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 | ₩17,983 | ₩18,117 | ₩17,313 | ₩17,594 | -2.16% | 50.5만 |
| 2026.10.08 | ₩16,898 | ₩18,023 | ₩16,817 | ₩17,635 | +4.36% | 62.4만 |
| 2026.10.07 | ₩15,839 | ₩17,313 | ₩15,839 | ₩17,125 | +8.12% | 120.1만 |
| 2026.10.06 | ₩16,362 | ₩16,415 | ₩15,919 | ₩15,986 | -2.29% | 37.2만 |
| 2026.10.05 | ₩16,402 | ₩16,677 | ₩15,799 | ₩16,268 | -0.82% | 63.4만 |
| 2026.10.02 | ₩17,246 | ₩17,407 | ₩16,281 | ₩16,402 | -4.90% | 45.3만 |
| 2026.10.01 | ₩16,723 | ₩17,166 | ₩16,596 | ₩17,052 | +1.96% | 28.2만 |
| 2026.09.30 | ₩16,375 | ₩16,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,496 |
| +0.74% |
| 54.9만 |
| 2026.09.29 | ₩16,442 | ₩16,750 | ₩16,134 | ₩16,308 | -0.81% | 41.6만 |
|---|
| 2026.09.28 | ₩16,395 | ₩16,710 | ₩16,080 | ₩16,402 | +0.04% | 38.6만 |
|---|
| 2026.09.25 | ₩16,536 | ₩17,058 | ₩16,228 | ₩16,335 | -1.22% | 40.9만 |
|---|
| 2026.09.24 | ₩16,388 | ₩16,764 | ₩16,261 | ₩16,536 | +0.90% | 57.8만 |
|---|
| 2026.09.23 | ₩17,273 | ₩17,286 | ₩15,960 | ₩16,469 | -4.65% | 48.7만 |
|---|
| 2026.09.22 | ₩16,991 | ₩17,246 | ₩16,777 | ₩17,206 | +1.26% | 43.4만 |
|---|
| 2026.09.21 | ₩15,946 | ₩17,018 | ₩15,504 | ₩16,965 | +6.39% | 69만 |
|---|
| 2026.09.18 | ₩15,450 | ₩16,630 | ₩15,035 | ₩15,919 | +3.04% | 259.4만 |
|---|
| 2026.09.17 | ₩13,749 | ₩14,298 | ₩12,744 | ₩13,427 | -2.34% | 219.4만 |
|---|
| 2026.09.16 | ₩16,951 | ₩17,072 | ₩16,402 | ₩16,576 | -2.21% | 32.5만 |
|---|
| 2026.09.15 | ₩17,032 | ₩17,072 | ₩16,710 | ₩16,884 | -0.87% | 18.2만 |
|---|
| 2026.09.14 | ₩16,884 | ₩17,340 | ₩16,831 | ₩17,313 | +2.54% | 24.8만 |
|---|
| 2026.09.11 | ₩17,233 | ₩17,722 | ₩16,670 | ₩16,857 | -2.18% | 24만 |
|---|
| 2026.09.10 | ₩16,951 | ₩17,514 | ₩16,496 | ₩17,072 | +0.71% | 17.1만 |
|---|
| 2026.09.09 | ₩18,104 | ₩18,104 | ₩17,058 | ₩17,179 | -5.11% | 22만 |
|---|
| 2026.09.08 | ₩18,104 | ₩18,345 | ₩17,568 | ₩18,063 | -0.22% | 22.5만 |
|---|
| 2026.09.04 | ₩18,010 | ₩18,331 | ₩17,675 | ₩18,305 | +1.64% | 13.3만 |
|---|
| 2026.09.03 | ₩17,608 | ₩18,358 | ₩17,487 | ₩18,017 | +2.32% | 20.9만 |
|---|
| 2026.09.02 | ₩16,911 | ₩17,903 | ₩16,871 | ₩17,581 | +3.96% | 22.7만 |
|---|
| 2026.09.01 | ₩16,938 | ₩17,179 | ₩16,469 | ₩16,924 | -0.08% | 19.7만 |
|---|
| 2026.08.31 | ₩17,568 | ₩17,903 | ₩17,139 | ₩17,259 | -1.75% | 16.9만 |
|---|
| 2026.08.28 | ₩16,924 | ₩18,278 | ₩16,924 | ₩17,728 | +4.75% | 25.2만 |
|---|
| 2026.08.27 | ₩16,871 | ₩17,267 | ₩16,603 | ₩16,991 | +0.71% | 18.9만 |
|---|
