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 | ₩8,085 | ₩8,132 | ₩7,885 | ₩8,072 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,072 | ₩8,078 | ₩7,832 | ₩8,032 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,018 | ₩8,145 | ₩7,992 | ₩8,098 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,325 | ₩8,332 | ₩8,118 | ₩8,205 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,312 | ₩8,312 | ₩8,138 | ₩8,272 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,205 | ₩8,405 | ₩8,172 | ₩8,285 | +0.98% | 676.5만 |
| 2026.10.01 | ₩7,992 | ₩8,259 | ₩7,872 | ₩8,219 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,038 | ₩8,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,978 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,165 | ₩8,179 | ₩7,898 | ₩7,925 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,232 | ₩8,305 | ₩7,938 | ₩8,125 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,525 | ₩8,525 | ₩8,272 | ₩8,299 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,512 | ₩8,552 | ₩8,399 | ₩8,472 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,659 | ₩8,679 | ₩8,565 | ₩8,605 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,645 | ₩8,806 | ₩8,605 | ₩8,645 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,752 | ₩8,779 | ₩8,579 | ₩8,645 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,686 | ₩8,846 | ₩8,619 | ₩8,766 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,966 | ₩8,966 | ₩8,579 | ₩8,605 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,059 | ₩9,059 | ₩8,659 | ₩8,686 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,672 | ₩9,046 | ₩8,672 | ₩8,979 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,539 | ₩8,966 | ₩8,525 | ₩8,625 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,659 | ₩8,712 | ₩8,579 | ₩8,645 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,459 | ₩8,619 | ₩8,439 | ₩8,539 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,605 | ₩8,692 | ₩8,499 | ₩8,545 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,539 | ₩8,779 | ₩8,479 | ₩8,632 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,472 | ₩8,612 | ₩8,352 | ₩8,539 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,525 | ₩8,679 | ₩8,432 | ₩8,499 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,272 | ₩8,752 | ₩8,272 | ₩8,632 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,285 | ₩8,432 | ₩8,098 | ₩8,299 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,285 | ₩8,645 | ₩8,259 | ₩8,419 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,072 | ₩9,139 | ₩8,005 | ₩8,085 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,490 | ₩15,610 | ₩15,116 | ₩15,517 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,649 | ₩14,796 | ₩14,536 | ₩14,743 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,623 | ₩14,769 | ₩14,349 | ₩14,729 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,823 | ₩14,916 | ₩14,436 | ₩14,463 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,143 | ₩15,143 | ₩14,763 | ₩14,956 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,916 | ₩15,150 | ₩14,843 | ₩15,090 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,196 | ₩15,303 | ₩14,816 | ₩14,943 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,316 | ₩15,463 | ₩14,916 | ₩15,183 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,370 | ₩15,697 | ₩15,356 | ₩15,557 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,310 | ₩15,396 | ₩15,076 | ₩15,383 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,730 | ₩15,877 | ₩15,016 | ₩15,143 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,677 | ₩15,965 | ₩15,343 | ₩15,450 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,210 | ₩15,643 | ₩15,023 | ₩15,610 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,389 | ₩15,303 | ₩14,249 | ₩15,236 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,609 | ₩14,623 | ₩13,582 | ₩14,596 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,636 | ₩14,916 | ₩13,422 | ₩13,475 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,671 | ₩16,711 | ₩16,388 | ₩16,477 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,330 | ₩16,697 | ₩16,257 | ₩16,664 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,703 | ₩16,117 | ₩15,490 | ₩16,077 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,810 | ₩15,917 | ₩15,583 | ₩15,663 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,730 | ₩15,831 | ₩15,443 | ₩15,623 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,797 | ₩15,890 | ₩15,363 | ₩15,410 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,650 | ₩15,797 | ₩15,290 | ₩15,770 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,837 | ₩15,883 | ₩15,510 | ₩15,810 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,903 | ₩16,284 | ₩15,683 | ₩15,743 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,917 | ₩16,130 | ₩15,823 | ₩15,930 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,437 | ₩16,517 | ₩16,044 | ₩16,117 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,144 | ₩16,677 | ₩16,037 | ₩16,651 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,397 | ₩16,478 | ₩15,737 | ₩15,890 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,957 | ₩16,504 | ₩15,903 | ₩16,184 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,290 | ₩16,390 | ₩16,057 | ₩16,117 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,370 | ₩16,484 | ₩15,910 | ₩16,437 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,450 | ₩16,609 | ₩16,077 | ₩16,130 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,530 | ₩16,644 | ₩16,124 | ₩16,184 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,875 | ₩16,891 | ₩16,611 | ₩16,664 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,797 | ₩16,957 | ₩16,557 | ₩16,811 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,010 | ₩16,551 | ₩15,843 | ₩16,530 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,397 | ₩16,470 | ₩15,830 | ₩16,104 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,370 | ₩16,637 | ₩16,237 | ₩16,517 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,397 | ₩16,564 | ₩15,703 | ₩16,210 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,051 | ₩17,051 | ₩16,457 | ₩16,504 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩16,984 | ₩17,244 | ₩16,917 | ₩17,051 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,757 | ₩17,198 | ₩16,611 | ₩17,184 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,611 | ₩17,011 | ₩16,557 | ₩16,784 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,051 | ₩17,171 | ₩16,717 | ₩16,837 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,677 | ₩16,971 | ₩16,624 | ₩16,744 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,510 | ₩17,004 | ₩16,424 | ₩16,677 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,051 | ₩17,358 | ₩16,997 | ₩17,184 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,158 | ₩17,171 | ₩16,764 | ₩16,891 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,864 | ₩17,071 | ₩16,557 | ₩16,771 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩16,957 | ₩17,158 | ₩16,657 | ₩16,824 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,291 | ₩17,396 | ₩16,937 | ₩17,024 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,877 | ₩17,118 | ₩16,744 | ₩16,891 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,344 | ₩16,931 | ₩16,037 | ₩16,877 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,090 | ₩16,384 | ₩15,683 | ₩16,104 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,237 | ₩16,277 | ₩15,424 | ₩16,197 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,010 | ₩16,077 | ₩15,617 | ₩16,037 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,344 | ₩16,344 | ₩15,537 | ₩15,677 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,170 | ₩16,611 | ₩16,044 | ₩16,557 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,384 | ₩16,437 | ₩16,124 | ₩16,290 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,517 | ₩16,704 | ₩16,290 | ₩16,597 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,450 | ₩16,604 | ₩15,947 | ₩16,370 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,717 | ₩16,811 | ₩16,364 | ₩16,651 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,704 | ₩16,744 | ₩16,344 | ₩16,504 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,904 | ₩16,944 | ₩16,571 | ₩16,664 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,424 | ₩16,997 | ₩16,397 | ₩16,904 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,010 | ₩16,657 | ₩15,930 | ₩16,410 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,423 | ₩15,937 | ₩15,290 | ₩15,877 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,023 | ₩15,543 | ₩14,929 | ₩15,517 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,889 | ₩14,983 | ₩14,616 | ₩14,903 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,276 | ₩15,423 | ₩14,809 | ₩14,889 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩14,996 | ₩15,396 | ₩14,969 | ₩15,170 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,476 | ₩15,476 | ₩14,903 | ₩15,250 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,810 | ₩15,863 | ₩15,335 | ₩15,356 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩15,997 | ₩16,010 | ₩15,290 | ₩15,703 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,637 | ₩16,130 | ₩15,490 | ₩16,024 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,010 | ₩16,010 | ₩15,436 | ₩15,637 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,090 | ₩16,370 | ₩15,563 | ₩15,877 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,330 | ₩16,664 | ₩16,184 | ₩16,290 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,677 | ₩16,731 | ₩16,270 | ₩16,384 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,823 | ₩16,571 | ₩15,823 | ₩16,490 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,211 | ₩17,238 | ₩15,877 | ₩15,917 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,008 | ₩17,638 | ₩16,811 | ₩17,071 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,208 | ₩14,448 | ₩13,102 | ₩13,969 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,861 | ₩13,562 | ₩12,635 | ₩13,208 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,836 | ₩26,250 | ₩25,563 | ₩26,057 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,630 | ₩25,896 | ₩25,269 | ₩25,883 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,483 | ₩25,936 | ₩25,263 | ₩25,456 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,349 | ₩25,636 | ₩25,016 | ₩25,603 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,563 | ₩25,816 | ₩24,989 | ₩25,136 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,936 | ₩25,616 | ₩24,749 | ₩25,496 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,550 | ₩26,017 | ₩25,383 | ₩25,469 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,189 | ₩25,678 | ₩25,069 | ₩25,323 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,349 | ₩25,483 | ₩24,482 | ₩25,323 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,816 | ₩25,976 | ₩25,263 | ₩25,323 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,189 | ₩25,890 | ₩24,896 | ₩25,750 