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 | ₩8,095 | ₩8,142 | ₩7,895 | ₩8,082 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,082 | ₩8,089 | ₩7,842 | ₩8,042 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,029 | ₩8,156 | ₩8,002 | ₩8,109 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,336 | ₩8,343 | ₩8,129 | ₩8,216 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,323 | ₩8,323 | ₩8,149 | ₩8,282 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,216 | ₩8,416 | ₩8,182 | ₩8,296 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,002 | ₩8,269 | ₩7,882 | ₩8,229 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,049 | ₩8,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,989 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,176 | ₩8,189 | ₩7,908 | ₩7,935 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,242 | ₩8,316 | ₩7,948 | ₩8,136 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,536 | ₩8,536 | ₩8,282 | ₩8,309 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,523 | ₩8,563 | ₩8,409 | ₩8,483 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,670 | ₩8,690 | ₩8,576 | ₩8,616 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,657 | ₩8,817 | ₩8,616 | ₩8,657 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,763 | ₩8,790 | ₩8,590 | ₩8,657 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,697 | ₩8,857 | ₩8,630 | ₩8,777 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,977 | ₩8,977 | ₩8,590 | ₩8,616 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,071 | ₩9,071 | ₩8,670 | ₩8,697 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,683 | ₩9,057 | ₩8,683 | ₩8,990 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,550 | ₩8,977 | ₩8,536 | ₩8,636 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,670 | ₩8,723 | ₩8,590 | ₩8,657 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,469 | ₩8,630 | ₩8,449 | ₩8,550 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,616 | ₩8,703 | ₩8,510 | ₩8,556 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,550 | ₩8,790 | ₩8,490 | ₩8,643 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,483 | ₩8,623 | ₩8,363 | ₩8,550 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,536 | ₩8,690 | ₩8,443 | ₩8,510 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,282 | ₩8,763 | ₩8,282 | ₩8,643 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,296 | ₩8,443 | ₩8,109 | ₩8,309 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,296 | ₩8,657 | ₩8,269 | ₩8,429 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,084 | ₩9,151 | ₩8,015 | ₩8,095 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,510 | ₩15,630 | ₩15,136 | ₩15,536 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,668 | ₩14,815 | ₩14,554 | ₩14,761 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,641 | ₩14,788 | ₩14,367 | ₩14,748 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,842 | ₩14,935 | ₩14,454 | ₩14,481 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,162 | ₩15,162 | ₩14,782 | ₩14,975 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,935 | ₩15,169 | ₩14,862 | ₩15,109 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,216 | ₩15,323 | ₩14,835 | ₩14,962 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,336 | ₩15,483 | ₩14,935 | ₩15,202 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,389 | ₩15,717 | ₩15,376 | ₩15,576 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,329 | ₩15,416 | ₩15,095 | ₩15,403 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,750 | ₩15,897 | ₩15,035 | ₩15,162 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,697 | ₩15,985 | ₩15,363 | ₩15,469 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,229 | ₩15,663 | ₩15,042 | ₩15,630 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,407 | ₩15,323 | ₩14,267 | ₩15,256 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,626 | ₩14,641 | ₩13,599 | ₩14,615 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,655 | ₩14,935 | ₩13,439 | ₩13,492 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,692 | ₩16,732 | ₩16,409 | ₩16,498 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,351 | ₩16,719 | ₩16,278 | ₩16,685 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,723 | ₩16,137 | ₩15,510 | ₩16,097 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,830 | ₩15,937 | ₩15,603 | ₩15,683 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,750 | ₩15,852 | ₩15,463 | ₩15,643 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,817 | ₩15,910 | ₩15,383 | ₩15,429 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,670 | ₩15,817 | ₩15,309 | ₩15,790 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,857 | ₩15,904 | ₩15,530 | ₩15,830 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,924 | ₩16,304 | ₩15,703 | ₩15,763 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,937 | ₩16,151 | ₩15,844 | ₩15,950 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,458 | ₩16,538 | ₩16,064 | ₩16,137 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,164 | ₩16,699 | ₩16,057 | ₩16,672 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,418 | ₩16,499 | ₩15,757 | ₩15,910 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,977 | ₩16,525 | ₩15,924 | ₩16,204 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,311 | ₩16,411 | ₩16,077 | ₩16,137 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,391 | ₩16,505 | ₩15,930 | ₩16,458 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,471 | ₩16,630 | ₩16,097 | ₩16,151 