| 2026.08.26 | ₩16,402 | ₩16,884 | ₩16,335 | ₩16,656 | +1.55% | 14.4만 |
|---|
| 2026.08.25 | ₩16,348 | ₩16,690 | ₩16,201 | ₩16,489 | +0.86% | 11.9만 |
|---|
| 2026.08.24 | ₩16,643 | ₩16,884 | ₩16,268 | ₩16,402 | -1.45% | 19만 |
|---|
| 2026.08.21 | ₩16,670 | ₩16,883 | ₩16,201 | ₩16,683 | +0.08% | 17만 |
|---|
| 2026.08.20 | ₩16,764 | ₩17,125 | ₩16,549 | ₩16,630 | -0.80% | 17.3만 |
|---|
| 2026.08.19 | ₩17,286 | ₩17,755 | ₩16,750 | ₩16,871 | -2.40% | 24.2만 |
|---|
| 2026.08.18 | ₩16,857 | ₩17,527 | ₩16,764 | ₩17,300 | +2.62% | 20.5만 |
|---|
| 2026.08.17 | ₩17,139 | ₩17,139 | ₩16,442 | ₩16,898 | -1.41% | 29.7만 |
|---|
| 2026.08.14 | ₩17,353 | ₩17,608 | ₩16,938 | ₩17,434 | +0.46% | 28.6만 |
|---|
| 2026.08.13 | ₩17,045 | ₩17,420 | ₩16,589 | ₩17,393 | +2.04% | 32.5만 |
|---|
| 2026.08.12 | ₩17,507 | ₩17,929 | ₩16,362 | ₩16,723 | -4.48% | 48.7만 |
|---|
| 2026.08.11 | ₩18,486 | ₩19,055 | ₩16,764 | ₩17,675 | -4.39% | 81.8만 |
|---|
| 2026.08.10 | ₩18,579 | ₩19,832 | ₩18,191 | ₩18,881 | +1.62% | 85.2만 |
|---|
| 2026.08.07 | ₩16,844 | ₩18,090 | ₩16,589 | ₩17,742 | +5.33% | 40.1만 |
|---|
| 2026.08.06 | ₩16,489 | ₩16,603 | ₩15,940 | ₩16,509 | +0.12% | 43.3만 |
|---|
| 2026.08.05 | ₩17,259 | ₩17,320 | ₩16,201 | ₩16,496 | -4.43% | 27.9만 |
|---|
| 2026.08.04 | ₩16,335 | ₩17,233 | ₩16,204 | ₩17,125 | +4.84% | 17.4만 |
|---|
| 2026.08.03 | ₩16,254 | ₩16,831 | ₩16,074 | ₩16,415 | +0.99% | 21.6만 |
|---|
| 2026.07.31 | ₩15,249 | ₩15,866 | ₩15,115 | ₩15,772 | +3.43% | 22.8만 |
|---|
| 2026.07.30 | ₩15,035 | ₩15,370 | ₩14,606 | ₩15,303 | +1.78% | 16.6만 |
|---|
| 2026.07.29 | ₩14,901 | ₩15,730 | ₩14,901 | ₩15,357 | +3.06% | 17.6만 |
|---|
| 2026.07.28 | ₩15,370 | ₩15,464 | ₩14,854 | ₩15,223 | -0.96% | 21만 |
|---|
| 2026.07.27 | ₩14,606 | ₩15,397 | ₩14,566 | ₩15,136 | +3.62% | 14.4만 |
|---|
| 2026.07.24 | ₩14,137 | ₩14,727 | ₩14,005 | ₩14,338 | +1.42% | 18.4만 |
|---|
| 2026.07.23 | ₩14,620 | ₩14,767 | ₩13,628 | ₩13,950 | -4.58% | 42.7만 |
|---|
| 2026.07.22 | ₩15,799 | ₩15,906 | ₩14,432 | ₩14,780 | -6.45% | 23.5만 |
|---|
| 2026.07.21 | ₩15,866 | ₩16,518 | ₩15,450 | ₩15,759 | -0.68% | 16.4만 |
|---|
| 2026.07.20 | ₩15,290 | ₩16,161 | ₩15,290 | ₩15,946 | +4.29% | 19.4만 |
|---|
| 2026.07.17 | ₩15,973 | ₩16,120 | ₩15,169 | ₩15,410 | -3.52% | 24.6만 |
|---|
| 2026.07.16 | ₩17,447 | ₩17,460 | ₩16,321 | ₩16,630 | -4.69% | 22.1만 |
|---|
| 2026.07.15 | ₩17,045 | ₩17,581 | ₩16,898 | ₩17,407 | +2.12% | 23.5만 |
|---|
| 2026.07.14 | ₩16,817 | ₩17,259 | ₩16,228 | ₩17,018 | +1.20% | 22.9만 |
