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 | ₩37,019 | ₩37,925 | ₩35,592 | ₩36,339 | -1.84% | 133.1만 |
| 2026.10.08 | ₩37,765 | ₩38,072 | ₩36,259 | ₩37,565 | -0.53% | 177만 |
| 2026.10.07 | ₩40,351 | ₩40,458 | ₩37,199 | ₩38,339 | -4.99% | 273.5만 |
| 2026.10.06 | ₩40,738 | ₩42,071 | ₩40,285 | ₩41,165 | +1.05% | 178.7만 |
| 2026.10.05 | ₩41,671 | ₩41,671 | ₩39,805 | ₩40,258 | -3.39% | 115.1만 |
| 2026.10.02 | ₩40,458 | ₩41,951 | ₩39,378 | ₩41,231 | +1.91% | 155.3만 |
| 2026.10.01 | ₩40,871 | ₩41,764 | ₩39,738 | ₩39,872 | -2.45% | 196.3만 |
| 2026.09.30 | ₩41,498 | ₩43,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,325 |
| -2.83% |
| 276만 |
| 2026.09.29 | ₩45,324 | ₩45,437 | ₩40,605 | ₩40,978 | -9.59% | 271.9만 |
|---|
| 2026.09.28 | ₩41,325 | ₩44,644 | ₩41,058 | ₩44,231 | +7.03% | 277.4만 |
|---|
| 2026.09.25 | ₩41,591 | ₩42,858 | ₩41,191 | ₩41,791 | +0.48% | 251.9만 |
|---|
| 2026.09.24 | ₩41,791 | ₩42,511 | ₩40,791 | ₩41,458 | -0.80% | 781.5만 |
|---|
| 2026.09.23 | ₩44,297 | ₩45,057 | ₩39,825 | ₩41,858 | -5.51% | 1185.1만 |
|---|
| 2026.09.22 | ₩50,763 | ₩51,096 | ₩48,816 | ₩50,029 | -1.44% | 122.7만 |
|---|
| 2026.09.21 | ₩48,270 | ₩50,416 | ₩48,163 | ₩50,203 | +4.00% | 110.6만 |
|---|
| 2026.09.18 | ₩49,536 | ₩49,543 | ₩45,804 | ₩47,817 | -3.47% | 611.3만 |
|---|
| 2026.09.17 | ₩48,270 | ₩50,469 | ₩47,856 | ₩48,790 | +1.08% | 123.8만 |
|---|
| 2026.09.16 | ₩45,924 | ₩47,697 | ₩44,844 | ₩46,897 | +2.12% | 134.8만 |
|---|
| 2026.09.15 | ₩44,351 | ₩47,070 | ₩42,844 | ₩46,004 | +3.73% | 139.5만 |
|---|
| 2026.09.14 | ₩44,044 | ₩46,204 | ₩43,871 | ₩44,124 | +0.18% | 98.9만 |
|---|
| 2026.09.11 | ₩44,671 | ₩46,757 | ₩43,951 | ₩45,030 | +0.81% | 99.5만 |
|---|
| 2026.09.10 | ₩43,884 | ₩46,470 | ₩43,471 | ₩43,951 | +0.15% | 106.6만 |
|---|
| 2026.09.09 | ₩47,990 | ₩47,990 | ₩44,830 | ₩44,990 | -6.25% | 91.8만 |
|---|
| 2026.09.08 | ₩45,364 | ₩48,776 | ₩45,364 | ₩47,203 | +4.06% | 142만 |
|---|
| 2026.09.04 | ₩44,017 | ₩45,977 | ₩44,017 | ₩45,244 | +2.79% | 99.1만 |
|---|
| 2026.09.03 | ₩44,644 | ₩45,404 | ₩42,604 | ₩43,564 | -2.42% | 107.4만 |
|---|
