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 | ₩8,128 | ₩8,175 | ₩7,927 | ₩8,115 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,115 | ₩8,121 | ₩7,873 | ₩8,074 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,061 | ₩8,188 | ₩8,034 | ₩8,141 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,369 | ₩8,376 | ₩8,162 | ₩8,249 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,356 | ₩8,356 | ₩8,182 | ₩8,316 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,249 | ₩8,450 | ₩8,215 | ₩8,329 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,034 | ₩8,302 | ₩7,913 | ₩8,262 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,081 | ₩8,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,021 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,208 | ₩8,222 | ₩7,940 | ₩7,967 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,276 | ₩8,349 | ₩7,980 | ₩8,168 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,571 | ₩8,571 | ₩8,316 | ₩8,343 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,557 | ₩8,597 | ₩8,443 | ₩8,517 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,705 | ₩8,725 | ₩8,611 | ₩8,651 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,691 | ₩8,852 | ₩8,651 | ₩8,691 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,799 | ₩8,825 | ₩8,624 | ₩8,691 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,732 | ₩8,892 | ₩8,664 | ₩8,812 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩9,013 | ₩9,013 | ₩8,624 | ₩8,651 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,107 | ₩9,107 | ₩8,705 | ₩8,732 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,718 | ₩9,094 | ₩8,718 | ₩9,027 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,584 | ₩9,013 | ₩8,571 | ₩8,671 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,705 | ₩8,758 | ₩8,624 | ₩8,691 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,504 | ₩8,664 | ₩8,483 | ₩8,584 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,651 | ₩8,738 | ₩8,544 | ₩8,591 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,584 | ₩8,825 | ₩8,524 | ₩8,678 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,517 | ₩8,658 | ₩8,396 | ₩8,584 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,571 | ₩8,725 | ₩8,477 | ₩8,544 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,316 | ₩8,799 | ₩8,316 | ₩8,678 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,329 | ₩8,477 | ₩8,141 | ₩8,343 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,329 | ₩8,691 | ₩8,302 | ₩8,463 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,121 | ₩9,188 | ₩8,048 | ₩8,128 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,572 | ₩15,693 | ₩15,196 | ₩15,599 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,727 | ₩14,874 | ₩14,613 | ₩14,821 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,700 | ₩14,848 | ₩14,425 | ₩14,807 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,901 | ₩14,995 | ₩14,512 | ₩14,539 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,223 | ₩15,223 | ₩14,841 | ₩15,035 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,995 | ₩15,230 | ₩14,921 | ₩15,170 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,277 | ₩15,384 | ₩14,895 | ₩15,022 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,398 | ₩15,545 | ₩14,995 | ₩15,263 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,451 | ₩15,780 | ₩15,438 | ₩15,639 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,391 | ₩15,478 | ₩15,156 | ₩15,465 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,813 | ₩15,961 | ₩15,096 | ₩15,223 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,760 | ₩16,049 | ₩15,424 | ₩15,532 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,290 | ₩15,726 | ₩15,102 | ₩15,693 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,465 | ₩15,384 | ₩14,325 | ₩15,317 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,681 | ₩14,700 | ₩13,654 | ₩14,673 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,714 | ₩14,995 | ₩13,493 | ₩13,547 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,759 | ₩16,799 | ₩16,475 | ₩16,564 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,417 | ₩16,786 | ₩16,343 | ₩16,752 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,787 | ₩16,202 | ₩15,572 | ₩16,162 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,894 | ₩16,001 | ₩15,666 | ₩15,746 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,813 | ₩15,915 | ₩15,525 | ₩15,706 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,880 | ₩15,974 | ₩15,444 | ₩15,491 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,733 | ₩15,880 | ₩15,371 | ₩15,854 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,921 | ₩15,968 | ₩15,592 | ₩15,894 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,988 | ₩16,370 | ₩15,766 | ₩15,827 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩16,001 | ₩16,216 | ₩15,907 | ₩16,015 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,524 | ₩16,605 | ₩16,129 | ₩16,202 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,229 | ₩16,766 | ₩16,122 | ₩16,739 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,484 | ₩16,566 | ₩15,820 | ₩15,974 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩16,041 | ₩16,591 | ₩15,988 | ₩16,269 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,377 | ₩16,477 | ₩16,142 | ₩16,202 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,457 | ₩16,571 | ₩15,994 | ₩16,524 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,538 | ₩16,697 | ₩16,162 | ₩16,216 