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 | ₩8,132 | ₩8,179 | ₩7,930 | ₩8,118 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,118 | ₩8,125 | ₩7,877 | ₩8,078 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,065 | ₩8,192 | ₩8,038 | ₩8,145 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,373 | ₩8,380 | ₩8,165 | ₩8,253 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,360 | ₩8,360 | ₩8,185 | ₩8,320 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,253 | ₩8,454 | ₩8,219 | ₩8,333 | +0.98% | 676.5만 |
| 2026.10.01 | ₩8,038 | ₩8,306 | ₩7,917 | ₩8,266 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,085 | ₩8,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,024 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,212 | ₩8,226 | ₩7,944 | ₩7,971 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,279 | ₩8,353 | ₩7,984 | ₩8,172 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,575 | ₩8,575 | ₩8,320 | ₩8,346 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,561 | ₩8,601 | ₩8,447 | ₩8,521 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,709 | ₩8,729 | ₩8,615 | ₩8,655 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,695 | ₩8,856 | ₩8,655 | ₩8,695 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,803 | ₩8,830 | ₩8,628 | ₩8,695 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,736 | ₩8,897 | ₩8,668 | ₩8,816 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩9,017 | ₩9,017 | ₩8,628 | ₩8,655 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,111 | ₩9,111 | ₩8,709 | ₩8,736 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,722 | ₩9,098 | ₩8,722 | ₩9,031 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,588 | ₩9,017 | ₩8,575 | ₩8,675 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,709 | ₩8,762 | ₩8,628 | ₩8,695 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,507 | ₩8,668 | ₩8,487 | ₩8,588 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,655 | ₩8,742 | ₩8,548 | ₩8,595 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,588 | ₩8,830 | ₩8,528 | ₩8,682 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,521 | ₩8,662 | ₩8,400 | ₩8,588 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,575 | ₩8,729 | ₩8,481 | ₩8,548 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,320 | ₩8,803 | ₩8,320 | ₩8,682 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,333 | ₩8,481 | ₩8,145 | ₩8,346 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,333 | ₩8,695 | ₩8,306 | ₩8,467 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,125 | ₩9,192 | ₩8,051 | ₩8,132 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,579 | ₩15,700 | ₩15,203 | ₩15,606 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,734 | ₩14,881 | ₩14,620 | ₩14,828 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,707 | ₩14,855 | ₩14,432 | ₩14,814 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,908 | ₩15,002 | ₩14,519 | ₩14,546 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,230 | ₩15,230 | ₩14,848 | ₩15,042 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩15,002 | ₩15,237 | ₩14,928 | ₩15,177 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,284 | ₩15,391 | ₩14,901 | ₩15,029 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,405 | ₩15,552 | ₩15,002 | ₩15,270 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,458 | ₩15,787 | ₩15,445 | ₩15,646 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,398 | ₩15,485 | ₩15,163 | ₩15,472 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,821 | ₩15,968 | ₩15,103 | ₩15,230 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,767 | ₩16,057 | ₩15,432 | ₩15,539 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,297 | ₩15,733 | ₩15,109 | ₩15,700 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,472 | ₩15,391 | ₩14,331 | ₩15,324 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,687 | ₩14,707 | ₩13,660 | ₩14,680 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,720 | ₩15,002 | ₩13,499 | ₩13,553 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,767 | ₩16,807 | ₩16,482 | ₩16,572 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,424 | ₩16,794 | ₩16,351 | ₩16,760 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,794 | ₩16,210 | ₩15,579 | ₩16,170 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,901 | ₩16,009 | ₩15,673 | ₩15,754 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,821 | ₩15,923 | ₩15,532 | ₩15,713 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,888 | ₩15,982 | ₩15,452 | ₩15,499 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,740 | ₩15,888 | ₩15,378 | ₩15,861 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,928 | ₩15,975 | ₩15,599 | ₩15,901 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,995 | ₩16,378 | ₩15,774 | ₩15,834 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩16,009 | ₩16,223 | ₩15,915 | ₩16,022 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,532 | ₩16,612 | ₩16,136 | ₩16,210 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,237 | ₩16,773 | ₩16,129 | ₩16,747 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,492 | ₩16,573 | ₩15,827 | ₩15,982 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩16,049 | ₩16,599 | ₩15,995 | ₩16,277 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,384 | ₩16,485 | ₩16,149 | ₩16,210 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,465 | ₩16,579 | ₩16,002 | ₩16,532 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,545 | ₩16,705 | ₩16,170 | ₩16,223 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,626 | ₩16,740 | ₩16,216 | ₩16,277 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,972 | ₩16,988 | ₩16,706 | ₩16,760 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,894 | ₩17,055 | ₩16,653 | ₩16,908 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,102 | ₩16,646 | ₩15,935 | ₩16,626 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,492 | ₩16,565 | ₩15,921 | ₩16,196 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,465 | ₩16,733 | ₩16,331 | ₩16,612 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,492 | ₩16,659 | ₩15,794 | ₩16,304 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,149 | ₩17,149 | ₩16,552 | ₩16,599 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩17,082 | ₩17,344 | ₩17,015 | ₩17,149 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,854 | ₩17,297 | ₩16,706 | ₩17,283 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,706 | ₩17,109 | ₩16,653 | ₩16,881 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,149 | ₩17,270 | ₩16,814 | ₩16,934 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,773 | ₩17,069 | ₩16,720 | ₩16,840 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,606 | ₩17,102 | ₩16,518 | ₩16,773 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,149 | ₩17,458 | ₩17,095 | ₩17,283 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,256 | ₩17,270 | ₩16,861 | ₩16,988 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,961 | ₩17,169 | ₩16,653 | ₩16,867 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩17,055 | ₩17,256 | ₩16,753 | ₩16,921 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,391 | ₩17,497 | ₩17,035 | ₩17,122 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,975 | ₩17,216 | ₩16,840 | ₩16,988 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,438 | ₩17,028 | ₩16,129 | ₩16,975 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,183 | ₩16,478 | ₩15,774 | ₩16,196 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,331 | ₩16,371 | ₩15,513 | ₩16,290 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,102 | ₩16,170 | ₩15,707 | ₩16,129 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,438 | ₩16,438 | ₩15,626 | ₩15,767 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,263 | ₩16,706 | ₩16,136 | ₩16,653 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,478 | ₩16,532 | ₩16,216 | ₩16,384 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,612 | ₩16,800 | ₩16,384 | ₩16,693 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,545 | ₩16,700 | ₩16,039 | ₩16,465 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,814 | ₩16,908 | ₩16,458 | ₩16,747 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,800 | ₩16,840 | ₩16,438 | ₩16,599 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩17,001 | ₩17,042 | ₩16,666 | ₩16,760 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,518 | ₩17,095 | ₩16,492 | ₩17,001 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,102 | ₩16,753 | ₩16,022 | ₩16,505 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,512 | ₩16,029 | ₩15,378 | ₩15,968 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,109 | ₩15,633 | ₩15,016 | ₩15,606 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,975 | ₩15,069 | ₩14,700 | ₩14,989 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,364 | ₩15,512 | ₩14,895 | ₩14,975 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,083 | ₩15,485 | ₩15,056 | ₩15,257 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,566 | ₩15,566 | ₩14,989 | ₩15,338 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,901 | ₩15,955 | ₩15,423 | ₩15,445 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,089 | ₩16,102 | ₩15,378 | ₩15,794 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,727 | ₩16,223 | ₩15,579 | ₩16,116 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,102 | ₩16,102 | ₩15,525 | ₩15,727 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,183 | ₩16,465 | ₩15,653 | ₩15,968 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,424 | ₩16,760 | ₩16,277 | ₩16,384 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,773 | ₩16,827 | ₩16,364 | ₩16,478 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,915 | ₩16,666 | ₩15,915 | ₩16,586 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,310 | ₩17,337 | ₩15,968 | ₩16,009 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,106 | ₩17,740 | ₩16,908 | ₩17,169 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,285 | ₩14,531 | ₩13,177 | ₩14,049 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,936 | ₩13,640 | ₩12,708 | ₩13,285 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,985 | ₩26,401 | ₩25,710 | ₩26,207 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,777 | ₩26,046 | ₩25,415 | ₩26,032 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,630 | ₩26,086 | ₩25,408 | ₩25,603 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,496 | ₩25,784 | ₩25,160 | ₩25,750 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,710 | ₩25,965 | ₩25,133 | ₩25,281 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩25,080 | ₩25,764 | ₩24,892 | ₩25,643 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,697 | ₩26,166 | ₩25,529 | ₩25,616 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,335 | ₩25,826 | ₩25,214 | ₩25,469 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,496 | ₩25,630 | ₩24,623 | ₩25,469 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,965 | ₩26,126 | ₩25,408 | ₩25,469 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,335 | ₩26,039 | ₩25,039 | ₩25,898 