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,309 | ₩25,416 | ₩24,682 | ₩25,309 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,842 | ₩25,550 | ₩24,842 | ₩24,989 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,283 | ₩25,349 | ₩23,695 | ₩24,856 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,789 | ₩25,056 | ₩24,509 | ₩24,816 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,936 | ₩25,109 | ₩24,569 | ₩25,016 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,775 | ₩25,003 | ₩23,615 | ₩24,989 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,802 | ₩24,802 | ₩24,115 | ₩24,482 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,722 | ₩24,362 | ₩23,522 | ₩24,282 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩23,989 | ₩24,149 | ₩23,355 | ₩23,495 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,415 | ₩24,415 | ₩23,768 | ₩23,949 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,429 | ₩25,263 | ₩24,269 | ₩24,429 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,509 | ₩25,176 | ₩24,422 | ₩24,656 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,515 | ₩24,689 | ₩23,442 | ₩24,215 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,775 | ₩24,322 | ₩23,388 | ₩23,628 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,668 | ₩23,788 | ₩23,261 | ₩23,642 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,241 | ₩23,975 | ₩23,157 | ₩23,788 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,775 | ₩24,175 | ₩23,522 | ₩23,562 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,548 | ₩24,062 | ₩23,548 | ₩23,775 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,815 | ₩24,015 | ₩23,488 | ₩23,562 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩23,962 | ₩24,496 | ₩23,341 | ₩23,468 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,201 | ₩23,802 | ₩23,081 | ₩23,722 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,348 | ₩23,735 | ₩23,348 | ₩23,695 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,895 | ₩24,415 | ₩23,522 | ₩23,548 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,694 | ₩23,909 | ₩22,481 | ₩23,682 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,081 | ₩23,562 | ₩22,688 | ₩22,961 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,028 | ₩24,002 | ₩22,908 | ₩23,842 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,228 | ₩23,562 | ₩22,762 | ₩23,428 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,908 | ₩23,482 | ₩22,174 | ₩23,228 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,841 | ₩23,909 | ₩22,454 | ₩23,815 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,681 | ₩23,902 | ₩22,014 | ₩23,442 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,482 | ₩23,895 | ₩21,854 | ₩23,775 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩23,975 | ₩24,269 | ₩23,682 | ₩23,748 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,002 | ₩24,229 | ₩23,535 | ₩23,949 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,043 | ₩25,125 | ₩23,355 | ₩23,882 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,696 | ₩25,750 | ₩24,602 | ₩25,309 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,083 | ₩25,216 | ₩24,489 | ₩24,736 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,283 | ₩25,923 | ₩24,949 | ₩25,229 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,416 | ₩25,736 | ₩24,922 | ₩25,483 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,149 | ₩25,643 | ₩24,585 | ₩25,616 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,403 | ₩25,976 | ₩24,736 | ₩25,003 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,143 | ₩26,523 | ₩25,049 | ₩25,576 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩25,950 | ₩26,564 | ₩25,803 | ₩25,896 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,336 | ₩26,310 | ₩25,016 | ₩25,923 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,015 | ₩25,510 | ₩23,895 | ₩25,349 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,562 | ₩24,522 | ₩23,375 | ₩23,642 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,123 | ₩25,176 | ₩23,504 | ₩24,229 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,229 | ₩25,323 | ₩24,402 | ₩24,842 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,762 | ₩25,488 | ₩23,628 | ₩24,936 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,629 | ₩25,336 | ₩23,882 | ₩24,015 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,056 | ₩25,296 | ₩24,062 | ₩24,629 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,375 | ₩25,456 | ₩24,275 | ₩25,069 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,175 | ₩24,842 | ₩24,055 | ₩24,362 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩23,975 | ₩24,721 | ₩23,842 | ₩23,989 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,909 | ₩24,069 | ₩23,615 | ₩23,909 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,135 | ₩24,682 | ₩23,762 | ₩24,162 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,269 | ₩24,309 | ₩23,628 | ₩24,095 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,868 | ₩24,522 | ₩23,748 | ₩24,029 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,523 | ₩25,830 | ₩24,175 | ₩24,802 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,283 | ₩26,617 | ₩25,216 | ₩25,483 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,616 | ₩26,070 | ₩24,389 | ₩25,389 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,223 | ₩26,370 | ₩25,483 | ₩26,123 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,616 | ₩26,483 | ₩25,056 | ₩25,403 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,542 | ₩24,776 | ₩23,402 | ₩24,682 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,535 | ₩23,935 | ₩22,841 | ₩23,722 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,482 | ₩24,482 | ₩23,535 | ₩23,615 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,782 | ₩24,842 | ₩23,895 | ₩24,602 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,462 | ₩24,896 | ₩23,682 | ₩24,856 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,522 | ₩24,602 | ₩23,937 | ₩24,362 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,482 | ₩24,536 | ₩24,002 | ₩24,189 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,175 | ₩24,502 | ₩24,029 | ₩24,389 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,804 | ₩24,362 | ₩23,804 | ₩24,215 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,375 | ₩24,436 | ₩23,962 | ₩24,362 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,149 | ₩24,367 | ₩23,949 | ₩24,135 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,335 | ₩24,502 | ₩24,033 | ₩24,229 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,709 | ₩24,749 | ₩24,215 | ₩24,509 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,855 | ₩24,542 | ₩23,844 | ₩24,402 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,242 | ₩24,616 | ₩23,768 | ₩23,815 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,589 | ₩24,789 | ₩23,502 | ₩23,708 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,149 | ₩25,271 | ₩24,362 | ₩24,482 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,230 | ₩26,443 | ₩25,323 | ₩25,389 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,351 | ₩27,391 | ₩25,563 | ₩25,936 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,257 | ₩27,417 | ₩26,030 | ₩27,417 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,483 | ₩27,231 | ₩26,257 | ₩26,870 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,297 | ₩26,777 | ₩26,210 | ₩26,590 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,017 | ₩26,644 | ₩25,496 | ₩26,350 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,456 | ₩25,590 | ₩24,936 | ₩25,576 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,296 | ₩25,423 | ₩24,829 | ₩25,123 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,150 | ₩26,269 | ₩24,696 | ₩25,376 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,617 | ₩26,817 | ₩26,017 | ₩26,030 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,870 | ₩26,657 | ₩25,843 | ₩26,283 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,350 | ₩26,443 | ₩26,057 | ₩26,337 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,297 | ₩26,670 | ₩25,870 | ₩26,057 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,243 | ₩25,923 | ₩24,809 | ₩25,870 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,255 | ₩25,229 | ₩23,215 | ₩25,189 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,094 | ₩23,428 | ₩21,667 | ₩22,948 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,375 | ₩24,082 | ₩21,961 | ₩22,107 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,270 | ₩23,055 | ₩22,254 | ₩22,694 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,794 | ₩22,588 | ₩21,532 | ₩22,241 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,147 | ₩22,868 | ₩21,734 | ₩22,027 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,640 | ₩22,808 | ₩21,614 | ₩22,388 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩23,949 | ₩23,949 | ₩22,141 | ₩22,321 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,855 | ₩23,989 | ₩23,335 | ₩23,682 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,681 | ₩23,548 | ₩22,597 | ₩23,348 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,055 | ₩23,135 | ₩22,241 | ₩22,401 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,347 | ₩22,441 | ₩21,027 | ₩22,214 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,134 | ₩22,468 | ₩21,634 | ₩21,760 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,400 | ₩22,594 | ₩21,400 | ₩22,134 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩20,947 | ₩21,583 | ₩20,813 | ₩21,253 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,754 | ₩22,855 | ₩21,160 | ₩21,520 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,681 | ₩23,922 | ₩22,147 | ₩23,081 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,576 | ₩22,841 | ₩20,576 | ₩22,468 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,320 | ₩21,580 | ₩20,833 | ₩21,013 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,440 | ₩21,534 | ₩21,013 | ₩21,307 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,694 | ₩21,770 | ₩21,080 | ₩21,307 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,660 | ₩21,660 | ₩21,007 | ₩21,093 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,733 | ₩21,587 | ₩20,720 | ₩21,160 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,027 | ₩21,334 | ₩20,046 | ₩20,787 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,933 | ₩21,133 | ₩20,480 | ₩20,867 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,613 | ₩21,040 | ₩20,392 | ₩20,947 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,506 | ₩20,540 | ₩20,026 | ₩20,386 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,867 | ₩21,167 | ₩20,473 | ₩20,666 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,013 | ₩21,087 | ₩20,340 | ₩20,733 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,679 | ₩20,813 | ₩19,679 | ₩20,706 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,533 | ₩20,666 | ₩19,592 | ₩20,280 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,720 | ₩20,987 | ₩19,806 | ₩19,946 | -3.73% | 359.4만 |
|---|