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 | ₩37,066 | ₩37,974 | ₩35,638 | ₩36,385 | -1.84% | 133.1만 |
| 2026.10.08 | ₩37,813 | ₩38,120 | ₩36,305 | ₩37,613 | -0.53% | 177만 |
| 2026.10.07 | ₩40,403 | ₩40,510 | ₩37,246 | ₩38,387 | -4.99% | 273.5만 |
| 2026.10.06 | ₩40,790 | ₩42,125 | ₩40,336 | ₩41,217 | +1.05% | 178.7만 |
| 2026.10.05 | ₩41,724 | ₩41,724 | ₩39,856 | ₩40,309 | -3.39% | 115.1만 |
| 2026.10.02 | ₩40,510 | ₩42,005 | ₩39,429 | ₩41,284 | +1.91% | 155.3만 |
| 2026.10.01 | ₩40,923 | ₩41,818 | ₩39,789 | ₩39,922 | -2.45% | 196.3만 |
| 2026.09.30 | ₩41,551 | ₩43,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,376 |
| -2.83% |
| 276만 |
| 2026.09.29 | ₩45,382 | ₩45,495 | ₩40,656 | ₩41,030 | -9.59% | 271.9만 |
|---|
| 2026.09.28 | ₩41,377 | ₩44,701 | ₩41,110 | ₩44,287 | +7.03% | 277.4만 |
|---|
| 2026.09.25 | ₩41,644 | ₩42,912 | ₩41,244 | ₩41,844 | +0.48% | 251.9만 |
|---|
| 2026.09.24 | ₩41,844 | ₩42,565 | ₩40,843 | ₩41,511 | -0.80% | 781.5만 |
|---|
| 2026.09.23 | ₩44,354 | ₩45,115 | ₩39,876 | ₩41,911 | -5.51% | 1185.1만 |
|---|
| 2026.09.22 | ₩50,827 | ₩51,161 | ₩48,879 | ₩50,093 | -1.44% | 122.7만 |
|---|
| 2026.09.21 | ₩48,331 | ₩50,480 | ₩48,225 | ₩50,267 | +4.00% | 110.6만 |
|---|
| 2026.09.18 | ₩49,599 | ₩49,606 | ₩45,862 | ₩47,877 | -3.47% | 611.3만 |
|---|
| 2026.09.17 | ₩48,331 | ₩50,534 | ₩47,918 | ₩48,852 | +1.08% | 123.8만 |
|---|
| 2026.09.16 | ₩45,982 | ₩47,757 | ₩44,901 | ₩46,957 | +2.12% | 134.8만 |
|---|
| 2026.09.15 | ₩44,407 | ₩47,130 | ₩42,899 | ₩46,062 | +3.73% | 139.5만 |
|---|
| 2026.09.14 | ₩44,100 | ₩46,262 | ₩43,927 | ₩44,180 | +0.18% | 98.9만 |
|---|
| 2026.09.11 | ₩44,727 | ₩46,816 | ₩44,007 | ₩45,088 | +0.81% | 99.5만 |
|---|
| 2026.09.10 | ₩43,940 | ₩46,529 | ₩43,526 | ₩44,007 | +0.15% | 106.6만 |
|---|
| 2026.09.09 | ₩48,051 | ₩48,051 | ₩44,888 | ₩45,048 | -6.25% | 91.8만 |
|---|
| 2026.09.08 | ₩45,422 | ₩48,839 | ₩45,422 | ₩47,263 | +4.06% | 142만 |
|---|
| 2026.09.04 | ₩44,073 | ₩46,036 | ₩44,073 | ₩45,301 | +2.79% | 99.1만 |
|---|
| 2026.09.03 | ₩44,701 | ₩45,462 | ₩42,659 | ₩43,620 | -2.42% | 107.4만 |
|---|
| 2026.09.02 | ₩44,194 | ₩45,462 | ₩43,473 | ₩44,407 | +0.48% | 82.3만 |
|---|
| 2026.09.01 | ₩44,047 | ₩45,088 | ₩43,313 | ₩43,993 | -0.12% | 112.7만 |
|---|
| 2026.08.31 | ₩45,315 | ₩46,383 | ₩44,502 | ₩44,888 | -0.94% | 163.7만 |
|---|
| 2026.08.28 | ₩45,889 | ₩46,636 | ₩44,714 | ₩45,769 | -0.26% | 69.5만 |
|---|
| 2026.08.27 | ₩47,130 | ₩47,357 | ₩45,795 | ₩46,356 | -1.64% | 56.6만 |
|---|