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,618 | ₩16,732 | ₩16,209 | ₩16,269 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,964 | ₩16,980 | ₩16,699 | ₩16,752 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,886 | ₩17,047 | ₩16,645 | ₩16,900 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,095 | ₩16,638 | ₩15,927 | ₩16,618 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,484 | ₩16,558 | ₩15,914 | ₩16,189 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,457 | ₩16,725 | ₩16,323 | ₩16,605 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,484 | ₩16,652 | ₩15,787 | ₩16,296 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,141 | ₩17,141 | ₩16,544 | ₩16,591 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,074 | ₩17,336 | ₩17,007 | ₩17,141 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,846 | ₩17,289 | ₩16,699 | ₩17,275 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,699 | ₩17,101 | ₩16,645 | ₩16,873 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,141 | ₩17,262 | ₩16,806 | ₩16,927 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,766 | ₩17,061 | ₩16,712 | ₩16,833 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,598 | ₩17,094 | ₩16,511 | ₩16,766 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,141 | ₩17,450 | ₩17,088 | ₩17,275 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,248 | ₩17,262 | ₩16,853 | ₩16,980 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,953 | ₩17,161 | ₩16,645 | ₩16,860 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩17,047 | ₩17,248 | ₩16,746 | ₩16,913 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,383 | ₩17,489 | ₩17,027 | ₩17,114 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,967 | ₩17,208 | ₩16,833 | ₩16,980 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,430 | ₩17,020 | ₩16,122 | ₩16,967 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,175 | ₩16,471 | ₩15,766 | ₩16,189 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,323 | ₩16,363 | ₩15,506 | ₩16,283 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,095 | ₩16,162 | ₩15,699 | ₩16,122 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,430 | ₩16,430 | ₩15,619 | ₩15,760 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,256 | ₩16,699 | ₩16,129 | ₩16,645 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,471 | ₩16,524 | ₩16,209 | ₩16,377 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,605 | ₩16,792 | ₩16,377 | ₩16,685 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,538 | ₩16,692 | ₩16,032 | ₩16,457 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,806 | ₩16,900 | ₩16,450 | ₩16,739 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,792 | ₩16,833 | ₩16,430 | ₩16,591 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,994 | ₩17,034 | ₩16,658 | ₩16,752 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,511 | ₩17,088 | ₩16,484 | ₩16,994 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,095 | ₩16,746 | ₩16,015 | ₩16,497 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,505 | ₩16,021 | ₩15,371 | ₩15,961 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,102 | ₩15,626 | ₩15,009 | ₩15,599 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,968 | ₩15,062 | ₩14,693 | ₩14,982 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,357 | ₩15,505 | ₩14,888 | ₩14,968 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,076 | ₩15,478 | ₩15,049 | ₩15,250 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,559 | ₩15,559 | ₩14,982 | ₩15,330 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,894 | ₩15,947 | ₩15,416 | ₩15,438 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,082 | ₩16,095 | ₩15,371 | ₩15,787 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,719 | ₩16,216 | ₩15,572 | ₩16,108 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,095 | ₩16,095 | ₩15,518 | ₩15,719 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,175 | ₩16,457 | ₩15,646 | ₩15,961 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,417 | ₩16,752 | ₩16,269 | ₩16,377 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,766 | ₩16,819 | ₩16,357 | ₩16,471 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,907 | ₩16,658 | ₩15,907 | ₩16,578 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,302 | ₩17,329 | ₩15,961 | ₩16,001 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,098 | ₩17,731 | ₩16,900 | ₩17,161 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,278 | ₩14,524 | ₩13,171 | ₩14,043 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,930 | ₩13,634 | ₩12,702 | ₩13,278 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,973 | ₩26,389 | ₩25,698 | ₩26,195 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,765 | ₩26,034 | ₩25,403 | ₩26,020 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,618 | ₩26,074 | ₩25,397 | ₩25,591 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,484 | ₩25,772 | ₩25,148 | ₩25,739 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,698 | ₩25,953 | ₩25,122 | ₩25,269 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩25,068 | ₩25,752 | ₩24,880 | ₩25,631 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,685 | ₩26,154 | ₩25,517 | ₩25,604 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,323 | ₩25,814 | ₩25,202 | ₩25,457 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,484 | ₩25,618 | ₩24,612 | ₩25,457 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,953 | ₩26,114 | ₩25,397 | ₩25,457 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,323 | ₩26,027 | ₩25,028 | ₩25,886 