시장 데이터를 불러오는 중
전체 종목
비아 트랜스포테이션 과거 주가
Via Transportation, Inc. Class A Common Stock · VIA · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Via Transportation, Inc. Class A Common Stock · VIA · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,703 | ₩43,504 | ₩41,703 | ₩43,184 | +3.55% | 45.2만 |
| 2026.10.08 | ₩40,663 | ₩41,410 | ₩39,969 | ₩41,263 | +1.48% | 94.9만 |
| 2026.10.07 | ₩41,330 | ₩41,930 | ₩40,396 | ₩40,676 | -1.58% | 72.9만 |
| 2026.10.06 | ₩41,356 | ₩42,290 | ₩40,896 | ₩41,130 | -0.55% | 57.5만 |
| 2026.10.05 | ₩39,289 | ₩41,343 | ₩39,289 | ₩41,210 | +4.89% | 73.5만 |
| 2026.10.02 | ₩40,903 | ₩41,196 | ₩38,742 | ₩39,129 | -4.34% | 55.5만 |
| 2026.10.01 | ₩41,170 | ₩41,356 | ₩39,996 | ₩40,316 | -2.07% | 64.5만 |
| 2026.09.30 | ₩39,169 | ₩41,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,356 |
| +3.03% |
| 95.1만 |
| 2026.09.29 | ₩38,795 | ₩39,275 | ₩38,008 | ₩39,022 | +0.58% | 53.4만 |
|---|
| 2026.09.28 | ₩38,768 | ₩39,115 | ₩37,701 | ₩38,822 | +0.14% | 64.1만 |
|---|
| 2026.09.25 | ₩39,889 | ₩40,947 | ₩39,008 | ₩39,235 | -1.64% | 87.3만 |
|---|
| 2026.09.24 | ₩39,329 | ₩41,010 | ₩38,808 | ₩39,996 | +1.70% | 109.8만 |
|---|
| 2026.09.23 | ₩37,768 | ₩40,363 | ₩37,228 | ₩39,409 | +4.34% | 107.5만 |
|---|
| 2026.09.22 | ₩37,341 | ₩38,119 | ₩36,380 | ₩37,848 | +1.36% | 75.9만 |
|---|
| 2026.09.21 | ₩37,448 | ₩37,461 | ₩35,887 | ₩36,460 | -2.64% | 64.6만 |
|---|
| 2026.09.18 | ₩37,835 | ₩37,928 | ₩36,367 | ₩37,328 | -1.34% | 502.3만 |
|---|
| 2026.09.17 | ₩35,513 | ₩37,354 | ₩35,360 | ₩37,141 | +4.58% | 75.5만 |
|---|
| 2026.09.16 | ₩34,353 | ₩35,647 | ₩33,779 | ₩35,513 | +3.38% | 99.8만 |
|---|
| 2026.09.15 | ₩35,020 | ₩35,633 | ₩33,906 | ₩34,819 | -0.57% | 68.2만 |
|---|
| 2026.09.14 | ₩34,980 | ₩36,420 | ₩34,686 | ₩35,713 | +2.10% | 65.6만 |
|---|
| 2026.09.11 | ₩35,126 | ₩35,540 | ₩34,339 | ₩34,366 | -2.16% | 43만 |
|---|
| 2026.09.10 | ₩34,646 | ₩35,847 | ₩34,261 | ₩35,166 | +1.50% | 66.1만 |
|---|
| 2026.09.09 | ₩35,366 | ₩35,840 | ₩34,446 | ₩34,633 | -2.07% | 48.6만 |
|---|
| 2026.09.08 | ₩37,274 | ₩37,354 | ₩35,113 | ₩35,206 | -5.55% | 66.6만 |
|---|
| 2026.09.04 | ₩36,554 | ₩37,608 | ₩35,447 | ₩37,528 | +2.66% | 44.3만 |
|---|
| 2026.09.03 | ₩37,461 | ₩38,368 | ₩36,367 | ₩36,794 | -1.78% | 57.7만 |
|---|
| 2026.09.02 | ₩36,554 | ₩36,941 | ₩35,860 | ₩36,647 | +0.26% | 57.2만 |
|---|
| 2026.09.01 | ₩36,687 | ₩37,514 | ₩36,234 | ₩36,687 | 0.00% | 35.4만 |
|---|
| 2026.08.31 | ₩37,554 | ₩38,355 | ₩36,874 | ₩37,261 | -0.78% | 64.1만 |