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,552 | ₩16,665 | ₩16,144 | ₩16,204 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,896 | ₩16,912 | ₩16,632 | ₩16,685 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,819 | ₩16,979 | ₩16,578 | ₩16,832 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,031 | ₩16,572 | ₩15,864 | ₩16,552 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,418 | ₩16,491 | ₩15,850 | ₩16,124 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,391 | ₩16,658 | ₩16,258 | ₩16,538 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,418 | ₩16,585 | ₩15,723 | ₩16,231 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,073 | ₩17,073 | ₩16,478 | ₩16,525 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,006 | ₩17,266 | ₩16,939 | ₩17,073 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,779 | ₩17,219 | ₩16,632 | ₩17,206 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,632 | ₩17,032 | ₩16,578 | ₩16,805 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,073 | ₩17,193 | ₩16,739 | ₩16,859 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,699 | ₩16,992 | ₩16,645 | ₩16,765 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,532 | ₩17,026 | ₩16,445 | ₩16,699 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,073 | ₩17,380 | ₩17,019 | ₩17,206 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,179 | ₩17,193 | ₩16,785 | ₩16,912 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,886 | ₩17,093 | ₩16,578 | ₩16,792 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩16,979 | ₩17,179 | ₩16,678 | ₩16,845 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,313 | ₩17,419 | ₩16,959 | ₩17,046 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,899 | ₩17,139 | ₩16,765 | ₩16,912 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,365 | ₩16,952 | ₩16,057 | ₩16,899 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,111 | ₩16,405 | ₩15,703 | ₩16,124 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,258 | ₩16,298 | ₩15,444 | ₩16,218 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,031 | ₩16,097 | ₩15,636 | ₩16,057 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,365 | ₩16,365 | ₩15,556 | ₩15,697 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,191 | ₩16,632 | ₩16,064 | ₩16,578 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,405 | ₩16,458 | ₩16,144 | ₩16,311 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,538 | ₩16,725 | ₩16,311 | ₩16,618 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,471 | ₩16,625 | ₩15,968 | ₩16,391 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,739 | ₩16,832 | ₩16,385 | ₩16,672 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,725 | ₩16,765 | ₩16,365 | ₩16,525 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,926 | ₩16,966 | ₩16,592 | ₩16,685 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,445 | ₩17,019 | ₩16,418 | ₩16,926 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,031 | ₩16,678 | ₩15,950 | ₩16,431 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,443 | ₩15,957 | ₩15,309 | ₩15,897 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,042 | ₩15,563 | ₩14,948 | ₩15,536 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,908 | ₩15,002 | ₩14,635 | ₩14,922 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,296 | ₩15,443 | ₩14,828 | ₩14,908 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,015 | ₩15,416 | ₩14,989 | ₩15,189 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,496 | ₩15,496 | ₩14,922 | ₩15,269 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,830 | ₩15,884 | ₩15,355 | ₩15,376 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,017 | ₩16,031 | ₩15,309 | ₩15,723 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,657 | ₩16,151 | ₩15,510 | ₩16,044 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,031 | ₩16,031 | ₩15,456 | ₩15,657 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,111 | ₩16,391 | ₩15,583 | ₩15,897 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,351 | ₩16,685 | ₩16,204 | ₩16,311 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,699 | ₩16,752 | ₩16,291 | ₩16,405 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,844 | ₩16,592 | ₩15,844 | ₩16,511 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,233 | ₩17,260 | ₩15,897 | ₩15,937 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,030 | ₩17,660 | ₩16,832 | ₩17,093 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,225 | ₩14,466 | ₩13,118 | ₩13,987 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,878 | ₩13,579 | ₩12,651 | ₩13,225 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,869 | ₩26,283 | ₩25,595 | ₩26,090 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,662 | ₩25,929 | ₩25,302 | ₩25,916 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,515 | ₩25,970 | ₩25,295 | ₩25,489 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,382 | ₩25,669 | ₩25,048 | ₩25,636 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,595 | ₩25,849 | ₩25,021 | ₩25,168 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,968 | ₩25,649 | ₩24,781 | ₩25,529 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,582 | ₩26,050 | ₩25,415 | ₩25,502 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,221 | ₩25,710 | ₩25,101 | ₩25,355 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,382 | ₩25,515 | ₩24,513 | ₩25,355 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,849 | ₩26,010 | ₩25,295 | ₩25,355 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,221 | ₩25,923 | ₩24,928 | ₩25,782 