|---|
| 2026.07.13 | ₩17,742 | ₩18,010 | ₩16,831 | ₩17,192 | -3.10% | 25.5만 |
|---|
| 2026.07.10 | ₩17,635 | ₩18,090 | ₩17,424 | ₩17,661 | +0.15% | 10.9만 |
|---|
| 2026.07.09 | ₩16,817 | ₩17,963 | ₩16,563 | ₩17,809 | +5.90% | 15.9만 |
|---|
| 2026.07.08 | ₩16,924 | ₩17,313 | ₩16,630 | ₩17,058 | +0.79% | 16.4만 |
|---|
| 2026.07.07 | ₩17,125 | ₩18,084 | ₩16,965 | ₩16,991 | -0.78% | 14.1만 |
|---|
| 2026.07.06 | ₩16,978 | ₩17,460 | ₩16,509 | ₩17,125 | +0.87% | 14.9만 |
|---|
| 2026.07.02 | ₩17,487 | ₩17,916 | ₩17,353 | ₩17,367 | -0.69% | 16.3만 |
|---|
| 2026.07.01 | ₩17,206 | ₩18,251 | ₩17,206 | ₩17,889 | +3.97% | 23.4만 |
|---|
| 2026.06.30 | ₩17,045 | ₩17,675 | ₩16,388 | ₩16,965 | -0.47% | 21.9만 |
|---|
| 2026.06.29 | ₩15,960 | ₩17,702 | ₩15,879 | ₩17,568 | +10.08% | 50.7만 |
|---|
| 2026.06.26 | ₩14,740 | ₩15,960 | ₩14,713 | ₩15,799 | +7.18% | 64.1만 |
|---|
| 2026.06.25 | ₩14,941 | ₩15,035 | ₩14,459 | ₩14,727 | -1.43% | 18.3만 |
|---|
| 2026.06.24 | ₩14,767 | ₩15,142 | ₩14,700 | ₩14,928 | +1.09% | 15.1만 |
|---|
| 2026.06.23 | ₩14,405 | ₩15,491 | ₩14,392 | ₩14,861 | +3.16% | 19.8만 |
|---|
| 2026.06.22 | ₩14,888 | ₩15,209 | ₩14,070 | ₩14,378 | -3.42% | 33.5만 |
|---|
| 2026.06.18 | ₩14,727 | ₩15,102 | ₩14,311 | ₩15,062 | +2.27% | 44.7만 |
|---|
| 2026.06.17 | ₩15,115 | ₩15,437 | ₩14,620 | ₩14,700 | -2.75% | 22.4만 |
|---|
| 2026.06.16 | ₩14,780 | ₩15,330 | ₩14,392 | ₩15,236 | +3.08% | 35만 |
|---|
| 2026.06.15 | ₩14,968 | ₩15,377 | ₩14,512 | ₩14,888 | -0.54% | 85만 |
|---|
| 2026.06.12 | ₩14,981 | ₩15,383 | ₩14,332 | ₩14,874 | -0.72% | 36.2만 |
|---|
| 2026.06.11 | ₩15,156 | ₩15,410 | ₩14,559 | ₩14,955 | -1.33% | 31.2만 |
|---|
| 2026.06.10 | ₩15,678 | ₩16,147 | ₩15,249 | ₩15,517 | -1.03% | 31만 |
|---|
| 2026.06.09 | ₩16,120 | ₩16,543 | ₩15,678 | ₩15,919 | -1.25% | 21.8만 |
|---|
| 2026.06.08 | ₩16,214 | ₩16,831 | ₩16,080 | ₩16,201 | -0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩17,072 | ₩17,253 | ₩16,155 | ₩16,228 | -4.95% | 26.1만 |
|---|
| 2026.06.04 | ₩16,321 | ₩17,139 | ₩16,080 | ₩17,045 | +4.43% | 21.1만 |
|---|
| 2026.06.03 | ₩18,680 | ₩18,680 | ₩15,961 | ₩16,214 | -13.20% | 42.5만 |
|---|
| 2026.06.02 | ₩17,514 | ₩18,975 | ₩17,233 | ₩18,774 | +7.19% | 37.7만 |
|---|
| 2026.06.01 | ₩17,353 | ₩18,546 | ₩17,152 | ₩18,224 | +5.02% | 42.3만 |
|---|
| 2026.05.29 | ₩15,558 | ₩17,159 | ₩15,236 | ₩17,045 | +9.56% | 49만 |
|---|
| 2026.05.28 | ₩14,928 | ₩15,732 | ₩14,928 | ₩15,531 | +4.04% | 21.4만 |
