17,153 | +0.95% | 16.2만 |
|---|
| 2026.01.22 | ₩16,844 | ₩17,703 | ₩16,844 | ₩17,099 | +1.51% | 21.2만 |
|---|
| 2026.01.21 | ₩16,080 | ₩16,884 | ₩16,026 | ₩16,710 | +3.92% | 20.8만 |
|---|
| 2026.01.20 | ₩16,388 | ₩16,710 | ₩15,570 | ₩15,852 | -3.27% | 32.9만 |
|---|
| 2026.01.16 | ₩16,040 | ₩17,099 | ₩16,013 | ₩16,817 | +4.85% | 36.8만 |
|---|
| 2026.01.15 | ₩15,503 | ₩16,536 | ₩15,490 | ₩16,013 | +3.29% | 30.8만 |
|---|
| 2026.01.14 | ₩15,423 | ₩15,758 | ₩14,967 | ₩15,570 | +0.96% | 27.1만 |
|---|
| 2026.01.13 | ₩15,275 | ₩15,490 | ₩14,993 | ₩15,423 | +0.97% | 12.7만 |
|---|
| 2026.01.12 | ₩15,114 | ₩15,356 | ₩14,859 | ₩15,208 | +0.62% | 17.1만 |
|---|
| 2026.01.09 | ₩15,637 | ₩15,825 | ₩15,128 | ₩15,289 | -2.23% | 13.6만 |
|---|
| 2026.01.08 | ₩15,785 | ₩15,785 | ₩15,490 | ₩15,584 | -1.27% | 10.1만 |
|---|
| 2026.01.07 | ₩16,080 | ₩16,180 | ₩15,677 | ₩15,838 | -1.50% | 12.1만 |
|---|
| 2026.01.06 | ₩15,919 | ₩16,194 | ₩15,616 | ₩16,053 | +0.84% | 13.8만 |
|---|
| 2026.01.05 | ₩15,557 | ₩16,361 | ₩15,557 | ₩15,986 | +2.76% | 17만 |
|---|
| 2026.01.02 | ₩16,174 | ₩16,294 | ₩15,315 | ₩15,557 | -3.81% | 22.6만 |
|---|
| 2025.12.31 | ₩15,879 | ₩16,160 | ₩15,745 | ₩16,147 | +1.69% | 18.4만 |
|---|
| 2025.12.30 | ₩15,986 | ₩16,278 | ₩15,879 | ₩15,919 | -0.42% | 9만 |
|---|
| 2025.12.29 | ₩15,691 | ₩16,133 | ₩15,691 | ₩15,999 | +1.97% | 19.2만 |
|---|
| 2025.12.26 | ₩15,973 | ₩16,120 | ₩15,905 | ₩16,066 | +0.59% | 9.1만 |
|---|
| 2025.12.24 | ₩15,973 | ₩16,120 | ₩15,887 | ₩15,999 | +0.17% | 5.1만 |
|---|
| 2025.12.23 | ₩15,879 | ₩16,053 | ₩15,476 | ₩15,946 | +0.42% | 19만 |
|---|
| 2025.12.22 | ₩15,798 | ₩16,294 | ₩15,570 | ₩15,932 | +0.85% | 19만 |
|---|
| 2025.12.19 | ₩15,798 | ₩16,080 | ₩15,677 | ₩15,771 | -0.17% | 38.2만 |
|---|
| 2025.12.18 | ₩15,731 | ₩16,348 | ₩15,584 | ₩15,973 | +1.53% | 29.5만 |
|---|
| 2025.12.17 | ₩15,785 | ₩16,442 | ₩15,396 | ₩15,476 | -1.95% | 43.5만 |
|---|
| 2025.12.16 | ₩15,221 | ₩15,973 | ₩15,141 | ₩15,825 | +3.96% | 30.7만 |
|---|
| 2025.12.15 | ₩15,476 | ₩15,738 | ₩14,886 | ₩15,382 | -0.61% | 50.7만 |
|---|
| 2025.12.12 | ₩15,704 | ₩15,731 | ₩15,101 | ₩15,664 | -0.26% | 31.1만 |
|---|
| 2025.12.11 | ₩16,294 | ₩16,402 | ₩15,584 | ₩15,704 | -3.62% | 26.9만 |
|---|
| 2025.12.10 | ₩15,758 | ₩16,737 | ₩15,612 | ₩16,469 | +4.51% | 22.1만 |
|---|
| 2025.12.09 | ₩15,302 | ₩15,892 | ₩15,275 | ₩15,879 | +3.77% | 13.9만 |
|---|
| 2025.12.08 | ₩15,208 | ₩15,490 | ₩15,141 | ₩15,342 | +0.88% | 14.4만 |
|---|
| 2025.12.05 | ₩15,007 | ₩15,235 | ₩14,839 | ₩15,034 | +0.18% | 12.2만 |
|---|
| 2025.12.04 | ₩15,128 | ₩15,329 | ₩14,993 | ₩15,087 | -0.27% | 17만 |
|---|
| 2025.12.03 | ₩14,980 | ₩15,141 | ₩14,739 | ₩15,128 | +0.98% | 14.1만 |
|---|
| 2025.12.02 | ₩14,913 | ₩15,208 | ₩14,397 | ₩14,980 | +0.45% | 15.4만 |
|---|
