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 | ₩8,089 | ₩8,136 | ₩7,889 | ₩8,075 | -0.17% | 400.7만 |
| 2026.10.08 | ₩8,075 | ₩8,082 | ₩7,835 | ₩8,035 | -0.50% | 585.1만 |
| 2026.10.07 | ₩8,022 | ₩8,149 | ₩7,995 | ₩8,102 | +1.00% | 537.8만 |
| 2026.10.06 | ₩8,329 | ₩8,336 | ₩8,122 | ₩8,209 | -1.44% | 456.5만 |
| 2026.10.05 | ₩8,316 | ₩8,316 | ₩8,142 | ₩8,276 | -0.48% | 439.9만 |
| 2026.10.02 | ₩8,209 | ₩8,409 | ₩8,176 | ₩8,289 | +0.98% | 676.5만 |
| 2026.10.01 | ₩7,995 | ₩8,262 | ₩7,875 | ₩8,222 | +2.84% | 624.2만 |
| 2026.09.30 | ₩8,042 | ₩8,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,902 |
| ₩7,982 |
| -0.75% |
| 595.1만 |
| 2026.09.29 | ₩8,169 | ₩8,182 | ₩7,902 | ₩7,929 | -2.94% | 674.5만 |
|---|
| 2026.09.28 | ₩8,236 | ₩8,309 | ₩7,942 | ₩8,129 | -1.30% | 663.5만 |
|---|
| 2026.09.25 | ₩8,529 | ₩8,529 | ₩8,276 | ₩8,302 | -2.66% | 616.4만 |
|---|
| 2026.09.24 | ₩8,516 | ₩8,556 | ₩8,403 | ₩8,476 | -0.47% | 400.7만 |
|---|
| 2026.09.23 | ₩8,663 | ₩8,683 | ₩8,569 | ₩8,609 | -0.62% | 570.6만 |
|---|
| 2026.09.22 | ₩8,649 | ₩8,810 | ₩8,609 | ₩8,649 | 0.00% | 386.8만 |
|---|
| 2026.09.21 | ₩8,756 | ₩8,783 | ₩8,583 | ₩8,649 | -1.22% | 743.2만 |
|---|
| 2026.09.18 | ₩8,689 | ₩8,850 | ₩8,623 | ₩8,770 | +0.92% | 3085.6만 |
|---|
| 2026.09.17 | ₩8,970 | ₩8,970 | ₩8,583 | ₩8,609 | -4.02% | 645.9만 |
|---|
| 2026.09.16 | ₩9,063 | ₩9,063 | ₩8,663 | ₩8,689 | -4.12% | 667.2만 |
|---|
| 2026.09.15 | ₩8,676 | ₩9,050 | ₩8,676 | ₩8,983 | +3.54% | 817.5만 |
|---|
| 2026.09.14 | ₩8,543 | ₩8,970 | ₩8,529 | ₩8,629 | +1.02% | 1047.6만 |
|---|
| 2026.09.11 | ₩8,663 | ₩8,716 | ₩8,583 | ₩8,649 | -0.15% | 492.6만 |
|---|
| 2026.09.10 | ₩8,463 | ₩8,623 | ₩8,443 | ₩8,543 | +0.95% | 432.4만 |
|---|
| 2026.09.09 | ₩8,609 | ₩8,696 | ₩8,503 | ₩8,549 | -0.70% | 495.6만 |
|---|
| 2026.09.08 | ₩8,543 | ₩8,783 | ₩8,483 | ₩8,636 | +1.09% | 626.7만 |
|---|
| 2026.09.04 | ₩8,476 | ₩8,616 | ₩8,356 | ₩8,543 | +0.79% | 625.8만 |
|---|
| 2026.09.03 | ₩8,529 | ₩8,683 | ₩8,436 | ₩8,503 | -0.31% | 664.6만 |
|---|
| 2026.09.02 | ₩8,276 | ₩8,756 | ₩8,276 | ₩8,636 | +4.35% | 1013.6만 |
|---|
| 2026.09.01 | ₩8,289 | ₩8,436 | ₩8,102 | ₩8,302 | +0.16% | 843.9만 |
|---|
| 2026.08.31 | ₩8,289 | ₩8,649 | ₩8,262 | ₩8,423 | +1.61% | 1864.4만 |
|---|
| 2026.08.28 | ₩9,077 | ₩9,143 | ₩8,009 | ₩8,089 | -10.88% | 3122.4만 |
|---|
| 2026.08.27 | ₩15,497 | ₩15,617 | ₩15,123 | ₩15,524 | +0.17% | 760.3만 |
|---|
| 2026.08.26 | ₩14,656 | ₩14,803 | ₩14,543 | ₩14,749 | +0.64% | 1311.8만 |
|---|
