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 | ₩37,057 | ₩37,964 | ₩35,629 | ₩36,376 | -1.84% | 133.1만 |
| 2026.10.08 | ₩37,804 | ₩38,111 | ₩36,296 | ₩37,604 | -0.53% | 177만 |
| 2026.10.07 | ₩40,393 | ₩40,500 | ₩37,237 | ₩38,378 | -4.99% | 273.5만 |
| 2026.10.06 | ₩40,780 | ₩42,114 | ₩40,326 | ₩41,207 | +1.05% | 178.7만 |
| 2026.10.05 | ₩41,714 | ₩41,714 | ₩39,846 | ₩40,299 | -3.39% | 115.1만 |
| 2026.10.02 | ₩40,500 | ₩41,994 | ₩39,419 | ₩41,274 | +1.91% | 155.3만 |
| 2026.10.01 | ₩40,913 | ₩41,807 | ₩39,779 | ₩39,913 | -2.45% | 196.3만 |
| 2026.09.30 | ₩41,540 | ₩43,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,366 |
| -2.83% |
| 276만 |
| 2026.09.29 | ₩45,370 | ₩45,484 | ₩40,646 | ₩41,020 | -9.59% | 271.9만 |
|---|
| 2026.09.28 | ₩41,367 | ₩44,690 | ₩41,100 | ₩44,276 | +7.03% | 277.4만 |
|---|
| 2026.09.25 | ₩41,634 | ₩42,902 | ₩41,234 | ₩41,834 | +0.48% | 251.9만 |
|---|
| 2026.09.24 | ₩41,834 | ₩42,555 | ₩40,833 | ₩41,500 | -0.80% | 781.5만 |
|---|
| 2026.09.23 | — | — | — | ₩41,901 | — | — |
|---|
| 2026.09.22 | ₩50,815 | ₩51,148 | ₩48,866 | ₩50,094 | -1.42% | 26.5만 |
|---|
| 2026.09.21 | ₩48,319 | ₩50,468 | ₩48,213 | ₩50,254 | +4.00% | 110.6만 |
|---|
| 2026.09.18 | ₩49,587 | ₩49,594 | ₩45,851 | ₩47,866 | -3.47% | 611.3만 |
|---|
| 2026.09.17 | — | — | — | ₩48,840 | — | — |
|---|
| 2026.09.16 | ₩45,971 | ₩47,746 | ₩45,030 | ₩46,945 | +2.12% | 56.8만 |
|---|
| 2026.09.15 | ₩44,396 | ₩47,118 | ₩42,888 | ₩46,051 | +3.73% | 139.5만 |
|---|
| 2026.09.14 | ₩44,089 | ₩46,251 | ₩44,450 | ₩44,169 | +0.18% | 26.8만 |
|---|
| 2026.09.11 | ₩44,716 | ₩46,805 | ₩43,996 | ₩45,077 | +0.81% | 99.5만 |
|---|
| 2026.09.10 | ₩43,929 | ₩46,518 | ₩43,515 | ₩43,996 | +0.15% | 106.6만 |
|---|
| 2026.09.09 | ₩48,039 | ₩48,039 | ₩44,877 | ₩45,037 | -6.25% | 91.8만 |
|---|
| 2026.09.08 | ₩45,410 | ₩48,826 | ₩45,410 | ₩47,252 | +4.06% | 142만 |
|---|
| 2026.09.04 | ₩44,063 | ₩46,024 | ₩44,063 | ₩45,290 | +2.79% | 99.1만 |
|---|
| 2026.09.03 | ₩44,690 | ₩45,450 | ₩42,648 | ₩43,609 | -2.42% | 107.4만 |
|---|
| 2026.09.02 | ₩44,183 | ₩45,450 | ₩43,462 | ₩44,396 | +0.48% | 82.3만 |
|---|
| 2026.09.01 | ₩44,036 | ₩45,077 | ₩43,302 | ₩43,982 | -0.12% | 112.7만 |
|---|
| 2026.08.31 | ₩45,304 | ₩46,371 | ₩44,491 | ₩44,877 | -0.94% | 163.7만 |
|---|
| 2026.08.28 | ₩45,877 | ₩46,625 | ₩44,703 | ₩45,757 | -0.26% | 69.5만 |
|---|
| 2026.08.27 | ₩47,118 | ₩47,345 | ₩45,784 | ₩46,344 | -1.64% | 56.6만 |
|---|
| 2026.08.26 | ₩46,011 | ₩47,752 | ₩45,971 | ₩46,211 | +0.44% | 59.4만 |
|---|
| 2026.08.25 | ₩47,999 | ₩48,306 | ₩45,637 | ₩46,051 | -4.06% | 99.5만 |
|---|
| 2026.08.24 | ₩50,548 | ₩50,548 | ₩47,319 | ₩47,372 | -6.28% | 105.7만 |
|---|
| 2026.08.21 | ₩51,829 | ₩53,924 | ₩51,035 | ₩51,242 | -1.13% | 146.1만 |
