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 | ₩37,056 | ₩37,963 | ₩35,628 | ₩36,375 | -1.84% | 133.1만 |
| 2026.10.08 | ₩37,803 | ₩38,110 | ₩36,295 | ₩37,603 | -0.53% | 177만 |
| 2026.10.07 | ₩40,392 | ₩40,498 | ₩37,236 | ₩38,377 | -4.99% | 273.5만 |
| 2026.10.06 | ₩40,779 | ₩42,113 | ₩40,325 | ₩41,206 | +1.05% | 178.7만 |
| 2026.10.05 | ₩41,713 | ₩41,713 | ₩39,845 | ₩40,298 | -3.39% | 115.1만 |
| 2026.10.02 | ₩40,498 | ₩41,993 | ₩39,418 | ₩41,272 | +1.91% | 155.3만 |
| 2026.10.01 | ₩40,912 | ₩41,806 | ₩39,778 | ₩39,911 | -2.45% | 196.3만 |
| 2026.09.30 | ₩41,539 | ₩43,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,365 |
| -2.83% |
| 276만 |
| 2026.09.29 | ₩45,369 | ₩45,482 | ₩40,645 | ₩41,019 | -9.59% | 271.9만 |
|---|
| 2026.09.28 | ₩41,366 | ₩44,688 | ₩41,099 | ₩44,275 | +7.03% | 277.4만 |
|---|
| 2026.09.25 | ₩41,633 | ₩42,900 | ₩41,232 | ₩41,833 | +0.48% | 251.9만 |
|---|
| 2026.09.24 | ₩41,833 | ₩42,553 | ₩40,832 | ₩41,499 | -0.80% | 781.5만 |
|---|
| 2026.09.23 | ₩44,341 | ₩45,102 | ₩39,865 | ₩41,900 | -5.51% | 1185.1만 |
|---|
| 2026.09.22 | ₩50,813 | ₩51,147 | ₩48,865 | ₩50,079 | -1.44% | 122.7만 |
|---|
| 2026.09.21 | ₩48,318 | ₩50,466 | ₩48,211 | ₩50,253 | +4.00% | 110.6만 |
|---|
| 2026.09.18 | ₩49,586 | ₩49,592 | ₩45,849 | ₩47,864 | -3.47% | 611.3만 |
|---|
| 2026.09.17 | ₩48,318 | ₩50,520 | ₩47,904 | ₩48,838 | +1.08% | 123.8만 |
|---|
| 2026.09.16 | ₩45,969 | ₩47,744 | ₩44,889 | ₩46,943 | +2.12% | 134.8만 |
|---|
| 2026.09.15 | ₩44,395 | ₩47,117 | ₩42,887 | ₩46,049 | +3.73% | 139.5만 |
|---|
| 2026.09.14 | ₩44,088 | ₩46,250 | ₩43,914 | ₩44,168 | +0.18% | 98.9만 |
|---|
| 2026.09.11 | ₩44,715 | ₩46,803 | ₩43,995 | ₩45,075 | +0.81% | 99.5만 |
|---|
| 2026.09.10 | ₩43,928 | ₩46,516 | ₩43,514 | ₩43,995 | +0.15% | 106.6만 |
|---|
| 2026.09.09 | ₩48,038 | ₩48,038 | ₩44,875 | ₩45,035 | -6.25% | 91.8만 |
|---|
| 2026.09.08 | ₩45,409 | ₩48,825 | ₩45,409 | ₩47,250 | +4.06% | 142만 |
|---|
| 2026.09.04 | ₩44,061 | ₩46,023 | ₩44,061 | ₩45,289 | +2.79% | 99.1만 |
|---|
| 2026.09.03 | ₩44,688 | ₩45,449 | ₩42,647 | ₩43,608 | -2.42% | 107.4만 |
|---|
| 2026.09.02 | ₩44,181 | ₩45,449 | ₩43,461 | ₩44,395 | +0.48% | 82.3만 |
|---|
| 2026.09.01 | ₩44,035 | ₩45,075 | ₩43,301 | ₩43,981 | -0.12% | 112.7만 |
|---|
| 2026.08.31 | ₩45,302 | ₩46,370 | ₩44,490 | ₩44,875 | -0.94% | 163.7만 |
|---|
| 2026.08.28 | ₩45,876 | ₩46,623 | ₩44,702 | ₩45,756 | -0.26% | 69.5만 |
|---|
| 2026.08.27 | ₩47,117 | ₩47,344 | ₩45,783 | ₩46,343 | -1.64% | 56.6만 |
|---|