|---|
| 2026.08.28 | ₩37,754 | ₩38,662 | ₩37,528 | ₩38,115 | +0.95% | 43.4만 |
|---|
| 2026.08.27 | ₩37,634 | ₩38,835 | ₩37,374 | ₩37,701 | +0.18% | 42.5만 |
|---|
| 2026.08.26 | ₩36,300 | ₩37,341 | ₩35,873 | ₩36,834 | +1.47% | 58.7만 |
|---|
| 2026.08.25 | ₩36,194 | ₩37,421 | ₩36,020 | ₩37,207 | +2.80% | 73.5만 |
|---|
| 2026.08.24 | ₩36,087 | ₩36,967 | ₩35,933 | ₩36,594 | +1.40% | 59.5만 |
|---|
| 2026.08.21 | ₩35,460 | ₩36,380 | ₩34,686 | ₩36,007 | +1.54% | 47.4만 |
|---|
| 2026.08.20 | ₩34,980 | ₩35,553 | ₩34,419 | ₩35,447 | +1.33% | 42.6만 |
|---|
| 2026.08.19 | ₩33,285 | ₩35,607 | ₩33,199 | ₩35,193 | +5.73% | 62.4만 |
|---|
| 2026.08.18 | ₩33,752 | ₩34,753 | ₩33,325 | ₩33,379 | -1.11% | 56.6만 |
|---|
| 2026.08.17 | ₩34,619 | ₩35,300 | ₩33,846 | ₩33,912 | -2.04% | 58.5만 |
|---|
| 2026.08.14 | ₩35,020 | ₩35,205 | ₩33,847 | ₩34,940 | -0.23% | 56.9만 |
|---|
| 2026.08.13 | ₩34,686 | ₩35,406 | ₩33,552 | ₩35,166 | +1.38% | 90.9만 |
|---|
| 2026.08.12 | ₩32,431 | ₩33,459 | ₩31,711 | ₩33,419 | +3.04% | 78.9만 |
|---|
| 2026.08.11 | ₩30,991 | ₩33,752 | ₩30,003 | ₩33,165 | +7.02% | 97.8만 |
|---|
| 2026.08.10 | ₩29,603 | ₩31,124 | ₩29,290 | ₩31,097 | +5.05% | 115.9만 |
|---|
| 2026.08.07 | ₩29,350 | ₩31,004 | ₩28,556 | ₩29,630 | +0.95% | 109.8만 |
|---|
| 2026.08.06 | ₩27,736 | ₩28,816 | ₩26,822 | ₩28,763 | +3.70% | 100.1만 |
|---|
| 2026.08.05 | ₩29,350 | ₩29,350 | ₩27,989 | ₩28,496 | -2.91% | 58.2만 |
|---|
| 2026.08.04 | ₩28,029 | ₩29,390 | ₩27,949 | ₩29,230 | +4.28% | 105.1만 |
|---|
| 2026.08.03 | ₩27,549 | ₩28,876 | ₩26,682 | ₩28,122 | +2.08% | 82.9만 |
|---|
| 2026.07.31 | ₩26,308 | ₩27,215 | ₩25,708 | ₩27,135 | +3.14% | 69.4만 |
|---|
| 2026.07.30 | ₩27,295 | ₩27,295 | ₩25,574 | ₩26,802 | -1.81% | 89.3만 |
|---|
| 2026.07.29 | ₩27,522 | ₩28,429 | ₩26,882 | ₩27,575 | +0.19% | 90.9만 |
|---|
| 2026.07.28 | ₩26,481 | ₩28,016 | ₩26,428 | ₩27,469 | +3.73% | 109.3만 |
|---|
| 2026.07.27 | ₩24,053 | ₩26,415 | ₩24,053 | ₩26,148 | +8.71% | 102.1만 |
|---|
| 2026.07.24 | ₩23,133 | ₩24,347 | ₩22,693 | ₩23,600 | +2.02% | 47.7만 |
|---|
| 2026.07.23 | ₩23,480 | ₩23,893 | ₩22,166 | ₩22,786 | -2.95% | 94.3만 |
|---|
| 2026.07.22 | ₩24,040 | ₩24,080 | ₩22,266 | ₩23,346 | -2.89% | 113.3만 |
|---|
| 2026.07.21 | ₩24,280 | ₩24,947 | ₩23,013 | ₩24,120 | -0.66% | 83.7만 |
|---|
| 2026.07.20 | ₩23,600 | ₩24,961 | ₩23,460 | ₩24,801 | +5.09% | 56.8만 |
|---|
| 2026.07.17 | ₩24,721 | ₩25,481 | ₩23,773 | ₩23,960 | -3.08% | 44.3만 |
|---|
| 2026.07.16 | ₩25,414 | ₩25,468 | ₩24,013 | ₩24,560 | -3.36% | 95.8만 |