| 2026.08.26 | ₩46,022 | ₩47,764 | ₩45,982 | ₩46,222 | +0.44% | 59.4만 |
|---|
| 2026.08.25 | ₩48,011 | ₩48,318 | ₩45,648 | ₩46,062 | -4.06% | 99.5만 |
|---|
| 2026.08.24 | ₩50,560 | ₩50,560 | ₩47,330 | ₩47,384 | -6.28% | 105.7만 |
|---|
| 2026.08.21 | ₩51,842 | ₩53,937 | ₩51,048 | ₩51,254 | -1.13% | 146.1만 |
|---|
| 2026.08.20 | ₩51,054 | ₩51,188 | ₩47,864 | ₩50,614 | -0.86% | 196.2만 |
|---|
| 2026.08.19 | ₩55,966 | ₩55,966 | ₩51,188 | ₩51,855 | -7.35% | 165.3만 |
|---|
| 2026.08.18 | ₩55,833 | ₩58,048 | ₩55,432 | ₩56,380 | +0.98% | 193.1만 |
|---|
| 2026.08.17 | ₩56,220 | ₩58,916 | ₩55,566 | ₩58,702 | +4.42% | 166.5만 |
|---|
| 2026.08.14 | ₩59,383 | ₩60,598 | ₩56,086 | ₩57,368 | -3.39% | 171.2만 |
|---|
| 2026.08.13 | ₩57,381 | ₩60,504 | ₩56,657 | ₩59,103 | +3.00% | 135.8만 |
|---|
| 2026.08.12 | ₩58,289 | ₩59,063 | ₩56,444 | ₩57,394 | -1.53% | 169만 |
|---|
| 2026.08.11 | ₩56,900 | ₩59,116 | ₩54,545 | ₩57,261 | +0.63% | 169.8만 |
|---|
| 2026.08.10 | ₩57,368 | ₩58,168 | ₩55,392 | ₩57,394 | +0.05% | 208.7만 |
|---|
| 2026.08.07 | ₩51,975 | ₩56,073 | ₩51,294 | ₩55,859 | +7.47% | 196.1만 |
|---|
| 2026.08.06 | ₩46,056 | ₩51,748 | ₩45,675 | ₩51,134 | +11.03% | 224.7만 |
|---|
| 2026.08.05 | ₩43,433 | ₩47,237 | ₩42,392 | ₩46,356 | +6.73% | 208.1만 |
|---|
| 2026.08.04 | ₩45,368 | ₩48,024 | ₩43,913 | ₩44,701 | -1.47% | 474만 |
|---|
| 2026.08.03 | ₩32,701 | ₩37,760 | ₩32,107 | ₩37,386 | +14.33% | 193.9만 |
|---|
| 2026.07.31 | ₩32,194 | ₩33,035 | ₩30,793 | ₩32,741 | +1.70% | 89.6만 |
|---|
| 2026.07.30 | ₩30,446 | ₩32,087 | ₩29,778 | ₩31,994 | +5.09% | 123.6만 |
|---|
| 2026.07.29 | ₩34,210 | ₩34,303 | ₩30,139 | ₩30,192 | -11.74% | 130만 |
|---|
| 2026.07.28 | ₩34,170 | ₩35,189 | ₩32,915 | ₩34,236 | +0.20% | 99.7만 |
|---|
| 2026.07.27 | ₩34,036 | ₩36,038 | ₩34,023 | ₩35,037 | +2.94% | 111만 |
|---|
| 2026.07.24 | ₩35,371 | ₩35,611 | ₩33,462 | ₩33,689 | -4.75% | 94.4만 |
|---|
| 2026.07.23 | ₩34,570 | ₩36,719 | ₩34,517 | ₩35,211 | +1.85% | 92.5만 |
|---|
| 2026.07.22 | ₩35,705 | ₩36,532 | ₩35,051 | ₩35,224 | -1.35% | 81.4만 |
|---|
| 2026.07.21 | ₩33,662 | ₩36,379 | ₩33,369 | ₩35,958 | +6.82% | 132.8만 |
|---|
| 2026.07.20 | ₩34,704 | ₩35,237 | ₩32,902 | ₩33,315 | -4.00% | 152만 |
|---|
| 2026.07.17 | ₩32,768 | ₩35,077 | ₩31,754 | ₩34,570 | +5.50% | 148.2만 |
|---|
| 2026.07.16 | ₩34,784 | ₩35,104 | ₩33,235 | ₩33,409 | -3.95% | 218.8만 |
|---|
| 2026.07.15 | ₩39,388 | ₩40,910 | ₩34,704 | ₩35,504 | -9.86% | 399.2만 |
|---|
| 2026.07.14 | ₩40,083 | ₩41,884 | ₩39,415 | ₩39,749 | -0.83% | 177.6만 |