|---|
| 2026.05.27 | ₩14,834 | ₩15,397 | ₩14,673 | ₩14,847 | +0.09% | 15.9만 |
|---|
| 2026.05.26 | ₩14,995 | ₩15,223 | ₩14,539 | ₩14,834 | -1.07% | 28.4만 |
|---|
| 2026.05.22 | ₩14,740 | ₩15,350 | ₩14,539 | ₩14,995 | +1.73% | 15.3만 |
|---|
| 2026.05.21 | ₩14,486 | ₩14,821 | ₩13,936 | ₩14,740 | +1.76% | 18.6만 |
|---|
| 2026.05.20 | ₩14,486 | ₩14,740 | ₩13,789 | ₩14,673 | +1.30% | 35.8만 |
|---|
| 2026.05.19 | ₩14,620 | ₩15,150 | ₩14,151 | ₩14,660 | +0.27% | 25.6만 |
|---|
| 2026.05.18 | ₩14,151 | ₩14,727 | ₩14,003 | ₩14,419 | +1.89% | 24.9만 |
|---|
| 2026.05.15 | ₩14,017 | ₩14,258 | ₩13,735 | ₩14,137 | +0.86% | 21만 |
|---|
| 2026.05.14 | ₩14,124 | ₩14,432 | ₩13,548 | ₩13,990 | -0.95% | 24.9만 |
|---|
| 2026.05.13 | ₩14,311 | ₩14,311 | ₩12,730 | ₩14,043 | -1.87% | 50.7만 |
|---|
| 2026.05.12 | ₩16,053 | ₩16,348 | ₩13,883 | ₩14,472 | -9.85% | 54.5만 |
|---|
| 2026.05.11 | ₩15,638 | ₩16,335 | ₩14,070 | ₩14,191 | -9.25% | 57.6만 |
|---|
| 2026.05.08 | ₩15,517 | ₩16,248 | ₩15,142 | ₩16,134 | +3.97% | 28.6만 |
|---|
| 2026.05.07 | ₩15,236 | ₩16,241 | ₩15,236 | ₩15,759 | +3.43% | 21.1만 |
|---|
| 2026.05.06 | ₩15,598 | ₩15,705 | ₩14,740 | ₩15,209 | -2.49% | 17.3만 |
|---|
| 2026.05.05 | ₩15,464 | ₩16,174 | ₩15,142 | ₩15,611 | +0.95% | 15.4만 |
|---|
| 2026.05.04 | ₩15,249 | ₩15,899 | ₩15,249 | ₩15,437 | +1.23% | 15.8만 |
|---|
| 2026.05.01 | ₩14,740 | ₩15,424 | ₩14,727 | ₩15,249 | +3.45% | 14.8만 |
|---|
| 2026.04.30 | ₩14,124 | ₩14,754 | ₩13,869 | ₩14,553 | +3.04% | 13.4만 |
|---|
| 2026.04.29 | ₩14,070 | ₩14,325 | ₩13,829 | ₩14,218 | +1.05% | 11.7만 |
|---|
| 2026.04.28 | ₩14,070 | ₩14,337 | ₩13,909 | ₩14,164 | +0.67% | 11.6만 |
|---|
| 2026.04.27 | ₩14,124 | ₩14,689 | ₩13,708 | ₩14,151 | +0.19% | 12.5만 |
|---|
| 2026.04.24 | ₩13,628 | ₩14,258 | ₩13,065 | ₩14,151 | +3.83% | 33.5만 |
|---|
| 2026.04.23 | ₩14,204 | ₩14,374 | ₩13,481 | ₩13,628 | -4.06% | 16.5만 |
|---|
| 2026.04.22 | ₩14,405 | ₩14,754 | ₩13,842 | ₩14,445 | +0.28% | 19.2만 |
|---|
| 2026.04.21 | ₩15,048 | ₩15,426 | ₩14,258 | ₩14,311 | -4.90% | 21만 |
|---|
| 2026.04.20 | ₩15,062 | ₩15,397 | ₩14,740 | ₩15,048 | -0.09% | 22.4만 |
|---|
| 2026.04.17 | ₩16,643 | ₩16,734 | ₩15,504 | ₩15,558 | -6.52% | 23.4만 |
|---|
| 2026.04.16 | ₩15,826 | ₩16,723 | ₩15,812 | ₩16,429 | +3.81% | 32.6만 |
|---|
| 2026.04.15 | ₩14,579 | ₩15,946 | ₩14,137 | ₩15,531 | +6.53% | 33.9만 |
|---|
| 2026.04.14 | ₩13,574 | ₩14,070 | ₩13,440 | ₩13,628 | +0.39% | 16.8만 |
|---|