|---|
| 2026.07.15 | ₩25,147 | ₩26,028 | ₩24,654 | ₩24,934 | -0.85% | 70.6만 |
|---|
| 2026.07.14 | ₩24,487 | ₩25,614 | ₩24,016 | ₩24,907 | +1.72% | 78.4만 |
|---|
| 2026.07.13 | ₩24,267 | ₩24,974 | ₩23,880 | ₩24,427 | +0.66% | 84.3만 |
|---|
| 2026.07.10 | ₩24,854 | ₩25,161 | ₩23,840 | ₩23,920 | -3.76% | 61.2만 |
|---|
| 2026.07.09 | ₩23,360 | ₩24,520 | ₩22,693 | ₩24,427 | +4.57% | 48.5만 |
|---|
| 2026.07.08 | ₩23,907 | ₩24,067 | ₩22,719 | ₩23,907 | 0.00% | 76.4만 |
|---|
| 2026.07.07 | ₩26,055 | ₩26,441 | ₩24,160 | ₩24,347 | -6.55% | 125.4만 |
|---|
| 2026.07.06 | ₩25,241 | ₩26,321 | ₩25,187 | ₩25,801 | +2.22% | 110.7만 |
|---|
| 2026.07.02 | ₩25,027 | ₩26,201 | ₩24,987 | ₩25,761 | +2.93% | 92만 |
|---|
| 2026.07.01 | ₩24,881 | ₩26,241 | ₩24,660 | ₩25,294 | +1.66% | 86.8만 |
|---|
| 2026.06.30 | ₩24,307 | ₩25,214 | ₩24,120 | ₩24,200 | -0.44% | 110.7만 |
|---|
| 2026.06.29 | ₩23,667 | ₩25,468 | ₩23,013 | ₩24,907 | +5.24% | 142.8만 |
|---|
| 2026.06.26 | ₩20,465 | ₩23,527 | ₩20,465 | ₩23,320 | +13.95% | 725.2만 |
|---|
| 2026.06.25 | ₩19,918 | ₩20,805 | ₩19,691 | ₩20,505 | +2.95% | 114.5만 |
|---|
| 2026.06.24 | ₩19,771 | ₩20,612 | ₩19,564 | ₩20,145 | +1.89% | 83.2만 |
|---|
| 2026.06.23 | ₩19,584 | ₩20,465 | ₩19,224 | ₩20,065 | +2.45% | 96.6만 |
|---|
| 2026.06.22 | ₩19,811 | ₩21,492 | ₩19,544 | ₩19,931 | +0.61% | 136.1만 |
|---|
| 2026.06.18 | ₩19,598 | ₩20,438 | ₩19,317 | ₩20,398 | +4.08% | 193.6만 |
|---|
| 2026.06.17 | ₩18,917 | ₩20,291 | ₩18,764 | ₩19,771 | +4.51% | 145.8만 |
|---|
| 2026.06.16 | ₩19,691 | ₩20,371 | ₩18,677 | ₩18,931 | -3.86% | 105.3만 |
|---|
| 2026.06.15 | ₩20,398 | ₩20,998 | ₩19,611 | ₩19,985 | -2.03% | 92만 |
|---|
| 2026.06.12 | ₩20,545 | ₩21,172 | ₩19,691 | ₩20,145 | -1.95% | 123.7만 |
|---|
| 2026.06.11 | ₩19,344 | ₩20,238 | ₩19,171 | ₩19,691 | +1.79% | 93.7만 |
|---|
| 2026.06.10 | ₩19,157 | ₩20,418 | ₩18,824 | ₩19,664 | +2.65% | 79.3만 |
|---|
| 2026.06.09 | ₩19,544 | ₩20,678 | ₩18,637 | ₩19,544 | 0.00% | 108.8만 |
|---|
| 2026.06.08 | ₩20,025 | ₩20,331 | ₩19,584 | ₩19,891 | -0.67% | 68.3만 |
|---|
| 2026.06.05 | ₩20,678 | ₩20,872 | ₩19,344 | ₩19,664 | -4.90% | 85.7만 |
|---|
| 2026.06.04 | ₩20,411 | ₩21,118 | ₩19,718 | ₩20,385 | -0.13% | 110.5만 |
|---|
| 2026.06.03 | ₩20,211 | ₩20,451 | ₩19,684 | ₩20,158 | -0.26% | 112.7만 |
|---|
| 2026.06.02 | ₩21,665 | ₩22,039 | ₩20,451 | ₩20,598 | -4.93% | 74만 |
|---|
| 2026.06.01 | ₩21,065 | ₩22,946 | ₩20,438 | ₩22,733 | +7.92% | 107.1만 |
|---|
