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 | ₩8,098 | ₩8,144 | ₩7,897 | ₩8,084 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,084 | ₩8,091 | ₩7,844 | ₩8,044 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,031 | ₩8,158 | ₩8,004 | ₩8,111 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,338 | ₩8,345 | ₩8,131 | ₩8,218 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,325 | ₩8,325 | ₩8,151 | ₩8,285 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,218 | ₩8,418 | ₩8,185 | ₩8,298 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,004 | ₩8,271 | ₩7,884 | ₩8,231 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,051 | ₩8,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,991 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,178 | ₩8,191 | ₩7,911 | ₩7,937 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,245 | ₩8,318 | ₩7,951 | ₩8,138 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,539 | ₩8,539 | ₩8,285 | ₩8,311 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,525 | ₩8,565 | ₩8,412 | ₩8,485 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,672 | ₩8,692 | ₩8,579 | ₩8,619 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,659 | ₩8,819 | ₩8,619 | ₩8,659 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,766 | ₩8,793 | ₩8,592 | ₩8,659 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,699 | ₩8,859 | ₩8,632 | ₩8,779 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,980 | ₩8,980 | ₩8,592 | ₩8,619 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,073 | ₩9,073 | ₩8,672 | ₩8,699 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,686 | ₩9,060 | ₩8,686 | ₩8,993 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,552 | ₩8,980 | ₩8,539 | ₩8,639 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,672 | ₩8,726 | ₩8,592 | ₩8,659 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,472 | ₩8,632 | ₩8,452 | ₩8,552 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,619 | ₩8,706 | ₩8,512 | ₩8,559 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,552 | ₩8,793 | ₩8,492 | ₩8,646 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,485 | ₩8,625 | ₩8,365 | ₩8,552 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,539 | ₩8,692 | ₩8,445 | ₩8,512 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,285 | ₩8,766 | ₩8,285 | ₩8,646 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,298 | ₩8,445 | ₩8,111 | ₩8,311 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,298 | ₩8,659 | ₩8,271 | ₩8,432 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,087 | ₩9,153 | ₩8,018 | ₩8,098 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,514 | ₩15,634 | ₩15,140 | ₩15,541 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,672 | ₩14,819 | ₩14,558 | ₩14,766 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,645 | ₩14,792 | ₩14,371 | ₩14,752 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,846 | ₩14,939 | ₩14,458 | ₩14,485 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,166 | ₩15,166 | ₩14,786 | ₩14,979 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,939 | ₩15,173 | ₩14,866 | ₩15,113 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,220 | ₩15,327 | ₩14,839 | ₩14,966 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,340 | ₩15,487 | ₩14,939 | ₩15,207 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,394 | ₩15,721 | ₩15,380 | ₩15,581 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,333 | ₩15,420 | ₩15,100 | ₩15,407 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,754 | ₩15,901 | ₩15,039 | ₩15,166 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,701 | ₩15,990 | ₩15,367 | ₩15,474 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,233 | ₩15,668 | ₩15,046 | ₩15,634 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,411 | ₩15,327 | ₩14,271 | ₩15,260 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,630 | ₩14,645 | ₩13,603 | ₩14,619 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,659 | ₩14,939 | ₩13,443 | ₩13,496 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,696 | ₩16,737 | ₩16,413 | ₩16,503 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,356 | ₩16,723 | ₩16,282 | ₩16,690 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,728 | ₩16,142 | ₩15,514 | ₩16,102 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,835 | ₩15,941 | ₩15,607 | ₩15,688 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,754 | ₩15,856 | ₩15,467 | ₩15,647 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,821 | ₩15,915 | ₩15,387 | ₩15,434 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,674 | ₩15,821 | ₩15,313 | ₩15,794 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,861 | ₩15,908 | ₩15,534 | ₩15,835 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,928 | ₩16,309 | ₩15,708 | ₩15,768 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,941 | ₩16,155 | ₩15,848 | ₩15,955 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,463 | ₩16,543 | ₩16,068 | ₩16,142 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,169 | ₩16,703 | ₩16,062 | ₩16,676 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,423 | ₩16,504 | ₩15,761 | ₩15,915 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,982 | ₩16,529 | ₩15,928 | ₩16,209 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,316 | ₩16,416 | ₩16,082 | ₩16,142 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,396 | ₩16,509 | ₩15,935 | ₩16,463 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,476 | ₩16,635 | ₩16,102 | ₩16,155 