| 2026.08.26 | ₩46,009 | ₩47,751 | ₩45,969 | ₩46,210 | +0.44% | 59.4만 |
|---|
| 2026.08.25 | ₩47,998 | ₩48,305 | ₩45,636 | ₩46,049 | -4.06% | 99.5만 |
|---|
| 2026.08.24 | ₩50,546 | ₩50,546 | ₩47,317 | ₩47,370 | -6.28% | 105.7만 |
|---|
| 2026.08.21 | ₩51,827 | ₩53,922 | ₩51,033 | ₩51,240 | -1.13% | 146.1만 |
|---|
| 2026.08.20 | ₩51,040 | ₩51,173 | ₩47,851 | ₩50,600 | -0.86% | 196.2만 |
|---|
| 2026.08.19 | ₩55,951 | ₩55,951 | ₩51,173 | ₩51,841 | -7.35% | 165.3만 |
|---|
| 2026.08.18 | ₩55,817 | ₩58,032 | ₩55,417 | ₩56,364 | +0.98% | 193.1만 |
|---|
| 2026.08.17 | ₩56,204 | ₩58,900 | ₩55,550 | ₩58,686 | +4.42% | 166.5만 |
|---|
| 2026.08.14 | ₩59,367 | ₩60,581 | ₩56,071 | ₩57,352 | -3.39% | 171.2만 |
|---|
| 2026.08.13 | ₩57,365 | ₩60,487 | ₩56,642 | ₩59,086 | +3.00% | 135.8만 |
|---|
| 2026.08.12 | ₩58,272 | ₩59,046 | ₩56,428 | ₩57,378 | -1.53% | 169만 |
|---|
| 2026.08.11 | ₩56,885 | ₩59,100 | ₩54,529 | ₩57,245 | +0.63% | 169.8만 |
|---|
| 2026.08.10 | ₩57,352 | ₩58,152 | ₩55,377 | ₩57,378 | +0.05% | 208.7만 |
|---|
| 2026.08.07 | ₩51,961 | ₩56,057 | ₩51,280 | ₩55,844 | +7.47% | 196.1만 |
|---|
| 2026.08.06 | ₩46,043 | ₩51,734 | ₩45,662 | ₩51,120 | +11.03% | 224.7만 |
|---|
| 2026.08.05 | ₩43,421 | ₩47,224 | ₩42,380 | ₩46,343 | +6.73% | 208.1만 |
|---|
| 2026.08.04 | ₩45,356 | ₩48,011 | ₩43,901 | ₩44,688 | -1.47% | 474만 |
|---|
| 2026.08.03 | ₩32,692 | ₩37,750 | ₩32,099 | ₩37,376 | +14.33% | 193.9만 |
|---|
| 2026.07.31 | ₩32,185 | ₩33,026 | ₩30,784 | ₩32,732 | +1.70% | 89.6만 |
|---|
| 2026.07.30 | ₩30,437 | ₩32,078 | ₩29,770 | ₩31,985 | +5.09% | 123.6만 |
|---|
| 2026.07.29 | ₩34,200 | ₩34,294 | ₩30,130 | ₩30,184 | -11.74% | 130만 |
|---|
| 2026.07.28 | ₩34,160 | ₩35,180 | ₩32,906 | ₩34,227 | +0.20% | 99.7만 |
|---|
| 2026.07.27 | ₩34,027 | ₩36,028 | ₩34,013 | ₩35,027 | +2.94% | 111만 |
|---|
| 2026.07.24 | ₩35,361 | ₩35,601 | ₩33,453 | ₩33,680 | -4.75% | 94.4만 |
|---|
| 2026.07.23 | ₩34,560 | ₩36,709 | ₩34,507 | ₩35,201 | +1.85% | 92.5만 |
|---|
| 2026.07.22 | ₩35,695 | ₩36,522 | ₩35,041 | ₩35,214 | -1.35% | 81.4만 |
|---|
| 2026.07.21 | ₩33,653 | ₩36,369 | ₩33,360 | ₩35,948 | +6.82% | 132.8만 |
|---|
| 2026.07.20 | ₩34,694 | ₩35,228 | ₩32,892 | ₩33,306 | -4.00% | 152만 |
|---|
| 2026.07.17 | ₩32,759 | ₩35,068 | ₩31,745 | ₩34,560 | +5.50% | 148.2만 |
|---|
| 2026.07.16 | ₩34,774 | ₩35,094 | ₩33,226 | ₩33,400 | -3.95% | 218.8만 |
|---|
| 2026.07.15 | ₩39,378 | ₩40,899 | ₩34,694 | ₩35,495 | -9.86% | 399.2만 |
|---|
| 2026.07.14 | ₩40,071 | ₩41,873 | ₩39,404 | ₩39,738 | -0.83% | 177.6만 |