| 2026.05.29 | ₩19,531 | ₩20,678 | ₩19,391 | ₩20,318 | +4.03% | 169.5만 |
|---|
| 2026.05.28 | ₩19,131 | ₩20,231 | ₩18,690 | ₩19,344 | +1.12% | 64.6만 |
|---|
| 2026.05.27 | ₩19,077 | ₩19,938 | ₩19,037 | ₩19,131 | +0.28% | 72.1만 |
|---|
| 2026.05.26 | ₩19,998 | ₩20,665 | ₩19,264 | ₩19,264 | -3.67% | 60.2만 |
|---|
| 2026.05.22 | ₩19,384 | ₩20,425 | ₩19,384 | ₩19,971 | +3.03% | 44.7만 |
|---|
| 2026.05.21 | ₩19,197 | ₩19,578 | ₩18,637 | ₩19,344 | +0.76% | 58.2만 |
|---|
| 2026.05.20 | ₩18,424 | ₩19,638 | ₩17,970 | ₩19,358 | +5.07% | 56.5만 |
|---|
| 2026.05.19 | ₩19,891 | ₩20,772 | ₩18,690 | ₩18,717 | -5.90% | 53.9만 |
|---|
| 2026.05.18 | ₩19,424 | ₩20,478 | ₩19,344 | ₩19,891 | +2.40% | 51.2만 |
|---|
| 2026.05.15 | ₩19,344 | ₩19,824 | ₩18,944 | ₩19,678 | +1.72% | 55.5만 |
|---|
| 2026.05.14 | ₩17,797 | ₩19,718 | ₩17,276 | ₩19,184 | +7.80% | 86.6만 |
|---|
| 2026.05.13 | ₩18,690 | ₩19,291 | ₩17,697 | ₩17,757 | -5.00% | 83.8만 |
|---|
| 2026.05.12 | ₩22,733 | ₩22,733 | ₩18,497 | ₩18,837 | -17.14% | 139만 |
|---|
| 2026.05.11 | ₩22,866 | ₩23,853 | ₩22,079 | ₩22,586 | -1.23% | 88.8만 |
|---|
| 2026.05.08 | ₩24,107 | ₩24,600 | ₩22,919 | ₩23,093 | -4.21% | 60.6만 |
|---|
| 2026.05.07 | ₩23,346 | ₩25,041 | ₩23,346 | ₩24,467 | +4.80% | 55만 |
|---|
| 2026.05.06 | ₩22,146 | ₩23,146 | ₩21,220 | ₩23,120 | +4.40% | 36.8만 |
|---|
| 2026.05.05 | ₩22,519 | ₩22,986 | ₩21,639 | ₩22,106 | -1.84% | 135.9만 |
|---|
| 2026.05.04 | ₩21,719 | ₩22,466 | ₩21,265 | ₩22,466 | +3.44% | 52.4만 |
|---|
| 2026.05.01 | ₩20,785 | ₩21,812 | ₩20,465 | ₩21,665 | +4.24% | 35.9만 |
|---|
| 2026.04.30 | ₩20,518 | ₩20,558 | ₩19,824 | ₩20,291 | -1.11% | 24.9만 |
|---|
| 2026.04.29 | ₩20,238 | ₩20,638 | ₩19,237 | ₩20,585 | +1.71% | 136.3만 |
|---|
| 2026.04.28 | ₩20,358 | ₩20,818 | ₩20,105 | ₩20,545 | +0.92% | 37.4만 |
|---|
| 2026.04.27 | ₩20,678 | ₩21,199 | ₩20,238 | ₩20,305 | -1.81% | 48.1만 |
|---|
| 2026.04.24 | ₩21,012 | ₩21,399 | ₩20,478 | ₩20,852 | -0.76% | 41.7만 |
|---|
| 2026.04.23 | ₩22,813 | ₩23,033 | ₩20,425 | ₩20,812 | -8.77% | 38.9만 |
|---|
| 2026.04.22 | ₩23,733 | ₩24,053 | ₩23,106 | ₩23,520 | -0.90% | 25.1만 |
|---|
| 2026.04.21 | ₩23,293 | ₩24,254 | ₩22,893 | ₩23,333 | +0.17% | 45.5만 |
|---|
| 2026.04.20 | ₩23,040 | ₩23,920 | ₩22,953 | ₩23,293 | +1.10% | 25.7만 |
|---|
| 2026.04.17 | ₩23,893 | ₩23,973 | ₩23,046 | ₩23,280 | -2.57% | 29.9만 |
|---|
| 2026.04.16 | ₩23,320 | ₩24,427 | ₩22,813 | ₩23,373 | +0.23% | 72.6만 |
|---|
| 2026.04.15 | ₩21,412 | ₩22,986 | ₩21,038 | ₩22,866 | +6.79% | 51.5만 |
|---|