| 2026.09.02 | ₩44,137 | ₩45,404 | ₩43,417 | ₩44,351 | +0.48% | 82.3만 |
|---|
| 2026.09.01 | ₩43,991 | ₩45,030 | ₩43,257 | ₩43,937 | -0.12% | 112.7만 |
|---|
| 2026.08.31 | ₩45,257 | ₩46,323 | ₩44,445 | ₩44,830 | -0.94% | 163.7만 |
|---|
| 2026.08.28 | ₩45,830 | ₩46,577 | ₩44,657 | ₩45,710 | -0.26% | 69.5만 |
|---|
| 2026.08.27 | ₩47,070 | ₩47,297 | ₩45,737 | ₩46,297 | -1.64% | 56.6만 |
|---|
| 2026.08.26 | ₩45,964 | ₩47,703 | ₩45,924 | ₩46,164 | +0.44% | 59.4만 |
|---|
| 2026.08.25 | ₩47,950 | ₩48,256 | ₩45,590 | ₩46,004 | -4.06% | 99.5만 |
|---|
| 2026.08.24 | ₩50,496 | ₩50,496 | ₩47,270 | ₩47,323 | -6.28% | 105.7만 |
|---|
| 2026.08.21 | ₩51,776 | ₩53,869 | ₩50,982 | ₩51,189 | -1.13% | 146.1만 |
|---|
| 2026.08.20 | ₩50,989 | ₩51,122 | ₩47,803 | ₩50,549 | -0.86% | 196.2만 |
|---|
| 2026.08.19 | ₩55,895 | ₩55,895 | ₩51,122 | ₩51,789 | -7.35% | 165.3만 |
|---|
| 2026.08.18 | ₩55,761 | ₩57,974 | ₩55,362 | ₩56,308 | +0.98% | 193.1만 |
|---|
| 2026.08.17 | ₩56,148 | ₩58,841 | ₩55,495 | ₩58,628 | +4.42% | 166.5만 |
|---|
| 2026.08.14 | ₩59,307 | ₩60,520 | ₩56,015 | ₩57,294 | -3.39% | 171.2만 |
|---|
| 2026.08.13 | ₩57,308 | ₩60,427 | ₩56,585 | ₩59,027 | +3.00% | 135.8만 |
|---|
| 2026.08.12 | ₩58,214 | ₩58,987 | ₩56,372 | ₩57,321 | -1.53% | 169만 |
|---|
| 2026.08.11 | ₩56,828 | ₩59,041 | ₩54,475 | ₩57,188 | +0.63% | 169.8만 |
|---|
| 2026.08.10 | ₩57,294 | ₩58,094 | ₩55,322 | ₩57,321 | +0.05% | 208.7만 |
|---|
| 2026.08.07 | ₩51,909 | ₩56,001 | ₩51,229 | ₩55,788 | +7.47% | 196.1만 |
|---|
| 2026.08.06 | ₩45,997 | ₩51,682 | ₩45,617 | ₩51,069 | +11.03% | 224.7만 |
|---|
| 2026.08.05 | ₩43,377 | ₩47,177 | ₩42,338 | ₩46,297 | +6.73% | 208.1만 |
|---|
| 2026.08.04 | ₩45,310 | ₩47,963 | ₩43,857 | ₩44,644 | -1.47% | 474만 |
|---|
| 2026.08.03 | ₩32,660 | ₩37,712 | ₩32,067 | ₩37,339 | +14.33% | 193.9만 |
|---|
| 2026.07.31 | ₩32,153 | ₩32,993 | ₩30,753 | ₩32,700 | +1.70% | 89.6만 |
|---|
| 2026.07.30 | ₩30,407 | ₩32,047 | ₩29,740 | ₩31,953 | +5.09% | 123.6만 |
|---|
| 2026.07.29 | ₩34,166 | ₩34,259 | ₩30,100 | ₩30,154 | -11.74% | 130만 |
|---|
| 2026.07.28 | ₩34,126 | ₩35,145 | ₩32,873 | ₩34,193 | +0.20% | 99.7만 |
