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 | ₩8,087 | ₩8,134 | ₩7,887 | ₩8,074 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,074 | ₩8,080 | ₩7,833 | ₩8,034 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,020 | ₩8,147 | ₩7,994 | ₩8,100 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,327 | ₩8,334 | ₩8,120 | ₩8,207 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,314 | ₩8,314 | ₩8,140 | ₩8,274 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,207 | ₩8,407 | ₩8,174 | ₩8,287 | +0.98% | 676.5만 |
| 2026.10.01 | ₩7,994 | ₩8,260 | ₩7,873 | ₩8,220 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,040 | ₩8,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,980 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,167 | ₩8,180 | ₩7,900 | ₩7,927 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,234 | ₩8,307 | ₩7,940 | ₩8,127 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,527 | ₩8,527 | ₩8,274 | ₩8,300 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,514 | ₩8,554 | ₩8,401 | ₩8,474 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,661 | ₩8,681 | ₩8,567 | ₩8,607 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,647 | ₩8,808 | ₩8,607 | ₩8,647 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,754 | ₩8,781 | ₩8,581 | ₩8,647 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,687 | ₩8,848 | ₩8,621 | ₩8,768 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,968 | ₩8,968 | ₩8,581 | ₩8,607 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,061 | ₩9,061 | ₩8,661 | ₩8,687 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,674 | ₩9,048 | ₩8,674 | ₩8,981 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,541 | ₩8,968 | ₩8,527 | ₩8,627 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,661 | ₩8,714 | ₩8,581 | ₩8,647 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,461 | ₩8,621 | ₩8,441 | ₩8,541 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,607 | ₩8,694 | ₩8,501 | ₩8,547 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,541 | ₩8,781 | ₩8,481 | ₩8,634 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,474 | ₩8,614 | ₩8,354 | ₩8,541 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,527 | ₩8,681 | ₩8,434 | ₩8,501 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,274 | ₩8,754 | ₩8,274 | ₩8,634 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,287 | ₩8,434 | ₩8,100 | ₩8,300 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,287 | ₩8,647 | ₩8,260 | ₩8,421 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,074 | ₩9,141 | ₩8,007 | ₩8,087 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,493 | ₩15,613 | ₩15,120 | ₩15,520 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,653 | ₩14,799 | ₩14,539 | ₩14,746 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,626 | ₩14,773 | ₩14,352 | ₩14,733 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,826 | ₩14,919 | ₩14,439 | ₩14,466 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,146 | ₩15,146 | ₩14,766 | ₩14,960 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,919 | ₩15,153 | ₩14,846 | ₩15,093 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,200 | ₩15,306 | ₩14,819 | ₩14,946 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,320 | ₩15,467 | ₩14,919 | ₩15,186 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,373 | ₩15,700 | ₩15,360 | ₩15,560 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,313 | ₩15,400 | ₩15,080 | ₩15,387 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,734 | ₩15,880 | ₩15,020 | ₩15,146 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,680 | ₩15,968 | ₩15,347 | ₩15,453 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,213 | ₩15,647 | ₩15,026 | ₩15,613 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,392 | ₩15,306 | ₩14,252 | ₩15,240 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,612 | ₩14,626 | ₩13,585 | ₩14,599 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,639 | ₩14,919 | ₩13,425 | ₩13,478 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,674 | ₩16,714 | ₩16,391 | ₩16,481 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,334 | ₩16,701 | ₩16,261 | ₩16,668 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,707 | ₩16,121 | ₩15,493 | ₩16,080 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,814 | ₩15,920 | ₩15,587 | ₩15,667 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,734 | ₩15,835 | ₩15,447 | ₩15,627 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,800 | ₩15,894 | ₩15,367 | ₩15,413 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,653 | ₩15,800 | ₩15,293 | ₩15,774 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,840 | ₩15,887 | ₩15,513 | ₩15,814 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,907 | ₩16,287 | ₩15,687 | ₩15,747 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,920 | ₩16,134 | ₩15,827 | ₩15,934 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,441 | ₩16,521 | ₩16,047 | ₩16,121 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,147 | ₩16,681 | ₩16,040 | ₩16,654 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,401 | ₩16,482 | ₩15,740 | ₩15,894 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,960 | ₩16,508 | ₩15,907 | ₩16,187 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,294 | ₩16,394 | ₩16,060 | ₩16,121 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,374 | ₩16,487 | ₩15,914 | ₩16,441 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,454 | ₩16,613 | ₩16,080 | ₩16,134 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,534 | ₩16,648 | ₩16,127 | ₩16,187 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,879 | ₩16,895 | ₩16,614 | ₩16,668 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,801 | ₩16,961 | ₩16,561 | ₩16,814 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,014 | ₩16,554 | ₩15,847 | ₩16,534 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,401 | ₩16,474 | ₩15,834 | ₩16,107 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,374 | ₩16,641 | ₩16,241 | ₩16,521 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,401 | ₩16,568 | ₩15,707 | ₩16,214 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,055 | ₩17,055 | ₩16,461 | ₩16,508 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩16,988 | ₩17,248 | ₩16,921 | ₩17,055 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,761 | ₩17,201 | ₩16,614 | ₩17,188 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,614 | ₩17,015 | ₩16,561 | ₩16,788 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,055 | ₩17,175 | ₩16,721 | ₩16,841 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,681 | ₩16,975 | ₩16,628 | ₩16,748 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,514 | ₩17,008 | ₩16,427 | ₩16,681 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,055 | ₩17,362 | ₩17,001 | ₩17,188 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,161 | ₩17,175 | ₩16,768 | ₩16,895 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,868 | ₩17,075 | ₩16,561 | ₩16,774 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩16,961 | ₩17,161 | ₩16,661 | ₩16,828 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,295 | ₩17,400 | ₩16,941 | ₩17,028 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,881 | ₩17,121 | ₩16,748 | ₩16,895 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,347 | ₩16,935 | ₩16,040 | ₩16,881 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,094 | ₩16,387 | ₩15,687 | ₩16,107 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,241 | ₩16,281 | ₩15,428 | ₩16,201 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,014 | ₩16,080 | ₩15,620 | ₩16,040 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,347 | ₩16,347 | ₩15,540 | ₩15,680 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,174 | ₩16,614 | ₩16,047 | ₩16,561 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,387 | ₩16,441 | ₩16,127 | ₩16,294 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,521 | ₩16,708 | ₩16,294 | ₩16,601 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,454 | ₩16,608 | ₩15,951 | ₩16,374 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,721 | ₩16,814 | ₩16,367 | ₩16,654 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,708 | ₩16,748 | ₩16,347 | ₩16,508 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,908 | ₩16,948 | ₩16,574 | ₩16,668 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,427 | ₩17,001 | ₩16,401 | ₩16,908 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,014 | ₩16,661 | ₩15,934 | ₩16,414 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,427 | ₩15,940 | ₩15,293 | ₩15,880 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,026 | ₩15,547 | ₩14,933 | ₩15,520 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,893 | ₩14,986 | ₩14,619 | ₩14,906 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,280 | ₩15,427 | ₩14,813 | ₩14,893 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,000 | ₩15,400 | ₩14,973 | ₩15,173 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,480 | ₩15,480 | ₩14,906 | ₩15,253 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,814 | ₩15,867 | ₩15,339 | ₩15,360 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,000 | ₩16,014 | ₩15,293 | ₩15,707 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,640 | ₩16,134 | ₩15,493 | ₩16,027 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,014 | ₩16,014 | ₩15,440 | ₩15,640 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,094 | ₩16,374 | ₩15,567 | ₩15,880 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,334 | ₩16,668 | ₩16,187 | ₩16,294 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,681 | ₩16,734 | ₩16,274 | ₩16,387 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,827 | ₩16,574 | ₩15,827 | ₩16,494 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,215 | ₩17,241 | ₩15,880 | ₩15,920 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,012 | ₩17,642 | ₩16,814 | ₩17,075 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,211 | ₩14,451 | ₩13,105 | ₩13,972 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,864 | ₩13,565 | ₩12,638 | ₩13,211 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,842 | ₩26,256 | ₩25,569 | ₩26,062 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,635 | ₩25,902 | ₩25,275 | ₩25,889 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,489 | ₩25,942 | ₩25,268 | ₩25,462 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,355 | ₩25,642 | ₩25,022 | ₩25,609 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,569 | ₩25,822 | ₩24,995 | ₩25,142 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,941 | ₩25,622 | ₩24,755 | ₩25,502 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,555 | ₩26,022 | ₩25,388 | ₩25,475 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,195 | ₩25,683 | ₩25,075 | ₩25,328 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,355 | ₩25,489 | ₩24,488 | ₩25,328 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,822 | ₩25,982 | ₩25,268 | ₩25,328 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,195 | ₩25,896 | ₩24,901 | ₩25,755 