| 2026.08.25 | ₩14,629 | ₩14,776 | ₩14,356 | ₩14,736 | +0.73% | 575.5만 |
|---|
| 2026.08.24 | ₩14,830 | ₩14,923 | ₩14,442 | ₩14,469 | -2.43% | 827.1만 |
|---|
| 2026.08.21 | ₩15,150 | ₩15,150 | ₩14,769 | ₩14,963 | -1.23% | 646.6만 |
|---|
| 2026.08.20 | ₩14,923 | ₩15,157 | ₩14,850 | ₩15,096 | +1.16% | 745.6만 |
|---|
| 2026.08.19 | ₩15,203 | ₩15,310 | ₩14,823 | ₩14,950 | -1.67% | 1199.8만 |
|---|
| 2026.08.18 | ₩15,323 | ₩15,470 | ₩14,923 | ₩15,190 | -0.87% | 953.2만 |
|---|
| 2026.08.17 | ₩15,377 | ₩15,704 | ₩15,363 | ₩15,564 | +1.22% | 706만 |
|---|
| 2026.08.14 | ₩15,317 | ₩15,403 | ₩15,083 | ₩15,390 | +0.48% | 503.6만 |
|---|
| 2026.08.13 | ₩15,737 | ₩15,884 | ₩15,023 | ₩15,150 | -3.73% | 580.3만 |
|---|
| 2026.08.12 | ₩15,684 | ₩15,972 | ₩15,350 | ₩15,457 | -1.45% | 694.2만 |
|---|
| 2026.08.11 | ₩15,217 | ₩15,650 | ₩15,030 | ₩15,617 | +2.63% | 1284만 |
|---|
| 2026.08.10 | ₩14,396 | ₩15,310 | ₩14,256 | ₩15,243 | +5.89% | 1217.8만 |
|---|
| 2026.08.07 | ₩13,615 | ₩14,629 | ₩13,588 | ₩14,603 | +7.25% | 1666.8만 |
|---|
| 2026.08.06 | ₩14,643 | ₩14,923 | ₩13,428 | ₩13,481 | -7.93% | 2419.6만 |
|---|
| 2026.08.05 | ₩16,678 | ₩16,718 | ₩16,395 | ₩16,485 | -1.16% | 645.4만 |
|---|
| 2026.08.04 | ₩16,338 | ₩16,705 | ₩16,264 | ₩16,672 | +2.04% | 786.1만 |
|---|
| 2026.08.03 | ₩15,710 | ₩16,124 | ₩15,497 | ₩16,084 | +2.38% | 656.5만 |
|---|
| 2026.07.31 | ₩15,817 | ₩15,924 | ₩15,590 | ₩15,670 | -0.93% | 690.7만 |
|---|
| 2026.07.30 | ₩15,737 | ₩15,839 | ₩15,450 | ₩15,630 | -0.68% | 601.1만 |
|---|
| 2026.07.29 | ₩15,804 | ₩15,897 | ₩15,370 | ₩15,417 | -2.45% | 416.9만 |
|---|
| 2026.07.28 | ₩15,657 | ₩15,804 | ₩15,297 | ₩15,777 | +0.77% | 633.4만 |
|---|
| 2026.07.27 | ₩15,844 | ₩15,891 | ₩15,517 | ₩15,817 | -0.17% | 406.2만 |
|---|
| 2026.07.24 | ₩15,911 | ₩16,291 | ₩15,690 | ₩15,751 | -1.01% | 351.5만 |
|---|
| 2026.07.23 | ₩15,924 | ₩16,138 | ₩15,831 | ₩15,937 | +0.08% | 375.5만 |
|---|
| 2026.07.22 | ₩16,445 | ₩16,525 | ₩16,051 | ₩16,124 | -1.95% | 432.2만 |
|---|
| 2026.07.21 | ₩16,151 | ₩16,685 | ₩16,044 | ₩16,658 | +3.14% | 497.6만 |
|---|
| 2026.07.20 | ₩16,405 | ₩16,486 | ₩15,744 | ₩15,897 | -3.09% | 793.9만 |
|---|
| 2026.07.17 | ₩15,964 | ₩16,511 | ₩15,911 | ₩16,191 | +1.42% | 547.4만 |
|---|
| 2026.07.16 | ₩16,298 | ₩16,398 | ₩16,064 | ₩16,124 | -1.06% | 469.1만 |
|---|
| 2026.07.15 | ₩16,378 | ₩16,491 | ₩15,917 | ₩16,445 | +0.41% | 671.6만 |
|---|
| 2026.07.14 | ₩16,458 | ₩16,617 | ₩16,084 | ₩16,138 | -1.95% | 474.3만 |
|---|