|---|
| 2026.07.13 | ₩41,152 | ₩41,719 | ₩38,884 | ₩39,578 | -3.83% | 135.7만 |
|---|
| 2026.07.10 | ₩43,634 | ₩43,634 | ₩40,952 | ₩41,579 | -4.71% | 97만 |
|---|
| 2026.07.09 | ₩46,370 | ₩46,658 | ₩43,314 | ₩43,554 | -6.07% | 113.1만 |
|---|
| 2026.07.08 | ₩41,793 | ₩45,609 | ₩41,779 | ₩45,489 | +8.84% | 167.7만 |
|---|
| 2026.07.07 | ₩44,035 | ₩44,635 | ₩41,312 | ₩42,553 | -3.36% | 125.3만 |
|---|
| 2026.07.06 | ₩45,342 | ₩46,703 | ₩44,502 | ₩45,235 | -0.24% | 114만 |
|---|
| 2026.07.02 | ₩45,102 | ₩49,265 | ₩44,368 | ₩45,662 | +1.24% | 163.7만 |
|---|
| 2026.07.01 | ₩43,034 | ₩48,238 | ₩43,034 | ₩45,115 | +4.84% | 262.9만 |
|---|
| 2026.06.30 | ₩40,151 | ₩43,594 | ₩40,151 | ₩43,034 | +7.18% | 181.6만 |
|---|
| 2026.06.29 | ₩40,352 | ₩41,366 | ₩38,403 | ₩40,272 | -0.20% | 296.9만 |
|---|
| 2026.06.26 | ₩38,497 | ₩40,078 | ₩38,003 | ₩39,044 | +1.42% | 296.3만 |
|---|
| 2026.06.25 | ₩40,952 | ₩41,232 | ₩38,030 | ₩39,124 | -4.46% | 210.3만 |
|---|
| 2026.06.24 | ₩44,235 | ₩44,235 | ₩40,245 | ₩40,512 | -8.42% | 257.7만 |
|---|
| 2026.06.23 | ₩45,222 | ₩46,276 | ₩44,368 | ₩44,835 | -0.86% | 208.4만 |
|---|
| 2026.06.22 | ₩49,786 | ₩49,786 | ₩43,668 | ₩46,130 | -7.34% | 276.7만 |
|---|
| 2026.06.18 | ₩52,254 | ₩52,831 | ₩46,917 | ₩50,133 | -4.06% | 637만 |
|---|
| 2026.06.17 | ₩51,387 | ₩54,002 | ₩50,746 | ₩51,427 | +0.08% | 224.5만 |
|---|
| 2026.06.16 | ₩52,308 | ₩53,522 | ₩49,425 | ₩50,506 | -3.44% | 349.7만 |
|---|
| 2026.06.15 | ₩56,257 | ₩56,871 | ₩53,146 | ₩53,789 | -4.39% | 280.8만 |
|---|
| 2026.06.12 | ₩61,648 | ₩61,648 | ₩53,976 | ₩54,910 | -10.93% | 379.7만 |
|---|
| 2026.06.11 | ₩57,912 | ₩66,332 | ₩57,058 | ₩63,877 | +10.30% | 570.8만 |
|---|
| 2026.06.10 | ₩52,581 | ₩56,524 | ₩51,694 | ₩55,083 | +4.76% | 224.2만 |
|---|
| 2026.06.09 | ₩57,405 | ₩59,287 | ₩48,425 | ₩52,668 | -8.25% | 378.3만 |
|---|
| 2026.06.08 | ₩58,673 | ₩59,287 | ₩56,031 | ₩56,604 | -3.53% | 158.3만 |
|---|
| 2026.06.05 | ₩62,983 | ₩63,290 | ₩55,137 | ₩55,443 | -11.97% | 230.7만 |
|---|
| 2026.06.04 | ₩59,513 | ₩65,538 | ₩57,592 | ₩63,650 | +6.95% | 251.7만 |
|---|
| 2026.06.03 | ₩64,437 | ₩65,345 | ₩59,847 | ₩59,994 | -6.90% | 210.2만 |
|---|
| 2026.06.02 | ₩64,024 | ₩69,321 | ₩63,597 | ₩66,652 | +4.11% | 203.9만 |
|---|
| 2026.06.01 | ₩63,637 | ₩64,704 | ₩58,833 | ₩63,370 | -0.42% | 264.6만 |
|---|
| 2026.05.29 | ₩65,111 | ₩66,212 | ₩60,514 | ₩66,092 | +1.51% | 319.1만 |
|---|
| 2026.05.28 | ₩62,876 | ₩69,922 | ₩62,461 | ₩69,081 | +9.87% | 428.7만 |