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,556 | ₩16,670 | ₩16,149 | ₩16,209 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,901 | ₩16,917 | ₩16,636 | ₩16,690 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,823 | ₩16,984 | ₩16,583 | ₩16,837 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,035 | ₩16,576 | ₩15,868 | ₩16,556 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,423 | ₩16,496 | ₩15,855 | ₩16,129 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,396 | ₩16,663 | ₩16,262 | ₩16,543 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,423 | ₩16,590 | ₩15,728 | ₩16,235 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,077 | ₩17,077 | ₩16,483 | ₩16,529 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,010 | ₩17,271 | ₩16,944 | ₩17,077 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,783 | ₩17,224 | ₩16,636 | ₩17,211 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,636 | ₩17,037 | ₩16,583 | ₩16,810 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,077 | ₩17,198 | ₩16,743 | ₩16,863 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,703 | ₩16,997 | ₩16,650 | ₩16,770 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,536 | ₩17,031 | ₩16,449 | ₩16,703 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,077 | ₩17,385 | ₩17,024 | ₩17,211 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,184 | ₩17,198 | ₩16,790 | ₩16,917 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,890 | ₩17,097 | ₩16,583 | ₩16,797 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩16,984 | ₩17,184 | ₩16,683 | ₩16,850 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,318 | ₩17,423 | ₩16,964 | ₩17,051 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,904 | ₩17,144 | ₩16,770 | ₩16,917 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,369 | ₩16,957 | ₩16,062 | ₩16,904 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,115 | ₩16,409 | ₩15,708 | ₩16,129 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,262 | ₩16,302 | ₩15,448 | ₩16,222 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,035 | ₩16,102 | ₩15,641 | ₩16,062 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,369 | ₩16,369 | ₩15,561 | ₩15,701 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,195 | ₩16,636 | ₩16,068 | ₩16,583 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,409 | ₩16,463 | ₩16,149 | ₩16,316 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,543 | ₩16,730 | ₩16,316 | ₩16,623 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,476 | ₩16,630 | ₩15,972 | ₩16,396 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,743 | ₩16,837 | ₩16,389 | ₩16,676 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,730 | ₩16,770 | ₩16,369 | ₩16,529 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,930 | ₩16,970 | ₩16,596 | ₩16,690 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,449 | ₩17,024 | ₩16,423 | ₩16,930 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,035 | ₩16,683 | ₩15,955 | ₩16,436 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,447 | ₩15,962 | ₩15,313 | ₩15,901 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,046 | ₩15,567 | ₩14,953 | ₩15,541 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,913 | ₩15,006 | ₩14,639 | ₩14,926 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,300 | ₩15,447 | ₩14,832 | ₩14,913 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,019 | ₩15,420 | ₩14,993 | ₩15,193 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,501 | ₩15,501 | ₩14,926 | ₩15,273 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,835 | ₩15,888 | ₩15,359 | ₩15,380 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,022 | ₩16,035 | ₩15,313 | ₩15,728 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,661 | ₩16,155 | ₩15,514 | ₩16,048 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,035 | ₩16,035 | ₩15,460 | ₩15,661 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,115 | ₩16,396 | ₩15,587 | ₩15,901 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,356 | ₩16,690 | ₩16,209 | ₩16,316 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,703 | ₩16,757 | ₩16,296 | ₩16,409 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,848 | ₩16,596 | ₩15,848 | ₩16,516 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,238 | ₩17,264 | ₩15,901 | ₩15,941 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,035 | ₩17,665 | ₩16,837 | ₩17,097 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,229 | ₩14,470 | ₩13,122 | ₩13,991 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,881 | ₩13,583 | ₩12,654 | ₩13,229 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,876 | ₩26,291 | ₩25,603 | ₩26,097 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,669 | ₩25,937 | ₩25,309 | ₩25,923 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,522 | ₩25,977 | ₩25,302 | ₩25,496 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,389 | ₩25,676 | ₩25,055 | ₩25,643 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,603 | ₩25,856 | ₩25,028 | ₩25,175 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,975 | ₩25,656 | ₩24,787 | ₩25,536 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,589 | ₩26,057 | ₩25,422 | ₩25,509 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,228 | ₩25,717 | ₩25,108 | ₩25,362 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,389 | ₩25,522 | ₩24,520 | ₩25,362 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,856 | ₩26,017 | ₩25,302 | ₩25,362 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,228 | ₩25,930 | ₩24,934 | ₩25,790 