| 2026.04.14 | ₩21,105 | ₩21,532 | ₩20,838 | ₩21,038 | -0.32% | 36.5만 |
|---|
| 2026.04.13 | ₩19,544 | ₩20,992 | ₩19,510 | ₩20,798 | +6.42% | 51.8만 |
|---|
| 2026.04.10 | ₩20,812 | ₩21,045 | ₩19,184 | ₩19,371 | -6.92% | 82.9만 |
|---|
| 2026.04.09 | ₩20,745 | ₩20,918 | ₩19,985 | ₩20,758 | +0.06% | 44.5만 |
|---|
| 2026.04.08 | ₩22,026 | ₩22,518 | ₩20,972 | ₩20,985 | -4.72% | 33.1만 |
|---|
| 2026.04.07 | ₩21,292 | ₩21,632 | ₩20,685 | ₩21,172 | -0.56% | 80.6만 |
|---|
| 2026.04.06 | ₩21,118 | ₩21,759 | ₩20,985 | ₩21,292 | +0.82% | 37.9만 |
|---|
| 2026.04.02 | ₩20,078 | ₩21,145 | ₩19,718 | ₩21,078 | +4.98% | 49.8만 |
|---|
| 2026.04.01 | ₩20,011 | ₩21,105 | ₩19,784 | ₩20,398 | +1.93% | 64.6만 |
|---|
| 2026.03.31 | ₩18,771 | ₩20,265 | ₩18,771 | ₩20,011 | +6.61% | 48.9만 |
|---|
| 2026.03.30 | ₩18,317 | ₩19,358 | ₩18,264 | ₩18,584 | +1.46% | 49.7만 |
|---|
| 2026.03.27 | ₩18,637 | ₩18,637 | ₩17,657 | ₩18,197 | -2.36% | 49.8만 |
|---|
| 2026.03.26 | ₩18,143 | ₩19,598 | ₩18,063 | ₩18,971 | +4.56% | 50만 |
|---|
| 2026.03.25 | ₩18,344 | ₩18,357 | ₩17,543 | ₩18,130 | -1.16% | 82.9만 |
|---|
| 2026.03.24 | ₩19,331 | ₩19,544 | ₩17,663 | ₩17,917 | -7.32% | 66.1만 |
|---|
| 2026.03.23 | ₩19,251 | ₩19,898 | ₩18,357 | ₩19,638 | +2.01% | 80.7만 |
|---|
| 2026.03.20 | ₩18,650 | ₩19,171 | ₩17,490 | ₩19,157 | +2.72% | 100.6만 |
|---|
| 2026.03.19 | ₩18,837 | ₩19,217 | ₩18,437 | ₩18,730 | -0.57% | 82.7만 |
|---|
| 2026.03.18 | ₩18,971 | ₩19,317 | ₩18,357 | ₩18,891 | -0.42% | 119.1만 |
|---|
| 2026.03.17 | ₩19,011 | ₩20,438 | ₩18,330 | ₩19,317 | +1.61% | 208.9만 |
|---|
| 2026.03.16 | ₩22,092 | ₩22,759 | ₩18,877 | ₩18,984 | -14.07% | 303.9만 |
|---|
| 2026.03.13 | ₩24,027 | ₩24,187 | ₩21,919 | ₩22,252 | -7.38% | 132.9만 |
|---|
| 2026.03.12 | ₩24,961 | ₩25,588 | ₩23,827 | ₩23,933 | -4.12% | 70.3만 |
|---|
| 2026.03.11 | ₩24,320 | ₩25,548 | ₩24,147 | ₩24,974 | +2.69% | 100.8만 |
|---|
| 2026.03.10 | ₩25,227 | ₩25,614 | ₩23,440 | ₩24,694 | -2.12% | 147.8만 |
|---|
| 2026.03.09 | ₩24,961 | ₩25,601 | ₩24,214 | ₩25,348 | +1.55% | 68.9만 |
|---|
| 2026.03.06 | ₩24,907 | ₩25,894 | ₩24,734 | ₩25,401 | +1.98% | 52.6만 |
|---|
| 2026.03.05 | ₩25,481 | ₩26,948 | ₩24,761 | ₩25,561 | +0.31% | 123.3만 |
|---|
| 2026.03.04 | ₩24,200 | ₩25,734 | ₩23,633 | ₩25,668 | +6.06% | 101만 |
|---|
| 2026.03.03 | ₩22,146 | ₩24,254 | ₩21,425 | ₩24,174 | +9.16% | 138.9만 |
|---|
| 2026.03.02 | ₩22,226 | ₩25,281 | ₩22,226 | ₩24,214 | +8.94% | 127.2만 |
|---|
| 2026.02.27 | ₩25,134 | ₩25,401 | ₩21,872 | ₩22,919 | -8.81% | 143.5만 |
