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 | ₩8,126 | ₩8,173 | ₩7,925 | ₩8,112 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,112 | ₩8,119 | ₩7,871 | ₩8,072 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,059 | ₩8,186 | ₩8,032 | ₩8,139 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,367 | ₩8,374 | ₩8,159 | ₩8,247 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,354 | ₩8,354 | ₩8,179 | ₩8,314 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,247 | ₩8,448 | ₩8,213 | ₩8,327 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,032 | ₩8,300 | ₩7,911 | ₩8,260 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,079 | ₩8,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,019 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,206 | ₩8,220 | ₩7,938 | ₩7,965 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,273 | ₩8,347 | ₩7,978 | ₩8,166 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,568 | ₩8,568 | ₩8,314 | ₩8,340 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,555 | ₩8,595 | ₩8,441 | ₩8,515 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,702 | ₩8,723 | ₩8,609 | ₩8,649 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,689 | ₩8,850 | ₩8,649 | ₩8,689 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,796 | ₩8,823 | ₩8,622 | ₩8,689 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,729 | ₩8,890 | ₩8,662 | ₩8,810 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩9,011 | ₩9,011 | ₩8,622 | ₩8,649 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,105 | ₩9,105 | ₩8,702 | ₩8,729 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,716 | ₩9,091 | ₩8,716 | ₩9,024 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,582 | ₩9,011 | ₩8,568 | ₩8,669 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,702 | ₩8,756 | ₩8,622 | ₩8,689 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,501 | ₩8,662 | ₩8,481 | ₩8,582 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,649 | ₩8,736 | ₩8,542 | ₩8,588 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,582 | ₩8,823 | ₩8,521 | ₩8,676 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,515 | ₩8,656 | ₩8,394 | ₩8,582 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,568 | ₩8,723 | ₩8,474 | ₩8,542 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,314 | ₩8,796 | ₩8,314 | ₩8,676 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,327 | ₩8,474 | ₩8,139 | ₩8,340 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,327 | ₩8,689 | ₩8,300 | ₩8,461 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,118 | ₩9,185 | ₩8,045 | ₩8,126 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,568 | ₩15,689 | ₩15,192 | ₩15,595 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,723 | ₩14,871 | ₩14,609 | ₩14,817 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,696 | ₩14,844 | ₩14,421 | ₩14,804 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,897 | ₩14,991 | ₩14,509 | ₩14,535 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,219 | ₩15,219 | ₩14,837 | ₩15,031 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,991 | ₩15,226 | ₩14,918 | ₩15,166 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,273 | ₩15,380 | ₩14,891 | ₩15,018 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,394 | ₩15,541 | ₩14,991 | ₩15,259 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,447 | ₩15,776 | ₩15,434 | ₩15,635 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,387 | ₩15,474 | ₩15,152 | ₩15,461 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,809 | ₩15,957 | ₩15,092 | ₩15,219 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,756 | ₩16,045 | ₩15,420 | ₩15,528 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,286 | ₩15,722 | ₩15,099 | ₩15,689 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,462 | ₩15,380 | ₩14,321 | ₩15,313 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,677 | ₩14,696 | ₩13,650 | ₩14,669 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,710 | ₩14,991 | ₩13,489 | ₩13,543 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,755 | ₩16,795 | ₩16,470 | ₩16,560 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,413 | ₩16,781 | ₩16,339 | ₩16,748 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,782 | ₩16,198 | ₩15,568 | ₩16,158 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,890 | ₩15,997 | ₩15,662 | ₩15,742 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,809 | ₩15,911 | ₩15,521 | ₩15,702 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,876 | ₩15,970 | ₩15,440 | ₩15,487 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,729 | ₩15,876 | ₩15,367 | ₩15,849 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,916 | ₩15,963 | ₩15,588 | ₩15,890 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,984 | ₩16,366 | ₩15,762 | ₩15,823 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,997 | ₩16,211 | ₩15,903 | ₩16,010 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,520 | ₩16,600 | ₩16,124 | ₩16,198 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,225 | ₩16,761 | ₩16,118 | ₩16,734 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,480 | ₩16,561 | ₩15,816 | ₩15,970 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩16,037 | ₩16,587 | ₩15,984 | ₩16,265 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,372 | ₩16,473 | ₩16,138 | ₩16,198 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,453 | ₩16,567 | ₩15,990 | ₩16,520 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,533 | ₩16,693 | ₩16,158 | ₩16,211 