| 2026.04.13 | ₩12,703 | ₩13,454 | ₩12,650 | ₩13,414 | +5.59% | 22만 |
|---|
| 2026.04.10 | ₩13,682 | ₩13,682 | ₩12,717 | ₩12,730 | -6.95% | 23.7만 |
|---|
| 2026.04.09 | ₩14,084 | ₩14,419 | ₩13,213 | ₩13,722 | -2.57% | 18만 |
|---|
| 2026.04.08 | ₩15,196 | ₩15,383 | ₩14,057 | ₩14,124 | -7.05% | 16.2만 |
|---|
| 2026.04.07 | ₩15,008 | ₩15,115 | ₩14,486 | ₩14,660 | -2.32% | 8.5만 |
|---|
| 2026.04.06 | ₩14,981 | ₩15,464 | ₩14,955 | ₩15,142 | +1.07% | 13.1만 |
|---|
| 2026.04.02 | ₩14,821 | ₩15,035 | ₩14,244 | ₩14,700 | -0.81% | 19.7만 |
|---|
| 2026.04.01 | ₩15,142 | ₩15,383 | ₩14,961 | ₩15,048 | -0.62% | 12.2만 |
|---|
| 2026.03.31 | ₩14,794 | ₩15,223 | ₩14,633 | ₩15,008 | +1.45% | 15.8만 |
|---|
| 2026.03.30 | ₩14,526 | ₩15,024 | ₩14,084 | ₩14,566 | +0.28% | 14.6만 |
|---|
| 2026.03.27 | ₩14,352 | ₩14,512 | ₩13,939 | ₩14,405 | +0.37% | 15.1만 |
|---|
| 2026.03.26 | ₩14,097 | ₩14,700 | ₩14,097 | ₩14,606 | +3.61% | 29.2만 |
|---|
| 2026.03.25 | ₩14,780 | ₩15,102 | ₩14,224 | ₩14,271 | -3.45% | 24.8만 |
|---|
| 2026.03.24 | ₩15,102 | ₩15,102 | ₩14,646 | ₩14,754 | -2.31% | 19.5만 |
|---|
| 2026.03.23 | ₩15,343 | ₩15,672 | ₩15,229 | ₩15,357 | +0.09% | 12.1만 |
|---|
| 2026.03.20 | ₩15,450 | ₩15,497 | ₩15,129 | ₩15,249 | -1.30% | 14.4만 |
|---|
| 2026.03.19 | ₩15,651 | ₩15,886 | ₩14,888 | ₩15,558 | -0.60% | 35.3만 |
|---|
| 2026.03.18 | ₩15,544 | ₩16,817 | ₩15,531 | ₩15,785 | +1.55% | 31.5만 |
|---|
| 2026.03.17 | ₩15,584 | ₩16,509 | ₩15,544 | ₩15,745 | +1.03% | 35.8만 |
|---|
| 2026.03.16 | ₩16,723 | ₩16,790 | ₩15,745 | ₩15,745 | -5.85% | 18.9만 |
|---|
| 2026.03.13 | ₩17,353 | ₩17,561 | ₩16,321 | ₩16,509 | -4.86% | 46.7만 |
|---|
| 2026.03.12 | ₩16,080 | ₩17,226 | ₩15,168 | ₩16,884 | +5.00% | 62.3만 |
|---|
| 2026.03.11 | ₩14,097 | ₩14,928 | ₩14,030 | ₩14,861 | +5.42% | 33.5만 |
|---|
| 2026.03.10 | ₩13,561 | ₩14,124 | ₩13,152 | ₩14,070 | +3.75% | 18.1만 |
|---|
| 2026.03.09 | ₩13,695 | ₩13,789 | ₩13,038 | ₩13,561 | -0.98% | 10.1만 |
|---|
| 2026.03.06 | ₩14,030 | ₩14,419 | ₩13,588 | ₩13,869 | -1.15% | 24.6만 |
|---|
| 2026.03.05 | ₩13,548 | ₩15,062 | ₩13,373 | ₩14,365 | +6.03% | 40.7만 |
|---|
| 2026.03.04 | ₩13,708 | ₩13,869 | ₩13,347 | ₩13,574 | -0.98% | 14.8만 |
|---|
| 2026.03.03 | ₩13,012 | ₩13,722 | ₩12,398 | ₩13,548 | +4.12% | 10.8만 |
|---|
| 2026.03.02 | ₩13,159 | ₩13,842 | ₩13,065 | ₩13,574 | +3.16% | 10.3만 |
|---|
| 2026.02.27 | ₩12,891 | ₩13,628 | ₩12,891 | ₩13,574 | +5.30% | 19.4만 |
|---|
| 2026.02.26 | ₩12,811 | ₩13,666 | ₩12,811 | ₩13,146 | +2.62% | 21.1만 |