| 2026.07.13 | ₩16,538 | ₩16,652 | ₩16,131 | ₩16,191 | -2.10% | 369만 |
|---|
| 2026.07.10 | ₩16,882 | ₩16,898 | ₩16,618 | ₩16,672 | -1.25% | 399.6만 |
|---|
| 2026.07.09 | ₩16,805 | ₩16,965 | ₩16,565 | ₩16,818 | +0.08% | 558.7만 |
|---|
| 2026.07.08 | ₩16,017 | ₩16,558 | ₩15,851 | ₩16,538 | +3.25% | 749.8만 |
|---|
| 2026.07.07 | ₩16,405 | ₩16,478 | ₩15,837 | ₩16,111 | -1.79% | 781.1만 |
|---|
| 2026.07.06 | ₩16,378 | ₩16,645 | ₩16,244 | ₩16,525 | +0.90% | 562.4만 |
|---|
| 2026.07.02 | ₩16,405 | ₩16,571 | ₩15,710 | ₩16,218 | -1.14% | 1030.6만 |
|---|
| 2026.07.01 | ₩17,059 | ₩17,059 | ₩16,465 | ₩16,511 | -3.21% | 1030.6만 |
|---|
| 2026.06.30 | ₩16,992 | ₩17,252 | ₩16,925 | ₩17,059 | +0.39% | 609.9만 |
|---|
| 2026.06.29 | ₩16,765 | ₩17,205 | ₩16,618 | ₩17,192 | +2.55% | 540.2만 |
|---|
| 2026.06.26 | ₩16,618 | ₩17,019 | ₩16,565 | ₩16,792 | +1.04% | 982.6만 |
|---|
| 2026.06.25 | ₩17,059 | ₩17,179 | ₩16,725 | ₩16,845 | -1.25% | 451.9만 |
|---|
| 2026.06.24 | ₩16,685 | ₩16,979 | ₩16,631 | ₩16,752 | +0.40% | 375.6만 |
|---|
| 2026.06.23 | ₩16,518 | ₩17,012 | ₩16,431 | ₩16,685 | +1.01% | 513.6만 |
|---|
| 2026.06.22 | ₩17,059 | ₩17,366 | ₩17,005 | ₩17,192 | +0.78% | 624만 |
|---|
| 2026.06.18 | ₩17,165 | ₩17,179 | ₩16,772 | ₩16,898 | -1.56% | 801.4만 |
|---|
| 2026.06.17 | ₩16,872 | ₩17,079 | ₩16,565 | ₩16,778 | -0.55% | 439.3만 |
|---|
| 2026.06.16 | ₩16,965 | ₩17,165 | ₩16,665 | ₩16,832 | -0.79% | 413.3만 |
|---|
| 2026.06.15 | ₩17,299 | ₩17,404 | ₩16,945 | ₩17,032 | -1.54% | 443만 |
|---|
| 2026.06.12 | ₩16,885 | ₩17,125 | ₩16,752 | ₩16,898 | +0.08% | 517만 |
|---|
| 2026.06.11 | ₩16,351 | ₩16,938 | ₩16,044 | ₩16,885 | +3.27% | 490.1만 |
|---|
| 2026.06.10 | ₩16,098 | ₩16,391 | ₩15,690 | ₩16,111 | +0.08% | 629.9만 |
|---|
| 2026.06.09 | ₩16,244 | ₩16,284 | ₩15,432 | ₩16,204 | -0.25% | 656만 |
|---|
| 2026.06.08 | ₩16,017 | ₩16,084 | ₩15,624 | ₩16,044 | +0.17% | 296.4만 |
|---|
| 2026.06.05 | ₩16,351 | ₩16,351 | ₩15,544 | ₩15,684 | -4.08% | 626.9만 |
|---|
| 2026.06.04 | ₩16,178 | ₩16,618 | ₩16,051 | ₩16,565 | +2.39% | 503.5만 |
|---|
| 2026.06.03 | ₩16,391 | ₩16,445 | ₩16,131 | ₩16,298 | -0.57% | 561.6만 |
|---|
| 2026.06.02 | ₩16,525 | ₩16,712 | ₩16,298 | ₩16,605 | +0.48% | 657.3만 |
|---|
| 2026.06.01 | ₩16,458 | ₩16,611 | ₩15,955 | ₩16,378 | -0.49% | 570.4만 |
|---|
| 2026.05.29 | ₩16,725 | ₩16,818 | ₩16,371 | ₩16,658 | -0.40% | 661.7만 |
|---|
| 2026.05.28 | ₩16,712 | ₩16,752 | ₩16,351 | ₩16,511 | -1.20% | 341.8만 |
|---|
| 2026.05.27 | ₩16,912 | ₩16,952 | ₩16,578 | ₩16,672 | -1.42% | 378.2만 |