|---|
| 2026.08.20 | ₩51,042 | ₩51,175 | ₩47,852 | ₩50,601 | -0.86% | 196.2만 |
|---|
| 2026.08.19 | ₩55,952 | ₩55,952 | ₩51,175 | ₩51,842 | -7.35% | 165.3만 |
|---|
| 2026.08.18 | ₩55,819 | ₩58,034 | ₩55,418 | ₩56,366 | +0.98% | 193.1만 |
|---|
| 2026.08.17 | ₩56,206 | ₩58,901 | ₩55,552 | ₩58,688 | +4.42% | 166.5만 |
|---|
| 2026.08.14 | ₩59,368 | ₩60,583 | ₩56,072 | ₩57,353 | -3.39% | 171.2만 |
|---|
| 2026.08.13 | ₩57,367 | ₩60,489 | ₩56,643 | ₩59,088 | +3.00% | 135.8만 |
|---|
| 2026.08.12 | ₩58,274 | ₩59,048 | ₩56,430 | ₩57,380 | -1.53% | 169만 |
|---|
| 2026.08.11 | ₩56,886 | ₩59,101 | ₩54,531 | ₩57,247 | +0.63% | 169.8만 |
|---|
| 2026.08.10 | ₩57,353 | ₩58,154 | ₩55,378 | ₩57,380 | +0.05% | 208.7만 |
|---|
| 2026.08.07 | ₩51,962 | ₩56,059 | ₩51,282 | ₩55,845 | +7.47% | 196.1만 |
|---|
| 2026.08.06 | ₩46,044 | ₩51,735 | ₩45,664 | ₩51,122 | +11.03% | 224.7만 |
|---|
| 2026.08.05 | ₩43,422 | ₩47,225 | ₩42,381 | ₩46,344 | +6.73% | 208.1만 |
|---|
| 2026.08.04 | ₩45,357 | ₩48,012 | ₩43,902 | ₩44,690 | -1.47% | 474만 |
|---|
| 2026.08.03 | ₩32,693 | ₩37,751 | ₩32,099 | ₩37,377 | +14.33% | 193.9만 |
|---|
| 2026.07.31 | ₩32,186 | ₩33,027 | ₩30,785 | ₩32,733 | +1.70% | 89.6만 |
|---|
| 2026.07.30 | ₩30,438 | ₩32,079 | ₩29,771 | ₩31,986 | +5.09% | 123.6만 |
|---|
| 2026.07.29 | ₩34,201 | ₩34,295 | ₩30,131 | ₩30,185 | -11.74% | 130만 |
|---|
| 2026.07.28 | ₩34,161 | ₩35,181 | ₩32,907 | ₩34,228 | +0.20% | 99.7만 |
|---|
| 2026.07.27 | ₩34,028 | ₩36,029 | ₩34,014 | ₩35,029 | +2.94% | 111만 |
|---|
| 2026.07.24 | ₩35,362 | ₩35,602 | ₩33,454 | ₩33,681 | -4.75% | 94.4만 |
|---|
| 2026.07.23 | ₩34,561 | ₩36,710 | ₩34,508 | ₩35,202 | +1.85% | 92.5만 |
|---|
| 2026.07.22 | ₩35,696 | ₩36,523 | ₩35,042 | ₩35,215 | -1.35% | 81.4만 |
|---|
| 2026.07.21 | ₩33,654 | ₩36,370 | ₩33,361 | ₩35,949 | +6.82% | 132.8만 |
|---|
| 2026.07.20 | ₩34,695 | ₩35,229 | ₩32,893 | ₩33,307 | -4.00% | 152만 |
|---|
| 2026.07.17 | ₩32,760 | ₩35,069 | ₩31,746 | ₩34,561 | +5.50% | 148.2만 |
|---|
| 2026.07.16 | ₩34,775 | ₩35,095 | ₩33,227 | ₩33,401 | -3.95% | 218.8만 |
|---|
| 2026.07.15 | ₩39,379 | ₩40,900 | ₩34,695 | ₩35,496 | -9.86% | 399.2만 |
|---|
| 2026.07.14 | ₩40,073 | ₩41,874 | ₩39,405 | ₩39,739 | -0.83% | 177.6만 |
|---|
| 2026.07.13 | ₩41,154 | ₩41,721 | ₩38,885 | ₩39,579 | -3.83% | 135.7만 |
|---|
| 2026.07.10 | ₩43,636 | ₩43,636 | ₩40,953 | ₩41,581 | -4.71% | 97만 |
|---|
| 2026.07.09 | ₩46,371 | ₩46,659 | ₩43,315 | ₩43,555 | -6.07% | 113.1만 |
|---|
| 2026.07.08 | ₩41,794 | ₩45,610 | ₩41,781 | ₩45,490 | +8.84% | 167.7만 |
|---|
| 2026.07.07 | ₩44,036 | ₩44,636 | ₩41,314 | ₩42,555 | -3.36% | 125.3만 |
|---|
| 2026.07.06 | ₩45,344 | ₩46,705 | ₩44,503 | ₩45,237 | -0.24% | 114만 |
|---|
