시장 데이터를 불러오는 중
전체 종목
보이저 테크놀로지스 과거 주가
Voyager Technologies, Inc. Class A Common Stock · VOYG · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Voyager Technologies, Inc. Class A Common Stock · VOYG · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,212 | ₩38,124 | ₩35,779 | ₩36,529 | -1.84% | 133.1만 |
| 2026.10.08 | ₩37,963 | ₩38,271 | ₩36,449 | ₩37,762 | -0.53% | 177만 |
| 2026.10.07 | ₩40,562 | ₩40,670 | ₩37,393 | ₩38,539 | -4.99% | 273.5만 |
| 2026.10.06 | ₩40,951 | ₩42,291 | ₩40,495 | ₩41,380 | +1.05% | 178.7만 |
| 2026.10.05 | ₩41,889 | ₩41,889 | ₩40,013 | ₩40,469 | -3.39% | 115.1만 |
| 2026.10.02 | ₩40,670 | ₩42,170 | ₩39,584 | ₩41,447 | +1.91% | 155.3만 |
| 2026.10.01 | ₩41,085 | ₩41,983 | ₩39,946 | ₩40,080 | -2.45% | 196.3만 |
| 2026.09.30 | ₩41,715 | ₩43,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,495 |
| ₩40,536 |
| -2.83% |
| 276만 |
| 2026.09.29 | ₩45,561 | ₩45,675 | ₩40,817 | ₩41,192 | -9.59% | 271.9만 |
|---|
| 2026.09.28 | ₩41,541 | ₩44,877 | ₩41,273 | ₩44,462 | +7.03% | 277.4만 |
|---|
| 2026.09.25 | ₩41,809 | ₩43,082 | ₩41,407 | ₩42,010 | +0.48% | 251.9만 |
|---|
| 2026.09.24 | ₩42,010 | ₩42,733 | ₩41,005 | ₩41,675 | -0.80% | 781.5만 |
|---|
| 2026.09.23 | ₩44,529 | ₩45,293 | ₩40,033 | ₩42,077 | -5.51% | 1185.1만 |
|---|
| 2026.09.22 | ₩51,028 | ₩51,363 | ₩49,072 | ₩50,291 | -1.44% | 122.7만 |
|---|
| 2026.09.21 | ₩48,522 | ₩50,680 | ₩48,415 | ₩50,465 | +4.00% | 110.6만 |
|---|
| 2026.09.18 | ₩49,795 | ₩49,802 | ₩46,043 | ₩48,067 | -3.47% | 611.3만 |
|---|
| 2026.09.17 | ₩48,522 | ₩50,733 | ₩48,107 | ₩49,045 | +1.08% | 123.8만 |
|---|
| 2026.09.16 | ₩46,164 | ₩47,946 | ₩45,078 | ₩47,142 | +2.12% | 134.8만 |
|---|
| 2026.09.15 | ₩44,582 | ₩47,316 | ₩43,068 | ₩46,244 | +3.73% | 139.5만 |
|---|
| 2026.09.14 | ₩44,274 | ₩46,445 | ₩44,100 | ₩44,355 | +0.18% | 98.9만 |
|---|
| 2026.09.11 | ₩44,904 | ₩47,001 | ₩44,180 | ₩45,266 | +0.81% | 99.5만 |
|---|
| 2026.09.10 | ₩44,113 | ₩46,713 | ₩43,698 | ₩44,180 | +0.15% | 106.6만 |
|---|
| 2026.09.09 | ₩48,241 | ₩48,241 | ₩45,065 | ₩45,226 | -6.25% | 91.8만 |
|---|
| 2026.09.08 | ₩45,601 | ₩49,031 | ₩45,601 | ₩47,450 | +4.06% | 142만 |
|---|
| 2026.09.04 | ₩44,247 | ₩46,217 | ₩44,247 | ₩45,480 | +2.79% | 99.1만 |
|---|
| 2026.09.03 | ₩44,877 | ₩45,641 | ₩42,827 | ₩43,792 | -2.42% | 107.4만 |
|---|
| 2026.09.02 | ₩44,368 | ₩45,641 | ₩43,644 | ₩44,582 | +0.48% | 82.3만 |
|---|
| 2026.09.01 | ₩44,221 | ₩45,266 | ₩43,484 | ₩44,167 | -0.12% | 112.7만 |
|---|
| 2026.08.31 | ₩45,494 | ₩46,566 | ₩44,678 | ₩45,065 | -0.94% | 163.7만 |