| 2025.12.01 | ₩14,068 | ₩15,289 | ₩13,918 | ₩14,819 | +5.34% | 38.1만 |
|---|
| 2025.11.28 | ₩14,162 | ₩14,587 | ₩14,082 | ₩14,229 | +0.47% | 8.9만 |
|---|
| 2025.11.26 | ₩13,947 | ₩14,095 | ₩13,434 | ₩14,028 | +0.58% | 17만 |
|---|
| 2025.11.25 | ₩13,612 | ₩14,001 | ₩13,411 | ₩13,947 | +2.46% | 33.6만 |
|---|
| 2025.11.24 | ₩13,223 | ₩13,719 | ₩13,056 | ₩13,572 | +2.64% | 30.3만 |
|---|
| 2025.11.21 | ₩12,647 | ₩13,411 | ₩12,622 | ₩13,156 | +4.03% | 36.8만 |
|---|
| 2025.11.20 | ₩12,875 | ₩13,156 | ₩12,499 | ₩12,620 | -1.98% | 37.2만 |
|---|
| 2025.11.19 | ₩13,022 | ₩13,237 | ₩12,566 | ₩12,647 | -2.88% | 21.9만 |
|---|
| 2025.11.18 | ₩12,968 | ₩13,263 | ₩12,875 | ₩12,901 | -0.52% | 23.4만 |
|---|
| 2025.11.17 | ₩13,813 | ₩13,813 | ₩12,875 | ₩13,062 | -5.44% | 32.1만 |
|---|
| 2025.11.14 | ₩13,599 | ₩13,921 | ₩13,317 | ₩13,880 | +2.07% | 21.9만 |
|---|
| 2025.11.13 | ₩14,417 | ₩14,424 | ₩13,740 | ₩14,001 | -2.88% | 32만 |
|---|
| 2025.11.12 | ₩13,827 | ₩14,652 | ₩13,344 | ₩14,564 | +5.33% | 57.8만 |
|---|
| 2025.11.11 | ₩13,411 | ₩14,377 | ₩12,217 | ₩14,055 | +4.80% | 98.7만 |
|---|
| 2025.11.10 | ₩11,721 | ₩11,783 | ₩11,487 | ₩11,721 | 0.00% | 28.3만 |
|---|
| 2025.11.07 | ₩11,453 | ₩11,574 | ₩11,205 | ₩11,533 | +0.70% | 22만 |
|---|
| 2025.11.06 | ₩12,097 | ₩12,130 | ₩11,580 | ₩11,654 | -3.66% | 21.6만 |
|---|
| 2025.11.05 | ₩11,466 | ₩12,405 | ₩11,399 | ₩12,231 | +6.67% | 36만 |
|---|
| 2025.11.04 | ₩11,426 | ₩11,654 | ₩11,265 | ₩11,399 | -0.23% | 24.6만 |
|---|
| 2025.11.03 | ₩11,976 | ₩11,989 | ₩11,701 | ₩11,829 | -1.23% | 18.5만 |
|---|
| 2025.10.31 | ₩11,453 | ₩11,976 | ₩11,453 | ₩11,909 | +3.98% | 15.9만 |
|---|
| 2025.10.30 | ₩11,399 | ₩11,788 | ₩11,332 | ₩11,453 | +0.47% | 19만 |
|---|
| 2025.10.29 | ₩12,070 | ₩12,070 | ₩11,433 | ₩11,480 | -4.89% | 20만 |
|---|
| 2025.10.28 | ₩12,191 | ₩12,298 | ₩12,056 | ₩12,110 | -0.66% | 13.2만 |
|---|
| 2025.10.27 | ₩12,553 | ₩12,700 | ₩12,030 | ₩12,177 | -2.99% | 21.6만 |
|---|
| 2025.10.24 | ₩12,338 | ₩12,740 | ₩12,191 | ₩12,271 | -0.54% | 27.1만 |
|---|
| 2025.10.23 | ₩11,829 | ₩12,580 | ₩11,626 | ₩12,258 | +3.63% | 28만 |
|---|
| 2025.10.22 | ₩11,775 | ₩11,775 | ₩11,456 | ₩11,574 | -1.71% | 43.7만 |
|---|
| 2025.10.21 | ₩12,211 | ₩12,459 | ₩11,748 | ₩11,761 | -3.68% | 54.6만 |
|---|
| 2025.10.20 | ₩11,185 | ₩11,748 | ₩11,134 | ₩11,614 | +3.84% | 20.3만 |
|---|
| 2025.10.17 | ₩11,010 | ₩11,238 | ₩10,943 | ₩10,943 | -0.61% | 13.7만 |
|---|
| 2025.10.16 | ₩11,346 | ₩11,520 | ₩11,037 | ₩11,118 | -2.01% | 22.2만 |
|---|
| 2025.10.15 | ₩11,507 | ₩11,601 | ₩11,111 | ₩11,319 | -1.63% | 19.1만 |
|---|
| 2025.10.14 | ₩11,238 | ₩11,622 | ₩11,145 | ₩11,305 | +0.60% | 29.1만 |
|---|
| 2025.10.13 | ₩11,118 | ₩11,587 | ₩11,064 | ₩11,527 | +3.68% | 45.4만 |
|---|
| 2025.10.10 | ₩11,560 | ₩11,768 | ₩10,876 | ₩10,917 | -5.57% | 30만 |
|---|