|---|
| 2026.05.26 | ₩16,431 | ₩17,005 | ₩16,405 | ₩16,912 | +2.92% | 599.9만 |
|---|
| 2026.05.22 | ₩16,017 | ₩16,665 | ₩15,937 | ₩16,418 | +2.50% | 501.5만 |
|---|
| 2026.05.21 | ₩15,430 | ₩15,944 | ₩15,297 | ₩15,884 | +2.94% | 442.2만 |
|---|
| 2026.05.20 | ₩15,030 | ₩15,550 | ₩14,936 | ₩15,524 | +3.29% | 588.6만 |
|---|
| 2026.05.19 | ₩14,896 | ₩14,990 | ₩14,623 | ₩14,910 | +0.09% | 894.1만 |
|---|
| 2026.05.18 | ₩15,283 | ₩15,430 | ₩14,816 | ₩14,896 | -2.53% | 768.3만 |
|---|
| 2026.05.15 | ₩15,003 | ₩15,403 | ₩14,976 | ₩15,177 | +1.16% | 647.1만 |
|---|
| 2026.05.14 | ₩15,484 | ₩15,484 | ₩14,910 | ₩15,257 | -1.47% | 940.1만 |
|---|
| 2026.05.13 | ₩15,817 | ₩15,871 | ₩15,342 | ₩15,363 | -2.87% | 826만 |
|---|
| 2026.05.12 | ₩16,004 | ₩16,017 | ₩15,297 | ₩15,710 | -1.83% | 877.5만 |
|---|
| 2026.05.11 | ₩15,644 | ₩16,138 | ₩15,497 | ₩16,031 | +2.47% | 980.6만 |
|---|
| 2026.05.08 | ₩16,017 | ₩16,017 | ₩15,444 | ₩15,644 | -2.33% | 681.5만 |
|---|
| 2026.05.07 | ₩16,098 | ₩16,378 | ₩15,570 | ₩15,884 | -1.33% | 1152.5만 |
|---|
| 2026.05.06 | ₩16,338 | ₩16,672 | ₩16,191 | ₩16,298 | -0.25% | 980.3만 |
|---|
| 2026.05.05 | ₩16,685 | ₩16,738 | ₩16,278 | ₩16,391 | -1.76% | 739.8만 |
|---|
| 2026.05.04 | ₩15,831 | ₩16,578 | ₩15,831 | ₩16,498 | +4.22% | 1216.2만 |
|---|
| 2026.05.01 | ₩17,219 | ₩17,245 | ₩15,884 | ₩15,924 | -7.52% | 1399.8만 |
|---|
| 2026.04.30 | ₩17,016 | ₩17,646 | ₩16,818 | ₩17,079 | +0.37% | 3013.3만 |
|---|
| 2026.04.29 | ₩13,214 | ₩14,454 | ₩13,108 | ₩13,975 | +5.76% | 1666.8만 |
|---|
| 2026.04.28 | ₩12,867 | ₩13,568 | ₩12,640 | ₩13,214 | +2.70% | 2056만 |
|---|
| 2026.04.27 | ₩25,848 | ₩26,262 | ₩25,575 | ₩26,068 | +0.85% | 527만 |
|---|
| 2026.04.24 | ₩25,641 | ₩25,908 | ₩25,281 | ₩25,895 | +0.99% | 392.5만 |
|---|
| 2026.04.23 | ₩25,494 | ₩25,948 | ₩25,274 | ₩25,468 | -0.10% | 475만 |
|---|
| 2026.04.22 | ₩25,361 | ₩25,648 | ₩25,027 | ₩25,615 | +1.00% | 633.7만 |
|---|
| 2026.04.21 | ₩25,575 | ₩25,828 | ₩25,001 | ₩25,147 | -1.67% | 372.8만 |
|---|
| 2026.04.20 | ₩24,947 | ₩25,628 | ₩24,760 | ₩25,508 | +2.25% | 551.2만 |
|---|
| 2026.04.17 | ₩25,561 | ₩26,028 | ₩25,394 | ₩25,481 | -0.31% | 386만 |
|---|
| 2026.04.16 | ₩25,201 | ₩25,689 | ₩25,081 | ₩25,334 | +0.53% | 395.6만 |
|---|
| 2026.04.15 | ₩25,361 | ₩25,494 | ₩24,493 | ₩25,334 | -0.11% | 737만 |
|---|
| 2026.04.14 | ₩25,828 | ₩25,988 | ₩25,274 | ₩25,334 | -1.91% | 402.1만 |
|---|
| 2026.04.13 | ₩25,201 | ₩25,902 | ₩24,907 | ₩25,761 | +2.22% | 877.3만 |