|---|
| 2026.08.28 | ₩46,070 | ₩46,820 | ₩44,891 | ₩45,949 | -0.26% | 69.5만 |
|---|
| 2026.08.27 | ₩47,316 | ₩47,544 | ₩45,976 | ₩46,539 | -1.64% | 56.6만 |
|---|
| 2026.08.26 | ₩46,204 | ₩47,953 | ₩46,164 | ₩46,405 | +0.44% | 59.4만 |
|---|
| 2026.08.25 | ₩48,201 | ₩48,509 | ₩45,829 | ₩46,244 | -4.06% | 99.5만 |
|---|
| 2026.08.24 | ₩50,760 | ₩50,760 | ₩47,517 | ₩47,571 | -6.28% | 105.7만 |
|---|
| 2026.08.21 | ₩52,046 | ₩54,150 | ₩51,249 | ₩51,457 | -1.13% | 146.1만 |
|---|
| 2026.08.20 | ₩51,256 | ₩51,390 | ₩48,053 | ₩50,814 | -0.86% | 196.2만 |
|---|
| 2026.08.19 | ₩56,187 | ₩56,187 | ₩51,390 | ₩52,060 | -7.35% | 165.3만 |
|---|
| 2026.08.18 | ₩56,053 | ₩58,277 | ₩55,651 | ₩56,602 | +0.98% | 193.1만 |
|---|
| 2026.08.17 | ₩56,442 | ₩59,148 | ₩55,785 | ₩58,934 | +4.42% | 166.5만 |
|---|
| 2026.08.14 | ₩59,617 | ₩60,837 | ₩56,308 | ₩57,594 | -3.39% | 171.2만 |
|---|
| 2026.08.13 | ₩57,607 | ₩60,743 | ₩56,881 | ₩59,336 | +3.00% | 135.8만 |
|---|
| 2026.08.12 | ₩58,519 | ₩59,296 | ₩56,667 | ₩57,621 | -1.53% | 169만 |
|---|
| 2026.08.11 | ₩57,125 | ₩59,349 | ₩54,760 | ₩57,487 | +0.63% | 169.8만 |
|---|
| 2026.08.10 | ₩57,594 | ₩58,398 | ₩55,611 | ₩57,621 | +0.05% | 208.7만 |
|---|
| 2026.08.07 | ₩52,180 | ₩56,294 | ₩51,497 | ₩56,080 | +7.47% | 196.1만 |
|---|
| 2026.08.06 | ₩46,237 | ₩51,953 | ₩45,855 | ₩51,336 | +11.03% | 224.7만 |
|---|
| 2026.08.05 | ₩43,604 | ₩47,423 | ₩42,559 | ₩46,539 | +6.73% | 208.1만 |
|---|
| 2026.08.04 | ₩45,547 | ₩48,214 | ₩44,087 | ₩44,877 | -1.47% | 474만 |
|---|
| 2026.08.03 | ₩32,830 | ₩37,909 | ₩32,234 | ₩37,534 | +14.33% | 193.9만 |
|---|
| 2026.07.31 | ₩32,321 | ₩33,165 | ₩30,914 | ₩32,871 | +1.70% | 89.6만 |
|---|
| 2026.07.30 | ₩30,566 | ₩32,214 | ₩29,896 | ₩32,120 | +5.09% | 123.6만 |
|---|
| 2026.07.29 | ₩34,345 | ₩34,439 | ₩30,258 | ₩30,311 | -11.74% | 130만 |
|---|
| 2026.07.28 | ₩34,305 | ₩35,328 | ₩33,045 | ₩34,372 | +0.20% | 99.7만 |
|---|
| 2026.07.27 | ₩34,171 | ₩36,181 | ₩34,157 | ₩35,176 | +2.94% | 111만 |
|---|
| 2026.07.24 | ₩35,511 | ₩35,752 | ₩33,594 | ₩33,822 | -4.75% | 94.4만 |
|---|
| 2026.07.23 | ₩34,707 | ₩36,864 | ₩34,653 | ₩35,350 | +1.85% | 92.5만 |
|---|
| 2026.07.22 | ₩35,846 | ₩36,676 | ₩35,189 | ₩35,363 | -1.35% | 81.4만 |
|---|
| 2026.07.21 | ₩33,795 | ₩36,522 | ₩33,501 | ₩36,100 | +6.82% | 132.8만 |
|---|
| 2026.07.20 | ₩34,841 | ₩35,377 | ₩33,031 | ₩33,447 | -4.00% | 152만 |
|---|
| 2026.07.17 | ₩32,897 | ₩35,216 | ₩31,879 | ₩34,707 | +5.50% | 148.2만 |
|---|
| 2026.07.16 | ₩34,921 | ₩35,243 | ₩33,366 | ₩33,541 | -3.95% | 218.8만 |
