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 | ₩8,106 | ₩8,153 | ₩7,905 | ₩8,092 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,092 | ₩8,099 | ₩7,852 | ₩8,052 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,039 | ₩8,166 | ₩8,012 | ₩8,119 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,346 | ₩8,353 | ₩8,139 | ₩8,226 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,333 | ₩8,333 | ₩8,159 | ₩8,293 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,226 | ₩8,427 | ₩8,193 | ₩8,306 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,012 | ₩8,280 | ₩7,892 | ₩8,239 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,059 | ₩8,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,999 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,186 | ₩8,199 | ₩7,918 | ₩7,945 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,253 | ₩8,326 | ₩7,959 | ₩8,146 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,547 | ₩8,547 | ₩8,293 | ₩8,320 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,534 | ₩8,574 | ₩8,420 | ₩8,494 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,681 | ₩8,701 | ₩8,587 | ₩8,627 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,668 | ₩8,828 | ₩8,627 | ₩8,668 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,775 | ₩8,801 | ₩8,601 | ₩8,668 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,708 | ₩8,868 | ₩8,641 | ₩8,788 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,989 | ₩8,989 | ₩8,601 | ₩8,627 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,082 | ₩9,082 | ₩8,681 | ₩8,708 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,694 | ₩9,069 | ₩8,694 | ₩9,002 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,561 | ₩8,989 | ₩8,547 | ₩8,647 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,681 | ₩8,734 | ₩8,601 | ₩8,668 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,480 | ₩8,641 | ₩8,460 | ₩8,561 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,627 | ₩8,714 | ₩8,520 | ₩8,567 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,561 | ₩8,801 | ₩8,500 | ₩8,654 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,494 | ₩8,634 | ₩8,373 | ₩8,561 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,547 | ₩8,701 | ₩8,454 | ₩8,520 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,293 | ₩8,775 | ₩8,293 | ₩8,654 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,306 | ₩8,454 | ₩8,119 | ₩8,320 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,306 | ₩8,668 | ₩8,280 | ₩8,440 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,096 | ₩9,162 | ₩8,025 | ₩8,106 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,529 | ₩15,650 | ₩15,155 | ₩15,556 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,687 | ₩14,834 | ₩14,573 | ₩14,780 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,660 | ₩14,807 | ₩14,386 | ₩14,767 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,861 | ₩14,954 | ₩14,473 | ₩14,499 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,182 | ₩15,182 | ₩14,800 | ₩14,994 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,954 | ₩15,188 | ₩14,881 | ₩15,128 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,235 | ₩15,342 | ₩14,854 | ₩14,981 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,355 | ₩15,503 | ₩14,954 | ₩15,222 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,409 | ₩15,737 | ₩15,396 | ₩15,596 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,349 | ₩15,436 | ₩15,115 | ₩15,422 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,770 | ₩15,917 | ₩15,054 | ₩15,182 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,717 | ₩16,005 | ₩15,382 | ₩15,489 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,248 | ₩15,683 | ₩15,061 | ₩15,650 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,426 | ₩15,342 | ₩14,285 | ₩15,275 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,643 | ₩14,660 | ₩13,617 | ₩14,633 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,673 | ₩14,954 | ₩13,456 | ₩13,510 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,713 | ₩16,753 | ₩16,429 | ₩16,519 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,372 | ₩16,740 | ₩16,298 | ₩16,706 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,743 | ₩16,158 | ₩15,529 | ₩16,118 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,850 | ₩15,957 | ₩15,623 | ₩15,703 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,770 | ₩15,872 | ₩15,482 | ₩15,663 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,837 | ₩15,931 | ₩15,402 | ₩15,449 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,690 | ₩15,837 | ₩15,329 | ₩15,810 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,877 | ₩15,924 | ₩15,549 | ₩15,850 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,944 | ₩16,325 | ₩15,723 | ₩15,783 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,957 | ₩16,171 | ₩15,864 | ₩15,971 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,479 | ₩16,559 | ₩16,084 | ₩16,158 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,185 | ₩16,720 | ₩16,078 | ₩16,693 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,439 | ₩16,520 | ₩15,777 | ₩15,931 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,997 | ₩16,546 | ₩15,944 | ₩16,225 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,332 | ₩16,432 | ₩16,098 | ₩16,158 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,412 | ₩16,526 | ₩15,951 | ₩16,479 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,492 | ₩16,652 | ₩16,118 | ₩16,171 