|---|
| 2026.07.27 | ₩33,993 | ₩35,992 | ₩33,979 | ₩34,993 | +2.94% | 111만 |
|---|
| 2026.07.24 | ₩35,326 | ₩35,566 | ₩33,420 | ₩33,646 | -4.75% | 94.4만 |
|---|
| 2026.07.23 | ₩34,526 | ₩36,672 | ₩34,473 | ₩35,166 | +1.85% | 92.5만 |
|---|
| 2026.07.22 | ₩35,659 | ₩36,486 | ₩35,006 | ₩35,179 | -1.35% | 81.4만 |
|---|
| 2026.07.21 | ₩33,620 | ₩36,332 | ₩33,326 | ₩35,912 | +6.82% | 132.8만 |
|---|
| 2026.07.20 | ₩34,659 | ₩35,193 | ₩32,860 | ₩33,273 | -4.00% | 152만 |
|---|
| 2026.07.17 | ₩32,726 | ₩35,033 | ₩31,713 | ₩34,526 | +5.50% | 148.2만 |
|---|
| 2026.07.16 | ₩34,739 | ₩35,059 | ₩33,193 | ₩33,366 | -3.95% | 218.8만 |
|---|
| 2026.07.15 | ₩39,338 | ₩40,858 | ₩34,659 | ₩35,459 | -9.86% | 399.2만 |
|---|
| 2026.07.14 | ₩40,031 | ₩41,831 | ₩39,365 | ₩39,698 | -0.83% | 177.6만 |
|---|
| 2026.07.13 | ₩41,111 | ₩41,678 | ₩38,845 | ₩39,538 | -3.83% | 135.7만 |
|---|
| 2026.07.10 | ₩43,591 | ₩43,591 | ₩40,911 | ₩41,538 | -4.71% | 97만 |
|---|
| 2026.07.09 | ₩46,323 | ₩46,611 | ₩43,271 | ₩43,511 | -6.07% | 113.1만 |
|---|
| 2026.07.08 | ₩41,751 | ₩45,564 | ₩41,738 | ₩45,444 | +8.84% | 167.7만 |
|---|
| 2026.07.07 | ₩43,991 | ₩44,591 | ₩41,271 | ₩42,511 | -3.36% | 125.3만 |
|---|
| 2026.07.06 | ₩45,297 | ₩46,657 | ₩44,457 | ₩45,190 | -0.24% | 114만 |
|---|
| 2026.07.02 | ₩45,057 | ₩49,216 | ₩44,324 | ₩45,617 | +1.24% | 163.7만 |
|---|
| 2026.07.01 | ₩42,991 | ₩48,190 | ₩42,991 | ₩45,070 | +4.84% | 262.9만 |
|---|
| 2026.06.30 | ₩40,111 | ₩43,551 | ₩40,111 | ₩42,991 | +7.18% | 181.6만 |
|---|
| 2026.06.29 | ₩40,311 | ₩41,325 | ₩38,365 | ₩40,231 | -0.20% | 296.9만 |
|---|
| 2026.06.26 | ₩38,458 | ₩40,038 | ₩37,965 | ₩39,005 | +1.42% | 296.3만 |
|---|
| 2026.06.25 | ₩40,911 | ₩41,191 | ₩37,992 | ₩39,085 | -4.46% | 210.3만 |
|---|
| 2026.06.24 | ₩44,191 | ₩44,191 | ₩40,205 | ₩40,471 | -8.42% | 257.7만 |
|---|
| 2026.06.23 | ₩45,177 | ₩46,230 | ₩44,324 | ₩44,790 | -0.86% | 208.4만 |
|---|
| 2026.06.22 | ₩49,736 | ₩49,736 | ₩43,624 | ₩46,084 | -7.34% | 276.7만 |
|---|
| 2026.06.18 | ₩52,202 | ₩52,778 | ₩46,870 | ₩50,083 | -4.06% | 637만 |
|---|