|---|
| 2026.07.15 | ₩39,544 | ₩41,072 | ₩34,841 | ₩35,645 | -9.86% | 399.2만 |
|---|
| 2026.07.14 | ₩40,241 | ₩42,050 | ₩39,571 | ₩39,906 | -0.83% | 177.6만 |
|---|
| 2026.07.13 | ₩41,326 | ₩41,896 | ₩39,048 | ₩39,745 | -3.83% | 135.7만 |
|---|
| 2026.07.10 | ₩43,819 | ₩43,819 | ₩41,125 | ₩41,755 | -4.71% | 97만 |
|---|
| 2026.07.09 | ₩46,566 | ₩46,855 | ₩43,497 | ₩43,738 | -6.07% | 113.1만 |
|---|
| 2026.07.08 | ₩41,969 | ₩45,802 | ₩41,956 | ₩45,681 | +8.84% | 167.7만 |
|---|
| 2026.07.07 | ₩44,221 | ₩44,824 | ₩41,487 | ₩42,733 | -3.36% | 125.3만 |
|---|
| 2026.07.06 | ₩45,534 | ₩46,901 | ₩44,690 | ₩45,427 | -0.24% | 114만 |
|---|
| 2026.07.02 | ₩45,293 | ₩49,474 | ₩44,556 | ₩45,855 | +1.24% | 163.7만 |
|---|
| 2026.07.01 | ₩43,216 | ₩48,442 | ₩43,216 | ₩45,306 | +4.84% | 262.9만 |
|---|
| 2026.06.30 | ₩40,321 | ₩43,778 | ₩40,321 | ₩43,216 | +7.18% | 181.6만 |
|---|
| 2026.06.29 | ₩40,522 | ₩41,541 | ₩38,566 | ₩40,442 | -0.20% | 296.9만 |
|---|
| 2026.06.26 | ₩38,660 | ₩40,248 | ₩38,164 | ₩39,209 | +1.42% | 296.3만 |
|---|
| 2026.06.25 | ₩41,125 | ₩41,407 | ₩38,191 | ₩39,289 | -4.46% | 210.3만 |
|---|
| 2026.06.24 | ₩44,422 | ₩44,422 | ₩40,415 | ₩40,683 | -8.42% | 257.7만 |
|---|
| 2026.06.23 | ₩45,413 | ₩46,472 | ₩44,556 | ₩45,025 | -0.86% | 208.4만 |
|---|
| 2026.06.22 | ₩49,996 | ₩49,996 | ₩43,852 | ₩46,324 | -7.34% | 276.7만 |
|---|
| 2026.06.18 | ₩52,475 | ₩53,054 | ₩47,115 | ₩50,345 | -4.06% | 637만 |
|---|
| 2026.06.17 | ₩51,604 | ₩54,231 | ₩50,961 | ₩51,644 | +0.08% | 224.5만 |
|---|
| 2026.06.16 | ₩52,529 | ₩53,748 | ₩49,634 | ₩50,720 | -3.44% | 349.7만 |
|---|
| 2026.06.15 | ₩56,495 | ₩57,112 | ₩53,370 | ₩54,016 | -4.39% | 280.8만 |
|---|
| 2026.06.12 | ₩61,909 | ₩61,909 | ₩54,204 | ₩55,142 | -10.93% | 379.7만 |
|---|
| 2026.06.11 | ₩58,157 | ₩66,612 | ₩57,299 | ₩64,147 | +10.30% | 570.8만 |
|---|
| 2026.06.10 | ₩52,803 | ₩56,763 | ₩51,912 | ₩55,316 | +4.76% | 224.2만 |
|---|
| 2026.06.09 | ₩57,648 | ₩59,537 | ₩48,629 | ₩52,891 | -8.25% | 378.3만 |
|---|
| 2026.06.08 | ₩58,921 | ₩59,537 | ₩56,267 | ₩56,844 | -3.53% | 158.3만 |
|---|
| 2026.06.05 | ₩63,249 | ₩63,557 | ₩55,370 | ₩55,678 | -11.97% | 230.7만 |
|---|
| 2026.06.04 | ₩59,765 | ₩65,815 | ₩57,835 | ₩63,919 | +6.95% | 251.7만 |
|---|
| 2026.06.03 | ₩64,710 | ₩65,621 | ₩60,100 | ₩60,247 | -6.90% | 210.2만 |
|---|
| 2026.06.02 | ₩64,294 | ₩69,614 | ₩63,865 | ₩66,934 | +4.11% | 203.9만 |
|---|
| 2026.06.01 | ₩63,906 | ₩64,978 | ₩59,081 | ₩63,638 | -0.42% | 264.6만 |
|---|