|---|
| 2026.02.26 | ₩23,707 | ₩24,801 | ₩23,667 | ₩24,787 | +4.56% | 54.8만 |
|---|
| 2026.02.25 | ₩21,465 | ₩24,174 | ₩21,145 | ₩23,493 | +9.45% | 70.7만 |
|---|
| 2026.02.24 | ₩20,932 | ₩21,665 | ₩20,892 | ₩21,239 | +1.47% | 31.4만 |
|---|
| 2026.02.23 | ₩22,079 | ₩22,339 | ₩20,652 | ₩21,052 | -4.65% | 32.8만 |
|---|
| 2026.02.20 | ₩21,479 | ₩23,680 | ₩21,078 | ₩22,079 | +2.80% | 103만 |
|---|
| 2026.02.19 | ₩21,826 | ₩22,079 | ₩21,225 | ₩21,479 | -1.59% | 71.3만 |
|---|
| 2026.02.18 | ₩22,493 | ₩22,839 | ₩21,932 | ₩22,026 | -2.08% | 48.8만 |
|---|
| 2026.02.17 | ₩23,920 | ₩24,160 | ₩22,199 | ₩22,386 | -6.41% | 66.5만 |
|---|
| 2026.02.13 | ₩23,667 | ₩24,640 | ₩23,406 | ₩24,040 | +1.58% | 69.9만 |
|---|
| 2026.02.12 | ₩24,694 | ₩25,127 | ₩23,280 | ₩23,333 | -5.51% | 68.6만 |
|---|
| 2026.02.11 | ₩27,535 | ₩27,956 | ₩24,587 | ₩24,587 | -10.71% | 53만 |
|---|
| 2026.02.10 | ₩27,402 | ₩28,523 | ₩26,975 | ₩27,816 | +1.51% | 52.4만 |
|---|
| 2026.02.09 | ₩27,215 | ₩27,442 | ₩25,988 | ₩27,082 | -0.49% | 41.1만 |
|---|
| 2026.02.06 | ₩27,122 | ₩28,403 | ₩26,802 | ₩27,429 | +1.13% | 34.6만 |
|---|
| 2026.02.05 | ₩28,082 | ₩28,509 | ₩26,588 | ₩26,802 | -4.56% | 53.8만 |
|---|
| 2026.02.04 | ₩27,149 | ₩29,617 | ₩27,002 | ₩28,429 | +4.72% | 96.9만 |
|---|
| 2026.02.03 | ₩28,683 | ₩28,689 | ₩26,001 | ₩27,562 | -3.91% | 56.5만 |
|---|
| 2026.02.02 | ₩31,017 | ₩31,177 | ₩28,656 | ₩28,696 | -7.48% | 53.3만 |
|---|
| 2026.01.30 | ₩31,084 | ₩31,511 | ₩30,697 | ₩31,017 | -0.21% | 44.4만 |
|---|
| 2026.01.29 | ₩33,339 | ₩33,766 | ₩31,177 | ₩31,844 | -4.48% | 70.7만 |
|---|
| 2026.01.28 | ₩34,526 | ₩34,526 | ₩33,225 | ₩33,645 | -2.55% | 33.9만 |
|---|
| 2026.01.27 | ₩33,912 | ₩34,459 | ₩33,432 | ₩34,379 | +1.38% | 29.6만 |
|---|
| 2026.01.26 | ₩34,766 | ₩35,180 | ₩33,018 | ₩33,899 | -2.49% | 37.7만 |
|---|
| 2026.01.23 | ₩35,380 | ₩35,607 | ₩34,046 | ₩34,713 | -1.89% | 29만 |
|---|
| 2026.01.22 | ₩35,086 | ₩36,007 | ₩34,192 | ₩35,433 | +0.99% | 43.4만 |
|---|
| 2026.01.21 | ₩33,005 | ₩35,340 | ₩32,845 | ₩34,993 | +6.02% | 74.9만 |
|---|
| 2026.01.20 | ₩31,684 | ₩33,565 | ₩31,351 | ₩33,005 | +4.17% | 73만 |
|---|
| 2026.01.16 | ₩31,324 | ₩31,784 | ₩30,217 | ₩30,550 | -2.47% | 57.2만 |
|---|
| 2026.01.15 | ₩31,751 | ₩32,532 | ₩30,831 | ₩31,551 | -0.63% | 47.3만 |
|---|
| 2026.01.14 | ₩35,860 | ₩36,631 | ₩31,578 | ₩32,085 | -10.53% | 63.8만 |
|---|
| 2026.01.13 | ₩35,366 | ₩36,554 | ₩33,779 | ₩35,847 | +1.36% | 127.3만 |
|---|
| 2026.01.12 | ₩33,779 | ₩34,566 | ₩32,938 | ₩33,659 | -0.36% | 28.7만 |
