시장 데이터를 불러오는 중
전체 종목
비스탄스 네트웍스 과거 주가
Vistance Networks, Inc. - Common Stock · VISN · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vistance Networks, Inc. - Common Stock · VISN · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,103 | ₩8,150 | ₩7,903 | ₩8,090 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,090 | ₩8,097 | ₩7,849 | ₩8,050 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,036 | ₩8,163 | ₩8,010 | ₩8,117 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,344 | ₩8,351 | ₩8,137 | ₩8,224 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,331 | ₩8,331 | ₩8,157 | ₩8,291 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,224 | ₩8,424 | ₩8,190 | ₩8,304 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,010 | ₩8,277 | ₩7,889 | ₩8,237 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,057 | ₩8,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,996 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,184 | ₩8,197 | ₩7,916 | ₩7,943 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,250 | ₩8,324 | ₩7,956 | ₩8,143 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,545 | ₩8,545 | ₩8,291 | ₩8,317 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,531 | ₩8,571 | ₩8,418 | ₩8,491 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,678 | ₩8,698 | ₩8,585 | ₩8,625 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,665 | ₩8,825 | ₩8,625 | ₩8,665 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,772 | ₩8,799 | ₩8,598 | ₩8,665 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,705 | ₩8,866 | ₩8,638 | ₩8,785 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,986 | ₩8,986 | ₩8,598 | ₩8,625 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,079 | ₩9,079 | ₩8,678 | ₩8,705 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,692 | ₩9,066 | ₩8,692 | ₩8,999 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,558 | ₩8,986 | ₩8,545 | ₩8,645 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,678 | ₩8,732 | ₩8,598 | ₩8,665 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,478 | ₩8,638 | ₩8,458 | ₩8,558 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,625 | ₩8,712 | ₩8,518 | ₩8,565 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,558 | ₩8,799 | ₩8,498 | ₩8,652 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,491 | ₩8,631 | ₩8,371 | ₩8,558 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,545 | ₩8,698 | ₩8,451 | ₩8,518 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,291 | ₩8,772 | ₩8,291 | ₩8,652 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,304 | ₩8,451 | ₩8,117 | ₩8,317 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,304 | ₩8,665 | ₩8,277 | ₩8,438 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,093 | ₩9,160 | ₩8,023 | ₩8,103 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,525 | ₩15,645 | ₩15,150 | ₩15,551 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,682 | ₩14,829 | ₩14,569 | ₩14,776 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,655 | ₩14,803 | ₩14,381 | ₩14,762 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,856 | ₩14,950 | ₩14,468 | ₩14,495 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,177 | ₩15,177 | ₩14,796 | ₩14,990 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,950 | ₩15,184 | ₩14,876 | ₩15,124 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,230 | ₩15,337 | ₩14,849 | ₩14,976 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,351 | ₩15,498 | ₩14,950 | ₩15,217 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,404 | ₩15,732 | ₩15,391 | ₩15,592 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,344 | ₩15,431 | ₩15,110 | ₩15,418 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,765 | ₩15,912 | ₩15,050 | ₩15,177 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,712 | ₩16,001 | ₩15,378 | ₩15,485 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,244 | ₩15,678 | ₩15,057 | ₩15,645 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,421 | ₩15,337 | ₩14,281 | ₩15,271 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,639 | ₩14,655 | ₩13,612 | ₩14,629 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,669 | ₩14,950 | ₩13,452 | ₩13,506 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,708 | ₩16,748 | ₩16,425 | ₩16,514 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,367 | ₩16,735 | ₩16,294 | ₩16,701 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,739 | ₩16,153 | ₩15,525 | ₩16,113 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,846 | ₩15,953 | ₩15,618 | ₩15,698 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,765 | ₩15,867 | ₩15,478 | ₩15,658 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,832 | ₩15,926 | ₩15,398 | ₩15,444 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,685 | ₩15,832 | ₩15,324 | ₩15,805 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,872 | ₩15,919 | ₩15,545 | ₩15,846 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,939 | ₩16,320 | ₩15,719 | ₩15,779 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,953 | ₩16,167 | ₩15,859 | ₩15,966 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,474 | ₩16,554 | ₩16,080 | ₩16,153 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,180 | ₩16,715 | ₩16,073 | ₩16,688 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,434 | ₩16,516 | ₩15,772 | ₩15,926 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,993 | ₩16,541 | ₩15,939 | ₩16,220 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,327 | ₩16,427 | ₩16,093 | ₩16,153 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,407 | ₩16,521 | ₩15,946 | ₩16,474 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,487 | ₩16,647 | ₩16,113 | ₩16,167 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,568 | ₩16,681 | ₩16,160 | ₩16,220 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,913 | ₩16,929 | ₩16,648 | ₩16,701 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,835 | ₩16,996 | ₩16,594 | ₩16,848 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,046 | ₩16,588 | ₩15,879 | ₩16,568 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,434 | ₩16,507 | ₩15,866 | ₩16,140 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,407 | ₩16,675 | ₩16,273 | ₩16,554 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,434 | ₩16,601 | ₩15,739 | ₩16,247 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,089 | ₩17,089 | ₩16,494 | ₩16,541 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,022 | ₩17,283 | ₩16,955 | ₩17,089 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,795 | ₩17,236 | ₩16,648 | ₩17,223 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,648 | ₩17,049 | ₩16,594 | ₩16,822 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,089 | ₩17,210 | ₩16,755 | ₩16,875 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,715 | ₩17,009 | ₩16,661 | ₩16,782 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,548 | ₩17,042 | ₩16,461 | ₩16,715 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,089 | ₩17,397 | ₩17,036 | ₩17,223 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,196 | ₩17,210 | ₩16,802 | ₩16,929 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,902 | ₩17,109 | ₩16,594 | ₩16,808 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩16,996 | ₩17,196 | ₩16,695 | ₩16,862 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,330 | ₩17,435 | ₩16,975 | ₩17,062 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,915 | ₩17,156 | ₩16,782 | ₩16,929 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,380 | ₩16,969 | ₩16,073 | ₩16,915 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,126 | ₩16,421 | ₩15,719 | ₩16,140 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,273 | ₩16,314 | ₩15,459 | ₩16,233 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,046 | ₩16,113 | ₩15,652 | ₩16,073 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,380 | ₩16,380 | ₩15,571 | ₩15,712 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,207 | ₩16,648 | ₩16,080 | ₩16,594 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,421 | ₩16,474 | ₩16,160 | ₩16,327 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,554 | ₩16,741 | ₩16,327 | ₩16,635 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,487 | ₩16,641 | ₩15,983 | ₩16,407 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,755 | ₩16,848 | ₩16,401 | ₩16,688 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,741 | ₩16,782 | ₩16,380 | ₩16,541 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,942 | ₩16,982 | ₩16,608 | ₩16,701 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,461 | ₩17,036 | ₩16,434 | ₩16,942 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,046 | ₩16,695 | ₩15,966 | ₩16,447 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,458 | ₩15,973 | ₩15,324 | ₩15,912 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,057 | ₩15,578 | ₩14,963 | ₩15,551 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,923 | ₩15,017 | ₩14,649 | ₩14,936 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,311 | ₩15,458 | ₩14,843 | ₩14,923 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,030 | ₩15,431 | ₩15,003 | ₩15,204 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,511 | ₩15,511 | ₩14,936 | ₩15,284 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,846 | ₩15,899 | ₩15,370 | ₩15,391 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,033 | ₩16,046 | ₩15,324 | ₩15,739 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,672 | ₩16,167 | ₩15,525 | ₩16,060 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,046 | ₩16,046 | ₩15,471 | ₩15,672 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,126 | ₩16,407 | ₩15,598 | ₩15,912 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,367 | ₩16,701 | ₩16,220 | ₩16,327 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,715 | ₩16,768 | ₩16,307 | ₩16,421 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,859 | ₩16,608 | ₩15,859 | ₩16,528 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,250 | ₩17,276 | ₩15,912 | ₩15,953 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,046 | ₩17,678 | ₩16,848 | ₩17,109 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,238 | ₩14,480 | ₩13,131 | ₩14,000 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,890 | ₩13,592 | ₩12,663 | ₩13,238 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,894 | ₩26,309 | ₩25,620 | ₩26,115 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,687 | ₩25,955 | ₩25,326 | ₩25,941 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,540 | ₩25,995 | ₩25,320 | ₩25,513 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,406 | ₩25,694 | ₩25,072 | ₩25,660 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,620 | ₩25,874 | ₩25,045 | ₩25,192 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,992 | ₩25,674 | ₩24,805 | ₩25,554 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,607 | ₩26,075 | ₩25,440 | ₩25,527 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,246 | ₩25,735 | ₩25,126 | ₩25,380 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,406 | ₩25,540 | ₩24,537 | ₩25,380 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,874 | ₩26,035 | ₩25,320 | ₩25,380 