| 2026.05.29 | ₩65,386 | ₩66,492 | ₩60,770 | ₩66,371 | +1.51% | 319.1만 |
|---|
| 2026.05.28 | ₩63,142 | ₩70,217 | ₩62,725 | ₩69,373 | +9.87% | 428.7만 |
|---|
| 2026.05.27 | ₩63,115 | ₩67,671 | ₩61,373 | ₩65,112 | +3.16% | 447.4만 |
|---|
| 2026.05.26 | ₩62,043 | ₩68,072 | ₩59,363 | ₩62,231 | +0.30% | 463.3만 |
|---|
| 2026.05.22 | ₩55,611 | ₩60,703 | ₩55,088 | ₩59,818 | +7.57% | 305.1만 |
|---|
| 2026.05.21 | ₩52,636 | ₩54,847 | ₩50,278 | ₩53,735 | +2.09% | 151.2만 |
|---|
| 2026.05.20 | ₩50,546 | ₩54,351 | ₩48,911 | ₩53,507 | +5.86% | 273.4만 |
|---|
| 2026.05.19 | ₩50,479 | ₩50,773 | ₩47,624 | ₩50,345 | -0.27% | 253.5만 |
|---|
| 2026.05.18 | ₩48,509 | ₩51,832 | ₩46,673 | ₩51,430 | +6.02% | 362.3만 |
|---|
| 2026.05.15 | ₩46,231 | ₩47,477 | ₩43,738 | ₩46,150 | -0.17% | 250만 |
|---|
| 2026.05.14 | ₩45,025 | ₩48,991 | ₩42,130 | ₩48,549 | +7.83% | 254.9만 |
|---|
| 2026.05.13 | ₩39,866 | ₩46,807 | ₩39,598 | ₩45,025 | +12.94% | 310.9만 |
|---|
| 2026.05.12 | ₩40,281 | ₩42,599 | ₩37,534 | ₩39,129 | -2.86% | 170만 |
|---|
| 2026.05.11 | ₩39,437 | ₩44,703 | ₩38,459 | ₩41,299 | +4.72% | 259.6만 |
|---|
| 2026.05.08 | ₩34,908 | ₩39,852 | ₩34,707 | ₩39,852 | +14.17% | 204.1만 |
|---|
| 2026.05.07 | ₩36,167 | ₩36,167 | ₩34,077 | ₩34,331 | -5.08% | 223.8만 |
|---|
| 2026.05.06 | ₩35,658 | ₩36,087 | ₩33,675 | ₩35,685 | +0.08% | 230.5만 |
|---|
| 2026.05.05 | ₩36,234 | ₩39,899 | ₩33,963 | ₩35,377 | -2.37% | 297.5만 |
|---|
| 2026.05.04 | ₩35,256 | ₩36,315 | ₩34,197 | ₩34,264 | -2.81% | 200.6만 |
|---|
| 2026.05.01 | ₩36,100 | ₩36,140 | ₩34,211 | ₩35,645 | -1.26% | 159만 |
|---|
| 2026.04.30 | ₩34,827 | ₩35,993 | ₩34,264 | ₩35,390 | +1.62% | 73.5만 |
|---|
| 2026.04.29 | ₩35,229 | ₩35,450 | ₩33,259 | ₩34,318 | -2.59% | 108.5만 |
|---|
| 2026.04.28 | ₩35,913 | ₩36,690 | ₩35,310 | ₩35,671 | -0.67% | 82.1만 |
|---|
| 2026.04.27 | ₩37,735 | ₩38,258 | ₩35,993 | ₩36,489 | -3.30% | 93만 |
|---|
| 2026.04.24 | ₩40,830 | ₩41,125 | ₩38,110 | ₩38,432 | -5.87% | 81.9만 |
|---|
| 2026.04.23 | ₩42,251 | ₩42,479 | ₩38,633 | ₩40,361 | -4.47% | 126.9만 |
|---|
| 2026.04.22 | ₩43,068 | ₩43,792 | ₩41,447 | ₩42,626 | -1.03% | 140.5만 |
|---|
| 2026.04.21 | ₩42,760 | ₩45,480 | ₩40,991 | ₩41,661 | -2.57% | 148.3만 |
|---|
| 2026.04.20 | ₩41,876 | ₩42,881 | ₩40,589 | ₩42,318 | +1.06% | 120.2만 |
|---|
| 2026.04.17 | ₩44,221 | ₩44,891 | ₩41,675 | ₩41,956 | -5.12% | 158.4만 |
|---|
| 2026.04.16 | ₩42,063 | ₩44,221 | ₩40,509 | ₩43,604 | +3.66% | 332.5만 |
|---|
| 2026.04.15 | ₩40,375 | ₩40,857 | ₩39,146 | ₩40,080 | -0.73% | 116.2만 |
|---|