|---|
| 2026.07.13 | ₩41,164 | ₩41,731 | ₩38,895 | ₩39,589 | -3.83% | 135.7만 |
|---|
| 2026.07.10 | ₩43,646 | ₩43,646 | ₩40,963 | ₩41,591 | -4.71% | 97만 |
|---|
| 2026.07.09 | ₩46,383 | ₩46,671 | ₩43,326 | ₩43,566 | -6.07% | 113.1만 |
|---|
| 2026.07.08 | ₩41,804 | ₩45,622 | ₩41,791 | ₩45,502 | +8.84% | 167.7만 |
|---|
| 2026.07.07 | ₩44,047 | ₩44,647 | ₩41,324 | ₩42,565 | -3.36% | 125.3만 |
|---|
| 2026.07.06 | ₩45,355 | ₩46,716 | ₩44,514 | ₩45,248 | -0.24% | 114만 |
|---|
| 2026.07.02 | ₩45,115 | ₩49,279 | ₩44,380 | ₩45,675 | +1.24% | 163.7만 |
|---|
| 2026.07.01 | ₩43,046 | ₩48,251 | ₩43,046 | ₩45,128 | +4.84% | 262.9만 |
|---|
| 2026.06.30 | ₩40,163 | ₩43,606 | ₩40,163 | ₩43,046 | +7.18% | 181.6만 |
|---|
| 2026.06.29 | ₩40,363 | ₩41,377 | ₩38,414 | ₩40,283 | -0.20% | 296.9만 |
|---|
| 2026.06.26 | ₩38,508 | ₩40,089 | ₩38,014 | ₩39,055 | +1.42% | 296.3만 |
|---|
| 2026.06.25 | ₩40,963 | ₩41,244 | ₩38,040 | ₩39,135 | -4.46% | 210.3만 |
|---|
| 2026.06.24 | ₩44,247 | ₩44,247 | ₩40,256 | ₩40,523 | -8.42% | 257.7만 |
|---|
| 2026.06.23 | ₩45,235 | ₩46,289 | ₩44,380 | ₩44,848 | -0.86% | 208.4만 |
|---|
| 2026.06.22 | ₩49,800 | ₩49,800 | ₩43,680 | ₩46,142 | -7.34% | 276.7만 |
|---|
| 2026.06.18 | ₩52,269 | ₩52,845 | ₩46,930 | ₩50,147 | -4.06% | 637만 |
|---|
| 2026.06.17 | ₩51,401 | ₩54,017 | ₩50,761 | ₩51,441 | +0.08% | 224.5만 |
|---|
| 2026.06.16 | ₩52,322 | ₩53,537 | ₩49,439 | ₩50,520 | -3.44% | 349.7만 |
|---|
| 2026.06.15 | ₩56,273 | ₩56,887 | ₩53,160 | ₩53,804 | -4.39% | 280.8만 |
|---|
| 2026.06.12 | ₩61,665 | ₩61,665 | ₩53,991 | ₩54,925 | -10.93% | 379.7만 |
|---|
| 2026.06.11 | ₩57,928 | ₩66,350 | ₩57,074 | ₩63,894 | +10.30% | 570.8만 |
|---|
| 2026.06.10 | ₩52,596 | ₩56,540 | ₩51,708 | ₩55,098 | +4.76% | 224.2만 |
|---|
| 2026.06.09 | ₩57,421 | ₩59,303 | ₩48,438 | ₩52,683 | -8.25% | 378.3만 |
|---|
| 2026.06.08 | ₩58,689 | ₩59,303 | ₩56,046 | ₩56,620 | -3.53% | 158.3만 |
|---|
| 2026.06.05 | ₩63,000 | ₩63,307 | ₩55,152 | ₩55,459 | -11.97% | 230.7만 |
|---|
| 2026.06.04 | ₩59,530 | ₩65,556 | ₩57,608 | ₩63,668 | +6.95% | 251.7만 |
|---|
| 2026.06.03 | ₩64,455 | ₩65,363 | ₩59,864 | ₩60,010 | -6.90% | 210.2만 |
|---|
| 2026.06.02 | ₩64,041 | ₩69,340 | ₩63,614 | ₩66,671 | +4.11% | 203.9만 |
|---|
| 2026.06.01 | ₩63,654 | ₩64,722 | ₩58,849 | ₩63,387 | -0.42% | 264.6만 |
|---|
| 2026.05.29 | ₩65,129 | ₩66,230 | ₩60,531 | ₩66,110 | +1.51% | 319.1만 |
|---|
| 2026.05.28 | ₩62,893 | ₩69,941 | ₩62,478 | ₩69,100 | +9.87% | 428.7만 |