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,455 | ₩25,563 | ₩24,825 | ₩25,455 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,986 | ₩25,697 | ₩24,986 | ₩25,133 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,428 | ₩25,496 | ₩23,832 | ₩24,999 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,932 | ₩25,200 | ₩24,650 | ₩24,959 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩25,080 | ₩25,254 | ₩24,711 | ₩25,160 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,912 | ₩25,147 | ₩23,751 | ₩25,133 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,945 | ₩24,945 | ₩24,254 | ₩24,623 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,858 | ₩24,503 | ₩23,657 | ₩24,422 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,127 | ₩24,288 | ₩23,489 | ₩23,630 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,556 | ₩24,556 | ₩23,905 | ₩24,087 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,570 | ₩25,408 | ₩24,409 | ₩24,570 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,650 | ₩25,321 | ₩24,563 | ₩24,798 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,650 | ₩24,831 | ₩23,577 | ₩24,355 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,912 | ₩24,462 | ₩23,523 | ₩23,765 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,805 | ₩23,926 | ₩23,396 | ₩23,778 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,375 | ₩24,113 | ₩23,291 | ₩23,926 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,912 | ₩24,315 | ₩23,657 | ₩23,697 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,684 | ₩24,201 | ₩23,684 | ₩23,912 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,952 | ₩24,154 | ₩23,624 | ₩23,697 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩24,100 | ₩24,637 | ₩23,476 | ₩23,603 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,335 | ₩23,939 | ₩23,214 | ₩23,858 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,483 | ₩23,872 | ₩23,483 | ₩23,832 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩24,033 | ₩24,556 | ₩23,657 | ₩23,684 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,825 | ₩24,046 | ₩22,611 | ₩23,818 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,214 | ₩23,697 | ₩22,818 | ₩23,094 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,161 | ₩24,140 | ₩23,040 | ₩23,979 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,362 | ₩23,697 | ₩22,894 | ₩23,563 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩23,040 | ₩23,617 | ₩22,302 | ₩23,362 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,973 | ₩24,046 | ₩22,584 | ₩23,952 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,812 | ₩24,040 | ₩22,141 | ₩23,577 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,617 | ₩24,033 | ₩21,980 | ₩23,912 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩24,113 | ₩24,409 | ₩23,818 | ₩23,885 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,140 | ₩24,368 | ₩23,671 | ₩24,087 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,187 | ₩25,270 | ₩23,489 | ₩24,019 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,838 | ₩25,898 | ₩24,744 | ₩25,455 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,227 | ₩25,361 | ₩24,630 | ₩24,878 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,428 | ₩26,073 | ₩25,093 | ₩25,375 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,563 | ₩25,885 | ₩25,066 | ₩25,630 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,294 | ₩25,791 | ₩24,727 | ₩25,764 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,549 | ₩26,126 | ₩24,878 | ₩25,147 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,294 | ₩26,676 | ₩25,194 | ₩25,724 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩26,099 | ₩26,717 | ₩25,952 | ₩26,046 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,482 | ₩26,462 | ₩25,160 | ₩26,073 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,154 | ₩25,657 | ₩24,033 | ₩25,496 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,697 | ₩24,664 | ₩23,510 | ₩23,778 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,267 | ₩25,321 | ₩23,640 | ₩24,368 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,375 | ₩25,469 | ₩24,543 | ₩24,986 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,899 | ₩25,635 | ₩23,765 | ₩25,080 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,771 | ₩25,482 | ₩24,019 | ₩24,154 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,200 | ₩25,442 | ₩24,201 | ₩24,771 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,516 | ₩25,603 | ₩24,415 | ₩25,214 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,315 | ₩24,986 | ₩24,194 | ₩24,503 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩24,113 | ₩24,864 | ₩23,979 | ₩24,127 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩24,046 | ₩24,207 | ₩23,751 | ₩24,046 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,274 | ₩24,825 | ₩23,899 | ₩24,301 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,409 | ₩24,449 | ₩23,765 | ₩24,234 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩24,006 | ₩24,664 | ₩23,885 | ₩24,167 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,670 | ₩25,979 | ₩24,315 | ₩24,945 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,428 | ₩26,770 | ₩25,361 | ₩25,630 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,764 | ₩26,220 | ₩24,529 | ₩25,536 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,374 | ₩26,522 | ₩25,630 | ₩26,274 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,764 | ₩26,636 | ₩25,200 | ₩25,549 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,677 | ₩24,919 | ₩23,536 | ₩24,825 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,671 | ₩24,073 | ₩22,973 | ₩23,858 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,623 | ₩24,623 | ₩23,671 | ₩23,751 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,925 | ₩24,986 | ₩24,033 | ₩24,744 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,603 | ₩25,039 | ₩23,818 | ₩24,999 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,664 | ₩24,744 | ₩24,074 | ₩24,503 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,623 | ₩24,677 | ₩24,140 | ₩24,328 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,315 | ₩24,643 | ₩24,167 | ₩24,529 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,942 | ₩24,503 | ₩23,942 | ₩24,355 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,516 | ₩24,576 | ₩24,100 | ₩24,503 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,288 | ₩24,508 | ₩24,087 | ₩24,274 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,476 | ₩24,643 | ₩24,171 | ₩24,368 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,851 | ₩24,892 | ₩24,355 | ₩24,650 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,993 | ₩24,684 | ₩23,982 | ₩24,543 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,382 | ₩24,758 | ₩23,905 | ₩23,952 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,731 | ₩24,932 | ₩23,637 | ₩23,845 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,294 | ₩25,416 | ₩24,503 | ₩24,623 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,381 | ₩26,596 | ₩25,469 | ₩25,536 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,508 | ₩27,549 | ₩25,710 | ₩26,086 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,414 | ₩27,575 | ₩26,180 | ₩27,575 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,636 | ₩27,388 | ₩26,408 | ₩27,025 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,448 | ₩26,931 | ₩26,361 | ₩26,743 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,166 | ₩26,797 | ₩25,643 | ₩26,502 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,603 | ₩25,737 | ₩25,080 | ₩25,724 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,442 | ₩25,569 | ₩24,972 | ₩25,267 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,301 | ₩26,420 | ₩24,838 | ₩25,522 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,770 | ₩26,972 | ₩26,166 | ₩26,180 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩26,019 | ₩26,811 | ₩25,992 | ₩26,435 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,502 | ₩26,596 | ₩26,207 | ₩26,489 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,448 | ₩26,824 | ₩26,019 | ₩26,207 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,388 | ₩26,073 | ₩24,952 | ₩26,019 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,389 | ₩25,375 | ₩23,349 | ₩25,335 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,221 | ₩23,563 | ₩21,792 | ₩23,080 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,510 | ₩24,221 | ₩22,087 | ₩22,235 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,398 | ₩23,188 | ₩22,382 | ₩22,825 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,919 | ₩22,718 | ₩21,656 | ₩22,369 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,275 | ₩23,000 | ₩21,859 | ₩22,154 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,765 | ₩22,939 | ₩21,738 | ₩22,517 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩24,087 | ₩24,087 | ₩22,268 | ₩22,449 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,993 | ₩24,127 | ₩23,469 | ₩23,818 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,812 | ₩23,684 | ₩22,727 | ₩23,483 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,188 | ₩23,268 | ₩22,369 | ₩22,530 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,470 | ₩22,570 | ₩21,148 | ₩22,342 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,262 | ₩22,597 | ₩21,758 | ₩21,886 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,524 | ₩22,725 | ₩21,524 | ₩22,262 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩21,067 | ₩21,707 | ₩20,933 | ₩21,376 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,886 | ₩22,986 | ₩21,282 | ₩21,644 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,812 | ₩24,060 | ₩22,275 | ₩23,214 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,694 | ₩22,973 | ₩20,694 | ₩22,597 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,443 | ₩21,705 | ₩20,953 | ₩21,134 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,564 | ₩21,658 | ₩21,134 | ₩21,430 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,819 | ₩21,895 | ₩21,202 | ₩21,430 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,785 | ₩21,785 | ₩21,128 | ₩21,215 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,853 | ₩21,711 | ₩20,839 | ₩21,282 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,148 | ₩21,457 | ₩20,162 | ₩20,906 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩21,054 | ₩21,255 | ₩20,598 | ₩20,987 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,732 | ₩21,161 | ₩20,509 | ₩21,067 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,625 | ₩20,658 | ₩20,141 | ₩20,504 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,987 | ₩21,289 | ₩20,591 | ₩20,786 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,134 | ₩21,208 | ₩20,457 | ₩20,853 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,793 | ₩20,933 | ₩19,793 | ₩20,826 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,651 | ₩20,786 | ₩19,705 | ₩20,396 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,839 | ₩21,108 | ₩19,920 | ₩20,061 | -3.73% | 359.4만 |
|---|