| 2026.06.17 | ₩51,336 | ₩53,949 | ₩50,696 | ₩51,376 | +0.08% | 224.5만 |
|---|
| 2026.06.16 | ₩52,256 | ₩53,469 | ₩49,376 | ₩50,456 | -3.44% | 349.7만 |
|---|
| 2026.06.15 | ₩56,201 | ₩56,815 | ₩53,093 | ₩53,735 | -4.39% | 280.8만 |
|---|
| 2026.06.12 | ₩61,587 | ₩61,587 | ₩53,922 | ₩54,855 | -10.93% | 379.7만 |
|---|
| 2026.06.11 | ₩57,854 | ₩66,266 | ₩57,001 | ₩63,813 | +10.30% | 570.8만 |
|---|
| 2026.06.10 | ₩52,529 | ₩56,468 | ₩51,642 | ₩55,028 | +4.76% | 224.2만 |
|---|
| 2026.06.09 | ₩57,348 | ₩59,227 | ₩48,376 | ₩52,615 | -8.25% | 378.3만 |
|---|
| 2026.06.08 | ₩58,614 | ₩59,227 | ₩55,975 | ₩56,548 | -3.53% | 158.3만 |
|---|
| 2026.06.05 | ₩62,920 | ₩63,227 | ₩55,082 | ₩55,388 | -11.97% | 230.7만 |
|---|
| 2026.06.04 | ₩59,454 | ₩65,473 | ₩57,534 | ₩63,586 | +6.95% | 251.7만 |
|---|
| 2026.06.03 | ₩64,373 | ₩65,279 | ₩59,787 | ₩59,934 | -6.90% | 210.2만 |
|---|
| 2026.06.02 | ₩63,960 | ₩69,252 | ₩63,533 | ₩66,586 | +4.11% | 203.9만 |
|---|
| 2026.06.01 | ₩63,573 | ₩64,640 | ₩58,774 | ₩63,307 | -0.42% | 264.6만 |
|---|
| 2026.05.29 | ₩65,046 | ₩66,146 | ₩60,454 | ₩66,026 | +1.51% | 319.1만 |
|---|
| 2026.05.28 | ₩62,813 | ₩69,852 | ₩62,399 | ₩69,012 | +9.87% | 428.7만 |
|---|
| 2026.05.27 | ₩62,787 | ₩67,319 | ₩61,054 | ₩64,773 | +3.16% | 447.4만 |
|---|
| 2026.05.26 | ₩61,720 | ₩67,718 | ₩59,054 | ₩61,907 | +0.30% | 463.3만 |
|---|
| 2026.05.22 | ₩55,322 | ₩60,387 | ₩54,802 | ₩59,507 | +7.57% | 305.1만 |
|---|
| 2026.05.21 | ₩52,362 | ₩54,562 | ₩50,016 | ₩53,455 | +2.09% | 151.2만 |
|---|
| 2026.05.20 | ₩50,283 | ₩54,069 | ₩48,656 | ₩53,229 | +5.86% | 273.4만 |
|---|
| 2026.05.19 | ₩50,216 | ₩50,509 | ₩47,377 | ₩50,083 | -0.27% | 253.5만 |
|---|
| 2026.05.18 | ₩48,256 | ₩51,562 | ₩46,430 | ₩51,162 | +6.02% | 362.3만 |
|---|
| 2026.05.15 | ₩45,990 | ₩47,230 | ₩43,511 | ₩45,910 | -0.17% | 250만 |
|---|
| 2026.05.14 | ₩44,790 | ₩48,736 | ₩41,911 | ₩48,296 | +7.83% | 254.9만 |
|---|
| 2026.05.13 | ₩39,658 | ₩46,563 | ₩39,392 | ₩44,790 | +12.94% | 310.9만 |
|---|
| 2026.05.12 | ₩40,071 | ₩42,378 | ₩37,339 | ₩38,925 | -2.86% | 170만 |
|---|