| 2026.07.02 | ₩45,103 | ₩49,267 | ₩44,369 | ₩45,664 | +1.24% | 163.7만 |
|---|
| 2026.07.01 | ₩43,035 | ₩48,239 | ₩43,035 | ₩45,117 | +4.84% | 262.9만 |
|---|
| 2026.06.30 | ₩40,153 | ₩43,595 | ₩40,153 | ₩43,035 | +7.18% | 181.6만 |
|---|
| 2026.06.29 | ₩40,353 | ₩41,367 | ₩38,405 | ₩40,273 | -0.20% | 296.9만 |
|---|
| 2026.06.26 | ₩38,498 | ₩40,079 | ₩38,004 | ₩39,045 | +1.42% | 296.3만 |
|---|
| 2026.06.25 | ₩40,953 | ₩41,234 | ₩38,031 | ₩39,125 | -4.46% | 210.3만 |
|---|
| 2026.06.24 | ₩44,236 | ₩44,236 | ₩40,246 | ₩40,513 | -8.42% | 257.7만 |
|---|
| 2026.06.23 | ₩45,223 | ₩46,278 | ₩44,369 | ₩44,837 | -0.86% | 208.4만 |
|---|
| 2026.06.22 | ₩49,787 | ₩49,787 | ₩43,669 | ₩46,131 | -7.34% | 276.7만 |
|---|
| 2026.06.18 | ₩52,256 | ₩52,832 | ₩46,918 | ₩50,134 | -4.06% | 637만 |
|---|
| 2026.06.17 | ₩51,389 | ₩54,004 | ₩50,748 | ₩51,429 | +0.08% | 224.5만 |
|---|
| 2026.06.16 | ₩52,309 | ₩53,524 | ₩49,427 | ₩50,508 | -3.44% | 349.7만 |
|---|
| 2026.06.15 | ₩56,259 | ₩56,873 | ₩53,147 | ₩53,790 | -4.39% | 280.8만 |
|---|
| 2026.06.12 | ₩61,650 | ₩61,650 | ₩53,977 | ₩54,911 | -10.93% | 379.7만 |
|---|
| 2026.06.11 | ₩57,914 | ₩66,334 | ₩57,060 | ₩63,879 | +10.30% | 570.8만 |
|---|
| 2026.06.10 | ₩52,583 | ₩56,526 | ₩51,695 | ₩55,085 | +4.76% | 224.2만 |
|---|
| 2026.06.09 | ₩57,407 | ₩59,288 | ₩48,426 | ₩52,670 | -8.25% | 378.3만 |
|---|
| 2026.06.08 | ₩58,674 | ₩59,288 | ₩56,032 | ₩56,606 | -3.53% | 158.3만 |
|---|
| 2026.06.05 | ₩62,985 | ₩63,292 | ₩55,138 | ₩55,445 | -11.97% | 230.7만 |
|---|
| 2026.06.04 | ₩59,515 | ₩65,540 | ₩57,594 | ₩63,652 | +6.95% | 251.7만 |
|---|
| 2026.06.03 | ₩64,439 | ₩65,347 | ₩59,849 | ₩59,996 | -6.90% | 210.2만 |
|---|
| 2026.06.02 | ₩64,025 | ₩69,323 | ₩63,598 | ₩66,654 | +4.11% | 203.9만 |
|---|
| 2026.06.01 | ₩63,638 | ₩64,706 | ₩58,835 | ₩63,372 | -0.42% | 264.6만 |
|---|
| 2026.05.29 | ₩65,113 | ₩66,214 | ₩60,516 | ₩66,094 | +1.51% | 319.1만 |
|---|
| 2026.05.28 | ₩62,878 | ₩69,924 | ₩62,463 | ₩69,083 | +9.87% | 428.7만 |
|---|
| 2026.05.27 | ₩62,851 | ₩67,388 | ₩61,116 | ₩64,839 | +3.16% | 447.4만 |
|---|
| 2026.05.26 | ₩61,784 | ₩67,787 | ₩59,115 | ₩61,970 | +0.30% | 463.3만 |
|---|
| 2026.05.22 | ₩55,378 | ₩60,449 | ₩54,858 | ₩59,569 | +7.57% | 305.1만 |
|---|
| 2026.05.21 | ₩52,416 | ₩54,618 | ₩50,067 | ₩53,510 | +2.09% | 151.2만 |
|---|
| 2026.05.20 | ₩50,334 | ₩54,124 | ₩48,706 | ₩53,283 | +5.86% | 273.4만 |
|---|
| 2026.05.19 | ₩50,268 | ₩50,561 | ₩47,425 | ₩50,134 | -0.27% | 253.5만 |
|---|
| 2026.05.18 | ₩48,306 | ₩51,615 | ₩46,478 | ₩51,215 | +6.02% | 362.3만 |
|---|
| 2026.05.15 | ₩46,037 | ₩47,279 | ₩43,555 | ₩45,957 | -0.17% | 250만 |
|---|
| 2026.05.14 | ₩44,837 | ₩48,786 | ₩41,954 | ₩48,346 | +7.83% | 254.9만 |
|---|
| 2026.05.13 | ₩39,699 | ₩46,611 | ₩39,432 | ₩44,837 | +12.94% | 310.9만 |