|---|
| 2026.02.25 | ₩12,342 | ₩13,025 | ₩12,114 | ₩12,811 | +3.80% | 15.4만 |
|---|
| 2026.02.24 | ₩11,832 | ₩12,315 | ₩11,678 | ₩12,275 | +3.74% | 14.4만 |
|---|
| 2026.02.23 | ₩12,636 | ₩12,685 | ₩11,725 | ₩11,832 | -6.36% | 27.6만 |
|---|
| 2026.02.20 | ₩12,275 | ₩13,079 | ₩12,275 | ₩12,730 | +3.71% | 11.4만 |
|---|
| 2026.02.19 | ₩12,382 | ₩12,489 | ₩12,060 | ₩12,355 | -0.22% | 20.3만 |
|---|
| 2026.02.18 | ₩12,382 | ₩12,643 | ₩12,127 | ₩12,355 | -0.22% | 20.5만 |
|---|
| 2026.02.17 | ₩12,717 | ₩13,253 | ₩12,288 | ₩12,328 | -3.06% | 17.1만 |
|---|
| 2026.02.13 | ₩12,878 | ₩13,065 | ₩12,730 | ₩12,811 | -0.52% | 10.7만 |
|---|
| 2026.02.12 | ₩13,333 | ₩13,522 | ₩12,516 | ₩12,904 | -3.22% | 15.9만 |
|---|
| 2026.02.11 | ₩14,137 | ₩14,137 | ₩13,105 | ₩13,172 | -6.82% | 24.3만 |
|---|
| 2026.02.10 | ₩13,950 | ₩14,579 | ₩13,876 | ₩13,950 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩13,816 | ₩14,070 | ₩13,534 | ₩13,936 | +0.87% | 19.2만 |
|---|
| 2026.02.06 | ₩13,735 | ₩14,512 | ₩13,507 | ₩13,869 | +0.98% | 33.5만 |
|---|
| 2026.02.05 | ₩14,512 | ₩14,807 | ₩13,561 | ₩13,628 | -6.09% | 24.8만 |
|---|
| 2026.02.04 | ₩15,169 | ₩15,290 | ₩14,097 | ₩14,700 | -3.09% | 24.7만 |
|---|
| 2026.02.03 | ₩16,442 | ₩16,442 | ₩14,754 | ₩15,169 | -7.74% | 34.7만 |
|---|
| 2026.02.02 | ₩15,839 | ₩16,547 | ₩15,678 | ₩16,522 | +4.31% | 17.3만 |
|---|
| 2026.01.30 | ₩16,455 | ₩16,563 | ₩15,678 | ₩15,839 | -3.75% | 15.1만 |
|---|
| 2026.01.29 | ₩16,817 | ₩16,945 | ₩15,946 | ₩16,737 | -0.48% | 17.8만 |
|---|
| 2026.01.28 | ₩17,192 | ₩17,615 | ₩16,737 | ₩16,965 | -1.33% | 17만 |
|---|
| 2026.01.27 | ₩16,817 | ₩17,380 | ₩16,268 | ₩17,058 | +1.43% | 15만 |
|---|
| 2026.01.26 | ₩16,871 | ₩17,340 | ₩16,730 | ₩16,884 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩16,978 | ₩17,420 | ₩16,857 | ₩17,139 | +0.95% | 16.2만 |
|---|
| 2026.01.22 | ₩16,831 | ₩17,688 | ₩16,831 | ₩17,085 | +1.51% | 21.2만 |
|---|
| 2026.01.21 | ₩16,067 | ₩16,871 | ₩16,013 | ₩16,697 | +3.92% | 20.8만 |
|---|
| 2026.01.20 | ₩16,375 | ₩16,697 | ₩15,558 | ₩15,839 | -3.27% | 32.9만 |
|---|
| 2026.01.16 | ₩16,027 | ₩17,085 | ₩16,000 | ₩16,804 | +4.85% | 36.8만 |
|---|
| 2026.01.15 | ₩15,491 | ₩16,522 | ₩15,477 | ₩16,000 | +3.29% | 30.8만 |
|---|
| 2026.01.14 | ₩15,410 | ₩15,745 | ₩14,955 | ₩15,558 | +0.96% | 27.1만 |
|---|
| 2026.01.13 | ₩15,263 | ₩15,477 | ₩14,981 | ₩15,410 | +0.97% | 12.7만 |
|---|
| 2026.01.12 | ₩15,102 | ₩15,343 | ₩14,847 | ₩15,196 | +0.62% | 17.1만 |
