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 | ₩8,127 | ₩8,174 | ₩7,926 | ₩8,114 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,114 | ₩8,121 | ₩7,872 | ₩8,074 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,060 | ₩8,188 | ₩8,033 | ₩8,141 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,369 | ₩8,375 | ₩8,161 | ₩8,248 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,355 | ₩8,355 | ₩8,181 | ₩8,315 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,248 | ₩8,449 | ₩8,214 | ₩8,328 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,033 | ₩8,302 | ₩7,913 | ₩8,261 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,080 | ₩8,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,020 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,208 | ₩8,221 | ₩7,940 | ₩7,966 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,275 | ₩8,349 | ₩7,980 | ₩8,168 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,570 | ₩8,570 | ₩8,315 | ₩8,342 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,556 | ₩8,597 | ₩8,442 | ₩8,516 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,704 | ₩8,724 | ₩8,610 | ₩8,650 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,691 | ₩8,852 | ₩8,650 | ₩8,691 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,798 | ₩8,825 | ₩8,624 | ₩8,691 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,731 | ₩8,892 | ₩8,664 | ₩8,811 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩9,012 | ₩9,012 | ₩8,624 | ₩8,650 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,106 | ₩9,106 | ₩8,704 | ₩8,731 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,717 | ₩9,093 | ₩8,717 | ₩9,026 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,583 | ₩9,012 | ₩8,570 | ₩8,670 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,704 | ₩8,758 | ₩8,624 | ₩8,691 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,503 | ₩8,664 | ₩8,483 | ₩8,583 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,650 | ₩8,738 | ₩8,543 | ₩8,590 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,583 | ₩8,825 | ₩8,523 | ₩8,677 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,516 | ₩8,657 | ₩8,396 | ₩8,583 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,570 | ₩8,724 | ₩8,476 | ₩8,543 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,315 | ₩8,798 | ₩8,315 | ₩8,677 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,328 | ₩8,476 | ₩8,141 | ₩8,342 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,328 | ₩8,691 | ₩8,302 | ₩8,463 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,120 | ₩9,187 | ₩8,047 | ₩8,127 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,571 | ₩15,691 | ₩15,195 | ₩15,597 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,726 | ₩14,873 | ₩14,612 | ₩14,820 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,699 | ₩14,846 | ₩14,424 | ₩14,806 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,900 | ₩14,994 | ₩14,511 | ₩14,538 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,222 | ₩15,222 | ₩14,840 | ₩15,034 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,994 | ₩15,229 | ₩14,920 | ₩15,168 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,276 | ₩15,383 | ₩14,893 | ₩15,021 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,396 | ₩15,544 | ₩14,994 | ₩15,262 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,450 | ₩15,779 | ₩15,437 | ₩15,638 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,390 | ₩15,477 | ₩15,155 | ₩15,463 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,812 | ₩15,960 | ₩15,095 | ₩15,222 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,758 | ₩16,048 | ₩15,423 | ₩15,530 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,289 | ₩15,725 | ₩15,101 | ₩15,691 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,464 | ₩15,383 | ₩14,323 | ₩15,316 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,680 | ₩14,699 | ₩13,653 | ₩14,672 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,712 | ₩14,994 | ₩13,492 | ₩13,546 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,758 | ₩16,798 | ₩16,473 | ₩16,563 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,416 | ₩16,784 | ₩16,342 | ₩16,751 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,785 | ₩16,201 | ₩15,571 | ₩16,161 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,893 | ₩16,000 | ₩15,665 | ₩15,745 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,812 | ₩15,914 | ₩15,524 | ₩15,705 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,879 | ₩15,973 | ₩15,443 | ₩15,490 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,732 | ₩15,879 | ₩15,369 | ₩15,852 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,919 | ₩15,966 | ₩15,591 | ₩15,893 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,986 | ₩16,369 | ₩15,765 | ₩15,825 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩16,000 | ₩16,214 | ₩15,906 | ₩16,013 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,523 | ₩16,603 | ₩16,127 | ₩16,201 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,228 | ₩16,764 | ₩16,121 | ₩16,737 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,483 | ₩16,564 | ₩15,819 | ₩15,973 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩16,040 | ₩16,590 | ₩15,986 | ₩16,268 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,375 | ₩16,476 | ₩16,141 | ₩16,201 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,456 | ₩16,570 | ₩15,993 | ₩16,523 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,536 | ₩16,696 | ₩16,161 | ₩16,214 