|---|
| 2026.05.27 | ₩62,849 | ₩67,386 | ₩61,115 | ₩64,838 | +3.16% | 447.4만 |
|---|
| 2026.05.26 | ₩61,782 | ₩67,785 | ₩59,113 | ₩61,969 | +0.30% | 463.3만 |
|---|
| 2026.05.22 | ₩55,377 | ₩60,447 | ₩54,856 | ₩59,567 | +7.57% | 305.1만 |
|---|
| 2026.05.21 | ₩52,414 | ₩54,616 | ₩50,066 | ₩53,509 | +2.09% | 151.2만 |
|---|
| 2026.05.20 | ₩50,333 | ₩54,122 | ₩48,705 | ₩53,282 | +5.86% | 273.4만 |
|---|
| 2026.05.19 | ₩50,266 | ₩50,560 | ₩47,424 | ₩50,133 | -0.27% | 253.5만 |
|---|
| 2026.05.18 | ₩48,305 | ₩51,614 | ₩46,476 | ₩51,214 | +6.02% | 362.3만 |
|---|
| 2026.05.15 | ₩46,036 | ₩47,277 | ₩43,554 | ₩45,956 | -0.17% | 250만 |
|---|
| 2026.05.14 | ₩44,835 | ₩48,785 | ₩41,953 | ₩48,345 | +7.83% | 254.9만 |
|---|
| 2026.05.13 | ₩39,698 | ₩46,610 | ₩39,431 | ₩44,835 | +12.94% | 310.9만 |
|---|
| 2026.05.12 | ₩40,111 | ₩42,420 | ₩37,376 | ₩38,964 | -2.86% | 170만 |
|---|
| 2026.05.11 | ₩39,271 | ₩44,515 | ₩38,297 | ₩41,126 | +4.72% | 259.6만 |
|---|
| 2026.05.08 | ₩34,761 | ₩39,684 | ₩34,560 | ₩39,684 | +14.17% | 204.1만 |
|---|
| 2026.05.07 | ₩36,015 | ₩36,015 | ₩33,933 | ₩34,187 | -5.08% | 223.8만 |
|---|
| 2026.05.06 | ₩35,508 | ₩35,935 | ₩33,533 | ₩35,535 | +0.08% | 230.5만 |
|---|
| 2026.05.05 | ₩36,082 | ₩39,731 | ₩33,820 | ₩35,228 | -2.37% | 297.5만 |
|---|
| 2026.05.04 | ₩35,108 | ₩36,162 | ₩34,053 | ₩34,120 | -2.81% | 200.6만 |
|---|
| 2026.05.01 | ₩35,948 | ₩35,988 | ₩34,067 | ₩35,495 | -1.26% | 159만 |
|---|
| 2026.04.30 | ₩34,681 | ₩35,841 | ₩34,120 | ₩35,241 | +1.62% | 73.5만 |
|---|
| 2026.04.29 | ₩35,081 | ₩35,301 | ₩33,119 | ₩34,173 | -2.59% | 108.5만 |
|---|
| 2026.04.28 | ₩35,761 | ₩36,535 | ₩35,161 | ₩35,521 | -0.67% | 82.1만 |
|---|
| 2026.04.27 | ₩37,576 | ₩38,097 | ₩35,841 | ₩36,335 | -3.30% | 93만 |
|---|
| 2026.04.24 | ₩40,659 | ₩40,952 | ₩37,950 | ₩38,270 | -5.87% | 81.9만 |
|---|
| 2026.04.23 | ₩42,073 | ₩42,300 | ₩38,470 | ₩40,192 | -4.47% | 126.9만 |
|---|
| 2026.04.22 | ₩42,887 | ₩43,608 | ₩41,272 | ₩42,447 | -1.03% | 140.5만 |
|---|
| 2026.04.21 | ₩42,580 | ₩45,289 | ₩40,819 | ₩41,486 | -2.57% | 148.3만 |
|---|
| 2026.04.20 | ₩41,699 | ₩42,700 | ₩40,418 | ₩42,140 | +1.06% | 120.2만 |
|---|
| 2026.04.17 | ₩44,035 | ₩44,702 | ₩41,499 | ₩41,779 | -5.12% | 158.4만 |
|---|
| 2026.04.16 | ₩41,886 | ₩44,035 | ₩40,338 | ₩43,421 | +3.66% | 332.5만 |
|---|
| 2026.04.15 | ₩40,205 | ₩40,685 | ₩38,981 | ₩39,911 | -0.73% | 116.2만 |
|---|
| 2026.04.14 | ₩41,553 | ₩42,433 | ₩38,870 | ₩40,218 | -3.21% | 149.3만 |
|---|