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,246 | ₩25,948 | ₩24,952 | ₩25,808 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,366 | ₩25,473 | ₩24,738 | ₩25,366 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,898 | ₩25,607 | ₩24,898 | ₩25,045 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,340 | ₩25,406 | ₩23,748 | ₩24,912 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,845 | ₩25,112 | ₩24,564 | ₩24,872 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,992 | ₩25,166 | ₩24,624 | ₩25,072 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,829 | ₩25,059 | ₩23,668 | ₩25,045 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,858 | ₩24,858 | ₩24,170 | ₩24,537 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,775 | ₩24,417 | ₩23,574 | ₩24,337 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,042 | ₩24,203 | ₩23,407 | ₩23,548 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,470 | ₩24,470 | ₩23,822 | ₩24,002 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,484 | ₩25,320 | ₩24,323 | ₩24,484 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,564 | ₩25,233 | ₩24,477 | ₩24,711 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,568 | ₩24,745 | ₩23,494 | ₩24,270 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,829 | ₩24,377 | ₩23,441 | ₩23,681 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,722 | ₩23,842 | ₩23,314 | ₩23,695 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,294 | ₩24,029 | ₩23,209 | ₩23,842 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,829 | ₩24,230 | ₩23,574 | ₩23,615 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,601 | ₩24,116 | ₩23,601 | ₩23,829 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,869 | ₩24,069 | ₩23,541 | ₩23,615 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩24,016 | ₩24,551 | ₩23,394 | ₩23,521 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,254 | ₩23,855 | ₩23,133 | ₩23,775 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,401 | ₩23,788 | ₩23,401 | ₩23,748 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,949 | ₩24,470 | ₩23,574 | ₩23,601 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,745 | ₩23,962 | ₩22,531 | ₩23,735 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,133 | ₩23,615 | ₩22,739 | ₩23,013 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,080 | ₩24,056 | ₩22,959 | ₩23,895 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,280 | ₩23,615 | ₩22,814 | ₩23,481 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,959 | ₩23,534 | ₩22,224 | ₩23,280 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,893 | ₩23,962 | ₩22,505 | ₩23,869 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,732 | ₩23,956 | ₩22,063 | ₩23,494 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,534 | ₩23,949 | ₩21,903 | ₩23,829 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,029 | ₩24,323 | ₩23,735 | ₩23,802 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,056 | ₩24,283 | ₩23,588 | ₩24,002 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,099 | ₩25,182 | ₩23,407 | ₩23,936 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,751 | ₩25,808 | ₩24,658 | ₩25,366 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,139 | ₩25,273 | ₩24,544 | ₩24,791 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,340 | ₩25,981 | ₩25,005 | ₩25,286 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,473 | ₩25,794 | ₩24,979 | ₩25,540 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,206 | ₩25,701 | ₩24,640 | ₩25,674 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,460 | ₩26,035 | ₩24,791 | ₩25,059 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,202 | ₩26,583 | ₩25,106 | ₩25,634 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩26,008 | ₩26,623 | ₩25,861 | ₩25,955 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,393 | ₩26,369 | ₩25,072 | ₩25,981 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,069 | ₩25,567 | ₩23,949 | ₩25,406 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,615 | ₩24,577 | ₩23,427 | ₩23,695 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,179 | ₩25,233 | ₩23,557 | ₩24,283 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,286 | ₩25,380 | ₩24,457 | ₩24,898 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,815 | ₩25,545 | ₩23,681 | ₩24,992 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,684 | ₩25,393 | ₩23,936 | ₩24,069 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,112 | ₩25,353 | ₩24,116 | ₩24,684 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,430 | ₩25,513 | ₩24,330 | ₩25,126 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,230 | ₩24,898 | ₩24,109 | ₩24,417 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,029 | ₩24,777 | ₩23,895 | ₩24,042 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,962 | ₩24,123 | ₩23,668 | ₩23,962 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,190 | ₩24,738 | ₩23,815 | ₩24,216 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,323 | ₩24,363 | ₩23,681 | ₩24,149 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,922 | ₩24,577 | ₩23,802 | ₩24,083 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,580 | ₩25,888 | ₩24,230 | ₩24,858 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,340 | ₩26,677 | ₩25,273 | ₩25,540 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,674 | ₩26,128 | ₩24,444 | ₩25,447 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,282 | ₩26,429 | ₩25,540 | ₩26,182 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,674 | ₩26,543 | ₩25,112 | ₩25,460 