|---|
| 2026.05.27 | ₩62,867 | ₩67,405 | ₩61,132 | ₩64,856 | +3.16% | 447.4만 |
|---|
| 2026.05.26 | ₩61,799 | ₩67,804 | ₩59,129 | ₩61,986 | +0.30% | 463.3만 |
|---|
| 2026.05.22 | ₩55,392 | ₩60,464 | ₩54,872 | ₩59,583 | +7.57% | 305.1만 |
|---|
| 2026.05.21 | ₩52,429 | ₩54,631 | ₩50,080 | ₩53,523 | +2.09% | 151.2만 |
|---|
| 2026.05.20 | ₩50,347 | ₩54,137 | ₩48,718 | ₩53,297 | +5.86% | 273.4만 |
|---|
| 2026.05.19 | ₩50,280 | ₩50,574 | ₩47,437 | ₩50,147 | -0.27% | 253.5만 |
|---|
| 2026.05.18 | ₩48,318 | ₩51,628 | ₩46,489 | ₩51,228 | +6.02% | 362.3만 |
|---|
| 2026.05.15 | ₩46,049 | ₩47,290 | ₩43,566 | ₩45,969 | -0.17% | 250만 |
|---|
| 2026.05.14 | ₩44,848 | ₩48,798 | ₩41,965 | ₩48,358 | +7.83% | 254.9만 |
|---|
| 2026.05.13 | ₩39,709 | ₩46,623 | ₩39,442 | ₩44,848 | +12.94% | 310.9만 |
|---|
| 2026.05.12 | ₩40,123 | ₩42,432 | ₩37,386 | ₩38,975 | -2.86% | 170만 |
|---|
| 2026.05.11 | ₩39,282 | ₩44,527 | ₩38,307 | ₩41,137 | +4.72% | 259.6만 |
|---|
| 2026.05.08 | ₩34,770 | ₩39,695 | ₩34,570 | ₩39,695 | +14.17% | 204.1만 |
|---|
| 2026.05.07 | ₩36,025 | ₩36,025 | ₩33,943 | ₩34,196 | -5.08% | 223.8만 |
|---|
| 2026.05.06 | ₩35,518 | ₩35,945 | ₩33,542 | ₩35,544 | +0.08% | 230.5만 |
|---|
| 2026.05.05 | ₩36,092 | ₩39,742 | ₩33,829 | ₩35,237 | -2.37% | 297.5만 |
|---|
| 2026.05.04 | ₩35,117 | ₩36,172 | ₩34,063 | ₩34,130 | -2.81% | 200.6만 |
|---|
| 2026.05.01 | ₩35,958 | ₩35,998 | ₩34,076 | ₩35,504 | -1.26% | 159만 |
|---|
| 2026.04.30 | ₩34,690 | ₩35,851 | ₩34,130 | ₩35,251 | +1.62% | 73.5만 |
|---|
| 2026.04.29 | ₩35,091 | ₩35,311 | ₩33,128 | ₩34,183 | -2.59% | 108.5만 |
|---|
| 2026.04.28 | ₩35,771 | ₩36,545 | ₩35,171 | ₩35,531 | -0.67% | 82.1만 |
|---|
| 2026.04.27 | ₩37,587 | ₩38,107 | ₩35,851 | ₩36,345 | -3.30% | 93만 |
|---|
| 2026.04.24 | ₩40,670 | ₩40,963 | ₩37,960 | ₩38,281 | -5.87% | 81.9만 |
|---|
| 2026.04.23 | ₩42,085 | ₩42,312 | ₩38,481 | ₩40,203 | -4.47% | 126.9만 |
|---|
| 2026.04.22 | ₩42,899 | ₩43,620 | ₩41,284 | ₩42,458 | -1.03% | 140.5만 |
|---|
| 2026.04.21 | ₩42,592 | ₩45,301 | ₩40,830 | ₩41,497 | -2.57% | 148.3만 |
|---|
| 2026.04.20 | ₩41,711 | ₩42,712 | ₩40,430 | ₩42,151 | +1.06% | 120.2만 |
|---|
| 2026.04.17 | ₩44,047 | ₩44,714 | ₩41,511 | ₩41,791 | -5.12% | 158.4만 |
|---|
| 2026.04.16 | ₩41,898 | ₩44,047 | ₩40,349 | ₩43,433 | +3.66% | 332.5만 |
|---|
| 2026.04.15 | ₩40,216 | ₩40,697 | ₩38,992 | ₩39,922 | -0.73% | 116.2만 |
|---|
| 2026.04.14 | ₩41,564 | ₩42,445 | ₩38,881 | ₩40,229 | -3.21% | 149.3만 |
|---|