|---|
| 2026.01.09 | ₩15,625 | ₩15,812 | ₩15,115 | ₩15,276 | -2.23% | 13.6만 |
|---|
| 2026.01.08 | ₩15,772 | ₩15,772 | ₩15,477 | ₩15,571 | -1.27% | 10.1만 |
|---|
| 2026.01.07 | ₩16,067 | ₩16,167 | ₩15,665 | ₩15,826 | -1.50% | 12.1만 |
|---|
| 2026.01.06 | ₩15,906 | ₩16,181 | ₩15,603 | ₩16,040 | +0.84% | 13.8만 |
|---|
| 2026.01.05 | ₩15,544 | ₩16,348 | ₩15,544 | ₩15,973 | +2.76% | 17만 |
|---|
| 2026.01.02 | ₩16,161 | ₩16,281 | ₩15,303 | ₩15,544 | -3.81% | 22.6만 |
|---|
| 2025.12.31 | ₩15,866 | ₩16,147 | ₩15,732 | ₩16,134 | +1.69% | 18.4만 |
|---|
| 2025.12.30 | ₩15,973 | ₩16,265 | ₩15,866 | ₩15,906 | -0.42% | 9만 |
|---|
| 2025.12.29 | ₩15,678 | ₩16,120 | ₩15,678 | ₩15,986 | +1.97% | 19.2만 |
|---|
| 2025.12.26 | ₩15,960 | ₩16,107 | ₩15,893 | ₩16,053 | +0.59% | 9.1만 |
|---|
| 2025.12.24 | ₩15,960 | ₩16,107 | ₩15,874 | ₩15,986 | +0.17% | 5.1만 |
|---|
| 2025.12.23 | ₩15,866 | ₩16,040 | ₩15,464 | ₩15,933 | +0.42% | 19만 |
|---|
| 2025.12.22 | ₩15,785 | ₩16,281 | ₩15,558 | ₩15,919 | +0.85% | 19만 |
|---|
| 2025.12.19 | ₩15,785 | ₩16,067 | ₩15,665 | ₩15,759 | -0.17% | 38.2만 |
|---|
| 2025.12.18 | ₩15,718 | ₩16,335 | ₩15,571 | ₩15,960 | +1.53% | 29.5만 |
|---|
| 2025.12.17 | ₩15,772 | ₩16,429 | ₩15,383 | ₩15,464 | -1.95% | 43.5만 |
|---|
| 2025.12.16 | ₩15,209 | ₩15,960 | ₩15,129 | ₩15,812 | +3.96% | 30.7만 |
|---|
| 2025.12.15 | ₩15,464 | ₩15,725 | ₩14,874 | ₩15,370 | -0.61% | 50.7만 |
|---|
| 2025.12.12 | ₩15,692 | ₩15,718 | ₩15,089 | ₩15,651 | -0.26% | 31.1만 |
|---|
| 2025.12.11 | ₩16,281 | ₩16,388 | ₩15,571 | ₩15,692 | -3.62% | 26.9만 |
|---|
| 2025.12.10 | ₩15,745 | ₩16,723 | ₩15,599 | ₩16,455 | +4.51% | 22.1만 |
|---|
| 2025.12.09 | ₩15,290 | ₩15,879 | ₩15,263 | ₩15,866 | +3.77% | 13.9만 |
|---|
| 2025.12.08 | ₩15,196 | ₩15,477 | ₩15,129 | ₩15,330 | +0.88% | 14.4만 |
|---|
| 2025.12.05 | ₩14,995 | ₩15,223 | ₩14,827 | ₩15,022 | +0.18% | 12.2만 |
|---|
| 2025.12.04 | ₩15,115 | ₩15,316 | ₩14,981 | ₩15,075 | -0.27% | 17만 |
|---|
| 2025.12.03 | ₩14,968 | ₩15,129 | ₩14,727 | ₩15,115 | +0.98% | 14.1만 |
|---|
| 2025.12.02 | ₩14,901 | ₩15,196 | ₩14,385 | ₩14,968 | +0.45% | 15.4만 |
|---|
| 2025.12.01 | ₩14,057 | ₩15,276 | ₩13,907 | ₩14,807 | +5.34% | 38.1만 |
|---|
| 2025.11.28 | ₩14,151 | ₩14,575 | ₩14,070 | ₩14,218 | +0.47% | 8.9만 |
|---|
| 2025.11.26 | ₩13,936 | ₩14,084 | ₩13,423 | ₩14,017 | +0.58% | 17만 |
|---|
| 2025.11.25 | ₩13,601 | ₩13,990 | ₩13,400 | ₩13,936 | +2.46% | 33.6만 |
|---|