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,573 | ₩16,686 | ₩16,165 | ₩16,225 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,918 | ₩16,934 | ₩16,653 | ₩16,706 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,840 | ₩17,001 | ₩16,599 | ₩16,854 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,051 | ₩16,593 | ₩15,884 | ₩16,573 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,439 | ₩16,512 | ₩15,870 | ₩16,145 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,412 | ₩16,680 | ₩16,278 | ₩16,559 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,439 | ₩16,606 | ₩15,743 | ₩16,252 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,094 | ₩17,094 | ₩16,499 | ₩16,546 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,027 | ₩17,288 | ₩16,961 | ₩17,094 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,800 | ₩17,241 | ₩16,653 | ₩17,228 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,653 | ₩17,054 | ₩16,599 | ₩16,827 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,094 | ₩17,215 | ₩16,760 | ₩16,880 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,720 | ₩17,014 | ₩16,666 | ₩16,787 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,553 | ₩17,047 | ₩16,466 | ₩16,720 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,094 | ₩17,402 | ₩17,041 | ₩17,228 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,201 | ₩17,215 | ₩16,807 | ₩16,934 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,907 | ₩17,114 | ₩16,599 | ₩16,813 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩17,001 | ₩17,201 | ₩16,700 | ₩16,867 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,335 | ₩17,441 | ₩16,981 | ₩17,068 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,920 | ₩17,161 | ₩16,787 | ₩16,934 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,385 | ₩16,974 | ₩16,078 | ₩16,920 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,131 | ₩16,425 | ₩15,723 | ₩16,145 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,278 | ₩16,318 | ₩15,464 | ₩16,238 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,051 | ₩16,118 | ₩15,656 | ₩16,078 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,385 | ₩16,385 | ₩15,576 | ₩15,717 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,211 | ₩16,653 | ₩16,084 | ₩16,599 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,425 | ₩16,479 | ₩16,165 | ₩16,332 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,559 | ₩16,747 | ₩16,332 | ₩16,639 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,492 | ₩16,646 | ₩15,988 | ₩16,412 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,760 | ₩16,854 | ₩16,405 | ₩16,693 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,747 | ₩16,787 | ₩16,385 | ₩16,546 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,947 | ₩16,987 | ₩16,613 | ₩16,706 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,466 | ₩17,041 | ₩16,439 | ₩16,947 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,051 | ₩16,700 | ₩15,971 | ₩16,452 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,462 | ₩15,977 | ₩15,329 | ₩15,917 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,061 | ₩15,583 | ₩14,968 | ₩15,556 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,927 | ₩15,021 | ₩14,653 | ₩14,941 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,315 | ₩15,462 | ₩14,847 | ₩14,927 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,034 | ₩15,436 | ₩15,008 | ₩15,208 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,516 | ₩15,516 | ₩14,941 | ₩15,289 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,850 | ₩15,904 | ₩15,374 | ₩15,396 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,038 | ₩16,051 | ₩15,329 | ₩15,743 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,676 | ₩16,171 | ₩15,529 | ₩16,064 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,051 | ₩16,051 | ₩15,476 | ₩15,676 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,131 | ₩16,412 | ₩15,603 | ₩15,917 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,372 | ₩16,706 | ₩16,225 | ₩16,332 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,720 | ₩16,773 | ₩16,312 | ₩16,425 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,864 | ₩16,613 | ₩15,864 | ₩16,532 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,255 | ₩17,282 | ₩15,917 | ₩15,957 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,051 | ₩17,683 | ₩16,854 | ₩17,114 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,242 | ₩14,485 | ₩13,135 | ₩14,004 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,894 | ₩13,597 | ₩12,667 | ₩13,242 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,902 | ₩26,317 | ₩25,628 | ₩26,123 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,695 | ₩25,962 | ₩25,334 | ₩25,949 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,548 | ₩26,003 | ₩25,327 | ₩25,521 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,414 | ₩25,702 | ₩25,080 | ₩25,668 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,628 | ₩25,882 | ₩25,053 | ₩25,200 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,999 | ₩25,682 | ₩24,812 | ₩25,561 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,615 | ₩26,083 | ₩25,447 | ₩25,534 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,254 | ₩25,743 | ₩25,133 | ₩25,387 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,414 | ₩25,548 | ₩24,545 | ₩25,387 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,882 | ₩26,043 | ₩25,327 | ₩25,387 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,254 | ₩25,956 | ₩24,959 | ₩25,815 