|---|
| 2026.05.12 | ₩40,113 | ₩42,421 | ₩37,377 | ₩38,965 | -2.86% | 170만 |
|---|
| 2026.05.11 | ₩39,272 | ₩44,516 | ₩38,298 | ₩41,127 | +4.72% | 259.6만 |
|---|
| 2026.05.08 | ₩34,762 | ₩39,686 | ₩34,561 | ₩39,686 | +14.17% | 204.1만 |
|---|
| 2026.05.07 | ₩36,016 | ₩36,016 | ₩33,934 | ₩34,188 | -5.08% | 223.8만 |
|---|
| 2026.05.06 | ₩35,509 | ₩35,936 | ₩33,534 | ₩35,536 | +0.08% | 230.5만 |
|---|
| 2026.05.05 | ₩36,083 | ₩39,732 | ₩33,821 | ₩35,229 | -2.37% | 297.5만 |
|---|
| 2026.05.04 | ₩35,109 | ₩36,163 | ₩34,054 | ₩34,121 | -2.81% | 200.6만 |
|---|
| 2026.05.01 | ₩35,949 | ₩35,989 | ₩34,068 | ₩35,496 | -1.26% | 159만 |
|---|
| 2026.04.30 | ₩34,682 | ₩35,843 | ₩34,121 | ₩35,242 | +1.62% | 73.5만 |
|---|
| 2026.04.29 | ₩35,082 | ₩35,302 | ₩33,120 | ₩34,174 | -2.59% | 108.5만 |
|---|
| 2026.04.28 | ₩35,762 | ₩36,536 | ₩35,162 | ₩35,522 | -0.67% | 82.1만 |
|---|
| 2026.04.27 | ₩37,577 | ₩38,098 | ₩35,843 | ₩36,336 | -3.30% | 93만 |
|---|
| 2026.04.24 | ₩40,660 | ₩40,953 | ₩37,951 | ₩38,271 | -5.87% | 81.9만 |
|---|
| 2026.04.23 | ₩42,074 | ₩42,301 | ₩38,471 | ₩40,193 | -4.47% | 126.9만 |
|---|
| 2026.04.22 | ₩42,888 | ₩43,609 | ₩41,274 | ₩42,448 | -1.03% | 140.5만 |
|---|
| 2026.04.21 | ₩42,581 | ₩45,290 | ₩40,820 | ₩41,487 | -2.57% | 148.3만 |
|---|
| 2026.04.20 | ₩41,701 | ₩42,701 | ₩40,420 | ₩42,141 | +1.06% | 120.2만 |
|---|
| 2026.04.17 | ₩44,036 | ₩44,703 | ₩41,500 | ₩41,781 | -5.12% | 158.4만 |
|---|
| 2026.04.16 | ₩41,887 | ₩44,036 | ₩40,340 | ₩43,422 | +3.66% | 332.5만 |
|---|
| 2026.04.15 | ₩40,206 | ₩40,686 | ₩38,982 | ₩39,913 | -0.73% | 116.2만 |
|---|
| 2026.04.14 | ₩41,554 | ₩42,435 | ₩38,872 | ₩40,219 | -3.21% | 149.3만 |
|---|
| 2026.04.13 | ₩38,858 | ₩41,316 | ₩38,698 | ₩40,113 | +3.23% | 146.7만 |
|---|
| 2026.04.10 | ₩40,113 | ₩41,693 | ₩38,738 | ₩39,739 | -0.93% | 165.8만 |
|---|
| 2026.04.09 | ₩37,457 | ₩40,206 | ₩37,177 | ₩39,445 | +5.31% | 149.6만 |
|---|
| 2026.04.08 | ₩39,032 | ₩39,672 | ₩36,630 | ₩37,511 | -3.90% | 130.8만 |
|---|
| 2026.04.07 | ₩36,697 | ₩37,297 | ₩35,062 | ₩36,416 | -0.76% | 88.3만 |
|---|
| 2026.04.06 | ₩35,642 | ₩37,964 | ₩35,389 | ₩37,097 | +4.08% | 124만 |
|---|
| 2026.04.02 | ₩30,291 | ₩36,296 | ₩30,291 | ₩35,789 | +18.15% | 206.7만 |
|---|
| 2026.04.01 | ₩31,873 | ₩32,306 | ₩30,892 | ₩31,706 | -0.52% | 121.5만 |
|---|
| 2026.03.31 | ₩30,145 | ₩31,933 | ₩29,304 | ₩31,212 | +3.54% | 184.6만 |
|---|
| 2026.03.30 | ₩31,359 | ₩31,359 | ₩28,930 | ₩29,264 | -6.68% | 175.9만 |
|---|
| 2026.03.27 | ₩30,999 | ₩31,652 | ₩30,158 | ₩30,411 | -1.89% | 120.3만 |
|---|
| 2026.03.26 | ₩33,481 | ₩33,747 | ₩31,492 | ₩31,786 | -5.06% | 113.3만 |
|---|
| 2026.03.25 | ₩34,695 | ₩35,883 | ₩33,527 | ₩34,321 | -1.08% | 165.7만 |
|---|