| 2026.04.14 | ₩41,728 | ₩42,613 | ₩39,035 | ₩40,388 | -3.21% | 149.3만 |
|---|
| 2026.04.13 | ₩39,021 | ₩41,490 | ₩38,861 | ₩40,281 | +3.23% | 146.7만 |
|---|
| 2026.04.10 | ₩40,281 | ₩41,868 | ₩38,901 | ₩39,906 | -0.93% | 165.8만 |
|---|
| 2026.04.09 | ₩37,614 | ₩40,375 | ₩37,333 | ₩39,611 | +5.31% | 149.6만 |
|---|
| 2026.04.08 | ₩39,196 | ₩39,839 | ₩36,784 | ₩37,668 | -3.90% | 130.8만 |
|---|
| 2026.04.07 | ₩36,851 | ₩37,454 | ₩35,209 | ₩36,569 | -0.76% | 88.3만 |
|---|
| 2026.04.06 | ₩35,792 | ₩38,124 | ₩35,537 | ₩37,253 | +4.08% | 124만 |
|---|
| 2026.04.02 | ₩30,418 | ₩36,449 | ₩30,418 | ₩35,939 | +18.15% | 206.7만 |
|---|
| 2026.04.01 | ₩32,006 | ₩32,442 | ₩31,021 | ₩31,839 | -0.52% | 121.5만 |
|---|
| 2026.03.31 | ₩30,271 | ₩32,067 | ₩29,427 | ₩31,343 | +3.54% | 184.6만 |
|---|
| 2026.03.30 | ₩31,490 | ₩31,490 | ₩29,052 | ₩29,387 | -6.68% | 175.9만 |
|---|
| 2026.03.27 | ₩31,129 | ₩31,785 | ₩30,284 | ₩30,539 | -1.89% | 120.3만 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,889 | ₩31,624 | ₩31,919 | -5.06% | 113.3만 |
|---|
| 2026.03.25 | ₩34,841 | ₩36,033 | ₩33,668 | ₩34,465 | -1.08% | 165.7만 |
|---|
| 2026.03.24 | ₩36,717 | ₩37,487 | ₩33,447 | ₩33,608 | -8.47% | 184.1만 |
|---|
| 2026.03.23 | ₩34,197 | ₩38,097 | ₩33,407 | ₩37,454 | +9.52% | 190만 |
|---|
| 2026.03.20 | ₩36,181 | ₩38,097 | ₩33,514 | ₩34,197 | -5.48% | 701.5만 |
|---|
| 2026.03.19 | ₩35,986 | ₩37,119 | ₩34,171 | ₩36,395 | +1.14% | 125만 |
|---|
| 2026.03.18 | ₩38,244 | ₩39,263 | ₩37,212 | ₩37,279 | -2.52% | 110.2만 |
|---|
| 2026.03.17 | ₩37,078 | ₩38,981 | ₩36,181 | ₩38,914 | +4.95% | 101.6만 |
|---|
| 2026.03.16 | ₩37,105 | ₩38,016 | ₩35,511 | ₩36,770 | -0.90% | 100.1만 |
|---|
| 2026.03.13 | ₩35,765 | ₩37,789 | ₩35,135 | ₩36,207 | +1.24% | 119.7만 |
|---|
| 2026.03.12 | ₩36,127 | ₩37,454 | ₩34,921 | ₩34,948 | -3.26% | 186만 |
|---|
| 2026.03.11 | ₩38,593 | ₩39,397 | ₩36,717 | ₩36,730 | -4.83% | 138.9만 |
|---|
| 2026.03.10 | ₩34,653 | ₩39,879 | ₩32,026 | ₩37,963 | +9.55% | 265.7만 |
|---|
| 2026.03.09 | ₩35,269 | ₩35,953 | ₩33,567 | ₩35,698 | +1.22% | 163.4만 |
|---|
| 2026.03.06 | ₩35,511 | ₩37,534 | ₩35,243 | ₩35,805 | +0.83% | 108.4만 |
|---|
| 2026.03.05 | ₩38,552 | ₩40,335 | ₩36,985 | ₩37,413 | -2.95% | 139.3만 |
|---|
| 2026.03.04 | ₩38,606 | ₩40,107 | ₩37,614 | ₩38,941 | +0.87% | 83.7만 |
|---|
| 2026.03.03 | ₩36,730 | ₩39,102 | ₩36,395 | ₩37,722 | +2.70% | 93.9만 |
|---|
| 2026.03.02 | ₩34,841 | ₩39,464 | ₩34,452 | ₩37,668 | +8.12% | 93.3만 |
|---|
| 2026.02.27 | ₩36,851 | ₩37,253 | ₩34,559 | ₩35,765 | -2.95% | 105.9만 |