| 2026.05.11 | ₩39,232 | ₩44,471 | ₩38,259 | ₩41,085 | +4.72% | 259.6만 |
|---|
| 2026.05.08 | ₩34,726 | ₩39,645 | ₩34,526 | ₩39,645 | +14.17% | 204.1만 |
|---|
| 2026.05.07 | ₩35,979 | ₩35,979 | ₩33,899 | ₩34,153 | -5.08% | 223.8만 |
|---|
| 2026.05.06 | ₩35,472 | ₩35,899 | ₩33,500 | ₩35,499 | +0.08% | 230.5만 |
|---|
| 2026.05.05 | ₩36,046 | ₩39,692 | ₩33,786 | ₩35,193 | -2.37% | 297.5만 |
|---|
| 2026.05.04 | ₩35,073 | ₩36,126 | ₩34,019 | ₩34,086 | -2.81% | 200.6만 |
|---|
| 2026.05.01 | ₩35,912 | ₩35,952 | ₩34,033 | ₩35,459 | -1.26% | 159만 |
|---|
| 2026.04.30 | ₩34,646 | ₩35,806 | ₩34,086 | ₩35,206 | +1.62% | 73.5만 |
|---|
| 2026.04.29 | ₩35,046 | ₩35,266 | ₩33,086 | ₩34,139 | -2.59% | 108.5만 |
|---|
| 2026.04.28 | ₩35,726 | ₩36,499 | ₩35,126 | ₩35,486 | -0.67% | 82.1만 |
|---|
| 2026.04.27 | ₩37,539 | ₩38,059 | ₩35,806 | ₩36,299 | -3.30% | 93만 |
|---|
| 2026.04.24 | ₩40,618 | ₩40,911 | ₩37,912 | ₩38,232 | -5.87% | 81.9만 |
|---|
| 2026.04.23 | ₩42,031 | ₩42,258 | ₩38,432 | ₩40,151 | -4.47% | 126.9만 |
|---|
| 2026.04.22 | ₩42,844 | ₩43,564 | ₩41,231 | ₩42,404 | -1.03% | 140.5만 |
|---|
| 2026.04.21 | ₩42,538 | ₩45,244 | ₩40,778 | ₩41,445 | -2.57% | 148.3만 |
|---|
| 2026.04.20 | ₩41,658 | ₩42,658 | ₩40,378 | ₩42,098 | +1.06% | 120.2만 |
|---|
| 2026.04.17 | ₩43,991 | ₩44,657 | ₩41,458 | ₩41,738 | -5.12% | 158.4만 |
|---|
| 2026.04.16 | ₩41,844 | ₩43,991 | ₩40,298 | ₩43,377 | +3.66% | 332.5만 |
|---|
| 2026.04.15 | ₩40,165 | ₩40,645 | ₩38,942 | ₩39,872 | -0.73% | 116.2만 |
|---|
| 2026.04.14 | ₩41,511 | ₩42,391 | ₩38,832 | ₩40,178 | -3.21% | 149.3만 |
|---|
| 2026.04.13 | ₩38,818 | ₩41,274 | ₩38,658 | ₩40,071 | +3.23% | 146.7만 |
|---|
| 2026.04.10 | ₩40,071 | ₩41,650 | ₩38,698 | ₩39,698 | -0.93% | 165.8만 |
|---|
| 2026.04.09 | ₩37,419 | ₩40,165 | ₩37,139 | ₩39,405 | +5.31% | 149.6만 |
|---|
| 2026.04.08 | ₩38,992 | ₩39,632 | ₩36,592 | ₩37,472 | -3.90% | 130.8만 |
|---|
| 2026.04.07 | ₩36,659 | ₩37,259 | ₩35,026 | ₩36,379 | -0.76% | 88.3만 |
|---|
| 2026.04.06 | ₩35,606 | ₩37,925 | ₩35,352 | ₩37,059 | +4.08% | 124만 |
|---|
| 2026.04.02 | ₩30,260 | ₩36,259 | ₩30,260 | ₩35,752 | +18.15% | 206.7만 |