| 2026.03.24 | ₩36,563 | ₩37,330 | ₩33,307 | ₩33,467 | -8.47% | 184.1만 |
|---|
| 2026.03.23 | ₩34,054 | ₩37,938 | ₩33,267 | ₩37,297 | +9.52% | 190만 |
|---|
| 2026.03.20 | ₩36,029 | ₩37,938 | ₩33,374 | ₩34,054 | -5.48% | 701.5만 |
|---|
| 2026.03.19 | ₩35,836 | ₩36,963 | ₩34,028 | ₩36,243 | +1.14% | 125만 |
|---|
| 2026.03.18 | ₩38,084 | ₩39,099 | ₩37,057 | ₩37,124 | -2.52% | 110.2만 |
|---|
| 2026.03.17 | ₩36,923 | ₩38,818 | ₩36,029 | ₩38,752 | +4.95% | 101.6만 |
|---|
| 2026.03.16 | ₩36,950 | ₩37,857 | ₩35,362 | ₩36,616 | -0.90% | 100.1만 |
|---|
| 2026.03.13 | ₩35,616 | ₩37,631 | ₩34,988 | ₩36,056 | +1.24% | 119.7만 |
|---|
| 2026.03.12 | ₩35,976 | ₩37,297 | ₩34,775 | ₩34,802 | -3.26% | 186만 |
|---|
| 2026.03.11 | ₩38,431 | ₩39,232 | ₩36,563 | ₩36,576 | -4.83% | 138.9만 |
|---|
| 2026.03.10 | ₩34,508 | ₩39,712 | ₩31,893 | ₩37,804 | +9.55% | 265.7만 |
|---|
| 2026.03.09 | ₩35,122 | ₩35,802 | ₩33,427 | ₩35,549 | +1.22% | 163.4만 |
|---|
| 2026.03.06 | ₩35,362 | ₩37,377 | ₩35,095 | ₩35,656 | +0.83% | 108.4만 |
|---|
| 2026.03.05 | ₩38,391 | ₩40,166 | ₩36,830 | ₩37,257 | -2.95% | 139.3만 |
|---|
| 2026.03.04 | ₩38,445 | ₩39,939 | ₩37,457 | ₩38,778 | +0.87% | 83.7만 |
|---|
| 2026.03.03 | ₩36,576 | ₩38,938 | ₩36,243 | ₩37,564 | +2.70% | 93.9만 |
|---|
| 2026.03.02 | ₩34,695 | ₩39,299 | ₩34,308 | ₩37,511 | +8.12% | 93.3만 |
|---|
| 2026.02.27 | ₩36,697 | ₩37,097 | ₩34,415 | ₩35,616 | -2.95% | 105.9만 |
|---|
| 2026.02.26 | ₩36,950 | ₩38,912 | ₩36,563 | ₩38,244 | +3.50% | 93.7만 |
|---|
| 2026.02.25 | ₩37,364 | ₩38,135 | ₩35,629 | ₩36,843 | -1.39% | 93.9만 |
|---|
| 2026.02.24 | ₩35,349 | ₩37,724 | ₩34,602 | ₩36,763 | +4.00% | 77.4만 |
|---|
| 2026.02.23 | ₩35,482 | ₩36,496 | ₩35,095 | ₩35,789 | +0.86% | 122.7만 |
|---|
| 2026.02.20 | ₩37,497 | ₩38,838 | ₩36,230 | ₩36,576 | -2.46% | 96.2만 |
|---|
| 2026.02.19 | ₩35,749 | ₩38,258 | ₩35,362 | ₩38,151 | +6.72% | 109.7만 |
|---|
| 2026.02.18 | ₩36,029 | ₩37,938 | ₩35,562 | ₩36,430 | +1.11% | 91.7만 |
|---|
| 2026.02.17 | ₩34,695 | ₩36,149 | ₩33,441 | ₩35,656 | +2.77% | 85.6만 |
|---|
| 2026.02.13 | ₩34,602 | ₩36,323 | ₩33,734 | ₩34,748 | +0.42% | 83만 |
|---|
| 2026.02.12 | ₩34,962 | ₩35,269 | ₩32,453 | ₩34,134 | -2.37% | 108.1만 |
|---|
| 2026.02.11 | ₩37,204 | ₩37,204 | ₩33,694 | ₩35,109 | -5.63% | 108.1만 |
|---|
| 2026.02.10 | ₩38,405 | ₩38,765 | ₩36,403 | ₩36,416 | -5.18% | 144.3만 |
|---|
| 2026.02.09 | ₩36,176 | ₩39,506 | ₩35,629 | ₩38,765 | +7.16% | 159.5만 |
|---|
| 2026.02.06 | ₩33,361 | ₩36,496 | ₩33,200 | ₩35,856 | +7.48% | 140.5만 |
|---|
| 2026.02.05 | ₩35,095 | ₩36,603 | ₩32,133 | ₩32,253 | -8.10% | 179.5만 |
|---|
| 2026.02.04 | ₩39,699 | ₩40,099 | ₩35,963 | ₩36,910 | -7.03% | 214.7만 |
|---|
| 2026.02.03 | ₩39,699 | ₩40,127 | ₩37,430 | ₩39,886 | +0.47% | 123.4만 |