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,315 | ₩25,422 | ₩24,688 | ₩25,315 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,848 | ₩25,555 | ₩24,848 | ₩24,995 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,288 | ₩25,355 | ₩23,700 | ₩24,861 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,795 | ₩25,062 | ₩24,514 | ₩24,821 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,941 | ₩25,115 | ₩24,574 | ₩25,022 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,780 | ₩25,008 | ₩23,620 | ₩24,995 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,808 | ₩24,808 | ₩24,121 | ₩24,488 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,727 | ₩24,368 | ₩23,527 | ₩24,288 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩23,994 | ₩24,154 | ₩23,360 | ₩23,500 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,421 | ₩24,421 | ₩23,774 | ₩23,954 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,434 | ₩25,268 | ₩24,274 | ₩24,434 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,514 | ₩25,182 | ₩24,428 | ₩24,661 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,520 | ₩24,695 | ₩23,447 | ₩24,221 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,780 | ₩24,328 | ₩23,393 | ₩23,634 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,674 | ₩23,794 | ₩23,267 | ₩23,647 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,247 | ₩23,981 | ₩23,163 | ₩23,794 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,780 | ₩24,181 | ₩23,527 | ₩23,567 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,554 | ₩24,067 | ₩23,554 | ₩23,780 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,820 | ₩24,021 | ₩23,494 | ₩23,567 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩23,967 | ₩24,501 | ₩23,347 | ₩23,474 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,207 | ₩23,807 | ₩23,087 | ₩23,727 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,353 | ₩23,740 | ₩23,353 | ₩23,700 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,901 | ₩24,421 | ₩23,527 | ₩23,554 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,700 | ₩23,914 | ₩22,486 | ₩23,687 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,087 | ₩23,567 | ₩22,693 | ₩22,966 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,033 | ₩24,007 | ₩22,913 | ₩23,847 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,233 | ₩23,567 | ₩22,768 | ₩23,433 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,913 | ₩23,487 | ₩22,179 | ₩23,233 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,846 | ₩23,914 | ₩22,459 | ₩23,820 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,686 | ₩23,907 | ₩22,019 | ₩23,447 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,487 | ₩23,901 | ₩21,859 | ₩23,780 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩23,981 | ₩24,274 | ₩23,687 | ₩23,754 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,007 | ₩24,234 | ₩23,540 | ₩23,954 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,048 | ₩25,131 | ₩23,360 | ₩23,887 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,701 | ₩25,755 | ₩24,608 | ₩25,315 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,088 | ₩25,222 | ₩24,494 | ₩24,741 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,288 | ₩25,929 | ₩24,955 | ₩25,235 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,422 | ₩25,742 | ₩24,928 | ₩25,489 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,155 | ₩25,649 | ₩24,590 | ₩25,622 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,409 | ₩25,982 | ₩24,741 | ₩25,008 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,149 | ₩26,529 | ₩25,055 | ₩25,582 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩25,956 | ₩26,569 | ₩25,809 | ₩25,902 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,342 | ₩26,316 | ₩25,022 | ₩25,929 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,021 | ₩25,515 | ₩23,901 | ₩25,355 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,567 | ₩24,528 | ₩23,380 | ₩23,647 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,128 | ₩25,182 | ₩23,510 | ₩24,234 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,235 | ₩25,328 | ₩24,408 | ₩24,848 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,767 | ₩25,494 | ₩23,634 | ₩24,941 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,634 | ₩25,342 | ₩23,887 | ₩24,021 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,062 | ₩25,302 | ₩24,067 | ₩24,634 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,381 | ₩25,462 | ₩24,281 | ₩25,075 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,181 | ₩24,848 | ₩24,061 | ₩24,368 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩23,981 | ₩24,727 | ₩23,847 | ₩23,994 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,914 | ₩24,074 | ₩23,620 | ₩23,914 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,141 | ₩24,688 | ₩23,767 | ₩24,167 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,274 | ₩24,314 | ₩23,634 | ₩24,101 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,874 | ₩24,528 | ₩23,754 | ₩24,034 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,529 | ₩25,836 | ₩24,181 | ₩24,808 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,288 | ₩26,623 | ₩25,222 | ₩25,489 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,622 | ₩26,076 | ₩24,394 | ₩25,395 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,229 | ₩26,376 | ₩25,489 | ₩26,129 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,622 | ₩26,489 | ₩25,062 | ₩25,409 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,547 | ₩24,781 | ₩23,407 | ₩24,688 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,540 | ₩23,941 | ₩22,846 | ₩23,727 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,488 | ₩24,488 | ₩23,540 | ₩23,620 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,788 | ₩24,848 | ₩23,901 | ₩24,608 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,468 | ₩24,901 | ₩23,687 | ₩24,861 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,528 | ₩24,608 | ₩23,942 | ₩24,368 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,488 | ₩24,541 | ₩24,007 | ₩24,194 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,181 | ₩24,508 | ₩24,034 | ₩24,394 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,810 | ₩24,368 | ₩23,810 | ₩24,221 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,381 | ₩24,441 | ₩23,967 | ₩24,368 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,154 | ₩24,373 | ₩23,954 | ₩24,141 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,341 | ₩24,508 | ₩24,038 | ₩24,234 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,715 | ₩24,755 | ₩24,221 | ₩24,514 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,861 | ₩24,548 | ₩23,850 | ₩24,408 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,248 | ₩24,621 | ₩23,774 | ₩23,820 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,594 | ₩24,795 | ₩23,507 | ₩23,714 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,155 | ₩25,276 | ₩24,368 | ₩24,488 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,236 | ₩26,449 | ₩25,328 | ₩25,395 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,357 | ₩27,397 | ₩25,569 | ₩25,942 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,263 | ₩27,424 | ₩26,036 | ₩27,424 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,489 | ₩27,237 | ₩26,263 | ₩26,876 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,303 | ₩26,783 | ₩26,216 | ₩26,596 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,022 | ₩26,650 | ₩25,502 | ₩26,356 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,462 | ₩25,595 | ₩24,941 | ₩25,582 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,302 | ₩25,429 | ₩24,835 | ₩25,128 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,156 | ₩26,275 | ₩24,701 | ₩25,382 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,623 | ₩26,823 | ₩26,022 | ₩26,036 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,876 | ₩26,663 | ₩25,849 | ₩26,289 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,356 | ₩26,449 | ₩26,062 | ₩26,343 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,303 | ₩26,676 | ₩25,876 | ₩26,062 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,248 | ₩25,929 | ₩24,815 | ₩25,876 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,260 | ₩25,235 | ₩23,220 | ₩25,195 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,099 | ₩23,433 | ₩21,672 | ₩22,953 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,380 | ₩24,087 | ₩21,966 | ₩22,112 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,275 | ₩23,060 | ₩22,259 | ₩22,700 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,799 | ₩22,593 | ₩21,537 | ₩22,246 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,152 | ₩22,873 | ₩21,739 | ₩22,032 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,645 | ₩22,813 | ₩21,619 | ₩22,393 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩23,954 | ₩23,954 | ₩22,146 | ₩22,326 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,861 | ₩23,994 | ₩23,340 | ₩23,687 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,686 | ₩23,554 | ₩22,602 | ₩23,353 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,060 | ₩23,140 | ₩22,246 | ₩22,406 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,352 | ₩22,446 | ₩21,031 | ₩22,219 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,139 | ₩22,473 | ₩21,639 | ₩21,765 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,405 | ₩22,599 | ₩21,405 | ₩22,139 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩20,951 | ₩21,588 | ₩20,818 | ₩21,258 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,760 | ₩22,860 | ₩21,165 | ₩21,525 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,686 | ₩23,927 | ₩22,152 | ₩23,087 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,580 | ₩22,846 | ₩20,580 | ₩22,473 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,325 | ₩21,585 | ₩20,838 | ₩21,018 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,445 | ₩21,539 | ₩21,018 | ₩21,312 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,699 | ₩21,775 | ₩21,085 | ₩21,312 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,665 | ₩21,665 | ₩21,011 | ₩21,098 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,738 | ₩21,592 | ₩20,724 | ₩21,165 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,031 | ₩21,338 | ₩20,051 | ₩20,791 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,938 | ₩21,138 | ₩20,484 | ₩20,871 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,618 | ₩21,045 | ₩20,396 | ₩20,951 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,511 | ₩20,544 | ₩20,031 | ₩20,391 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,871 | ₩21,172 | ₩20,478 | ₩20,671 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,018 | ₩21,091 | ₩20,344 | ₩20,738 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,684 | ₩20,818 | ₩19,684 | ₩20,711 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,538 | ₩20,671 | ₩19,597 | ₩20,284 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,724 | ₩20,991 | ₩19,810 | ₩19,950 | -3.73% | 359.4만 |
|---|