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,444 | ₩25,551 | ₩24,813 | ₩25,444 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,974 | ₩25,685 | ₩24,974 | ₩25,122 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,417 | ₩25,484 | ₩23,821 | ₩24,987 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,920 | ₩25,189 | ₩24,639 | ₩24,947 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩25,068 | ₩25,242 | ₩24,699 | ₩25,148 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,901 | ₩25,135 | ₩23,740 | ₩25,122 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,934 | ₩24,934 | ₩24,243 | ₩24,612 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,847 | ₩24,491 | ₩23,646 | ₩24,411 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,116 | ₩24,277 | ₩23,479 | ₩23,619 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,545 | ₩24,545 | ₩23,894 | ₩24,075 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,558 | ₩25,397 | ₩24,397 | ₩24,558 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,639 | ₩25,309 | ₩24,552 | ₩24,786 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,640 | ₩24,820 | ₩23,566 | ₩24,344 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,901 | ₩24,451 | ₩23,512 | ₩23,754 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,794 | ₩23,914 | ₩23,385 | ₩23,767 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,365 | ₩24,102 | ₩23,280 | ₩23,914 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,901 | ₩24,303 | ₩23,646 | ₩23,686 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,673 | ₩24,189 | ₩23,673 | ₩23,901 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,941 | ₩24,143 | ₩23,613 | ₩23,686 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩24,089 | ₩24,625 | ₩23,465 | ₩23,593 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,324 | ₩23,928 | ₩23,204 | ₩23,847 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,472 | ₩23,861 | ₩23,472 | ₩23,821 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩24,022 | ₩24,545 | ₩23,646 | ₩23,673 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,815 | ₩24,035 | ₩22,600 | ₩23,807 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,204 | ₩23,686 | ₩22,808 | ₩23,083 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,150 | ₩24,129 | ₩23,029 | ₩23,968 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,351 | ₩23,686 | ₩22,883 | ₩23,552 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩23,029 | ₩23,606 | ₩22,292 | ₩23,351 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,962 | ₩24,035 | ₩22,573 | ₩23,941 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,801 | ₩24,028 | ₩22,131 | ₩23,566 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,606 | ₩24,022 | ₩21,970 | ₩23,901 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,102 | ₩24,397 | ₩23,807 | ₩23,874 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,129 | ₩24,357 | ₩23,660 | ₩24,075 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,175 | ₩25,258 | ₩23,479 | ₩24,008 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,827 | ₩25,886 | ₩24,733 | ₩25,444 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,215 | ₩25,350 | ₩24,619 | ₩24,867 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,417 | ₩26,060 | ₩25,081 | ₩25,363 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,551 | ₩25,873 | ₩25,055 | ₩25,618 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,283 | ₩25,779 | ₩24,715 | ₩25,752 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,537 | ₩26,114 | ₩24,867 | ₩25,135 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,282 | ₩26,664 | ₩25,182 | ₩25,712 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩26,087 | ₩26,704 | ₩25,940 | ₩26,034 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,470 | ₩26,449 | ₩25,148 | ₩26,060 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,143 | ₩25,645 | ₩24,022 | ₩25,484 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,686 | ₩24,652 | ₩23,499 | ₩23,767 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,256 | ₩25,309 | ₩23,629 | ₩24,357 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,363 | ₩25,457 | ₩24,531 | ₩24,974 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,888 | ₩25,623 | ₩23,754 | ₩25,068 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,759 | ₩25,470 | ₩24,008 | ₩24,143 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,189 | ₩25,430 | ₩24,189 | ₩24,759 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,505 | ₩25,591 | ₩24,404 | ₩25,202 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,303 | ₩24,974 | ₩24,183 | ₩24,491 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,102 | ₩24,852 | ₩23,968 | ₩24,116 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩24,035 | ₩24,196 | ₩23,740 | ₩24,035 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,263 | ₩24,813 | ₩23,888 | ₩24,290 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,397 | ₩24,438 | ₩23,754 | ₩24,223 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,995 | ₩24,652 | ₩23,874 | ₩24,156 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,658 | ₩25,967 | ₩24,303 | ₩24,934 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,417 | ₩26,758 | ₩25,350 | ₩25,618 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,752 | ₩26,208 | ₩24,518 | ₩25,524 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,362 | ₩26,510 | ₩25,618 | ₩26,262 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,752 | ₩26,624 | ₩25,189 | ₩25,537 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,666 | ₩24,907 | ₩23,526 | ₩24,813 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,660 | ₩24,062 | ₩22,962 | ₩23,847 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,612 | ₩24,612 | ₩23,660 | ₩23,740 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,914 | ₩24,974 | ₩24,022 | ₩24,733 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,592 | ₩25,028 | ₩23,807 | ₩24,987 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,652 | ₩24,733 | ₩24,063 | ₩24,491 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,612 | ₩24,666 | ₩24,129 | ₩24,317 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,303 | ₩24,632 | ₩24,156 | ₩24,518 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,931 | ₩24,491 | ₩23,931 | ₩24,344 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,505 | ₩24,565 | ₩24,089 | ₩24,491 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,277 | ₩24,497 | ₩24,075 | ₩24,263 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,464 | ₩24,632 | ₩24,160 | ₩24,357 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,840 | ₩24,880 | ₩24,344 | ₩24,639 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,982 | ₩24,672 | ₩23,971 | ₩24,531 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,371 | ₩24,746 | ₩23,894 | ₩23,941 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,719 | ₩24,920 | ₩23,626 | ₩23,834 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,283 | ₩25,405 | ₩24,491 | ₩24,612 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,369 | ₩26,584 | ₩25,457 | ₩25,524 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,496 | ₩27,536 | ₩25,698 | ₩26,074 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,402 | ₩27,563 | ₩26,168 | ₩27,563 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,624 | ₩27,375 | ₩26,396 | ₩27,013 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,436 | ₩26,919 | ₩26,349 | ₩26,731 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,154 | ₩26,785 | ₩25,631 | ₩26,490 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,591 | ₩25,725 | ₩25,068 | ₩25,712 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,430 | ₩25,558 | ₩24,961 | ₩25,256 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,289 | ₩26,408 | ₩24,827 | ₩25,511 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,758 | ₩26,959 | ₩26,154 | ₩26,168 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩26,007 | ₩26,798 | ₩25,980 | ₩26,423 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,490 | ₩26,584 | ₩26,195 | ₩26,476 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,436 | ₩26,812 | ₩26,007 | ₩26,195 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,376 | ₩26,060 | ₩24,941 | ₩26,007 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,378 | ₩25,363 | ₩23,338 | ₩25,323 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,211 | ₩23,552 | ₩21,782 | ₩23,070 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,499 | ₩24,210 | ₩22,077 | ₩22,225 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,388 | ₩23,177 | ₩22,372 | ₩22,815 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,909 | ₩22,707 | ₩21,646 | ₩22,359 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,265 | ₩22,989 | ₩21,849 | ₩22,144 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,755 | ₩22,929 | ₩21,728 | ₩22,506 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩24,075 | ₩24,075 | ₩22,258 | ₩22,439 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,982 | ₩24,116 | ₩23,458 | ₩23,807 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,801 | ₩23,673 | ₩22,717 | ₩23,472 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,177 | ₩23,257 | ₩22,359 | ₩22,520 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,460 | ₩22,560 | ₩21,138 | ₩22,332 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,251 | ₩22,587 | ₩21,748 | ₩21,876 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,514 | ₩22,714 | ₩21,514 | ₩22,251 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩21,058 | ₩21,697 | ₩20,924 | ₩21,366 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,875 | ₩22,976 | ₩21,272 | ₩21,634 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,801 | ₩24,049 | ₩22,265 | ₩23,204 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,685 | ₩22,962 | ₩20,685 | ₩22,587 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,433 | ₩21,695 | ₩20,944 | ₩21,125 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,554 | ₩21,648 | ₩21,125 | ₩21,420 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,809 | ₩21,885 | ₩21,192 | ₩21,420 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,775 | ₩21,775 | ₩21,118 | ₩21,205 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,843 | ₩21,701 | ₩20,830 | ₩21,272 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,138 | ₩21,447 | ₩20,152 | ₩20,897 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩21,044 | ₩21,245 | ₩20,588 | ₩20,977 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,722 | ₩21,152 | ₩20,500 | ₩21,058 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,615 | ₩20,649 | ₩20,132 | ₩20,494 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,977 | ₩21,279 | ₩20,581 | ₩20,776 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,125 | ₩21,198 | ₩20,447 | ₩20,843 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,783 | ₩20,924 | ₩19,783 | ₩20,816 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,642 | ₩20,776 | ₩19,696 | ₩20,387 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,830 | ₩21,098 | ₩19,911 | ₩20,052 | -3.73% | 359.4만 |
|---|