|---|
| 2026.02.26 | ₩37,105 | ₩39,075 | ₩36,717 | ₩38,405 | +3.50% | 93.7만 |
|---|
| 2026.02.25 | ₩37,521 | ₩38,295 | ₩35,779 | ₩36,998 | -1.39% | 93.9만 |
|---|
| 2026.02.24 | ₩35,497 | ₩37,882 | ₩34,747 | ₩36,918 | +4.00% | 77.4만 |
|---|
| 2026.02.23 | ₩35,631 | ₩36,650 | ₩35,243 | ₩35,939 | +0.86% | 122.7만 |
|---|
| 2026.02.20 | ₩37,655 | ₩39,001 | ₩36,382 | ₩36,730 | -2.46% | 96.2만 |
|---|
| 2026.02.19 | ₩35,899 | ₩38,418 | ₩35,511 | ₩38,311 | +6.72% | 109.7만 |
|---|
| 2026.02.18 | ₩36,181 | ₩38,097 | ₩35,712 | ₩36,583 | +1.11% | 91.7만 |
|---|
| 2026.02.17 | ₩34,841 | ₩36,301 | ₩33,581 | ₩35,805 | +2.77% | 85.6만 |
|---|
| 2026.02.13 | ₩34,747 | ₩36,475 | ₩33,876 | ₩34,894 | +0.42% | 83만 |
|---|
| 2026.02.12 | ₩35,109 | ₩35,417 | ₩32,589 | ₩34,278 | -2.37% | 108.1만 |
|---|
| 2026.02.11 | ₩37,360 | ₩37,360 | ₩33,836 | ₩35,256 | -5.63% | 108.1만 |
|---|
| 2026.02.10 | ₩38,566 | ₩38,928 | ₩36,556 | ₩36,569 | -5.18% | 144.3만 |
|---|
| 2026.02.09 | ₩36,328 | ₩39,671 | ₩35,779 | ₩38,928 | +7.16% | 159.5만 |
|---|
| 2026.02.06 | ₩33,501 | ₩36,650 | ₩33,340 | ₩36,006 | +7.48% | 140.5만 |
|---|
| 2026.02.05 | ₩35,243 | ₩36,757 | ₩32,268 | ₩32,388 | -8.10% | 179.5만 |
|---|
| 2026.02.04 | ₩39,866 | ₩40,268 | ₩36,114 | ₩37,065 | -7.03% | 214.7만 |
|---|
| 2026.02.03 | ₩39,866 | ₩40,296 | ₩37,588 | ₩40,053 | +0.47% | 123.4만 |
|---|
| 2026.02.02 | ₩40,562 | ₩41,943 | ₩38,445 | ₩38,941 | -4.00% | 155.5만 |
|---|
| 2026.01.30 | ₩42,572 | ₩44,288 | ₩40,281 | ₩40,911 | -3.90% | 141.5만 |
|---|
| 2026.01.29 | ₩47,035 | ₩47,142 | ₩42,881 | ₩44,314 | -5.78% | 151.9만 |
|---|
| 2026.01.28 | ₩46,579 | ₩48,026 | ₩45,494 | ₩46,847 | +0.58% | 108만 |
|---|
| 2026.01.27 | ₩45,199 | ₩47,732 | ₩44,569 | ₩46,995 | +3.97% | 230.5만 |
|---|
| 2026.01.26 | ₩51,175 | ₩51,175 | ₩44,448 | ₩44,569 | -12.91% | 159.4만 |
|---|
| 2026.01.23 | ₩47,316 | ₩52,046 | ₩46,110 | ₩49,701 | +5.04% | 300만 |
|---|
| 2026.01.22 | ₩44,100 | ₩47,557 | ₩43,162 | ₩46,338 | +5.07% | 235만 |
|---|
| 2026.01.21 | ₩44,891 | ₩46,365 | ₩41,018 | ₩43,403 | -3.31% | 164.1만 |
|---|
| 2026.01.20 | ₩45,561 | ₩47,397 | ₩43,966 | ₩44,046 | -3.32% | 204.2만 |
|---|
| 2026.01.16 | ₩45,440 | ₩48,146 | ₩44,891 | ₩47,410 | +4.34% | 203.8만 |
|---|
| 2026.01.15 | ₩46,016 | ₩46,901 | ₩44,221 | ₩44,422 | -3.47% | 115.6만 |
|---|
| 2026.01.14 | ₩41,393 | ₩46,097 | ₩39,825 | ₩46,016 | +11.17% | 223.6만 |
|---|
| 2026.01.13 | ₩44,355 | ₩44,355 | ₩41,168 | ₩41,862 | -5.62% | 104.8만 |
|---|