| 2026.04.13 | ₩38,857 | ₩41,315 | ₩38,697 | ₩40,111 | +3.23% | 146.7만 |
|---|
| 2026.04.10 | ₩40,111 | ₩41,691 | ₩38,737 | ₩39,738 | -0.93% | 165.8만 |
|---|
| 2026.04.09 | ₩37,456 | ₩40,205 | ₩37,176 | ₩39,444 | +5.31% | 149.6만 |
|---|
| 2026.04.08 | ₩39,031 | ₩39,671 | ₩36,629 | ₩37,509 | -3.90% | 130.8만 |
|---|
| 2026.04.07 | ₩36,695 | ₩37,296 | ₩35,061 | ₩36,415 | -0.76% | 88.3만 |
|---|
| 2026.04.06 | ₩35,641 | ₩37,963 | ₩35,388 | ₩37,096 | +4.08% | 124만 |
|---|
| 2026.04.02 | ₩30,290 | ₩36,295 | ₩30,290 | ₩35,788 | +18.15% | 206.7만 |
|---|
| 2026.04.01 | ₩31,872 | ₩32,305 | ₩30,891 | ₩31,705 | -0.52% | 121.5만 |
|---|
| 2026.03.31 | ₩30,144 | ₩31,932 | ₩29,303 | ₩31,211 | +3.54% | 184.6만 |
|---|
| 2026.03.30 | ₩31,358 | ₩31,358 | ₩28,929 | ₩29,263 | -6.68% | 175.9만 |
|---|
| 2026.03.27 | ₩30,998 | ₩31,651 | ₩30,157 | ₩30,411 | -1.89% | 120.3만 |
|---|
| 2026.03.26 | ₩33,480 | ₩33,746 | ₩31,491 | ₩31,785 | -5.06% | 113.3만 |
|---|
| 2026.03.25 | ₩34,694 | ₩35,881 | ₩33,526 | ₩34,320 | -1.08% | 165.7만 |
|---|
| 2026.03.24 | ₩36,562 | ₩37,329 | ₩33,306 | ₩33,466 | -8.47% | 184.1만 |
|---|
| 2026.03.23 | ₩34,053 | ₩37,936 | ₩33,266 | ₩37,296 | +9.52% | 190만 |
|---|
| 2026.03.20 | ₩36,028 | ₩37,936 | ₩33,373 | ₩34,053 | -5.48% | 701.5만 |
|---|
| 2026.03.19 | ₩35,835 | ₩36,962 | ₩34,027 | ₩36,242 | +1.14% | 125만 |
|---|
| 2026.03.18 | ₩38,083 | ₩39,097 | ₩37,056 | ₩37,122 | -2.52% | 110.2만 |
|---|
| 2026.03.17 | ₩36,922 | ₩38,817 | ₩36,028 | ₩38,750 | +4.95% | 101.6만 |
|---|
| 2026.03.16 | ₩36,949 | ₩37,856 | ₩35,361 | ₩36,615 | -0.90% | 100.1만 |
|---|
| 2026.03.13 | ₩35,615 | ₩37,630 | ₩34,987 | ₩36,055 | +1.24% | 119.7만 |
|---|
| 2026.03.12 | ₩35,975 | ₩37,296 | ₩34,774 | ₩34,801 | -3.26% | 186만 |
|---|
| 2026.03.11 | ₩38,430 | ₩39,231 | ₩36,562 | ₩36,575 | -4.83% | 138.9만 |
|---|
| 2026.03.10 | ₩34,507 | ₩39,711 | ₩31,892 | ₩37,803 | +9.55% | 265.7만 |
|---|
| 2026.03.09 | ₩35,121 | ₩35,801 | ₩33,426 | ₩35,548 | +1.22% | 163.4만 |
|---|
| 2026.03.06 | ₩35,361 | ₩37,376 | ₩35,094 | ₩35,655 | +0.83% | 108.4만 |
|---|
| 2026.03.05 | ₩38,390 | ₩40,165 | ₩36,829 | ₩37,256 | -2.95% | 139.3만 |
|---|
| 2026.03.04 | ₩38,443 | ₩39,938 | ₩37,456 | ₩38,777 | +0.87% | 83.7만 |
|---|
| 2026.03.03 | ₩36,575 | ₩38,937 | ₩36,242 | ₩37,563 | +2.70% | 93.9만 |
|---|
| 2026.03.02 | ₩34,694 | ₩39,297 | ₩34,307 | ₩37,509 | +8.12% | 93.3만 |
|---|
| 2026.02.27 | ₩36,695 | ₩37,096 | ₩34,414 | ₩35,615 | -2.95% | 105.9만 |
|---|
| 2026.02.26 | ₩36,949 | ₩38,911 | ₩36,562 | ₩38,243 | +3.50% | 93.7만 |