|---|
| 2026.04.10 | ₩25,321 | ₩25,428 | ₩24,694 | ₩25,321 | 0.00% | 500.4만 |
|---|
| 2026.04.09 | ₩24,854 | ₩25,561 | ₩24,854 | ₩25,001 | +0.59% | 724.9만 |
|---|
| 2026.04.08 | ₩25,294 | ₩25,361 | ₩23,706 | ₩24,867 | -1.69% | 636.8만 |
|---|
| 2026.04.07 | ₩24,800 | ₩25,067 | ₩24,520 | ₩24,827 | +0.11% | 413.9만 |
|---|
| 2026.04.06 | ₩24,947 | ₩25,121 | ₩24,580 | ₩25,027 | +0.32% | 243.7만 |
|---|
| 2026.04.02 | ₩23,786 | ₩25,014 | ₩23,626 | ₩25,001 | +5.11% | 332.6만 |
|---|
| 2026.04.01 | ₩24,814 | ₩24,814 | ₩24,126 | ₩24,493 | -1.29% | 500.9만 |
|---|
| 2026.03.31 | ₩23,733 | ₩24,373 | ₩23,532 | ₩24,293 | +2.36% | 535.2만 |
|---|
| 2026.03.30 | ₩24,000 | ₩24,160 | ₩23,365 | ₩23,506 | -2.06% | 359.8만 |
|---|
| 2026.03.27 | ₩24,427 | ₩24,427 | ₩23,779 | ₩23,959 | -1.91% | 319.2만 |
|---|
| 2026.03.26 | ₩24,440 | ₩25,274 | ₩24,280 | ₩24,440 | 0.00% | 286.8만 |
|---|
| 2026.03.25 | ₩24,520 | ₩25,187 | ₩24,433 | ₩24,667 | +0.60% | 330.8만 |
|---|
| 2026.03.24 | ₩23,526 | ₩24,700 | ₩23,452 | ₩24,226 | +2.98% | 381.4만 |
|---|
| 2026.03.23 | ₩23,786 | ₩24,333 | ₩23,399 | ₩23,639 | -0.62% | 335.3만 |
|---|
| 2026.03.20 | ₩23,679 | ₩23,799 | ₩23,272 | ₩23,652 | -0.11% | 611.2만 |
|---|
| 2026.03.19 | ₩23,252 | ₩23,986 | ₩23,168 | ₩23,799 | +2.35% | 664.9만 |
|---|
| 2026.03.18 | ₩23,786 | ₩24,186 | ₩23,532 | ₩23,572 | -0.90% | 321.2만 |
|---|
| 2026.03.17 | ₩23,559 | ₩24,073 | ₩23,559 | ₩23,786 | +0.96% | 235.4만 |
|---|
| 2026.03.16 | ₩23,826 | ₩24,026 | ₩23,499 | ₩23,572 | -1.06% | 405.7만 |
|---|
| 2026.03.13 | ₩23,973 | ₩24,507 | ₩23,352 | ₩23,479 | -2.06% | 377.3만 |
|---|
| 2026.03.12 | ₩23,212 | ₩23,813 | ₩23,092 | ₩23,733 | +2.24% | 462.9만 |
|---|
| 2026.03.11 | ₩23,359 | ₩23,746 | ₩23,359 | ₩23,706 | +1.49% | 374.9만 |
|---|
| 2026.03.10 | ₩23,906 | ₩24,427 | ₩23,532 | ₩23,559 | -1.45% | 543.9만 |
|---|
| 2026.03.09 | ₩22,705 | ₩23,919 | ₩22,491 | ₩23,693 | +4.35% | 652.7만 |
|---|
| 2026.03.06 | ₩23,092 | ₩23,572 | ₩22,698 | ₩22,972 | -0.52% | 750.2만 |
|---|
| 2026.03.05 | ₩23,038 | ₩24,013 | ₩22,918 | ₩23,853 | +3.53% | 545.3만 |
|---|
| 2026.03.04 | ₩23,239 | ₩23,572 | ₩22,773 | ₩23,439 | +0.86% | 626.9만 |
|---|
| 2026.03.03 | ₩22,918 | ₩23,492 | ₩22,184 | ₩23,239 | +1.40% | 860.8만 |
|---|
| 2026.03.02 | ₩22,852 | ₩23,919 | ₩22,465 | ₩23,826 | +4.26% | 878.9만 |
|---|
| 2026.02.27 | ₩22,691 | ₩23,913 | ₩22,024 | ₩23,452 | +3.35% | 958.6만 |
|---|
| 2026.02.26 | ₩23,492 | ₩23,906 | ₩21,864 | ₩23,786 | +1.25% | 1043.9만 |
|---|