|---|
| 2026.01.09 | ₩34,566 | ₩35,660 | ₩33,365 | ₩34,072 | -1.43% | 46.7만 |
|---|
| 2026.01.08 | ₩36,954 | ₩37,381 | ₩34,126 | ₩34,659 | -6.21% | 50만 |
|---|
| 2026.01.07 | ₩37,955 | ₩38,101 | ₩36,847 | ₩37,341 | -1.62% | 35.9만 |
|---|
| 2026.01.06 | ₩36,087 | ₩37,968 | ₩35,100 | ₩37,768 | +4.66% | 46.9만 |
|---|
| 2026.01.05 | ₩36,434 | ₩37,078 | ₩35,380 | ₩36,327 | -0.29% | 40.8만 |
|---|
| 2026.01.02 | ₩38,128 | ₩38,995 | ₩36,234 | ₩36,260 | -4.90% | 57.9만 |
|---|
| 2025.12.31 | ₩38,875 | ₩40,810 | ₩38,061 | ₩38,702 | -0.45% | 79.5만 |
|---|
| 2025.12.30 | ₩40,022 | ₩40,850 | ₩39,153 | ₩39,329 | -1.73% | 36.5만 |
|---|
| 2025.12.29 | ₩40,196 | ₩40,383 | ₩39,102 | ₩40,049 | -0.37% | 25.7만 |
|---|
| 2025.12.26 | ₩41,063 | ₩41,717 | ₩39,816 | ₩40,663 | -0.97% | 45.1만 |
|---|
| 2025.12.24 | ₩41,090 | ₩41,623 | ₩38,995 | ₩41,170 | +0.19% | 27.9만 |
|---|
| 2025.12.23 | ₩43,798 | ₩43,865 | ₩40,383 | ₩41,397 | -5.48% | 83.9만 |
|---|
| 2025.12.22 | ₩45,092 | ₩45,746 | ₩40,810 | ₩44,211 | -1.95% | 126.7만 |
|---|
| 2025.12.19 | ₩44,278 | ₩44,972 | ₩42,537 | ₩44,425 | +0.33% | 279.9만 |
|---|
| 2025.12.18 | ₩43,478 | ₩45,359 | ₩42,837 | ₩44,358 | +2.03% | 81만 |
|---|
| 2025.12.17 | ₩40,703 | ₩45,252 | ₩40,227 | ₩42,704 | +4.92% | 125.6만 |
|---|
| 2025.12.16 | ₩38,688 | ₩41,063 | ₩38,688 | ₩40,263 | +4.07% | 71.8만 |
|---|
| 2025.12.15 | ₩40,116 | ₩40,689 | ₩37,661 | ₩39,102 | -2.53% | 49.9만 |
|---|
| 2025.12.12 | ₩42,771 | ₩43,324 | ₩39,729 | ₩39,756 | -7.05% | 54.4만 |
|---|
| 2025.12.11 | ₩43,077 | ₩44,505 | ₩42,450 | ₩43,091 | +0.03% | 37.8만 |
|---|
| 2025.12.10 | ₩42,691 | ₩44,131 | ₩42,037 | ₩43,398 | +1.66% | 41.5만 |
|---|
| 2025.12.09 | ₩40,396 | ₩44,251 | ₩39,902 | ₩43,411 | +7.46% | 40만 |
|---|
| 2025.12.08 | ₩43,117 | ₩43,171 | ₩39,676 | ₩41,330 | -4.15% | 57.4만 |
|---|
| 2025.12.05 | ₩44,225 | ₩45,472 | ₩42,324 | ₩43,077 | -2.59% | 45.5만 |
|---|
| 2025.12.04 | ₩45,772 | ₩46,693 | ₩43,798 | ₩44,185 | -3.47% | 36.3만 |
|---|
| 2025.12.03 | ₩42,891 | ₩46,613 | ₩41,717 | ₩45,439 | +5.94% | 39.3만 |
|---|
| 2025.12.02 | ₩45,012 | ₩46,226 | ₩41,997 | ₩43,398 | -3.59% | 58.3만 |
|---|
| 2025.12.01 | ₩45,679 | ₩46,559 | ₩44,131 | ₩44,772 | -1.99% | 22.6만 |
|---|
| 2025.11.28 | ₩45,399 | ₩47,773 | ₩45,359 | ₩46,466 | +2.35% | 13.3만 |
|---|
| 2025.11.26 | ₩48,360 | ₩49,841 | ₩44,878 | ₩45,732 | -5.43% | 29.3만 |
|---|
| 2025.11.25 | ₩48,120 | ₩49,768 | ₩47,226 | ₩48,667 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩47,400 | ₩49,841 | ₩47,400 | ₩48,160 | +1.60% | 20만 |