|---|
| 2026.02.02 | ₩40,393 | ₩41,767 | ₩38,285 | ₩38,778 | -4.00% | 155.5만 |
|---|
| 2026.01.30 | ₩42,395 | ₩44,103 | ₩40,113 | ₩40,740 | -3.90% | 141.5만 |
|---|
| 2026.01.29 | ₩46,838 | ₩46,945 | ₩42,701 | ₩44,129 | -5.78% | 151.9만 |
|---|
| 2026.01.28 | ₩46,384 | ₩47,826 | ₩45,304 | ₩46,651 | +0.58% | 108만 |
|---|
| 2026.01.27 | ₩45,010 | ₩47,532 | ₩44,383 | ₩46,798 | +3.97% | 230.5만 |
|---|
| 2026.01.26 | ₩50,961 | ₩50,961 | ₩44,263 | ₩44,383 | -12.91% | 159.4만 |
|---|
| 2026.01.23 | ₩47,118 | ₩51,829 | ₩45,917 | ₩49,494 | +5.04% | 300만 |
|---|
| 2026.01.22 | ₩43,916 | ₩47,359 | ₩42,982 | ₩46,144 | +5.07% | 235만 |
|---|
| 2026.01.21 | ₩44,703 | ₩46,171 | ₩40,847 | ₩43,222 | -3.31% | 164.1만 |
|---|
| 2026.01.20 | ₩45,370 | ₩47,198 | ₩43,782 | ₩43,862 | -3.32% | 204.2만 |
|---|
| 2026.01.16 | ₩45,250 | ₩47,944 | ₩44,703 | ₩47,212 | +4.34% | 203.8만 |
|---|
| 2026.01.15 | ₩45,824 | ₩46,705 | ₩44,036 | ₩44,236 | -3.47% | 115.6만 |
|---|
| 2026.01.14 | ₩41,220 | ₩45,904 | ₩39,659 | ₩45,824 | +11.17% | 223.6만 |
|---|
| 2026.01.13 | ₩44,169 | ₩44,169 | ₩40,996 | ₩41,687 | -5.62% | 104.8만 |
|---|
| 2026.01.12 | ₩42,701 | ₩43,916 | ₩40,366 | ₩43,515 | +1.91% | 214.7만 |
|---|
| 2026.01.09 | ₩42,568 | ₩42,875 | ₩40,273 | ₩41,807 | -1.79% | 180.4만 |
|---|
| 2026.01.08 | ₩40,566 | ₩43,696 | ₩40,139 | ₩42,341 | +4.37% | 306.2만 |
|---|
| 2026.01.07 | ₩39,632 | ₩40,767 | ₩38,098 | ₩39,312 | -0.81% | 270.8만 |
|---|
| 2026.01.06 | ₩38,698 | ₩39,632 | ₩37,404 | ₩39,112 | +1.07% | 154.3만 |
|---|
| 2026.01.05 | ₩37,724 | ₩38,698 | ₩36,576 | ₩38,004 | +0.74% | 198.5만 |
|---|
| 2026.01.02 | ₩35,696 | ₩37,124 | ₩35,015 | ₩37,070 | +3.85% | 151.2만 |
|---|
| 2025.12.31 | ₩34,895 | ₩35,362 | ₩34,161 | ₩34,882 | -0.04% | 119.5만 |
|---|
| 2025.12.30 | ₩36,430 | ₩36,463 | ₩34,615 | ₩35,082 | -3.70% | 124.8만 |
|---|
| 2025.12.29 | ₩35,362 | ₩36,943 | ₩35,095 | ₩36,430 | +3.02% | 105.3만 |
|---|
| 2025.12.26 | ₩37,898 | ₩37,898 | ₩36,029 | ₩36,416 | -3.91% | 107.9만 |
|---|
| 2025.12.24 | ₩37,924 | ₩38,845 | ₩37,497 | ₩37,831 | -0.25% | 59.4만 |
|---|
| 2025.12.23 | ₩36,830 | ₩38,565 | ₩35,749 | ₩37,911 | +2.93% | 216.6만 |
|---|
| 2025.12.22 | ₩37,310 | ₩39,352 | ₩36,563 | ₩37,844 | +1.43% | 213.1만 |
|---|
| 2025.12.19 | ₩31,559 | ₩36,430 | ₩30,959 | ₩35,976 | +14.00% | 299.8만 |
|---|
| 2025.12.18 | ₩30,999 | ₩32,320 | ₩30,945 | ₩31,986 | +3.19% | 123.5만 |
|---|
| 2025.12.17 | ₩32,066 | ₩32,226 | ₩30,158 | ₩30,665 | -4.37% | 117.8만 |
|---|
| 2025.12.16 | ₩32,707 | ₩33,894 | ₩31,733 | ₩32,333 | -1.14% | 139.9만 |
|---|
| 2025.12.15 | ₩35,589 | ₩36,296 | ₩32,333 | ₩32,987 | -7.31% | 226.4만 |
|---|
| 2025.12.12 | ₩38,458 | ₩38,458 | ₩35,175 | ₩35,402 | -7.95% | 194.5만 |