| 2026.02.25 | ₩23,986 | ₩24,280 | ₩23,693 | ₩23,759 | -0.95% | 295만 |
|---|
| 2026.02.24 | ₩24,013 | ₩24,240 | ₩23,546 | ₩23,959 | -0.22% | 309.6만 |
|---|
| 2026.02.23 | ₩25,054 | ₩25,137 | ₩23,365 | ₩23,893 | -4.64% | 484.2만 |
|---|
| 2026.02.20 | ₩24,707 | ₩25,761 | ₩24,614 | ₩25,321 | +2.49% | 255.8만 |
|---|
| 2026.02.19 | ₩25,094 | ₩25,228 | ₩24,500 | ₩24,747 | -1.38% | 229.5만 |
|---|
| 2026.02.18 | ₩25,294 | ₩25,935 | ₩24,961 | ₩25,241 | -0.21% | 201.2만 |
|---|
| 2026.02.17 | ₩25,428 | ₩25,748 | ₩24,934 | ₩25,494 | +0.26% | 153.2만 |
|---|
| 2026.02.13 | ₩25,161 | ₩25,655 | ₩24,596 | ₩25,628 | +1.86% | 165.5만 |
|---|
| 2026.02.12 | ₩25,414 | ₩25,988 | ₩24,747 | ₩25,014 | -1.58% | 238만 |
|---|
| 2026.02.11 | ₩26,155 | ₩26,536 | ₩25,061 | ₩25,588 | -2.17% | 269.3만 |
|---|
| 2026.02.10 | ₩25,962 | ₩26,576 | ₩25,815 | ₩25,908 | -0.21% | 273.9만 |
|---|
| 2026.02.09 | ₩25,348 | ₩26,322 | ₩25,027 | ₩25,935 | +2.32% | 395.9만 |
|---|
| 2026.02.06 | ₩24,026 | ₩25,521 | ₩23,906 | ₩25,361 | +5.56% | 420만 |
|---|
| 2026.02.05 | ₩23,572 | ₩24,533 | ₩23,386 | ₩23,652 | +0.34% | 401.6만 |
|---|
| 2026.02.04 | ₩25,134 | ₩25,187 | ₩23,515 | ₩24,240 | -3.56% | 542.5만 |
|---|
| 2026.02.03 | ₩25,241 | ₩25,334 | ₩24,413 | ₩24,854 | -1.53% | 299.5만 |
|---|
| 2026.02.02 | ₩23,773 | ₩25,500 | ₩23,639 | ₩24,947 | +4.94% | 406.8만 |
|---|
| 2026.01.30 | ₩24,640 | ₩25,348 | ₩23,893 | ₩24,026 | -2.49% | 350.8만 |
|---|
| 2026.01.29 | ₩25,067 | ₩25,308 | ₩24,073 | ₩24,640 | -1.70% | 224만 |
|---|
| 2026.01.28 | ₩24,387 | ₩25,468 | ₩24,287 | ₩25,081 | +2.85% | 318.9만 |
|---|
| 2026.01.27 | ₩24,186 | ₩24,854 | ₩24,066 | ₩24,373 | +0.77% | 269.5만 |
|---|
| 2026.01.26 | ₩23,986 | ₩24,732 | ₩23,853 | ₩24,000 | +0.06% | 383.5만 |
|---|
| 2026.01.23 | ₩23,919 | ₩24,080 | ₩23,626 | ₩23,919 | 0.00% | 232.9만 |
|---|
| 2026.01.22 | ₩24,146 | ₩24,694 | ₩23,773 | ₩24,173 | +0.11% | 396.4만 |
|---|
| 2026.01.21 | ₩24,280 | ₩24,320 | ₩23,639 | ₩24,106 | -0.71% | 565.8만 |
|---|
| 2026.01.20 | ₩23,879 | ₩24,533 | ₩23,759 | ₩24,040 | +0.67% | 493.5만 |
|---|
| 2026.01.16 | ₩25,535 | ₩25,842 | ₩24,186 | ₩24,814 | -2.82% | 501.3만 |
|---|
| 2026.01.15 | ₩25,294 | ₩26,629 | ₩25,228 | ₩25,494 | +0.79% | 424.4만 |
|---|
| 2026.01.14 | ₩25,628 | ₩26,082 | ₩24,400 | ₩25,401 | -0.89% | 342.1만 |
|---|
| 2026.01.13 | ₩26,235 | ₩26,382 | ₩25,494 | ₩26,135 | -0.38% | 510.5만 |
|---|
| 2026.01.12 | ₩25,628 | ₩26,496 | ₩25,067 | ₩25,414 | -0.83% | 459.9만 |
|---|