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,342 | ₩25,449 | ₩24,714 | ₩25,342 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,874 | ₩25,582 | ₩24,874 | ₩25,021 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,315 | ₩25,382 | ₩23,725 | ₩24,887 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,821 | ₩25,088 | ₩24,540 | ₩24,847 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,968 | ₩25,141 | ₩24,600 | ₩25,048 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,805 | ₩25,034 | ₩23,645 | ₩25,021 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,834 | ₩24,834 | ₩24,146 | ₩24,513 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,752 | ₩24,393 | ₩23,552 | ₩24,313 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,019 | ₩24,179 | ₩23,385 | ₩23,525 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,447 | ₩24,447 | ₩23,799 | ₩23,979 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,460 | ₩25,295 | ₩24,300 | ₩24,460 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,540 | ₩25,208 | ₩24,453 | ₩24,687 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,545 | ₩24,720 | ₩23,471 | ₩24,246 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,805 | ₩24,353 | ₩23,418 | ₩23,658 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,699 | ₩23,819 | ₩23,291 | ₩23,672 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,271 | ₩24,006 | ₩23,187 | ₩23,819 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,805 | ₩24,206 | ₩23,552 | ₩23,592 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,578 | ₩24,093 | ₩23,578 | ₩23,805 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,845 | ₩24,046 | ₩23,518 | ₩23,592 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩23,992 | ₩24,527 | ₩23,371 | ₩23,498 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,231 | ₩23,832 | ₩23,111 | ₩23,752 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,378 | ₩23,765 | ₩23,378 | ₩23,725 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,926 | ₩24,447 | ₩23,552 | ₩23,578 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,723 | ₩23,939 | ₩22,510 | ₩23,712 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,111 | ₩23,592 | ₩22,717 | ₩22,990 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,057 | ₩24,032 | ₩22,937 | ₩23,872 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,258 | ₩23,592 | ₩22,791 | ₩23,458 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,937 | ₩23,511 | ₩22,202 | ₩23,258 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,870 | ₩23,939 | ₩22,483 | ₩23,845 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,710 | ₩23,932 | ₩22,042 | ₩23,471 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,511 | ₩23,926 | ₩21,882 | ₩23,805 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,006 | ₩24,300 | ₩23,712 | ₩23,779 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,032 | ₩24,260 | ₩23,565 | ₩23,979 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,074 | ₩25,157 | ₩23,385 | ₩23,912 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,727 | ₩25,782 | ₩24,634 | ₩25,342 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,115 | ₩25,248 | ₩24,520 | ₩24,767 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,315 | ₩25,956 | ₩24,981 | ₩25,261 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,449 | ₩25,769 | ₩24,954 | ₩25,515 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,181 | ₩25,676 | ₩24,616 | ₩25,649 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,435 | ₩26,010 | ₩24,767 | ₩25,034 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,177 | ₩26,557 | ₩25,081 | ₩25,609 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩25,983 | ₩26,597 | ₩25,836 | ₩25,929 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,368 | ₩26,344 | ₩25,048 | ₩25,956 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,046 | ₩25,542 | ₩23,926 | ₩25,382 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,592 | ₩24,553 | ₩23,405 | ₩23,672 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,155 | ₩25,208 | ₩23,534 | ₩24,260 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,261 | ₩25,355 | ₩24,433 | ₩24,874 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,792 | ₩25,521 | ₩23,658 | ₩24,968 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,660 | ₩25,368 | ₩23,912 | ₩24,046 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,088 | ₩25,328 | ₩24,093 | ₩24,660 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,407 | ₩25,489 | ₩24,306 | ₩25,101 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,206 | ₩24,874 | ₩24,086 | ₩24,393 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,006 | ₩24,753 | ₩23,872 | ₩24,019 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,939 | ₩24,099 | ₩23,645 | ₩23,939 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,166 | ₩24,714 | ₩23,792 | ₩24,193 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,300 | ₩24,340 | ₩23,658 | ₩24,126 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,899 | ₩24,553 | ₩23,779 | ₩24,059 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,555 | ₩25,863 | ₩24,206 | ₩24,834 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,315 | ₩26,651 | ₩25,248 | ₩25,515 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,649 | ₩26,103 | ₩24,420 | ₩25,422 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,257 | ₩26,404 | ₩25,515 | ₩26,157 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,649 | ₩26,517 | ₩25,088 | ₩25,435 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,572 | ₩24,807 | ₩23,431 | ₩24,714 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,565 | ₩23,966 | ₩22,870 | ₩23,752 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,513 | ₩24,513 | ₩23,565 | ₩23,645 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,814 | ₩24,874 | ₩23,926 | ₩24,634 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,493 | ₩24,928 | ₩23,712 | ₩24,887 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,553 | ₩24,634 | ₩23,967 | ₩24,393 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,513 | ₩24,567 | ₩24,032 | ₩24,220 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,206 | ₩24,533 | ₩24,059 | ₩24,420 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,835 | ₩24,393 | ₩23,835 | ₩24,246 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,407 | ₩24,467 | ₩23,992 | ₩24,393 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,179 | ₩24,399 | ₩23,979 | ₩24,166 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,366 | ₩24,533 | ₩24,063 | ₩24,260 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,740 | ₩24,781 | ₩24,246 | ₩24,540 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,886 | ₩24,574 | ₩23,875 | ₩24,433 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,273 | ₩24,647 | ₩23,799 | ₩23,845 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,620 | ₩24,821 | ₩23,532 | ₩23,739 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,181 | ₩25,303 | ₩24,393 | ₩24,513 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,263 | ₩26,477 | ₩25,355 | ₩25,422 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,386 | ₩27,426 | ₩25,595 | ₩25,970 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,292 | ₩27,452 | ₩26,063 | ₩27,452 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,517 | ₩27,265 | ₩26,290 | ₩26,905 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,330 | ₩26,811 | ₩26,243 | ₩26,624 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,050 | ₩26,678 | ₩25,529 | ₩26,384 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,489 | ₩25,622 | ₩24,968 | ₩25,609 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,328 | ₩25,455 | ₩24,861 | ₩25,155 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,183 | ₩26,302 | ₩24,727 | ₩25,408 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,651 | ₩26,851 | ₩26,050 | ₩26,063 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,903 | ₩26,691 | ₩25,876 | ₩26,317 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,384 | ₩26,477 | ₩26,090 | ₩26,370 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,330 | ₩26,704 | ₩25,903 | ₩26,090 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,275 | ₩25,956 | ₩24,841 | ₩25,903 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,284 | ₩25,261 | ₩23,244 | ₩25,221 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,122 | ₩23,458 | ₩21,695 | ₩22,977 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,405 | ₩24,113 | ₩21,989 | ₩22,136 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,299 | ₩23,084 | ₩22,282 | ₩22,723 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,822 | ₩22,616 | ₩21,560 | ₩22,269 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,176 | ₩22,897 | ₩21,761 | ₩22,055 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,668 | ₩22,837 | ₩21,641 | ₩22,416 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩23,979 | ₩23,979 | ₩22,169 | ₩22,349 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,886 | ₩24,019 | ₩23,365 | ₩23,712 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,710 | ₩23,578 | ₩22,626 | ₩23,378 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,084 | ₩23,164 | ₩22,269 | ₩22,429 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,374 | ₩22,470 | ₩21,053 | ₩22,242 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,162 | ₩22,496 | ₩21,661 | ₩21,788 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,428 | ₩22,623 | ₩21,428 | ₩22,162 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩20,973 | ₩21,611 | ₩20,840 | ₩21,281 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,783 | ₩22,884 | ₩21,187 | ₩21,548 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,710 | ₩23,952 | ₩22,176 | ₩23,111 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,602 | ₩22,870 | ₩20,602 | ₩22,496 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,347 | ₩21,608 | ₩20,860 | ₩21,040 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,468 | ₩21,561 | ₩21,040 | ₩21,334 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,721 | ₩21,798 | ₩21,107 | ₩21,334 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,688 | ₩21,688 | ₩21,033 | ₩21,120 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,760 | ₩21,615 | ₩20,746 | ₩21,187 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,053 | ₩21,361 | ₩20,072 | ₩20,813 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,960 | ₩21,160 | ₩20,506 | ₩20,893 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,639 | ₩21,067 | ₩20,418 | ₩20,973 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,532 | ₩20,566 | ₩20,052 | ₩20,412 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,893 | ₩21,194 | ₩20,499 | ₩20,693 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,040 | ₩21,114 | ₩20,365 | ₩20,760 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,704 | ₩20,840 | ₩19,704 | ₩20,733 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,559 | ₩20,693 | ₩19,617 | ₩20,305 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,746 | ₩21,013 | ₩19,831 | ₩19,971 | -3.73% | 359.4만 |
|---|