|---|
| 2026.02.25 | ₩37,363 | ₩38,134 | ₩35,628 | ₩36,842 | -1.39% | 93.9만 |
|---|
| 2026.02.24 | ₩35,348 | ₩37,723 | ₩34,600 | ₩36,762 | +4.00% | 77.4만 |
|---|
| 2026.02.23 | ₩35,481 | ₩36,495 | ₩35,094 | ₩35,788 | +0.86% | 122.7만 |
|---|
| 2026.02.20 | ₩37,496 | ₩38,837 | ₩36,228 | ₩36,575 | -2.46% | 96.2만 |
|---|
| 2026.02.19 | ₩35,748 | ₩38,257 | ₩35,361 | ₩38,150 | +6.72% | 109.7만 |
|---|
| 2026.02.18 | ₩36,028 | ₩37,936 | ₩35,561 | ₩36,429 | +1.11% | 91.7만 |
|---|
| 2026.02.17 | ₩34,694 | ₩36,148 | ₩33,440 | ₩35,655 | +2.77% | 85.6만 |
|---|
| 2026.02.13 | ₩34,600 | ₩36,322 | ₩33,733 | ₩34,747 | +0.42% | 83만 |
|---|
| 2026.02.12 | ₩34,961 | ₩35,268 | ₩32,452 | ₩34,133 | -2.37% | 108.1만 |
|---|
| 2026.02.11 | ₩37,203 | ₩37,203 | ₩33,693 | ₩35,108 | -5.63% | 108.1만 |
|---|
| 2026.02.10 | ₩38,403 | ₩38,764 | ₩36,402 | ₩36,415 | -5.18% | 144.3만 |
|---|
| 2026.02.09 | ₩36,175 | ₩39,504 | ₩35,628 | ₩38,764 | +7.16% | 159.5만 |
|---|
| 2026.02.06 | ₩33,360 | ₩36,495 | ₩33,199 | ₩35,855 | +7.48% | 140.5만 |
|---|
| 2026.02.05 | ₩35,094 | ₩36,602 | ₩32,132 | ₩32,252 | -8.10% | 179.5만 |
|---|
| 2026.02.04 | ₩39,698 | ₩40,098 | ₩35,962 | ₩36,909 | -7.03% | 214.7만 |
|---|
| 2026.02.03 | ₩39,698 | ₩40,126 | ₩37,429 | ₩39,885 | +0.47% | 123.4만 |
|---|
| 2026.02.02 | ₩40,392 | ₩41,766 | ₩38,283 | ₩38,777 | -4.00% | 155.5만 |
|---|
| 2026.01.30 | ₩42,393 | ₩44,101 | ₩40,111 | ₩40,739 | -3.90% | 141.5만 |
|---|
| 2026.01.29 | ₩46,837 | ₩46,943 | ₩42,700 | ₩44,128 | -5.78% | 151.9만 |
|---|
| 2026.01.28 | ₩46,383 | ₩47,824 | ₩45,302 | ₩46,650 | +0.58% | 108만 |
|---|
| 2026.01.27 | ₩45,009 | ₩47,531 | ₩44,381 | ₩46,797 | +3.97% | 230.5만 |
|---|
| 2026.01.26 | ₩50,960 | ₩50,960 | ₩44,261 | ₩44,381 | -12.91% | 159.4만 |
|---|
| 2026.01.23 | ₩47,117 | ₩51,827 | ₩45,916 | ₩49,492 | +5.04% | 300만 |
|---|
| 2026.01.22 | ₩43,914 | ₩47,357 | ₩42,980 | ₩46,143 | +5.07% | 235만 |
|---|
| 2026.01.21 | ₩44,702 | ₩46,170 | ₩40,845 | ₩43,221 | -3.31% | 164.1만 |
|---|
| 2026.01.20 | ₩45,369 | ₩47,197 | ₩43,781 | ₩43,861 | -3.32% | 204.2만 |
|---|
| 2026.01.16 | ₩45,249 | ₩47,943 | ₩44,702 | ₩47,210 | +4.34% | 203.8만 |
|---|
| 2026.01.15 | ₩45,823 | ₩46,703 | ₩44,035 | ₩44,235 | -3.47% | 115.6만 |
|---|
| 2026.01.14 | ₩41,219 | ₩45,903 | ₩39,658 | ₩45,823 | +11.17% | 223.6만 |
|---|
| 2026.01.13 | ₩44,168 | ₩44,168 | ₩40,995 | ₩41,686 | -5.62% | 104.8만 |
|---|
| 2026.01.12 | ₩42,700 | ₩43,914 | ₩40,365 | ₩43,514 | +1.91% | 214.7만 |
|---|