| 2026.01.09 | ₩23,552 | ₩24,787 | ₩23,412 | ₩24,694 | +4.85% | 396만 |
|---|
| 2026.01.08 | ₩23,546 | ₩23,946 | ₩22,852 | ₩23,733 | +0.79% | 370.9만 |
|---|
| 2026.01.07 | ₩24,493 | ₩24,493 | ₩23,546 | ₩23,626 | -3.54% | 389만 |
|---|
| 2026.01.06 | ₩24,794 | ₩24,854 | ₩23,906 | ₩24,614 | -0.73% | 418.9만 |
|---|
| 2026.01.05 | ₩24,473 | ₩24,907 | ₩23,693 | ₩24,867 | +1.61% | 425.5만 |
|---|
| 2026.01.02 | ₩24,533 | ₩24,614 | ₩23,947 | ₩24,373 | -0.65% | 317.3만 |
|---|
| 2025.12.31 | ₩24,493 | ₩24,547 | ₩24,013 | ₩24,200 | -1.20% | 257.7만 |
|---|
| 2025.12.30 | ₩24,186 | ₩24,513 | ₩24,040 | ₩24,400 | +0.88% | 224.8만 |
|---|
| 2025.12.29 | ₩23,815 | ₩24,373 | ₩23,815 | ₩24,226 | +1.73% | 268.4만 |
|---|
| 2025.12.26 | ₩24,387 | ₩24,447 | ₩23,973 | ₩24,373 | -0.05% | 193.6만 |
|---|
| 2025.12.24 | ₩24,160 | ₩24,379 | ₩23,959 | ₩24,146 | -0.06% | 107.2만 |
|---|
| 2025.12.23 | ₩24,347 | ₩24,513 | ₩24,044 | ₩24,240 | -0.44% | 306.9만 |
|---|
| 2025.12.22 | ₩24,720 | ₩24,760 | ₩24,226 | ₩24,520 | -0.81% | 237.8만 |
|---|
| 2025.12.19 | ₩23,866 | ₩24,553 | ₩23,855 | ₩24,413 | +2.29% | 355.6만 |
|---|
| 2025.12.18 | ₩24,253 | ₩24,627 | ₩23,779 | ₩23,826 | -1.76% | 281.3만 |
|---|
| 2025.12.17 | ₩24,600 | ₩24,800 | ₩23,512 | ₩23,719 | -3.58% | 385만 |
|---|
| 2025.12.16 | ₩25,161 | ₩25,282 | ₩24,373 | ₩24,493 | -2.65% | 491.6만 |
|---|
| 2025.12.15 | ₩26,242 | ₩26,456 | ₩25,334 | ₩25,401 | -3.20% | 278.9만 |
|---|
| 2025.12.12 | ₩27,363 | ₩27,403 | ₩25,575 | ₩25,948 | -5.17% | 346.6만 |
|---|
| 2025.12.11 | ₩27,270 | ₩27,430 | ₩26,042 | ₩27,430 | +0.59% | 573.3만 |
|---|
| 2025.12.10 | ₩26,496 | ₩27,243 | ₩26,269 | ₩26,883 | +1.46% | 423.6만 |
|---|
| 2025.12.09 | ₩26,309 | ₩26,789 | ₩26,222 | ₩26,602 | +1.12% | 464.7만 |
|---|
| 2025.12.08 | ₩26,028 | ₩26,656 | ₩25,508 | ₩26,362 | +1.28% | 453.7만 |
|---|
| 2025.12.05 | ₩25,468 | ₩25,601 | ₩24,947 | ₩25,588 | +0.47% | 217.8만 |
|---|
| 2025.12.04 | ₩25,308 | ₩25,434 | ₩24,840 | ₩25,134 | -0.69% | 317.4만 |
|---|
| 2025.12.03 | ₩26,162 | ₩26,281 | ₩24,707 | ₩25,388 | -2.96% | 441.6만 |
|---|
| 2025.12.02 | ₩26,629 | ₩26,829 | ₩26,028 | ₩26,042 | -2.21% | 565.7만 |
|---|
| 2025.12.01 | ₩25,882 | ₩26,669 | ₩25,855 | ₩26,295 | +1.60% | 445.9만 |
|---|
| 2025.11.28 | ₩26,362 | ₩26,456 | ₩26,068 | ₩26,349 | -0.05% | 223.3만 |
|---|
| 2025.11.26 | ₩26,309 | ₩26,682 | ₩25,882 | ₩26,068 | -0.91% | 615.7만 |
|---|
| 2025.11.25 | ₩25,254 | ₩25,935 | ₩24,820 | ₩25,882 | +2.48% | 731.9만 |
|---|
| 2025.11.24 | ₩23,265 | ₩25,241 | ₩23,225 | ₩25,201 | +8.32% | 881.1만 |