| 2026.01.12 | ₩42,881 | ₩44,100 | ₩40,536 | ₩43,698 | +1.91% | 214.7만 |
|---|
| 2026.01.09 | ₩42,747 | ₩43,055 | ₩40,442 | ₩41,983 | -1.79% | 180.4만 |
|---|
| 2026.01.08 | ₩40,737 | ₩43,879 | ₩40,308 | ₩42,519 | +4.37% | 306.2만 |
|---|
| 2026.01.07 | ₩39,799 | ₩40,938 | ₩38,258 | ₩39,477 | -0.81% | 270.8만 |
|---|
| 2026.01.06 | ₩38,861 | ₩39,799 | ₩37,561 | ₩39,276 | +1.07% | 154.3만 |
|---|
| 2026.01.05 | ₩37,882 | ₩38,861 | ₩36,730 | ₩38,164 | +0.74% | 198.5만 |
|---|
| 2026.01.02 | ₩35,846 | ₩37,279 | ₩35,162 | ₩37,226 | +3.85% | 151.2만 |
|---|
| 2025.12.31 | ₩35,042 | ₩35,511 | ₩34,305 | ₩35,028 | -0.04% | 119.5만 |
|---|
| 2025.12.30 | ₩36,583 | ₩36,616 | ₩34,760 | ₩35,229 | -3.70% | 124.8만 |
|---|
| 2025.12.29 | ₩35,511 | ₩37,098 | ₩35,243 | ₩36,583 | +3.02% | 105.3만 |
|---|
| 2025.12.26 | ₩38,057 | ₩38,057 | ₩36,181 | ₩36,569 | -3.91% | 107.9만 |
|---|
| 2025.12.24 | ₩38,083 | ₩39,008 | ₩37,655 | ₩37,990 | -0.25% | 59.4만 |
|---|
| 2025.12.23 | ₩36,985 | ₩38,727 | ₩35,899 | ₩38,070 | +2.93% | 216.6만 |
|---|
| 2025.12.22 | ₩37,467 | ₩39,517 | ₩36,717 | ₩38,003 | +1.43% | 213.1만 |
|---|
| 2025.12.19 | ₩31,691 | ₩36,583 | ₩31,088 | ₩36,127 | +14.00% | 299.8만 |
|---|
| 2025.12.18 | ₩31,129 | ₩32,455 | ₩31,075 | ₩32,120 | +3.19% | 123.5만 |
|---|
| 2025.12.17 | ₩32,201 | ₩32,361 | ₩30,284 | ₩30,794 | -4.37% | 117.8만 |
|---|
| 2025.12.16 | ₩32,844 | ₩34,037 | ₩31,866 | ₩32,469 | -1.14% | 139.9만 |
|---|
| 2025.12.15 | ₩35,738 | ₩36,449 | ₩32,469 | ₩33,125 | -7.31% | 226.4만 |
|---|
| 2025.12.12 | ₩38,619 | ₩38,619 | ₩35,323 | ₩35,551 | -7.95% | 194.5만 |
|---|
| 2025.12.11 | ₩36,770 | ₩38,054 | ₩35,634 | ₩37,976 | +3.28% | 271.2만 |
|---|
| 2025.12.10 | ₩34,412 | ₩38,526 | ₩33,782 | ₩36,730 | +6.74% | 381.4만 |
|---|
| 2025.12.09 | ₩32,696 | ₩34,693 | ₩31,705 | ₩34,037 | +4.10% | 212.1만 |
|---|
| 2025.12.08 | ₩32,026 | ₩33,326 | ₩29,789 | ₩32,670 | +2.01% | 386만 |
|---|
| 2025.12.05 | ₩31,477 | ₩32,817 | ₩30,579 | ₩31,825 | +1.11% | 174.2만 |
|---|
| 2025.12.04 | ₩29,614 | ₩32,227 | ₩29,226 | ₩31,504 | +6.38% | 157.5만 |
|---|
| 2025.12.03 | ₩29,279 | ₩30,010 | ₩28,382 | ₩29,655 | +1.28% | 71.1만 |
|---|
| 2025.12.02 | ₩29,199 | ₩30,003 | ₩28,958 | ₩29,092 | -0.37% | 89.9만 |
|---|
| 2025.12.01 | ₩29,333 | ₩29,949 | ₩28,422 | ₩28,918 | -1.42% | 101.2만 |
|---|
| 2025.11.28 | ₩30,767 | ₩30,820 | ₩29,695 | ₩30,124 | -2.09% | 73.3만 |
|---|
| 2025.11.26 | ₩28,073 | ₩30,258 | ₩27,738 | ₩29,480 | +5.01% | 148.9만 |
|---|
| 2025.11.25 | ₩27,377 | ₩28,328 | ₩26,599 | ₩28,060 | +2.50% | 206.6만 |
|---|