| 2026.01.09 | ₩42,567 | ₩42,874 | ₩40,272 | ₩41,806 | -1.79% | 180.4만 |
|---|
| 2026.01.08 | ₩40,565 | ₩43,694 | ₩40,138 | ₩42,340 | +4.37% | 306.2만 |
|---|
| 2026.01.07 | ₩39,631 | ₩40,765 | ₩38,097 | ₩39,311 | -0.81% | 270.8만 |
|---|
| 2026.01.06 | ₩38,697 | ₩39,631 | ₩37,403 | ₩39,111 | +1.07% | 154.3만 |
|---|
| 2026.01.05 | ₩37,723 | ₩38,697 | ₩36,575 | ₩38,003 | +0.74% | 198.5만 |
|---|
| 2026.01.02 | ₩35,695 | ₩37,122 | ₩35,014 | ₩37,069 | +3.85% | 151.2만 |
|---|
| 2025.12.31 | ₩34,894 | ₩35,361 | ₩34,160 | ₩34,881 | -0.04% | 119.5만 |
|---|
| 2025.12.30 | ₩36,429 | ₩36,462 | ₩34,614 | ₩35,081 | -3.70% | 124.8만 |
|---|
| 2025.12.29 | ₩35,361 | ₩36,942 | ₩35,094 | ₩36,429 | +3.02% | 105.3만 |
|---|
| 2025.12.26 | ₩37,896 | ₩37,896 | ₩36,028 | ₩36,415 | -3.91% | 107.9만 |
|---|
| 2025.12.24 | ₩37,923 | ₩38,844 | ₩37,496 | ₩37,830 | -0.25% | 59.4만 |
|---|
| 2025.12.23 | ₩36,829 | ₩38,564 | ₩35,748 | ₩37,910 | +2.93% | 216.6만 |
|---|
| 2025.12.22 | ₩37,309 | ₩39,351 | ₩36,562 | ₩37,843 | +1.43% | 213.1만 |
|---|
| 2025.12.19 | ₩31,558 | ₩36,429 | ₩30,958 | ₩35,975 | +14.00% | 299.8만 |
|---|
| 2025.12.18 | ₩30,998 | ₩32,319 | ₩30,944 | ₩31,985 | +3.19% | 123.5만 |
|---|
| 2025.12.17 | ₩32,065 | ₩32,225 | ₩30,157 | ₩30,664 | -4.37% | 117.8만 |
|---|
| 2025.12.16 | ₩32,706 | ₩33,893 | ₩31,732 | ₩32,332 | -1.14% | 139.9만 |
|---|
| 2025.12.15 | ₩35,588 | ₩36,295 | ₩32,332 | ₩32,986 | -7.31% | 226.4만 |
|---|
| 2025.12.12 | ₩38,457 | ₩38,457 | ₩35,174 | ₩35,401 | -7.95% | 194.5만 |
|---|
| 2025.12.11 | ₩36,615 | ₩37,894 | ₩35,484 | ₩37,816 | +3.28% | 271.2만 |
|---|
| 2025.12.10 | ₩34,267 | ₩38,363 | ₩33,640 | ₩36,575 | +6.74% | 381.4만 |
|---|
| 2025.12.09 | ₩32,559 | ₩34,547 | ₩31,571 | ₩33,893 | +4.10% | 212.1만 |
|---|
| 2025.12.08 | ₩31,892 | ₩33,186 | ₩29,663 | ₩32,532 | +2.01% | 386만 |
|---|
| 2025.12.05 | ₩31,345 | ₩32,679 | ₩30,451 | ₩31,692 | +1.11% | 174.2만 |
|---|
| 2025.12.04 | ₩29,490 | ₩32,092 | ₩29,103 | ₩31,371 | +6.38% | 157.5만 |
|---|
| 2025.12.03 | ₩29,156 | ₩29,883 | ₩28,262 | ₩29,530 | +1.28% | 71.1만 |
|---|
| 2025.12.02 | ₩29,076 | ₩29,877 | ₩28,836 | ₩28,969 | -0.37% | 89.9만 |
|---|
| 2025.12.01 | ₩29,210 | ₩29,823 | ₩28,302 | ₩28,796 | -1.42% | 101.2만 |
|---|
| 2025.11.28 | ₩30,637 | ₩30,691 | ₩29,570 | ₩29,997 | -2.09% | 73.3만 |
|---|
| 2025.11.26 | ₩27,955 | ₩30,130 | ₩27,622 | ₩29,356 | +5.01% | 148.9만 |
|---|
| 2025.11.25 | ₩27,261 | ₩28,209 | ₩26,487 | ₩27,942 | +2.50% | 206.6만 |
|---|
| 2025.11.24 | ₩26,941 | ₩28,129 | ₩26,621 | ₩27,835 | +3.32% | 177.9만 |