|---|
| 2025.11.21 | ₩22,104 | ₩23,439 | ₩21,677 | ₩22,958 | +3.86% | 692.8만 |
|---|
| 2025.11.20 | ₩23,386 | ₩24,093 | ₩21,971 | ₩22,117 | -5.42% | 592.1만 |
|---|
| 2025.11.19 | ₩22,280 | ₩23,065 | ₩22,264 | ₩22,705 | +1.91% | 413.5만 |
|---|
| 2025.11.18 | ₩21,804 | ₩22,598 | ₩21,542 | ₩22,251 | +2.05% | 351.6만 |
|---|
| 2025.11.17 | ₩22,158 | ₩22,878 | ₩21,744 | ₩22,037 | -0.54% | 347.8만 |
|---|
| 2025.11.14 | ₩21,650 | ₩22,818 | ₩21,624 | ₩22,398 | +3.45% | 436만 |
|---|
| 2025.11.13 | ₩23,959 | ₩23,959 | ₩22,151 | ₩22,331 | -6.80% | 528.2만 |
|---|
| 2025.11.12 | ₩23,866 | ₩24,000 | ₩23,345 | ₩23,693 | -0.73% | 494.3만 |
|---|
| 2025.11.11 | ₩22,691 | ₩23,559 | ₩22,607 | ₩23,359 | +2.94% | 595.5만 |
|---|
| 2025.11.10 | ₩23,065 | ₩23,145 | ₩22,251 | ₩22,411 | -2.84% | 452.1만 |
|---|
| 2025.11.07 | ₩21,357 | ₩22,451 | ₩21,036 | ₩22,224 | +4.06% | 411.1만 |
|---|
| 2025.11.06 | ₩22,144 | ₩22,478 | ₩21,644 | ₩21,770 | -1.69% | 337.6만 |
|---|
| 2025.11.05 | ₩21,410 | ₩22,605 | ₩21,410 | ₩22,144 | +3.43% | 420만 |
|---|
| 2025.11.04 | ₩20,956 | ₩21,593 | ₩20,823 | ₩21,263 | +1.46% | 441.1만 |
|---|
| 2025.11.03 | ₩22,765 | ₩22,865 | ₩21,170 | ₩21,530 | -5.42% | 920.5만 |
|---|
| 2025.10.31 | ₩22,691 | ₩23,933 | ₩22,158 | ₩23,092 | +1.76% | 855.1만 |
|---|
| 2025.10.30 | ₩20,585 | ₩22,852 | ₩20,585 | ₩22,478 | +9.19% | 872.5만 |
|---|
| 2025.10.29 | ₩21,330 | ₩21,590 | ₩20,843 | ₩21,023 | -1.44% | 478.7만 |
|---|
| 2025.10.28 | ₩21,450 | ₩21,544 | ₩21,023 | ₩21,317 | -0.62% | 286.2만 |
|---|
| 2025.10.27 | ₩21,704 | ₩21,780 | ₩21,090 | ₩21,317 | -1.78% | 273.5만 |
|---|
| 2025.10.24 | ₩21,670 | ₩21,670 | ₩21,016 | ₩21,103 | -2.62% | 249.2만 |
|---|
| 2025.10.23 | ₩20,743 | ₩21,597 | ₩20,729 | ₩21,170 | +2.06% | 319.9만 |
|---|
| 2025.10.22 | ₩21,036 | ₩21,343 | ₩20,055 | ₩20,796 | -1.14% | 365.8만 |
|---|
| 2025.10.21 | ₩20,943 | ₩21,143 | ₩20,489 | ₩20,876 | -0.32% | 259.9만 |
|---|
| 2025.10.20 | ₩20,623 | ₩21,050 | ₩20,401 | ₩20,956 | +1.62% | 587.8만 |
|---|
| 2025.10.17 | ₩20,516 | ₩20,549 | ₩20,035 | ₩20,396 | -0.59% | 282.3만 |
|---|
| 2025.10.16 | ₩20,876 | ₩21,176 | ₩20,482 | ₩20,676 | -0.96% | 349.8만 |
|---|
| 2025.10.15 | ₩21,023 | ₩21,096 | ₩20,349 | ₩20,743 | -1.33% | 307.9만 |
|---|
| 2025.10.14 | ₩19,688 | ₩20,823 | ₩19,688 | ₩20,716 | +5.22% | 273.5만 |
|---|
| 2025.10.13 | ₩20,542 | ₩20,676 | ₩19,601 | ₩20,289 | -1.23% | 328.6만 |
|---|
| 2025.10.10 | ₩20,729 | ₩20,996 | ₩19,815 | ₩19,955 | -3.73% | 359.4만 |
|---|