|---|
| 2026.04.01 | ₩31,840 | ₩32,273 | ₩30,860 | ₩31,673 | -0.52% | 121.5만 |
|---|
| 2026.03.31 | ₩30,114 | ₩31,900 | ₩29,274 | ₩31,180 | +3.54% | 184.6만 |
|---|
| 2026.03.30 | ₩31,327 | ₩31,327 | ₩28,901 | ₩29,234 | -6.68% | 175.9만 |
|---|
| 2026.03.27 | ₩30,967 | ₩31,620 | ₩30,127 | ₩30,380 | -1.89% | 120.3만 |
|---|
| 2026.03.26 | ₩33,446 | ₩33,713 | ₩31,460 | ₩31,753 | -5.06% | 113.3만 |
|---|
| 2026.03.25 | ₩34,659 | ₩35,846 | ₩33,493 | ₩34,286 | -1.08% | 165.7만 |
|---|
| 2026.03.24 | ₩36,526 | ₩37,292 | ₩33,273 | ₩33,433 | -8.47% | 184.1만 |
|---|
| 2026.03.23 | ₩34,019 | ₩37,899 | ₩33,233 | ₩37,259 | +9.52% | 190만 |
|---|
| 2026.03.20 | ₩35,992 | ₩37,899 | ₩33,340 | ₩34,019 | -5.48% | 701.5만 |
|---|
| 2026.03.19 | ₩35,799 | ₩36,925 | ₩33,993 | ₩36,206 | +1.14% | 125만 |
|---|
| 2026.03.18 | ₩38,045 | ₩39,058 | ₩37,019 | ₩37,085 | -2.52% | 110.2만 |
|---|
| 2026.03.17 | ₩36,885 | ₩38,778 | ₩35,992 | ₩38,712 | +4.95% | 101.6만 |
|---|
| 2026.03.16 | ₩36,912 | ₩37,819 | ₩35,326 | ₩36,579 | -0.90% | 100.1만 |
|---|
| 2026.03.13 | ₩35,579 | ₩37,592 | ₩34,953 | ₩36,019 | +1.24% | 119.7만 |
|---|
| 2026.03.12 | ₩35,939 | ₩37,259 | ₩34,739 | ₩34,766 | -3.26% | 186만 |
|---|
| 2026.03.11 | ₩38,392 | ₩39,192 | ₩36,526 | ₩36,539 | -4.83% | 138.9만 |
|---|
| 2026.03.10 | ₩34,473 | ₩39,672 | ₩31,860 | ₩37,765 | +9.55% | 265.7만 |
|---|
| 2026.03.09 | ₩35,086 | ₩35,766 | ₩33,393 | ₩35,512 | +1.22% | 163.4만 |
|---|
| 2026.03.06 | ₩35,326 | ₩37,339 | ₩35,059 | ₩35,619 | +0.83% | 108.4만 |
|---|
| 2026.03.05 | ₩38,352 | ₩40,125 | ₩36,792 | ₩37,219 | -2.95% | 139.3만 |
|---|
| 2026.03.04 | ₩38,405 | ₩39,898 | ₩37,419 | ₩38,738 | +0.87% | 83.7만 |
|---|
| 2026.03.03 | ₩36,539 | ₩38,898 | ₩36,206 | ₩37,525 | +2.70% | 93.9만 |
|---|
| 2026.03.02 | ₩34,659 | ₩39,258 | ₩34,273 | ₩37,472 | +8.12% | 93.3만 |
|---|
| 2026.02.27 | ₩36,659 | ₩37,059 | ₩34,379 | ₩35,579 | -2.95% | 105.9만 |
|---|
| 2026.02.26 | ₩36,912 | ₩38,872 | ₩36,526 | ₩38,205 | +3.50% | 93.7만 |
|---|
| 2026.02.25 | ₩37,325 | ₩38,096 | ₩35,592 | ₩36,806 | -1.39% | 93.9만 |
|---|