| 2026.04.13 | ₩38,868 | ₩41,327 | ₩38,708 | ₩40,123 | +3.23% | 146.7만 |
|---|
| 2026.04.10 | ₩40,123 | ₩41,703 | ₩38,748 | ₩39,749 | -0.93% | 165.8만 |
|---|
| 2026.04.09 | ₩37,466 | ₩40,216 | ₩37,186 | ₩39,455 | +5.31% | 149.6만 |
|---|
| 2026.04.08 | ₩39,041 | ₩39,682 | ₩36,639 | ₩37,520 | -3.90% | 130.8만 |
|---|
| 2026.04.07 | ₩36,706 | ₩37,306 | ₩35,071 | ₩36,425 | -0.76% | 88.3만 |
|---|
| 2026.04.06 | ₩35,651 | ₩37,974 | ₩35,398 | ₩37,106 | +4.08% | 124만 |
|---|
| 2026.04.02 | ₩30,299 | ₩36,305 | ₩30,299 | ₩35,798 | +18.15% | 206.7만 |
|---|
| 2026.04.01 | ₩31,881 | ₩32,314 | ₩30,899 | ₩31,714 | -0.52% | 121.5만 |
|---|
| 2026.03.31 | ₩30,152 | ₩31,941 | ₩29,311 | ₩31,220 | +3.54% | 184.6만 |
|---|
| 2026.03.30 | ₩31,367 | ₩31,367 | ₩28,937 | ₩29,271 | -6.68% | 175.9만 |
|---|
| 2026.03.27 | ₩31,006 | ₩31,660 | ₩30,165 | ₩30,419 | -1.89% | 120.3만 |
|---|
| 2026.03.26 | ₩33,489 | ₩33,756 | ₩31,500 | ₩31,794 | -5.06% | 113.3만 |
|---|
| 2026.03.25 | ₩34,704 | ₩35,891 | ₩33,536 | ₩34,330 | -1.08% | 165.7만 |
|---|
| 2026.03.24 | ₩36,572 | ₩37,340 | ₩33,315 | ₩33,476 | -8.47% | 184.1만 |
|---|
| 2026.03.23 | ₩34,063 | ₩37,947 | ₩33,275 | ₩37,306 | +9.52% | 190만 |
|---|
| 2026.03.20 | ₩36,038 | ₩37,947 | ₩33,382 | ₩34,063 | -5.48% | 701.5만 |
|---|
| 2026.03.19 | ₩35,845 | ₩36,973 | ₩34,036 | ₩36,252 | +1.14% | 125만 |
|---|
| 2026.03.18 | ₩38,094 | ₩39,108 | ₩37,066 | ₩37,133 | -2.52% | 110.2만 |
|---|
| 2026.03.17 | ₩36,933 | ₩38,828 | ₩36,038 | ₩38,761 | +4.95% | 101.6만 |
|---|
| 2026.03.16 | ₩36,959 | ₩37,867 | ₩35,371 | ₩36,626 | -0.90% | 100.1만 |
|---|
| 2026.03.13 | ₩35,624 | ₩37,640 | ₩34,997 | ₩36,065 | +1.24% | 119.7만 |
|---|
| 2026.03.12 | ₩35,985 | ₩37,306 | ₩34,784 | ₩34,810 | -3.26% | 186만 |
|---|
| 2026.03.11 | ₩38,441 | ₩39,242 | ₩36,572 | ₩36,585 | -4.83% | 138.9만 |
|---|
| 2026.03.10 | ₩34,517 | ₩39,722 | ₩31,901 | ₩37,813 | +9.55% | 265.7만 |
|---|
| 2026.03.09 | ₩35,131 | ₩35,811 | ₩33,435 | ₩35,558 | +1.22% | 163.4만 |
|---|
| 2026.03.06 | ₩35,371 | ₩37,386 | ₩35,104 | ₩35,665 | +0.83% | 108.4만 |
|---|
| 2026.03.05 | ₩38,401 | ₩40,176 | ₩36,839 | ₩37,266 | -2.95% | 139.3만 |
|---|
| 2026.03.04 | ₩38,454 | ₩39,949 | ₩37,466 | ₩38,788 | +0.87% | 83.7만 |
|---|
| 2026.03.03 | ₩36,585 | ₩38,948 | ₩36,252 | ₩37,573 | +2.70% | 93.9만 |
|---|
| 2026.03.02 | ₩34,704 | ₩39,308 | ₩34,316 | ₩37,520 | +8.12% | 93.3만 |
|---|
| 2026.02.27 | ₩36,706 | ₩37,106 | ₩34,423 | ₩35,624 | -2.95% | 105.9만 |
|---|
| 2026.02.26 | ₩36,959 | ₩38,921 | ₩36,572 | ₩38,254 | +3.50% | 93.7만 |