|---|
| 2025.11.21 | ₩24,112 | ₩27,088 | ₩24,112 | ₩26,621 | +10.40% | 208.1만 |
|---|
| 2025.11.20 | ₩24,819 | ₩25,544 | ₩23,232 | ₩24,326 | -1.99% | 155.3만 |
|---|
| 2025.11.19 | ₩24,726 | ₩24,940 | ₩23,645 | ₩24,005 | -2.91% | 100.9만 |
|---|
| 2025.11.18 | ₩23,725 | ₩25,153 | ₩23,385 | ₩24,699 | +4.11% | 131.3만 |
|---|
| 2025.11.17 | ₩26,141 | ₩26,341 | ₩23,619 | ₩24,152 | -7.61% | 182.1만 |
|---|
| 2025.11.14 | ₩26,661 | ₩28,356 | ₩26,354 | ₩26,514 | -0.55% | 175.3만 |
|---|
| 2025.11.13 | ₩30,130 | ₩30,290 | ₩27,715 | ₩27,915 | -7.35% | 112.7만 |
|---|
| 2025.11.12 | ₩32,159 | ₩32,352 | ₩29,823 | ₩30,477 | -5.23% | 113.2만 |
|---|
| 2025.11.11 | ₩32,359 | ₩32,385 | ₩31,024 | ₩32,012 | -1.07% | 129.8만 |
|---|
| 2025.11.10 | ₩32,319 | ₩32,399 | ₩30,357 | ₩32,065 | -0.78% | 153만 |
|---|
| 2025.11.07 | ₩30,891 | ₩32,119 | ₩29,763 | ₩31,291 | +1.30% | 453.6만 |
|---|
| 2025.11.06 | ₩33,947 | ₩34,292 | ₩30,771 | ₩31,798 | -6.33% | 311.5만 |
|---|
| 2025.11.05 | ₩36,989 | ₩37,363 | ₩34,307 | ₩35,081 | -5.16% | 107만 |
|---|
| 2025.11.04 | ₩36,469 | ₩38,657 | ₩34,283 | ₩37,162 | +1.90% | 144.8만 |
|---|
| 2025.11.03 | ₩40,338 | ₩40,552 | ₩38,083 | ₩38,243 | -5.19% | 83.9만 |
|---|
| 2025.10.31 | ₩40,392 | ₩41,980 | ₩40,205 | ₩40,805 | +1.02% | 46.4만 |
|---|
| 2025.10.30 | ₩40,031 | ₩41,499 | ₩40,005 | ₩40,352 | +0.80% | 47.5만 |
|---|
| 2025.10.29 | ₩43,007 | ₩43,214 | ₩40,965 | ₩41,005 | -4.65% | 46.9만 |
|---|
| 2025.10.28 | ₩44,368 | ₩44,395 | ₩42,553 | ₩42,700 | -3.76% | 56.2만 |
|---|
| 2025.10.27 | ₩46,703 | ₩46,703 | ₩43,447 | ₩44,368 | -5.00% | 54.9만 |
|---|
| 2025.10.24 | ₩44,568 | ₩45,500 | ₩44,035 | ₩44,502 | -0.15% | 43.7만 |
|---|
| 2025.10.23 | ₩42,033 | ₩43,461 | ₩41,252 | ₩42,927 | +2.13% | 47.9만 |
|---|
| 2025.10.22 | ₩43,808 | ₩44,301 | ₩40,619 | ₩41,553 | -5.15% | 93.4만 |
|---|
| 2025.10.21 | ₩46,156 | ₩46,849 | ₩44,168 | ₩44,261 | -4.11% | 64.3만 |
|---|
| 2025.10.20 | ₩44,035 | ₩47,304 | ₩44,035 | ₩46,463 | +5.52% | 77.7만 |
|---|
| 2025.10.17 | ₩45,729 | ₩45,729 | ₩41,586 | ₩42,420 | -7.24% | 97.9만 |
|---|
| 2025.10.16 | ₩50,133 | ₩50,840 | ₩45,636 | ₩45,769 | -8.70% | 83.6만 |
|---|
| 2025.10.15 | ₩50,680 | ₩52,294 | ₩46,903 | ₩49,105 | -3.11% | 174.9만 |
|---|
| 2025.10.14 | ₩42,573 | ₩47,677 | ₩42,367 | ₩47,064 | +10.55% | 166.4만 |
|---|
| 2025.10.13 | ₩42,447 | ₩43,874 | ₩41,846 | ₩43,688 | +2.92% | 55.7만 |
|---|
| 2025.10.10 | ₩45,342 | ₩45,342 | ₩41,432 | ₩41,432 | -8.62% | 125.4만 |
|---|