|---|
| 2025.11.21 | ₩49,614 | ₩50,088 | ₩45,212 | ₩47,400 | -4.46% | 24.7만 |
|---|
| 2025.11.20 | ₩48,827 | ₩50,602 | ₩48,414 | ₩49,361 | +1.09% | 25.7만 |
|---|
| 2025.11.19 | ₩50,455 | ₩50,929 | ₩46,760 | ₩48,427 | -4.02% | 41.4만 |
|---|
| 2025.11.18 | ₩50,975 | ₩52,696 | ₩49,441 | ₩50,615 | -0.71% | 39.8만 |
|---|
| 2025.11.17 | ₩57,512 | ₩59,273 | ₩50,695 | ₩51,949 | -9.67% | 31.5만 |
|---|
| 2025.11.14 | ₩57,379 | ₩61,201 | ₩56,362 | ₩58,526 | +2.00% | 33.9만 |
|---|
| 2025.11.13 | ₩65,677 | ₩67,878 | ₩55,031 | ₩57,552 | -12.37% | 79.3만 |
|---|
| 2025.11.12 | ₩64,703 | ₩67,371 | ₩63,476 | ₩67,371 | +4.12% | 24.6만 |
|---|
| 2025.11.11 | ₩68,358 | ₩70,053 | ₩64,696 | ₩65,303 | -4.47% | 21.2만 |
|---|
| 2025.11.10 | ₩68,465 | ₩69,706 | ₩67,051 | ₩68,785 | +0.47% | 21.9만 |
|---|
| 2025.11.07 | ₩67,291 | ₩68,265 | ₩66,038 | ₩67,865 | +0.85% | 10만 |
|---|
| 2025.11.06 | ₩69,265 | ₩71,720 | ₩66,224 | ₩67,865 | -2.02% | 14.5만 |
|---|
| 2025.11.05 | ₩68,078 | ₩70,933 | ₩66,704 | ₩70,266 | +3.21% | 8.2만 |
|---|
| 2025.11.04 | ₩68,278 | ₩72,087 | ₩66,624 | ₩67,478 | -1.17% | 11.4만 |
|---|
| 2025.11.03 | ₩70,973 | ₩73,134 | ₩70,706 | ₩71,947 | +1.37% | 9만 |
|---|
| 2025.10.31 | ₩70,986 | ₩71,840 | ₩69,879 | ₩71,280 | +0.41% | 10.7만 |
|---|
| 2025.10.30 | ₩70,706 | ₩73,641 | ₩70,213 | ₩71,066 | +0.51% | 8만 |
|---|
| 2025.10.29 | ₩70,279 | ₩72,247 | ₩69,932 | ₩70,786 | +0.72% | 8.4만 |
|---|
| 2025.10.28 | ₩69,399 | ₩71,240 | ₩68,278 | ₩70,333 | +1.35% | 13.9만 |
|---|
| 2025.10.27 | ₩68,212 | ₩69,372 | ₩67,091 | ₩69,172 | +1.41% | 13.6만 |
|---|
| 2025.10.24 | ₩65,277 | ₩68,678 | ₩65,090 | ₩67,771 | +3.82% | 16.3만 |
|---|
| 2025.10.23 | ₩65,103 | ₩65,610 | ₩64,069 | ₩65,130 | +0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩65,143 | ₩66,264 | ₩63,502 | ₩64,796 | -0.53% | 10.2만 |
|---|
| 2025.10.21 | ₩63,195 | ₩66,424 | ₩62,889 | ₩65,410 | +3.50% | 9.7만 |
|---|
| 2025.10.20 | ₩63,209 | ₩64,189 | ₩62,688 | ₩63,716 | +0.80% | 6.6만 |
|---|
| 2025.10.17 | ₩64,650 | ₩65,370 | ₩61,448 | ₩62,555 | -3.24% | 20.2만 |
|---|
| 2025.10.16 | ₩65,837 | ₩66,811 | ₩63,842 | ₩65,543 | -0.45% | 15.7만 |
|---|
| 2025.10.15 | ₩63,102 | ₩65,924 | ₩62,772 | ₩65,904 | +4.44% | 15.7만 |
|---|
| 2025.10.14 | ₩62,368 | ₩63,496 | ₩62,155 | ₩62,969 | +0.96% | 15만 |
|---|
| 2025.10.13 | ₩62,288 | ₩63,998 | ₩61,568 | ₩62,982 | +1.11% | 23.6만 |
|---|
| 2025.10.10 | ₩61,741 | ₩62,542 | ₩61,368 | ₩62,382 | +1.04% | 16.8만 |
|---|