|---|
| 2026.02.25 | ₩37,373 | ₩38,144 | ₩35,638 | ₩36,852 | -1.39% | 93.9만 |
|---|
| 2026.02.24 | ₩35,358 | ₩37,733 | ₩34,610 | ₩36,772 | +4.00% | 77.4만 |
|---|
| 2026.02.23 | ₩35,491 | ₩36,505 | ₩35,104 | ₩35,798 | +0.86% | 122.7만 |
|---|
| 2026.02.20 | ₩37,506 | ₩38,848 | ₩36,238 | ₩36,585 | -2.46% | 96.2만 |
|---|
| 2026.02.19 | ₩35,758 | ₩38,267 | ₩35,371 | ₩38,161 | +6.72% | 109.7만 |
|---|
| 2026.02.18 | ₩36,038 | ₩37,947 | ₩35,571 | ₩36,439 | +1.11% | 91.7만 |
|---|
| 2026.02.17 | ₩34,704 | ₩36,158 | ₩33,449 | ₩35,665 | +2.77% | 85.6만 |
|---|
| 2026.02.13 | ₩34,610 | ₩36,332 | ₩33,742 | ₩34,757 | +0.42% | 83만 |
|---|
| 2026.02.12 | ₩34,970 | ₩35,277 | ₩32,461 | ₩34,143 | -2.37% | 108.1만 |
|---|
| 2026.02.11 | ₩37,213 | ₩37,213 | ₩33,702 | ₩35,117 | -5.63% | 108.1만 |
|---|
| 2026.02.10 | ₩38,414 | ₩38,774 | ₩36,412 | ₩36,425 | -5.18% | 144.3만 |
|---|
| 2026.02.09 | ₩36,185 | ₩39,515 | ₩35,638 | ₩38,774 | +7.16% | 159.5만 |
|---|
| 2026.02.06 | ₩33,369 | ₩36,505 | ₩33,209 | ₩35,865 | +7.48% | 140.5만 |
|---|
| 2026.02.05 | ₩35,104 | ₩36,612 | ₩32,141 | ₩32,261 | -8.10% | 179.5만 |
|---|
| 2026.02.04 | ₩39,709 | ₩40,109 | ₩35,972 | ₩36,919 | -7.03% | 214.7만 |
|---|
| 2026.02.03 | ₩39,709 | ₩40,137 | ₩37,440 | ₩39,896 | +0.47% | 123.4만 |
|---|
| 2026.02.02 | ₩40,403 | ₩41,778 | ₩38,294 | ₩38,788 | -4.00% | 155.5만 |
|---|
| 2026.01.30 | ₩42,405 | ₩44,113 | ₩40,123 | ₩40,750 | -3.90% | 141.5만 |
|---|
| 2026.01.29 | ₩46,850 | ₩46,957 | ₩42,712 | ₩44,140 | -5.78% | 151.9만 |
|---|
| 2026.01.28 | ₩46,396 | ₩47,837 | ₩45,315 | ₩46,663 | +0.58% | 108만 |
|---|
| 2026.01.27 | ₩45,021 | ₩47,544 | ₩44,394 | ₩46,810 | +3.97% | 230.5만 |
|---|
| 2026.01.26 | ₩50,974 | ₩50,974 | ₩44,274 | ₩44,394 | -12.91% | 159.4만 |
|---|
| 2026.01.23 | ₩47,130 | ₩51,842 | ₩45,929 | ₩49,506 | +5.04% | 300만 |
|---|
| 2026.01.22 | ₩43,927 | ₩47,370 | ₩42,992 | ₩46,156 | +5.07% | 235만 |
|---|
| 2026.01.21 | ₩44,714 | ₩46,182 | ₩40,857 | ₩43,233 | -3.31% | 164.1만 |
|---|
| 2026.01.20 | ₩45,382 | ₩47,210 | ₩43,793 | ₩43,873 | -3.32% | 204.2만 |
|---|
| 2026.01.16 | ₩45,261 | ₩47,956 | ₩44,714 | ₩47,223 | +4.34% | 203.8만 |
|---|
| 2026.01.15 | ₩45,835 | ₩46,716 | ₩44,047 | ₩44,247 | -3.47% | 115.6만 |
|---|
| 2026.01.14 | ₩41,230 | ₩45,915 | ₩39,669 | ₩45,835 | +11.17% | 223.6만 |
|---|
| 2026.01.13 | ₩44,180 | ₩44,180 | ₩41,006 | ₩41,698 | -5.62% | 104.8만 |
|---|
| 2026.01.12 | ₩42,712 | ₩43,927 | ₩40,376 | ₩43,526 | +1.91% | 214.7만 |
|---|