|---|
| 2025.12.11 | ₩36,616 | ₩37,895 | ₩35,485 | ₩37,817 | +3.28% | 271.2만 |
|---|
| 2025.12.10 | ₩34,268 | ₩38,365 | ₩33,641 | ₩36,576 | +6.74% | 381.4만 |
|---|
| 2025.12.09 | ₩32,560 | ₩34,548 | ₩31,572 | ₩33,894 | +4.10% | 212.1만 |
|---|
| 2025.12.08 | ₩31,893 | ₩33,187 | ₩29,664 | ₩32,533 | +2.01% | 386만 |
|---|
| 2025.12.05 | ₩31,346 | ₩32,680 | ₩30,451 | ₩31,692 | +1.11% | 174.2만 |
|---|
| 2025.12.04 | ₩29,491 | ₩32,093 | ₩29,104 | ₩31,372 | +6.38% | 157.5만 |
|---|
| 2025.12.03 | ₩29,157 | ₩29,884 | ₩28,263 | ₩29,531 | +1.28% | 71.1만 |
|---|
| 2025.12.02 | ₩29,077 | ₩29,878 | ₩28,837 | ₩28,970 | -0.37% | 89.9만 |
|---|
| 2025.12.01 | ₩29,210 | ₩29,824 | ₩28,303 | ₩28,797 | -1.42% | 101.2만 |
|---|
| 2025.11.28 | ₩30,638 | ₩30,692 | ₩29,571 | ₩29,998 | -2.09% | 73.3만 |
|---|
| 2025.11.26 | ₩27,956 | ₩30,131 | ₩27,622 | ₩29,357 | +5.01% | 148.9만 |
|---|
| 2025.11.25 | ₩27,262 | ₩28,210 | ₩26,488 | ₩27,943 | +2.50% | 206.6만 |
|---|
| 2025.11.24 | ₩26,942 | ₩28,130 | ₩26,622 | ₩27,836 | +3.32% | 177.9만 |
|---|
| 2025.11.21 | ₩24,113 | ₩27,089 | ₩24,113 | ₩26,622 | +10.40% | 208.1만 |
|---|
| 2025.11.20 | ₩24,820 | ₩25,545 | ₩23,232 | ₩24,326 | -1.99% | 155.3만 |
|---|
| 2025.11.19 | ₩24,727 | ₩24,940 | ₩23,646 | ₩24,006 | -2.91% | 100.9만 |
|---|
| 2025.11.18 | ₩23,726 | ₩25,154 | ₩23,386 | ₩24,700 | +4.11% | 131.3만 |
|---|
| 2025.11.17 | ₩26,141 | ₩26,341 | ₩23,619 | ₩24,153 | -7.61% | 182.1만 |
|---|
| 2025.11.14 | ₩26,662 | ₩28,356 | ₩26,355 | ₩26,515 | -0.55% | 175.3만 |
|---|
| 2025.11.13 | ₩30,131 | ₩30,291 | ₩27,716 | ₩27,916 | -7.35% | 112.7만 |
|---|
| 2025.11.12 | ₩32,160 | ₩32,353 | ₩29,824 | ₩30,478 | -5.23% | 113.2만 |
|---|
| 2025.11.11 | ₩32,360 | ₩32,386 | ₩31,025 | ₩32,013 | -1.07% | 129.8만 |
|---|
| 2025.11.10 | ₩32,320 | ₩32,400 | ₩30,358 | ₩32,066 | -0.78% | 153만 |
|---|
| 2025.11.07 | ₩30,892 | ₩32,119 | ₩29,764 | ₩31,292 | +1.30% | 453.6만 |
|---|
| 2025.11.06 | ₩33,948 | ₩34,293 | ₩30,772 | ₩31,799 | -6.33% | 311.5만 |
|---|
| 2025.11.05 | ₩36,990 | ₩37,364 | ₩34,308 | ₩35,082 | -5.16% | 107만 |
|---|
| 2025.11.04 | ₩36,470 | ₩38,658 | ₩34,284 | ₩37,164 | +1.90% | 144.8만 |
|---|
| 2025.11.03 | ₩40,340 | ₩40,553 | ₩38,084 | ₩38,244 | -5.19% | 83.9만 |
|---|
| 2025.10.31 | ₩40,393 | ₩41,981 | ₩40,206 | ₩40,807 | +1.02% | 46.4만 |
|---|
| 2025.10.30 | ₩40,033 | ₩41,500 | ₩40,006 | ₩40,353 | +0.80% | 47.5만 |
|---|
| 2025.10.29 | ₩43,008 | ₩43,215 | ₩40,967 | ₩41,007 | -4.65% | 46.9만 |
|---|
| 2025.10.28 | ₩44,369 | ₩44,396 | ₩42,555 | ₩42,701 | -3.76% | 56.2만 |
|---|
| 2025.10.27 | ₩46,705 | ₩46,705 | ₩43,449 | ₩44,369 | -5.00% | 54.9만 |
|---|
| 2025.10.24 | ₩44,570 | ₩45,501 | ₩44,036 | ₩44,503 | -0.15% | 43.7만 |
|---|