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,595 | ₩24,831 | ₩23,454 | ₩24,738 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,588 | ₩23,989 | ₩22,893 | ₩23,775 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,537 | ₩24,537 | ₩23,588 | ₩23,668 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,838 | ₩24,898 | ₩23,949 | ₩24,658 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,517 | ₩24,952 | ₩23,735 | ₩24,912 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,577 | ₩24,658 | ₩23,990 | ₩24,417 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,537 | ₩24,591 | ₩24,056 | ₩24,243 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,230 | ₩24,557 | ₩24,083 | ₩24,444 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,858 | ₩24,417 | ₩23,858 | ₩24,270 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,430 | ₩24,490 | ₩24,016 | ₩24,417 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,203 | ₩24,422 | ₩24,002 | ₩24,190 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,390 | ₩24,557 | ₩24,087 | ₩24,283 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,765 | ₩24,805 | ₩24,270 | ₩24,564 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,909 | ₩24,597 | ₩23,898 | ₩24,457 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,297 | ₩24,671 | ₩23,822 | ₩23,869 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,644 | ₩24,845 | ₩23,554 | ₩23,762 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,206 | ₩25,328 | ₩24,417 | ₩24,537 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,289 | ₩26,503 | ₩25,380 | ₩25,447 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,412 | ₩27,452 | ₩25,620 | ₩25,995 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,319 | ₩27,479 | ₩26,088 | ₩27,479 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,543 | ₩27,292 | ₩26,316 | ₩26,931 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,356 | ₩26,837 | ₩26,269 | ₩26,650 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,075 | ₩26,703 | ₩25,554 | ₩26,409 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,513 | ₩25,647 | ₩24,992 | ₩25,634 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,353 | ₩25,480 | ₩24,885 | ₩25,179 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,209 | ₩26,328 | ₩24,751 | ₩25,433 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,677 | ₩26,877 | ₩26,075 | ₩26,088 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,928 | ₩26,717 | ₩25,901 | ₩26,342 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,409 | ₩26,503 | ₩26,115 | ₩26,396 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,356 | ₩26,730 | ₩25,928 | ₩26,115 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,299 | ₩25,981 | ₩24,865 | ₩25,928 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,307 | ₩25,286 | ₩23,267 | ₩25,246 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,144 | ₩23,481 | ₩21,716 | ₩22,999 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,427 | ₩24,136 | ₩22,010 | ₩22,157 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,320 | ₩23,106 | ₩22,304 | ₩22,745 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,843 | ₩22,638 | ₩21,581 | ₩22,291 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,197 | ₩22,919 | ₩21,783 | ₩22,077 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,689 | ₩22,859 | ₩21,662 | ₩22,438 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩24,002 | ₩24,002 | ₩22,191 | ₩22,371 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,909 | ₩24,042 | ₩23,387 | ₩23,735 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,732 | ₩23,601 | ₩22,648 | ₩23,401 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,106 | ₩23,187 | ₩22,291 | ₩22,451 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,395 | ₩22,491 | ₩21,074 | ₩22,264 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,184 | ₩22,518 | ₩21,682 | ₩21,809 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,448 | ₩22,645 | ₩21,448 | ₩22,184 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩20,994 | ₩21,632 | ₩20,860 | ₩21,301 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,806 | ₩22,906 | ₩21,208 | ₩21,569 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,732 | ₩23,976 | ₩22,197 | ₩23,133 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,622 | ₩22,893 | ₩20,622 | ₩22,518 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,368 | ₩21,629 | ₩20,880 | ₩21,061 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,488 | ₩21,582 | ₩21,061 | ₩21,355 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,743 | ₩21,819 | ₩21,127 | ₩21,355 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,709 | ₩21,709 | ₩21,054 | ₩21,141 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,780 | ₩21,636 | ₩20,766 | ₩21,208 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,074 | ₩21,382 | ₩20,091 | ₩20,833 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,980 | ₩21,181 | ₩20,526 | ₩20,913 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,659 | ₩21,087 | ₩20,437 | ₩20,994 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,552 | ₩20,586 | ₩20,071 | ₩20,432 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,913 | ₩21,214 | ₩20,519 | ₩20,713 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,061 | ₩21,134 | ₩20,385 | ₩20,780 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,723 | ₩20,860 | ₩19,723 | ₩20,753 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,579 | ₩20,713 | ₩19,636 | ₩20,325 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,766 | ₩21,034 | ₩19,850 | ₩19,991 | -3.73% | 359.4만 |
|---|