| 2025.11.24 | ₩27,055 | ₩28,248 | ₩26,733 | ₩27,953 | +3.32% | 177.9만 |
|---|
| 2025.11.21 | ₩24,214 | ₩27,202 | ₩24,214 | ₩26,733 | +10.40% | 208.1만 |
|---|
| 2025.11.20 | ₩24,924 | ₩25,652 | ₩23,330 | ₩24,429 | -1.99% | 155.3만 |
|---|
| 2025.11.19 | ₩24,831 | ₩25,045 | ₩23,745 | ₩24,107 | -2.91% | 100.9만 |
|---|
| 2025.11.18 | ₩23,826 | ₩25,259 | ₩23,484 | ₩24,804 | +4.11% | 131.3만 |
|---|
| 2025.11.17 | ₩26,251 | ₩26,452 | ₩23,718 | ₩24,254 | -7.61% | 182.1만 |
|---|
| 2025.11.14 | ₩26,774 | ₩28,475 | ₩26,465 | ₩26,626 | -0.55% | 175.3만 |
|---|
| 2025.11.13 | ₩30,258 | ₩30,418 | ₩27,832 | ₩28,033 | -7.35% | 112.7만 |
|---|
| 2025.11.12 | ₩32,294 | ₩32,489 | ₩29,949 | ₩30,606 | -5.23% | 113.2만 |
|---|
| 2025.11.11 | ₩32,495 | ₩32,522 | ₩31,155 | ₩32,147 | -1.07% | 129.8만 |
|---|
| 2025.11.10 | ₩32,455 | ₩32,536 | ₩30,485 | ₩32,201 | -0.78% | 153만 |
|---|
| 2025.11.07 | ₩31,021 | ₩32,254 | ₩29,889 | ₩31,423 | +1.30% | 453.6만 |
|---|
| 2025.11.06 | ₩34,090 | ₩34,437 | ₩30,901 | ₩31,933 | -6.33% | 311.5만 |
|---|
| 2025.11.05 | ₩37,145 | ₩37,521 | ₩34,452 | ₩35,229 | -5.16% | 107만 |
|---|
| 2025.11.04 | ₩36,623 | ₩38,820 | ₩34,428 | ₩37,320 | +1.90% | 144.8만 |
|---|
| 2025.11.03 | ₩40,509 | ₩40,723 | ₩38,244 | ₩38,405 | -5.19% | 83.9만 |
|---|
| 2025.10.31 | ₩40,562 | ₩42,157 | ₩40,375 | ₩40,978 | +1.02% | 46.4만 |
|---|
| 2025.10.30 | ₩40,201 | ₩41,675 | ₩40,174 | ₩40,522 | +0.80% | 47.5만 |
|---|
| 2025.10.29 | ₩43,189 | ₩43,397 | ₩41,139 | ₩41,179 | -4.65% | 46.9만 |
|---|
| 2025.10.28 | ₩44,556 | ₩44,582 | ₩42,733 | ₩42,881 | -3.76% | 56.2만 |
|---|
| 2025.10.27 | ₩46,901 | ₩46,901 | ₩43,631 | ₩44,556 | -5.00% | 54.9만 |
|---|
| 2025.10.24 | ₩44,757 | ₩45,692 | ₩44,221 | ₩44,690 | -0.15% | 43.7만 |
|---|
| 2025.10.23 | ₩42,211 | ₩43,644 | ₩41,427 | ₩43,108 | +2.13% | 47.9만 |
|---|
| 2025.10.22 | ₩43,993 | ₩44,489 | ₩40,790 | ₩41,728 | -5.15% | 93.4만 |
|---|
| 2025.10.21 | ₩46,351 | ₩47,047 | ₩44,355 | ₩44,448 | -4.11% | 64.3만 |
|---|
| 2025.10.20 | ₩44,221 | ₩47,504 | ₩44,221 | ₩46,659 | +5.52% | 77.7만 |
|---|
| 2025.10.17 | ₩45,922 | ₩45,922 | ₩41,762 | ₩42,599 | -7.24% | 97.9만 |
|---|
| 2025.10.16 | ₩50,345 | ₩51,055 | ₩45,829 | ₩45,963 | -8.70% | 83.6만 |
|---|
| 2025.10.15 | ₩50,894 | ₩52,515 | ₩47,102 | ₩49,313 | -3.11% | 174.9만 |
|---|
| 2025.10.14 | ₩42,753 | ₩47,879 | ₩42,546 | ₩47,263 | +10.55% | 166.4만 |
|---|
| 2025.10.13 | ₩42,626 | ₩44,060 | ₩42,023 | ₩43,872 | +2.92% | 55.7만 |
|---|
| 2025.10.10 | ₩45,534 | ₩45,534 | ₩41,608 | ₩41,608 | -8.62% | 125.4만 |
|---|