| 2025.11.24 | ₩13,213 | ₩13,708 | ₩13,045 | ₩13,561 | +2.64% | 30.3만 |
|---|
| 2025.11.21 | ₩12,636 | ₩13,400 | ₩12,612 | ₩13,146 | +4.03% | 36.8만 |
|---|
| 2025.11.20 | ₩12,864 | ₩13,146 | ₩12,489 | ₩12,610 | -1.98% | 37.2만 |
|---|
| 2025.11.19 | ₩13,012 | ₩13,226 | ₩12,556 | ₩12,636 | -2.88% | 21.9만 |
|---|
| 2025.11.18 | ₩12,958 | ₩13,253 | ₩12,864 | ₩12,891 | -0.52% | 23.4만 |
|---|
| 2025.11.17 | ₩13,802 | ₩13,802 | ₩12,864 | ₩13,052 | -5.44% | 32.1만 |
|---|
| 2025.11.14 | ₩13,588 | ₩13,909 | ₩13,306 | ₩13,869 | +2.07% | 21.9만 |
|---|
| 2025.11.13 | ₩14,405 | ₩14,412 | ₩13,729 | ₩13,990 | -2.88% | 32만 |
|---|
| 2025.11.12 | ₩13,816 | ₩14,640 | ₩13,333 | ₩14,553 | +5.33% | 57.8만 |
|---|
| 2025.11.11 | ₩13,400 | ₩14,365 | ₩12,208 | ₩14,043 | +4.80% | 98.7만 |
|---|
| 2025.11.10 | ₩11,712 | ₩11,773 | ₩11,477 | ₩11,712 | 0.00% | 28.3만 |
|---|
| 2025.11.07 | ₩11,444 | ₩11,564 | ₩11,196 | ₩11,524 | +0.70% | 22만 |
|---|
| 2025.11.06 | ₩12,087 | ₩12,120 | ₩11,571 | ₩11,645 | -3.66% | 21.6만 |
|---|
| 2025.11.05 | ₩11,457 | ₩12,395 | ₩11,390 | ₩12,221 | +6.67% | 36만 |
|---|
| 2025.11.04 | ₩11,417 | ₩11,645 | ₩11,256 | ₩11,390 | -0.23% | 24.6만 |
|---|
| 2025.11.03 | ₩11,966 | ₩11,980 | ₩11,692 | ₩11,819 | -1.23% | 18.5만 |
|---|
| 2025.10.31 | ₩11,444 | ₩11,966 | ₩11,444 | ₩11,899 | +3.98% | 15.9만 |
|---|
| 2025.10.30 | ₩11,390 | ₩11,779 | ₩11,323 | ₩11,444 | +0.47% | 19만 |
|---|
| 2025.10.29 | ₩12,060 | ₩12,060 | ₩11,424 | ₩11,471 | -4.89% | 20만 |
|---|
| 2025.10.28 | ₩12,181 | ₩12,288 | ₩12,047 | ₩12,100 | -0.66% | 13.2만 |
|---|
| 2025.10.27 | ₩12,543 | ₩12,690 | ₩12,020 | ₩12,167 | -2.99% | 21.6만 |
|---|
| 2025.10.24 | ₩12,328 | ₩12,730 | ₩12,181 | ₩12,261 | -0.54% | 27.1만 |
|---|
| 2025.10.23 | ₩11,819 | ₩12,569 | ₩11,617 | ₩12,248 | +3.63% | 28만 |
|---|
| 2025.10.22 | ₩11,765 | ₩11,765 | ₩11,446 | ₩11,564 | -1.71% | 43.7만 |
|---|
| 2025.10.21 | ₩12,201 | ₩12,449 | ₩11,739 | ₩11,752 | -3.68% | 54.6만 |
|---|
| 2025.10.20 | ₩11,176 | ₩11,739 | ₩11,125 | ₩11,605 | +3.84% | 20.3만 |
|---|
| 2025.10.17 | ₩11,002 | ₩11,229 | ₩10,935 | ₩10,935 | -0.61% | 13.7만 |
|---|
| 2025.10.16 | ₩11,337 | ₩11,511 | ₩11,028 | ₩11,109 | -2.01% | 22.2만 |
|---|
| 2025.10.15 | ₩11,497 | ₩11,591 | ₩11,102 | ₩11,310 | -1.63% | 19.1만 |
|---|
| 2025.10.14 | ₩11,229 | ₩11,613 | ₩11,136 | ₩11,296 | +0.60% | 29.1만 |
|---|
| 2025.10.13 | ₩11,109 | ₩11,578 | ₩11,055 | ₩11,517 | +3.68% | 45.4만 |
|---|
| 2025.10.10 | ₩11,551 | ₩11,759 | ₩10,868 | ₩10,908 | -5.57% | 30만 |
|---|