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,617 | ₩16,731 | ₩16,208 | ₩16,268 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,963 | ₩16,979 | ₩16,697 | ₩16,751 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,885 | ₩17,046 | ₩16,644 | ₩16,898 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,094 | ₩16,637 | ₩15,926 | ₩16,617 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,483 | ₩16,556 | ₩15,913 | ₩16,188 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,456 | ₩16,724 | ₩16,322 | ₩16,603 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,483 | ₩16,650 | ₩15,785 | ₩16,295 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,140 | ₩17,140 | ₩16,543 | ₩16,590 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,073 | ₩17,334 | ₩17,006 | ₩17,140 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,845 | ₩17,287 | ₩16,697 | ₩17,274 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,697 | ₩17,100 | ₩16,644 | ₩16,872 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,140 | ₩17,260 | ₩16,804 | ₩16,925 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,764 | ₩17,059 | ₩16,711 | ₩16,831 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,597 | ₩17,093 | ₩16,509 | ₩16,764 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,140 | ₩17,448 | ₩17,086 | ₩17,274 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,247 | ₩17,260 | ₩16,851 | ₩16,979 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,952 | ₩17,160 | ₩16,644 | ₩16,858 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩17,046 | ₩17,247 | ₩16,744 | ₩16,912 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,381 | ₩17,487 | ₩17,026 | ₩17,113 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,965 | ₩17,207 | ₩16,831 | ₩16,979 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,429 | ₩17,019 | ₩16,121 | ₩16,965 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,174 | ₩16,469 | ₩15,765 | ₩16,188 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,322 | ₩16,362 | ₩15,505 | ₩16,281 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,094 | ₩16,161 | ₩15,698 | ₩16,121 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,429 | ₩16,429 | ₩15,618 | ₩15,758 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,255 | ₩16,697 | ₩16,127 | ₩16,644 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,469 | ₩16,523 | ₩16,208 | ₩16,375 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,603 | ₩16,791 | ₩16,375 | ₩16,684 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,536 | ₩16,690 | ₩16,031 | ₩16,456 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,804 | ₩16,898 | ₩16,449 | ₩16,737 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,791 | ₩16,831 | ₩16,429 | ₩16,590 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,992 | ₩17,032 | ₩16,657 | ₩16,751 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,509 | ₩17,086 | ₩16,483 | ₩16,992 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,094 | ₩16,744 | ₩16,013 | ₩16,496 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,504 | ₩16,020 | ₩15,369 | ₩15,960 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,101 | ₩15,624 | ₩15,007 | ₩15,597 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,967 | ₩15,061 | ₩14,692 | ₩14,981 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,356 | ₩15,504 | ₩14,887 | ₩14,967 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,074 | ₩15,477 | ₩15,048 | ₩15,249 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,557 | ₩15,557 | ₩14,981 | ₩15,329 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,893 | ₩15,946 | ₩15,415 | ₩15,437 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,080 | ₩16,094 | ₩15,369 | ₩15,785 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,718 | ₩16,214 | ₩15,571 | ₩16,107 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,094 | ₩16,094 | ₩15,517 | ₩15,718 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,174 | ₩16,456 | ₩15,644 | ₩15,960 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,416 | ₩16,751 | ₩16,268 | ₩16,375 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,764 | ₩16,818 | ₩16,355 | ₩16,469 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,906 | ₩16,657 | ₩15,906 | ₩16,576 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,301 | ₩17,328 | ₩15,960 | ₩16,000 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,097 | ₩17,730 | ₩16,898 | ₩17,160 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,277 | ₩14,523 | ₩13,170 | ₩14,042 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,929 | ₩13,633 | ₩12,701 | ₩13,277 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,971 | ₩26,387 | ₩25,696 | ₩26,192 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,763 | ₩26,032 | ₩25,401 | ₩26,018 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,616 | ₩26,072 | ₩25,394 | ₩25,589 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,482 | ₩25,770 | ₩25,146 | ₩25,736 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,696 | ₩25,951 | ₩25,120 | ₩25,267 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩25,066 | ₩25,750 | ₩24,878 | ₩25,629 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,683 | ₩26,152 | ₩25,515 | ₩25,602 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,321 | ₩25,812 | ₩25,200 | ₩25,455 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,482 | ₩25,616 | ₩24,610 | ₩25,455 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,951 | ₩26,112 | ₩25,394 | ₩25,455 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,321 | ₩26,025 | ₩25,026 | ₩25,884 