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,374 | ₩25,481 | ₩24,745 | ₩25,374 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,906 | ₩25,615 | ₩24,906 | ₩25,053 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,347 | ₩25,414 | ₩23,755 | ₩24,919 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,852 | ₩25,120 | ₩24,571 | ₩24,879 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,999 | ₩25,173 | ₩24,632 | ₩25,080 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,836 | ₩25,066 | ₩23,675 | ₩25,053 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,866 | ₩24,866 | ₩24,177 | ₩24,545 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,782 | ₩24,424 | ₩23,582 | ₩24,344 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,050 | ₩24,210 | ₩23,414 | ₩23,555 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,478 | ₩24,478 | ₩23,829 | ₩24,010 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,491 | ₩25,327 | ₩24,331 | ₩24,491 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,571 | ₩25,240 | ₩24,484 | ₩24,718 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,575 | ₩24,752 | ₩23,501 | ₩24,277 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,836 | ₩24,384 | ₩23,448 | ₩23,689 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,729 | ₩23,849 | ₩23,321 | ₩23,702 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,301 | ₩24,036 | ₩23,216 | ₩23,849 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,836 | ₩24,237 | ₩23,582 | ₩23,622 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,608 | ₩24,123 | ₩23,608 | ₩23,836 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,876 | ₩24,076 | ₩23,548 | ₩23,622 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩24,023 | ₩24,558 | ₩23,401 | ₩23,528 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,261 | ₩23,862 | ₩23,140 | ₩23,782 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,408 | ₩23,796 | ₩23,408 | ₩23,755 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,956 | ₩24,478 | ₩23,582 | ₩23,608 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,752 | ₩23,969 | ₩22,538 | ₩23,742 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,140 | ₩23,622 | ₩22,746 | ₩23,020 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,087 | ₩24,063 | ₩22,966 | ₩23,903 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,287 | ₩23,622 | ₩22,820 | ₩23,488 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,966 | ₩23,541 | ₩22,231 | ₩23,287 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,899 | ₩23,969 | ₩22,511 | ₩23,876 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,739 | ₩23,963 | ₩22,070 | ₩23,501 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,541 | ₩23,956 | ₩21,910 | ₩23,836 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,036 | ₩24,331 | ₩23,742 | ₩23,809 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,063 | ₩24,290 | ₩23,595 | ₩24,010 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,106 | ₩25,189 | ₩23,414 | ₩23,943 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,759 | ₩25,815 | ₩24,665 | ₩25,374 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,147 | ₩25,280 | ₩24,551 | ₩24,799 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,347 | ₩25,989 | ₩25,013 | ₩25,294 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,481 | ₩25,802 | ₩24,986 | ₩25,548 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,213 | ₩25,708 | ₩24,648 | ₩25,682 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,468 | ₩26,043 | ₩24,799 | ₩25,066 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,210 | ₩26,591 | ₩25,113 | ₩25,641 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩26,016 | ₩26,631 | ₩25,869 | ₩25,962 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,401 | ₩26,377 | ₩25,080 | ₩25,989 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,076 | ₩25,575 | ₩23,956 | ₩25,414 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,622 | ₩24,585 | ₩23,434 | ₩23,702 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,187 | ₩25,240 | ₩23,564 | ₩24,290 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,294 | ₩25,387 | ₩24,464 | ₩24,906 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,822 | ₩25,553 | ₩23,689 | ₩24,999 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,692 | ₩25,401 | ₩23,943 | ₩24,076 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,120 | ₩25,361 | ₩24,123 | ₩24,692 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,438 | ₩25,521 | ₩24,337 | ₩25,133 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,237 | ₩24,906 | ₩24,117 | ₩24,424 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,036 | ₩24,784 | ₩23,903 | ₩24,050 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,969 | ₩24,130 | ₩23,675 | ₩23,969 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,197 | ₩24,745 | ₩23,822 | ₩24,224 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,331 | ₩24,371 | ₩23,689 | ₩24,157 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,929 | ₩24,585 | ₩23,809 | ₩24,090 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,588 | ₩25,896 | ₩24,237 | ₩24,866 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,347 | ₩26,685 | ₩25,280 | ₩25,548 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,682 | ₩26,136 | ₩24,451 | ₩25,454 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,290 | ₩26,437 | ₩25,548 | ₩26,190 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,682 | ₩26,551 | ₩25,120 | ₩25,468 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,602 | ₩24,839 | ₩23,461 | ₩24,745 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,595 | ₩23,996 | ₩22,899 | ₩23,782 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,545 | ₩24,545 | ₩23,595 | ₩23,675 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,846 | ₩24,906 | ₩23,956 | ₩24,665 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,525 | ₩24,959 | ₩23,742 | ₩24,919 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,585 | ₩24,665 | ₩23,998 | ₩24,424 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,545 | ₩24,598 | ₩24,063 | ₩24,250 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,237 | ₩24,565 | ₩24,090 | ₩24,451 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,865 | ₩24,424 | ₩23,865 | ₩24,277 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,438 | ₩24,498 | ₩24,023 | ₩24,424 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,210 | ₩24,430 | ₩24,010 | ₩24,197 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,397 | ₩24,565 | ₩24,094 | ₩24,290 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,772 | ₩24,812 | ₩24,277 | ₩24,571 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,916 | ₩24,605 | ₩23,905 | ₩24,464 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,304 | ₩24,678 | ₩23,829 | ₩23,876 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,652 | ₩24,852 | ₩23,561 | ₩23,769 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,213 | ₩25,335 | ₩24,424 | ₩24,545 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,297 | ₩26,511 | ₩25,387 | ₩25,454 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,420 | ₩27,461 | ₩25,628 | ₩26,003 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,327 | ₩27,487 | ₩26,096 | ₩27,487 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,551 | ₩27,300 | ₩26,324 | ₩26,939 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,364 | ₩26,845 | ₩26,277 | ₩26,658 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,083 | ₩26,711 | ₩25,561 | ₩26,417 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,521 | ₩25,655 | ₩24,999 | ₩25,641 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,361 | ₩25,488 | ₩24,892 | ₩25,187 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,217 | ₩26,336 | ₩24,759 | ₩25,441 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,685 | ₩26,885 | ₩26,083 | ₩26,096 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,936 | ₩26,725 | ₩25,909 | ₩26,350 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,417 | ₩26,511 | ₩26,123 | ₩26,404 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,364 | ₩26,738 | ₩25,936 | ₩26,123 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,307 | ₩25,989 | ₩24,872 | ₩25,936 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,314 | ₩25,294 | ₩23,274 | ₩25,254 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,150 | ₩23,488 | ₩21,722 | ₩23,006 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,434 | ₩24,143 | ₩22,017 | ₩22,164 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,327 | ₩23,113 | ₩22,311 | ₩22,752 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,849 | ₩22,645 | ₩21,587 | ₩22,297 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,204 | ₩22,926 | ₩21,789 | ₩22,083 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,696 | ₩22,866 | ₩21,669 | ₩22,445 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩24,010 | ₩24,010 | ₩22,197 | ₩22,378 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,916 | ₩24,050 | ₩23,394 | ₩23,742 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,739 | ₩23,608 | ₩22,655 | ₩23,408 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,113 | ₩23,194 | ₩22,297 | ₩22,458 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,401 | ₩22,498 | ₩21,080 | ₩22,271 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,190 | ₩22,525 | ₩21,689 | ₩21,816 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,455 | ₩22,652 | ₩21,455 | ₩22,190 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩21,000 | ₩21,638 | ₩20,866 | ₩21,308 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,812 | ₩22,913 | ₩21,214 | ₩21,575 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,739 | ₩23,983 | ₩22,204 | ₩23,140 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,628 | ₩22,899 | ₩20,628 | ₩22,525 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,375 | ₩21,635 | ₩20,886 | ₩21,067 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,495 | ₩21,589 | ₩21,067 | ₩21,361 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,749 | ₩21,825 | ₩21,134 | ₩21,361 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,716 | ₩21,716 | ₩21,060 | ₩21,147 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,786 | ₩21,642 | ₩20,773 | ₩21,214 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,080 | ₩21,388 | ₩20,097 | ₩20,839 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,987 | ₩21,187 | ₩20,532 | ₩20,920 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,666 | ₩21,094 | ₩20,444 | ₩21,000 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,559 | ₩20,592 | ₩20,077 | ₩20,438 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,920 | ₩21,221 | ₩20,525 | ₩20,719 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,067 | ₩21,140 | ₩20,391 | ₩20,786 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,729 | ₩20,866 | ₩19,729 | ₩20,759 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,585 | ₩20,719 | ₩19,642 | ₩20,331 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,773 | ₩21,040 | ₩19,856 | ₩19,997 | -3.73% | 359.4만 |
|---|