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,349 | ₩25,456 | ₩24,721 | ₩25,349 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,881 | ₩25,589 | ₩24,881 | ₩25,028 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,322 | ₩25,389 | ₩23,732 | ₩24,894 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,828 | ₩25,095 | ₩24,547 | ₩24,854 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,975 | ₩25,148 | ₩24,607 | ₩25,055 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,812 | ₩25,041 | ₩23,652 | ₩25,028 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,841 | ₩24,841 | ₩24,153 | ₩24,520 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,759 | ₩24,400 | ₩23,558 | ₩24,320 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,026 | ₩24,186 | ₩23,391 | ₩23,531 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,453 | ₩24,453 | ₩23,805 | ₩23,986 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,467 | ₩25,302 | ₩24,306 | ₩24,467 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,547 | ₩25,215 | ₩24,460 | ₩24,694 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,551 | ₩24,727 | ₩23,478 | ₩24,253 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,812 | ₩24,360 | ₩23,424 | ₩23,665 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,705 | ₩23,825 | ₩23,298 | ₩23,678 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,277 | ₩24,012 | ₩23,193 | ₩23,825 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,812 | ₩24,213 | ₩23,558 | ₩23,598 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,585 | ₩24,099 | ₩23,585 | ₩23,812 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,852 | ₩24,053 | ₩23,525 | ₩23,598 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩23,999 | ₩24,534 | ₩23,378 | ₩23,505 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,237 | ₩23,839 | ₩23,117 | ₩23,759 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,384 | ₩23,772 | ₩23,384 | ₩23,732 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,932 | ₩24,453 | ₩23,558 | ₩23,585 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,730 | ₩23,946 | ₩22,516 | ₩23,718 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,117 | ₩23,598 | ₩22,723 | ₩22,997 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,064 | ₩24,039 | ₩22,943 | ₩23,879 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,264 | ₩23,598 | ₩22,798 | ₩23,465 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,943 | ₩23,518 | ₩22,208 | ₩23,264 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,877 | ₩23,946 | ₩22,489 | ₩23,852 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,716 | ₩23,939 | ₩22,048 | ₩23,478 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,518 | ₩23,932 | ₩21,888 | ₩23,812 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,012 | ₩24,306 | ₩23,718 | ₩23,785 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,039 | ₩24,266 | ₩23,571 | ₩23,986 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,081 | ₩25,164 | ₩23,391 | ₩23,919 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,734 | ₩25,790 | ₩24,640 | ₩25,349 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,121 | ₩25,255 | ₩24,527 | ₩24,774 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,322 | ₩25,963 | ₩24,988 | ₩25,268 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,456 | ₩25,776 | ₩24,961 | ₩25,522 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,188 | ₩25,683 | ₩24,623 | ₩25,656 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,442 | ₩26,017 | ₩24,774 | ₩25,041 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,184 | ₩26,565 | ₩25,088 | ₩25,616 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩25,990 | ₩26,605 | ₩25,843 | ₩25,937 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,375 | ₩26,351 | ₩25,055 | ₩25,963 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,053 | ₩25,549 | ₩23,932 | ₩25,389 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,598 | ₩24,560 | ₩23,411 | ₩23,678 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,162 | ₩25,215 | ₩23,541 | ₩24,266 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,268 | ₩25,362 | ₩24,440 | ₩24,881 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,799 | ₩25,528 | ₩23,665 | ₩24,975 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,667 | ₩25,375 | ₩23,919 | ₩24,053 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,095 | ₩25,335 | ₩24,099 | ₩24,667 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,413 | ₩25,496 | ₩24,313 | ₩25,108 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,213 | ₩24,881 | ₩24,093 | ₩24,400 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,012 | ₩24,759 | ₩23,879 | ₩24,026 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,946 | ₩24,106 | ₩23,652 | ₩23,946 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,173 | ₩24,721 | ₩23,799 | ₩24,199 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,306 | ₩24,346 | ₩23,665 | ₩24,133 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,906 | ₩24,560 | ₩23,785 | ₩24,066 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,562 | ₩25,870 | ₩24,213 | ₩24,841 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,322 | ₩26,658 | ₩25,255 | ₩25,522 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,656 | ₩26,110 | ₩24,427 | ₩25,429 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,264 | ₩26,411 | ₩25,522 | ₩26,164 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,656 | ₩26,525 | ₩25,095 | ₩25,442 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,578 | ₩24,814 | ₩23,438 | ₩24,721 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,571 | ₩23,972 | ₩22,877 | ₩23,759 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,520 | ₩24,520 | ₩23,571 | ₩23,652 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,821 | ₩24,881 | ₩23,932 | ₩24,640 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,500 | ₩24,934 | ₩23,718 | ₩24,894 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,560 | ₩24,640 | ₩23,974 | ₩24,400 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,520 | ₩24,574 | ₩24,039 | ₩24,226 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,213 | ₩24,540 | ₩24,066 | ₩24,427 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,841 | ₩24,400 | ₩23,841 | ₩24,253 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,413 | ₩24,473 | ₩23,999 | ₩24,400 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,186 | ₩24,405 | ₩23,986 | ₩24,173 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,373 | ₩24,540 | ₩24,070 | ₩24,266 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,747 | ₩24,787 | ₩24,253 | ₩24,547 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,892 | ₩24,580 | ₩23,881 | ₩24,440 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,280 | ₩24,654 | ₩23,805 | ₩23,852 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,627 | ₩24,828 | ₩23,538 | ₩23,745 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,188 | ₩25,310 | ₩24,400 | ₩24,520 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,271 | ₩26,484 | ₩25,362 | ₩25,429 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,393 | ₩27,433 | ₩25,603 | ₩25,977 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,300 | ₩27,460 | ₩26,070 | ₩27,460 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,525 | ₩27,273 | ₩26,297 | ₩26,912 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,337 | ₩26,819 | ₩26,251 | ₩26,631 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,057 | ₩26,685 | ₩25,536 | ₩26,391 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,496 | ₩25,629 | ₩24,975 | ₩25,616 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,335 | ₩25,462 | ₩24,868 | ₩25,162 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,191 | ₩26,309 | ₩24,734 | ₩25,415 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,658 | ₩26,859 | ₩26,057 | ₩26,070 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,910 | ₩26,698 | ₩25,883 | ₩26,324 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,391 | ₩26,484 | ₩26,097 | ₩26,378 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,337 | ₩26,712 | ₩25,910 | ₩26,097 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,282 | ₩25,963 | ₩24,848 | ₩25,910 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,291 | ₩25,268 | ₩23,251 | ₩25,228 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,128 | ₩23,465 | ₩21,701 | ₩22,984 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,411 | ₩24,119 | ₩21,995 | ₩22,142 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,305 | ₩23,090 | ₩22,289 | ₩22,730 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,828 | ₩22,623 | ₩21,566 | ₩22,275 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,182 | ₩22,903 | ₩21,768 | ₩22,061 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,674 | ₩22,843 | ₩21,647 | ₩22,422 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩23,986 | ₩23,986 | ₩22,175 | ₩22,355 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,892 | ₩24,026 | ₩23,371 | ₩23,718 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,716 | ₩23,585 | ₩22,632 | ₩23,384 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,090 | ₩23,171 | ₩22,275 | ₩22,436 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,380 | ₩22,476 | ₩21,059 | ₩22,249 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,168 | ₩22,502 | ₩21,667 | ₩21,794 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,433 | ₩22,629 | ₩21,433 | ₩22,168 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩20,979 | ₩21,617 | ₩20,846 | ₩21,286 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,790 | ₩22,890 | ₩21,193 | ₩21,554 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,716 | ₩23,959 | ₩22,182 | ₩23,117 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,608 | ₩22,877 | ₩20,608 | ₩22,502 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,353 | ₩21,614 | ₩20,866 | ₩21,046 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,474 | ₩21,567 | ₩21,046 | ₩21,340 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,727 | ₩21,804 | ₩21,113 | ₩21,340 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,694 | ₩21,694 | ₩21,039 | ₩21,126 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,765 | ₩21,621 | ₩20,752 | ₩21,193 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,059 | ₩21,367 | ₩20,077 | ₩20,819 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,966 | ₩21,166 | ₩20,511 | ₩20,899 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,645 | ₩21,073 | ₩20,423 | ₩20,979 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,538 | ₩20,572 | ₩20,057 | ₩20,418 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,899 | ₩21,200 | ₩20,505 | ₩20,699 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,046 | ₩21,119 | ₩20,371 | ₩20,765 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,710 | ₩20,846 | ₩19,710 | ₩20,739 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,565 | ₩20,699 | ₩19,623 | ₩20,311 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,752 | ₩21,019 | ₩19,837 | ₩19,977 | -3.73% | 359.4만 |
|---|