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,614 | ₩16,728 | ₩16,205 | ₩16,265 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,960 | ₩16,976 | ₩16,694 | ₩16,748 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,882 | ₩17,043 | ₩16,641 | ₩16,895 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,091 | ₩16,634 | ₩15,923 | ₩16,614 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,480 | ₩16,553 | ₩15,910 | ₩16,185 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,453 | ₩16,721 | ₩16,319 | ₩16,600 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,480 | ₩16,647 | ₩15,782 | ₩16,292 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,137 | ₩17,137 | ₩16,540 | ₩16,587 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,070 | ₩17,331 | ₩17,003 | ₩17,137 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,842 | ₩17,284 | ₩16,694 | ₩17,271 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,694 | ₩17,096 | ₩16,641 | ₩16,869 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,137 | ₩17,257 | ₩16,801 | ₩16,922 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,761 | ₩17,056 | ₩16,708 | ₩16,828 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,594 | ₩17,090 | ₩16,506 | ₩16,761 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,137 | ₩17,445 | ₩17,083 | ₩17,271 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,244 | ₩17,257 | ₩16,848 | ₩16,976 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,949 | ₩17,157 | ₩16,641 | ₩16,855 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩17,043 | ₩17,244 | ₩16,741 | ₩16,909 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,378 | ₩17,484 | ₩17,023 | ₩17,110 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,962 | ₩17,204 | ₩16,828 | ₩16,976 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,426 | ₩17,016 | ₩16,118 | ₩16,962 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,171 | ₩16,466 | ₩15,762 | ₩16,185 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,319 | ₩16,359 | ₩15,502 | ₩16,279 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,091 | ₩16,158 | ₩15,695 | ₩16,118 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,426 | ₩16,426 | ₩15,615 | ₩15,756 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,252 | ₩16,694 | ₩16,124 | ₩16,641 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,466 | ₩16,520 | ₩16,205 | ₩16,372 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,600 | ₩16,788 | ₩16,372 | ₩16,681 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,533 | ₩16,688 | ₩16,028 | ₩16,453 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,801 | ₩16,895 | ₩16,446 | ₩16,734 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,788 | ₩16,828 | ₩16,426 | ₩16,587 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,989 | ₩17,029 | ₩16,654 | ₩16,748 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,506 | ₩17,083 | ₩16,480 | ₩16,989 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,091 | ₩16,741 | ₩16,010 | ₩16,493 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,501 | ₩16,017 | ₩15,367 | ₩15,957 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,099 | ₩15,621 | ₩15,005 | ₩15,595 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,964 | ₩15,058 | ₩14,690 | ₩14,978 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,353 | ₩15,501 | ₩14,884 | ₩14,964 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,072 | ₩15,474 | ₩15,045 | ₩15,246 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,554 | ₩15,554 | ₩14,978 | ₩15,326 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,890 | ₩15,943 | ₩15,412 | ₩15,434 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,077 | ₩16,091 | ₩15,367 | ₩15,782 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,715 | ₩16,211 | ₩15,568 | ₩16,104 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,091 | ₩16,091 | ₩15,514 | ₩15,715 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,171 | ₩16,453 | ₩15,642 | ₩15,957 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,413 | ₩16,748 | ₩16,265 | ₩16,372 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,761 | ₩16,815 | ₩16,352 | ₩16,466 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,903 | ₩16,654 | ₩15,903 | ₩16,574 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,298 | ₩17,324 | ₩15,957 | ₩15,997 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,094 | ₩17,727 | ₩16,895 | ₩17,157 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,275 | ₩14,521 | ₩13,168 | ₩14,039 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,926 | ₩13,630 | ₩12,698 | ₩13,275 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,967 | ₩26,382 | ₩25,692 | ₩26,188 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,759 | ₩26,027 | ₩25,397 | ₩26,013 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,611 | ₩26,067 | ₩25,390 | ₩25,584 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,477 | ₩25,765 | ₩25,142 | ₩25,732 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,692 | ₩25,946 | ₩25,115 | ₩25,263 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩25,061 | ₩25,745 | ₩24,874 | ₩25,625 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,678 | ₩26,148 | ₩25,511 | ₩25,598 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,316 | ₩25,807 | ₩25,196 | ₩25,450 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,477 | ₩25,611 | ₩24,606 | ₩25,450 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,946 | ₩26,107 | ₩25,390 | ₩25,450 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,316 | ₩26,020 | ₩25,021 | ₩25,879 