| 2026.01.09 | ₩42,579 | ₩42,886 | ₩40,283 | ₩41,818 | -1.79% | 180.4만 |
|---|
| 2026.01.08 | ₩40,576 | ₩43,706 | ₩40,149 | ₩42,352 | +4.37% | 306.2만 |
|---|
| 2026.01.07 | ₩39,642 | ₩40,777 | ₩38,107 | ₩39,322 | -0.81% | 270.8만 |
|---|
| 2026.01.06 | ₩38,708 | ₩39,642 | ₩37,413 | ₩39,122 | +1.07% | 154.3만 |
|---|
| 2026.01.05 | ₩37,733 | ₩38,708 | ₩36,585 | ₩38,014 | +0.74% | 198.5만 |
|---|
| 2026.01.02 | ₩35,705 | ₩37,133 | ₩35,024 | ₩37,079 | +3.85% | 151.2만 |
|---|
| 2025.12.31 | ₩34,904 | ₩35,371 | ₩34,170 | ₩34,890 | -0.04% | 119.5만 |
|---|
| 2025.12.30 | ₩36,439 | ₩36,472 | ₩34,623 | ₩35,091 | -3.70% | 124.8만 |
|---|
| 2025.12.29 | ₩35,371 | ₩36,953 | ₩35,104 | ₩36,439 | +3.02% | 105.3만 |
|---|
| 2025.12.26 | ₩37,907 | ₩37,907 | ₩36,038 | ₩36,425 | -3.91% | 107.9만 |
|---|
| 2025.12.24 | ₩37,934 | ₩38,855 | ₩37,506 | ₩37,840 | -0.25% | 59.4만 |
|---|
| 2025.12.23 | ₩36,839 | ₩38,574 | ₩35,758 | ₩37,920 | +2.93% | 216.6만 |
|---|
| 2025.12.22 | ₩37,320 | ₩39,362 | ₩36,572 | ₩37,854 | +1.43% | 213.1만 |
|---|
| 2025.12.19 | ₩31,567 | ₩36,439 | ₩30,966 | ₩35,985 | +14.00% | 299.8만 |
|---|
| 2025.12.18 | ₩31,006 | ₩32,328 | ₩30,953 | ₩31,994 | +3.19% | 123.5만 |
|---|
| 2025.12.17 | ₩32,074 | ₩32,234 | ₩30,165 | ₩30,673 | -4.37% | 117.8만 |
|---|
| 2025.12.16 | ₩32,715 | ₩33,903 | ₩31,740 | ₩32,341 | -1.14% | 139.9만 |
|---|
| 2025.12.15 | ₩35,598 | ₩36,305 | ₩32,341 | ₩32,995 | -7.31% | 226.4만 |
|---|
| 2025.12.12 | ₩38,467 | ₩38,467 | ₩35,184 | ₩35,411 | -7.95% | 194.5만 |
|---|
| 2025.12.11 | ₩36,626 | ₩37,904 | ₩35,494 | ₩37,827 | +3.28% | 271.2만 |
|---|
| 2025.12.10 | ₩34,276 | ₩38,374 | ₩33,649 | ₩36,585 | +6.74% | 381.4만 |
|---|
| 2025.12.09 | ₩32,568 | ₩34,557 | ₩31,580 | ₩33,903 | +4.10% | 212.1만 |
|---|
| 2025.12.08 | ₩31,901 | ₩33,195 | ₩29,671 | ₩32,541 | +2.01% | 386만 |
|---|
| 2025.12.05 | ₩31,353 | ₩32,688 | ₩30,459 | ₩31,700 | +1.11% | 174.2만 |
|---|
| 2025.12.04 | ₩29,498 | ₩32,101 | ₩29,111 | ₩31,380 | +6.38% | 157.5만 |
|---|
| 2025.12.03 | ₩29,164 | ₩29,892 | ₩28,270 | ₩29,538 | +1.28% | 71.1만 |
|---|
| 2025.12.02 | ₩29,084 | ₩29,885 | ₩28,844 | ₩28,977 | -0.37% | 89.9만 |
|---|
| 2025.12.01 | ₩29,218 | ₩29,832 | ₩28,310 | ₩28,804 | -1.42% | 101.2만 |
|---|
| 2025.11.28 | ₩30,646 | ₩30,699 | ₩29,578 | ₩30,005 | -2.09% | 73.3만 |
|---|
| 2025.11.26 | ₩27,963 | ₩30,139 | ₩27,629 | ₩29,365 | +5.01% | 148.9만 |
|---|
| 2025.11.25 | ₩27,269 | ₩28,217 | ₩26,495 | ₩27,950 | +2.50% | 206.6만 |
|---|
| 2025.11.24 | ₩26,949 | ₩28,137 | ₩26,628 | ₩27,843 | +3.32% | 177.9만 |