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,441 | ₩25,549 | ₩24,811 | ₩25,441 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,972 | ₩25,683 | ₩24,972 | ₩25,120 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,415 | ₩25,482 | ₩23,819 | ₩24,985 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,918 | ₩25,187 | ₩24,637 | ₩24,945 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩25,066 | ₩25,240 | ₩24,697 | ₩25,146 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,899 | ₩25,133 | ₩23,738 | ₩25,120 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,932 | ₩24,932 | ₩24,241 | ₩24,610 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,845 | ₩24,489 | ₩23,644 | ₩24,409 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,114 | ₩24,275 | ₩23,477 | ₩23,617 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,543 | ₩24,543 | ₩23,892 | ₩24,073 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,556 | ₩25,394 | ₩24,395 | ₩24,556 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,637 | ₩25,307 | ₩24,550 | ₩24,784 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,638 | ₩24,818 | ₩23,564 | ₩24,342 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,899 | ₩24,449 | ₩23,510 | ₩23,752 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,792 | ₩23,913 | ₩23,383 | ₩23,765 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,363 | ₩24,100 | ₩23,278 | ₩23,913 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,899 | ₩24,301 | ₩23,644 | ₩23,685 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,671 | ₩24,187 | ₩23,671 | ₩23,899 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,939 | ₩24,141 | ₩23,611 | ₩23,685 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩24,087 | ₩24,623 | ₩23,463 | ₩23,591 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,322 | ₩23,926 | ₩23,202 | ₩23,845 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,470 | ₩23,859 | ₩23,470 | ₩23,819 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩24,020 | ₩24,543 | ₩23,644 | ₩23,671 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,813 | ₩24,033 | ₩22,598 | ₩23,805 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,202 | ₩23,685 | ₩22,806 | ₩23,081 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,148 | ₩24,127 | ₩23,027 | ₩23,966 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,349 | ₩23,685 | ₩22,881 | ₩23,550 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩23,027 | ₩23,604 | ₩22,290 | ₩23,349 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,960 | ₩24,033 | ₩22,571 | ₩23,939 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,799 | ₩24,027 | ₩22,129 | ₩23,564 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,604 | ₩24,020 | ₩21,968 | ₩23,899 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,100 | ₩24,395 | ₩23,805 | ₩23,872 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,127 | ₩24,355 | ₩23,658 | ₩24,073 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,173 | ₩25,256 | ₩23,477 | ₩24,006 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,825 | ₩25,884 | ₩24,731 | ₩25,441 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,213 | ₩25,348 | ₩24,617 | ₩24,865 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,415 | ₩26,058 | ₩25,079 | ₩25,361 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,549 | ₩25,871 | ₩25,052 | ₩25,616 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,280 | ₩25,777 | ₩24,713 | ₩25,750 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,535 | ₩26,112 | ₩24,865 | ₩25,133 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,280 | ₩26,662 | ₩25,180 | ₩25,710 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩26,085 | ₩26,702 | ₩25,938 | ₩26,032 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,468 | ₩26,447 | ₩25,146 | ₩26,058 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,141 | ₩25,643 | ₩24,020 | ₩25,482 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,685 | ₩24,650 | ₩23,497 | ₩23,765 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,254 | ₩25,307 | ₩23,627 | ₩24,355 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,361 | ₩25,455 | ₩24,529 | ₩24,972 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,886 | ₩25,621 | ₩23,752 | ₩25,066 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,757 | ₩25,468 | ₩24,006 | ₩24,141 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,187 | ₩25,428 | ₩24,187 | ₩24,757 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,503 | ₩25,589 | ₩24,402 | ₩25,200 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,301 | ₩24,972 | ₩24,181 | ₩24,489 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,100 | ₩24,850 | ₩23,966 | ₩24,114 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩24,033 | ₩24,194 | ₩23,738 | ₩24,033 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,261 | ₩24,811 | ₩23,886 | ₩24,288 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,395 | ₩24,436 | ₩23,752 | ₩24,221 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,993 | ₩24,650 | ₩23,872 | ₩24,154 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,656 | ₩25,964 | ₩24,301 | ₩24,932 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,415 | ₩26,756 | ₩25,348 | ₩25,616 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,750 | ₩26,206 | ₩24,516 | ₩25,522 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,360 | ₩26,508 | ₩25,616 | ₩26,260 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,750 | ₩26,622 | ₩25,187 | ₩25,535 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,664 | ₩24,905 | ₩23,524 | ₩24,811 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,658 | ₩24,060 | ₩22,960 | ₩23,845 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,610 | ₩24,610 | ₩23,658 | ₩23,738 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,912 | ₩24,972 | ₩24,020 | ₩24,731 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,590 | ₩25,026 | ₩23,805 | ₩24,985 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,650 | ₩24,731 | ₩24,061 | ₩24,489 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,610 | ₩24,664 | ₩24,127 | ₩24,315 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,301 | ₩24,630 | ₩24,154 | ₩24,516 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,929 | ₩24,489 | ₩23,929 | ₩24,342 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,503 | ₩24,563 | ₩24,087 | ₩24,489 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,275 | ₩24,495 | ₩24,073 | ₩24,261 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,462 | ₩24,630 | ₩24,158 | ₩24,355 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,838 | ₩24,878 | ₩24,342 | ₩24,637 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,980 | ₩24,670 | ₩23,969 | ₩24,529 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,369 | ₩24,744 | ₩23,892 | ₩23,939 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,717 | ₩24,918 | ₩23,624 | ₩23,832 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,280 | ₩25,403 | ₩24,489 | ₩24,610 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,367 | ₩26,581 | ₩25,455 | ₩25,522 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,493 | ₩27,534 | ₩25,696 | ₩26,072 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,399 | ₩27,560 | ₩26,166 | ₩27,560 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,622 | ₩27,373 | ₩26,394 | ₩27,011 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,434 | ₩26,917 | ₩26,347 | ₩26,729 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,152 | ₩26,783 | ₩25,629 | ₩26,488 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,589 | ₩25,723 | ₩25,066 | ₩25,710 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,428 | ₩25,555 | ₩24,959 | ₩25,254 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,286 | ₩26,406 | ₩24,825 | ₩25,508 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,756 | ₩26,957 | ₩26,152 | ₩26,166 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩26,005 | ₩26,796 | ₩25,978 | ₩26,420 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,488 | ₩26,581 | ₩26,192 | ₩26,474 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,434 | ₩26,809 | ₩26,005 | ₩26,192 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,374 | ₩26,058 | ₩24,938 | ₩26,005 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,376 | ₩25,361 | ₩23,336 | ₩25,321 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,209 | ₩23,550 | ₩21,780 | ₩23,068 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,497 | ₩24,208 | ₩22,075 | ₩22,223 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,386 | ₩23,175 | ₩22,370 | ₩22,813 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,908 | ₩22,706 | ₩21,645 | ₩22,357 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,263 | ₩22,987 | ₩21,847 | ₩22,142 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,753 | ₩22,927 | ₩21,726 | ₩22,504 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩24,073 | ₩24,073 | ₩22,256 | ₩22,437 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,980 | ₩24,114 | ₩23,457 | ₩23,805 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,799 | ₩23,671 | ₩22,715 | ₩23,470 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,175 | ₩23,255 | ₩22,357 | ₩22,518 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,458 | ₩22,558 | ₩21,136 | ₩22,330 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,250 | ₩22,585 | ₩21,747 | ₩21,874 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,512 | ₩22,712 | ₩21,512 | ₩22,250 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩21,056 | ₩21,696 | ₩20,922 | ₩21,364 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,873 | ₩22,974 | ₩21,270 | ₩21,633 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,799 | ₩24,047 | ₩22,263 | ₩23,202 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,683 | ₩22,960 | ₩20,683 | ₩22,585 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,431 | ₩21,693 | ₩20,942 | ₩21,123 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,552 | ₩21,646 | ₩21,123 | ₩21,418 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,807 | ₩21,883 | ₩21,190 | ₩21,418 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,773 | ₩21,773 | ₩21,116 | ₩21,203 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,841 | ₩21,700 | ₩20,828 | ₩21,270 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,136 | ₩21,445 | ₩20,151 | ₩20,895 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩21,042 | ₩21,244 | ₩20,586 | ₩20,975 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,721 | ₩21,150 | ₩20,498 | ₩21,056 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,613 | ₩20,647 | ₩20,131 | ₩20,493 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,975 | ₩21,277 | ₩20,580 | ₩20,774 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,123 | ₩21,197 | ₩20,446 | ₩20,841 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,782 | ₩20,922 | ₩19,782 | ₩20,814 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,640 | ₩20,774 | ₩19,695 | ₩20,385 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,828 | ₩21,096 | ₩19,909 | ₩20,050 | -3.73% | 359.4만 |
|---|