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,437 | ₩25,544 | ₩24,807 | ₩25,437 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,968 | ₩25,678 | ₩24,968 | ₩25,115 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,410 | ₩25,477 | ₩23,814 | ₩24,981 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,914 | ₩25,182 | ₩24,632 | ₩24,941 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩25,061 | ₩25,236 | ₩24,693 | ₩25,142 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,895 | ₩25,128 | ₩23,734 | ₩25,115 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,927 | ₩24,927 | ₩24,237 | ₩24,606 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,841 | ₩24,485 | ₩23,640 | ₩24,404 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,109 | ₩24,270 | ₩23,472 | ₩23,613 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,538 | ₩24,538 | ₩23,888 | ₩24,069 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,552 | ₩25,390 | ₩24,391 | ₩24,552 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,632 | ₩25,303 | ₩24,545 | ₩24,780 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,633 | ₩24,813 | ₩23,560 | ₩24,337 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,895 | ₩24,445 | ₩23,506 | ₩23,747 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,788 | ₩23,908 | ₩23,379 | ₩23,761 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,358 | ₩24,096 | ₩23,274 | ₩23,908 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,895 | ₩24,297 | ₩23,640 | ₩23,680 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,667 | ₩24,183 | ₩23,667 | ₩23,895 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,935 | ₩24,136 | ₩23,607 | ₩23,680 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩24,083 | ₩24,619 | ₩23,459 | ₩23,586 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,318 | ₩23,922 | ₩23,198 | ₩23,841 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,466 | ₩23,855 | ₩23,466 | ₩23,814 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩24,016 | ₩24,538 | ₩23,640 | ₩23,667 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,809 | ₩24,029 | ₩22,594 | ₩23,801 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,198 | ₩23,680 | ₩22,802 | ₩23,077 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,144 | ₩24,123 | ₩23,023 | ₩23,962 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,345 | ₩23,680 | ₩22,877 | ₩23,546 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩23,023 | ₩23,600 | ₩22,286 | ₩23,345 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,956 | ₩24,029 | ₩22,567 | ₩23,935 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,795 | ₩24,022 | ₩22,125 | ₩23,560 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,600 | ₩24,016 | ₩21,964 | ₩23,895 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,096 | ₩24,391 | ₩23,801 | ₩23,868 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,123 | ₩24,351 | ₩23,653 | ₩24,069 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,169 | ₩25,252 | ₩23,472 | ₩24,002 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,820 | ₩25,879 | ₩24,726 | ₩25,437 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,209 | ₩25,343 | ₩24,612 | ₩24,860 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,410 | ₩26,054 | ₩25,075 | ₩25,356 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,544 | ₩25,866 | ₩25,048 | ₩25,611 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,276 | ₩25,772 | ₩24,709 | ₩25,745 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,531 | ₩26,107 | ₩24,860 | ₩25,128 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,275 | ₩26,657 | ₩25,175 | ₩25,705 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩26,081 | ₩26,697 | ₩25,933 | ₩26,027 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,464 | ₩26,443 | ₩25,142 | ₩26,054 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,136 | ₩25,638 | ₩24,016 | ₩25,477 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,680 | ₩24,646 | ₩23,493 | ₩23,761 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,249 | ₩25,303 | ₩23,623 | ₩24,351 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,356 | ₩25,450 | ₩24,525 | ₩24,968 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,881 | ₩25,617 | ₩23,747 | ₩25,061 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,753 | ₩25,464 | ₩24,002 | ₩24,136 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,182 | ₩25,423 | ₩24,183 | ₩24,753 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,498 | ₩25,584 | ₩24,398 | ₩25,196 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,297 | ₩24,968 | ₩24,176 | ₩24,485 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,096 | ₩24,846 | ₩23,962 | ₩24,109 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩24,029 | ₩24,190 | ₩23,734 | ₩24,029 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,257 | ₩24,807 | ₩23,881 | ₩24,284 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,391 | ₩24,431 | ₩23,747 | ₩24,217 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,989 | ₩24,646 | ₩23,868 | ₩24,150 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,651 | ₩25,960 | ₩24,297 | ₩24,927 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,410 | ₩26,751 | ₩25,343 | ₩25,611 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,745 | ₩26,201 | ₩24,512 | ₩25,517 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,355 | ₩26,503 | ₩25,611 | ₩26,255 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,745 | ₩26,617 | ₩25,182 | ₩25,531 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,660 | ₩24,901 | ₩23,519 | ₩24,807 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,653 | ₩24,056 | ₩22,956 | ₩23,841 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,606 | ₩24,606 | ₩23,653 | ₩23,734 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,907 | ₩24,968 | ₩24,016 | ₩24,726 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,585 | ₩25,021 | ₩23,801 | ₩24,981 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,646 | ₩24,726 | ₩24,057 | ₩24,485 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,606 | ₩24,659 | ₩24,123 | ₩24,311 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,297 | ₩24,626 | ₩24,150 | ₩24,512 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,924 | ₩24,485 | ₩23,924 | ₩24,337 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,498 | ₩24,559 | ₩24,083 | ₩24,485 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,270 | ₩24,490 | ₩24,069 | ₩24,257 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,458 | ₩24,626 | ₩24,154 | ₩24,351 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,833 | ₩24,874 | ₩24,337 | ₩24,632 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,975 | ₩24,666 | ₩23,965 | ₩24,525 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,364 | ₩24,740 | ₩23,888 | ₩23,935 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,713 | ₩24,914 | ₩23,620 | ₩23,828 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,276 | ₩25,398 | ₩24,485 | ₩24,606 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,362 | ₩26,577 | ₩25,450 | ₩25,517 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,488 | ₩27,529 | ₩25,692 | ₩26,067 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,395 | ₩27,555 | ₩26,161 | ₩27,555 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,617 | ₩27,368 | ₩26,389 | ₩27,006 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,429 | ₩26,912 | ₩26,342 | ₩26,724 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,148 | ₩26,778 | ₩25,625 | ₩26,483 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,584 | ₩25,718 | ₩25,061 | ₩25,705 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,423 | ₩25,551 | ₩24,954 | ₩25,249 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,282 | ₩26,401 | ₩24,820 | ₩25,504 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,751 | ₩26,952 | ₩26,148 | ₩26,161 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩26,000 | ₩26,791 | ₩25,973 | ₩26,416 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,483 | ₩26,577 | ₩26,188 | ₩26,469 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,429 | ₩26,805 | ₩26,000 | ₩26,188 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,370 | ₩26,054 | ₩24,934 | ₩26,000 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,372 | ₩25,356 | ₩23,332 | ₩25,316 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,205 | ₩23,546 | ₩21,776 | ₩23,063 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,493 | ₩24,203 | ₩22,071 | ₩22,219 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,382 | ₩23,171 | ₩22,366 | ₩22,809 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,904 | ₩22,701 | ₩21,641 | ₩22,353 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,259 | ₩22,983 | ₩21,843 | ₩22,138 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,749 | ₩22,923 | ₩21,723 | ₩22,500 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩24,069 | ₩24,069 | ₩22,252 | ₩22,433 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,975 | ₩24,109 | ₩23,452 | ₩23,801 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,795 | ₩23,667 | ₩22,711 | ₩23,466 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,171 | ₩23,251 | ₩22,353 | ₩22,514 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,454 | ₩22,554 | ₩21,133 | ₩22,326 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,246 | ₩22,581 | ₩21,743 | ₩21,870 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,508 | ₩22,708 | ₩21,508 | ₩22,246 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩21,052 | ₩21,692 | ₩20,918 | ₩21,361 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,869 | ₩22,970 | ₩21,267 | ₩21,629 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,795 | ₩24,042 | ₩22,259 | ₩23,198 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,679 | ₩22,956 | ₩20,679 | ₩22,581 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,428 | ₩21,689 | ₩20,938 | ₩21,119 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,548 | ₩21,642 | ₩21,119 | ₩21,414 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,803 | ₩21,879 | ₩21,186 | ₩21,414 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,770 | ₩21,770 | ₩21,112 | ₩21,200 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,838 | ₩21,696 | ₩20,824 | ₩21,267 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,133 | ₩21,441 | ₩20,147 | ₩20,891 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩21,039 | ₩21,240 | ₩20,583 | ₩20,972 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,717 | ₩21,146 | ₩20,494 | ₩21,052 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,610 | ₩20,643 | ₩20,127 | ₩20,489 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,972 | ₩21,273 | ₩20,576 | ₩20,771 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,119 | ₩21,193 | ₩20,442 | ₩20,838 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,778 | ₩20,918 | ₩19,778 | ₩20,811 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,636 | ₩20,771 | ₩19,691 | ₩20,382 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,824 | ₩21,092 | ₩19,906 | ₩20,046 | -3.73% | 359.4만 |
|---|