|---|
| 2025.11.21 | ₩24,119 | ₩27,095 | ₩24,119 | ₩26,628 | +10.40% | 208.1만 |
|---|
| 2025.11.20 | ₩24,826 | ₩25,551 | ₩23,238 | ₩24,332 | -1.99% | 155.3만 |
|---|
| 2025.11.19 | ₩24,733 | ₩24,946 | ₩23,652 | ₩24,012 | -2.91% | 100.9만 |
|---|
| 2025.11.18 | ₩23,732 | ₩25,160 | ₩23,391 | ₩24,706 | +4.11% | 131.3만 |
|---|
| 2025.11.17 | ₩26,148 | ₩26,348 | ₩23,625 | ₩24,159 | -7.61% | 182.1만 |
|---|
| 2025.11.14 | ₩26,668 | ₩28,363 | ₩26,361 | ₩26,521 | -0.55% | 175.3만 |
|---|
| 2025.11.13 | ₩30,139 | ₩30,299 | ₩27,723 | ₩27,923 | -7.35% | 112.7만 |
|---|
| 2025.11.12 | ₩32,167 | ₩32,361 | ₩29,832 | ₩30,486 | -5.23% | 113.2만 |
|---|
| 2025.11.11 | ₩32,368 | ₩32,394 | ₩31,033 | ₩32,021 | -1.07% | 129.8만 |
|---|
| 2025.11.10 | ₩32,328 | ₩32,408 | ₩30,366 | ₩32,074 | -0.78% | 153만 |
|---|
| 2025.11.07 | ₩30,899 | ₩32,127 | ₩29,772 | ₩31,300 | +1.30% | 453.6만 |
|---|
| 2025.11.06 | ₩33,956 | ₩34,302 | ₩30,779 | ₩31,807 | -6.33% | 311.5만 |
|---|
| 2025.11.05 | ₩36,999 | ₩37,373 | ₩34,316 | ₩35,091 | -5.16% | 107만 |
|---|
| 2025.11.04 | ₩36,479 | ₩38,668 | ₩34,292 | ₩37,173 | +1.90% | 144.8만 |
|---|
| 2025.11.03 | ₩40,349 | ₩40,563 | ₩38,094 | ₩38,254 | -5.19% | 83.9만 |
|---|
| 2025.10.31 | ₩40,403 | ₩41,991 | ₩40,216 | ₩40,817 | +1.02% | 46.4만 |
|---|
| 2025.10.30 | ₩40,043 | ₩41,511 | ₩40,016 | ₩40,363 | +0.80% | 47.5만 |
|---|
| 2025.10.29 | ₩43,019 | ₩43,226 | ₩40,977 | ₩41,017 | -4.65% | 46.9만 |
|---|
| 2025.10.28 | ₩44,380 | ₩44,407 | ₩42,565 | ₩42,712 | -3.76% | 56.2만 |
|---|
| 2025.10.27 | ₩46,716 | ₩46,716 | ₩43,459 | ₩44,380 | -5.00% | 54.9만 |
|---|
| 2025.10.24 | ₩44,581 | ₩45,512 | ₩44,047 | ₩44,514 | -0.15% | 43.7만 |
|---|
| 2025.10.23 | ₩42,045 | ₩43,473 | ₩41,264 | ₩42,939 | +2.13% | 47.9만 |
|---|
| 2025.10.22 | ₩43,820 | ₩44,314 | ₩40,630 | ₩41,564 | -5.15% | 93.4만 |
|---|
| 2025.10.21 | ₩46,169 | ₩46,862 | ₩44,180 | ₩44,274 | -4.11% | 64.3만 |
|---|
| 2025.10.20 | ₩44,047 | ₩47,317 | ₩44,047 | ₩46,476 | +5.52% | 77.7만 |
|---|
| 2025.10.17 | ₩45,742 | ₩45,742 | ₩41,597 | ₩42,432 | -7.24% | 97.9만 |
|---|
| 2025.10.16 | ₩50,147 | ₩50,854 | ₩45,648 | ₩45,782 | -8.70% | 83.6만 |
|---|
| 2025.10.15 | ₩50,694 | ₩52,309 | ₩46,916 | ₩49,119 | -3.11% | 174.9만 |
|---|
| 2025.10.14 | ₩42,585 | ₩47,691 | ₩42,378 | ₩47,077 | +10.55% | 166.4만 |
|---|
| 2025.10.13 | ₩42,458 | ₩43,887 | ₩41,858 | ₩43,700 | +2.92% | 55.7만 |
|---|
| 2025.10.10 | ₩45,355 | ₩45,355 | ₩41,444 | ₩41,444 | -8.62% | 125.4만 |
|---|