| 2025.10.23 | ₩42,034 | ₩43,462 | ₩41,254 | ₩42,928 | +2.13% | 47.9만 |
|---|
| 2025.10.22 | ₩43,809 | ₩44,303 | ₩40,620 | ₩41,554 | -5.15% | 93.4만 |
|---|
| 2025.10.21 | ₩46,158 | ₩46,850 | ₩44,169 | ₩44,263 | -4.11% | 64.3만 |
|---|
| 2025.10.20 | ₩44,036 | ₩47,305 | ₩44,036 | ₩46,465 | +5.52% | 77.7만 |
|---|
| 2025.10.17 | ₩45,731 | ₩45,731 | ₩41,587 | ₩42,421 | -7.24% | 97.9만 |
|---|
| 2025.10.16 | ₩50,134 | ₩50,841 | ₩45,637 | ₩45,771 | -8.70% | 83.6만 |
|---|
| 2025.10.15 | ₩50,681 | ₩52,296 | ₩46,905 | ₩49,107 | -3.11% | 174.9만 |
|---|
| 2025.10.14 | ₩42,575 | ₩47,679 | ₩42,368 | ₩47,065 | +10.55% | 166.4만 |
|---|
| 2025.10.13 | ₩42,448 | ₩43,876 | ₩41,847 | ₩43,689 | +2.92% | 55.7만 |
|---|
| 2025.10.10 | ₩45,344 | ₩45,344 | ₩41,434 | ₩41,434 | -8.62% | 125.4만 |
|---|
| 2025.10.09 | ₩48,039 | ₩48,119 | ₩43,162 | ₩45,037 | -6.25% | 128.1만 |
|---|
| 2025.10.08 | ₩45,637 | ₩48,520 | ₩45,047 | ₩47,625 | +4.36% | 116.5만 |
|---|
| 2025.10.07 | ₩47,906 | ₩47,906 | ₩43,716 | ₩44,850 | -6.38% | 96.1만 |
|---|
| 2025.10.06 | ₩43,369 | ₩48,026 | ₩43,222 | ₩47,532 | +9.60% | 153.7만 |
|---|
| 2025.10.03 | ₩43,249 | ₩45,037 | ₩41,968 | ₩42,288 | -2.22% | 102.8만 |
|---|
| 2025.10.02 | ₩40,019 | ₩43,502 | ₩39,699 | ₩42,768 | +6.87% | 90.4만 |
|---|
| 2025.10.01 | ₩38,671 | ₩40,366 | ₩38,671 | ₩39,699 | +2.66% | 79.5만 |
|---|
| 2025.09.30 | ₩38,858 | ₩39,979 | ₩38,164 | ₩39,739 | +2.27% | 107.8만 |
|---|
| 2025.09.29 | ₩39,365 | ₩40,233 | ₩38,031 | ₩39,005 | -0.92% | 112.4만 |
|---|
| 2025.09.26 | ₩39,365 | ₩39,532 | ₩37,844 | ₩38,965 | -1.02% | 57만 |
|---|
| 2025.09.25 | ₩39,566 | ₩39,886 | ₩37,871 | ₩39,072 | -1.25% | 119.6만 |
|---|
| 2025.09.24 | ₩44,703 | ₩45,504 | ₩40,686 | ₩40,686 | -8.99% | 91만 |
|---|
| 2025.09.23 | ₩43,889 | ₩44,276 | ₩42,475 | ₩42,501 | -3.16% | 75.9만 |
|---|
| 2025.09.22 | ₩38,458 | ₩44,036 | ₩38,311 | ₩43,582 | +13.32% | 156.5만 |
|---|
| 2025.09.19 | ₩39,939 | ₩40,406 | ₩38,431 | ₩38,658 | -3.21% | 340.6만 |
|---|
| 2025.09.18 | ₩38,698 | ₩40,033 | ₩38,698 | ₩39,712 | +2.62% | 56.3만 |
|---|
| 2025.09.17 | ₩38,151 | ₩39,032 | ₩37,364 | ₩38,338 | +0.49% | 71.4만 |
|---|
| 2025.09.16 | ₩40,046 | ₩40,273 | ₩38,064 | ₩38,218 | -4.57% | 66.8만 |
|---|
| 2025.09.15 | ₩40,166 | ₩40,913 | ₩39,149 | ₩40,433 | +0.66% | 62.6만 |
|---|
| 2025.09.12 | ₩40,380 | ₩40,473 | ₩39,285 | ₩39,499 | -2.18% | 40.9만 |
|---|
| 2025.09.11 | ₩38,178 | ₩40,213 | ₩38,178 | ₩40,033 | +4.86% | 82만 |
|---|
| 2025.09.10 | ₩38,685 | ₩39,619 | ₩37,576 | ₩37,871 | -2.10% | 48만 |
|---|
| 2025.09.09 | ₩39,125 | ₩39,359 | ₩37,497 | ₩38,164 | -2.46% | 51.9만 |
|---|
| 2025.09.08 | ₩39,179 | ₩40,340 | ₩38,231 | ₩39,259 | +0.20% | 69.3만 |
|---|
| 2025.09.05 | ₩37,043 | ₩39,299 | ₩36,690 | ₩39,259 | +5.98% | 80.4만 |
|---|