| 2026.02.24 | ₩35,312 | ₩37,685 | ₩34,566 | ₩36,726 | +4.00% | 77.4만 |
|---|
| 2026.02.23 | ₩35,446 | ₩36,459 | ₩35,059 | ₩35,752 | +0.86% | 122.7만 |
|---|
| 2026.02.20 | ₩37,459 | ₩38,798 | ₩36,192 | ₩36,539 | -2.46% | 96.2만 |
|---|
| 2026.02.19 | ₩35,712 | ₩38,219 | ₩35,326 | ₩38,112 | +6.72% | 109.7만 |
|---|
| 2026.02.18 | ₩35,992 | ₩37,899 | ₩35,526 | ₩36,392 | +1.11% | 91.7만 |
|---|
| 2026.02.17 | ₩34,659 | ₩36,112 | ₩33,406 | ₩35,619 | +2.77% | 85.6만 |
|---|
| 2026.02.13 | ₩34,566 | ₩36,286 | ₩33,700 | ₩34,713 | +0.42% | 83만 |
|---|
| 2026.02.12 | ₩34,926 | ₩35,233 | ₩32,420 | ₩34,099 | -2.37% | 108.1만 |
|---|
| 2026.02.11 | ₩37,165 | ₩37,165 | ₩33,660 | ₩35,073 | -5.63% | 108.1만 |
|---|
| 2026.02.10 | ₩38,365 | ₩38,725 | ₩36,366 | ₩36,379 | -5.18% | 144.3만 |
|---|
| 2026.02.09 | ₩36,139 | ₩39,465 | ₩35,592 | ₩38,725 | +7.16% | 159.5만 |
|---|
| 2026.02.06 | ₩33,326 | ₩36,459 | ₩33,166 | ₩35,819 | +7.48% | 140.5만 |
|---|
| 2026.02.05 | ₩35,059 | ₩36,566 | ₩32,100 | ₩32,220 | -8.10% | 179.5만 |
|---|
| 2026.02.04 | ₩39,658 | ₩40,058 | ₩35,926 | ₩36,872 | -7.03% | 214.7만 |
|---|
| 2026.02.03 | ₩39,658 | ₩40,086 | ₩37,392 | ₩39,845 | +0.47% | 123.4만 |
|---|
| 2026.02.02 | ₩40,351 | ₩41,724 | ₩38,245 | ₩38,738 | -4.00% | 155.5만 |
|---|
| 2026.01.30 | ₩42,351 | ₩44,057 | ₩40,071 | ₩40,698 | -3.90% | 141.5만 |
|---|
| 2026.01.29 | ₩46,790 | ₩46,897 | ₩42,658 | ₩44,084 | -5.78% | 151.9만 |
|---|
| 2026.01.28 | ₩46,337 | ₩47,777 | ₩45,257 | ₩46,603 | +0.58% | 108만 |
|---|
| 2026.01.27 | ₩44,964 | ₩47,483 | ₩44,337 | ₩46,750 | +3.97% | 230.5만 |
|---|
| 2026.01.26 | ₩50,909 | ₩50,909 | ₩44,217 | ₩44,337 | -12.91% | 159.4만 |
|---|
| 2026.01.23 | ₩47,070 | ₩51,776 | ₩45,870 | ₩49,443 | +5.04% | 300만 |
|---|
| 2026.01.22 | ₩43,871 | ₩47,310 | ₩42,938 | ₩46,097 | +5.07% | 235만 |
|---|
| 2026.01.21 | ₩44,657 | ₩46,124 | ₩40,805 | ₩43,177 | -3.31% | 164.1만 |
|---|
| 2026.01.20 | ₩45,324 | ₩47,150 | ₩43,737 | ₩43,817 | -3.32% | 204.2만 |
|---|
| 2026.01.16 | ₩45,204 | ₩47,895 | ₩44,657 | ₩47,163 | +4.34% | 203.8만 |
|---|
| 2026.01.15 | ₩45,777 | ₩46,657 | ₩43,991 | ₩44,191 | -3.47% | 115.6만 |
|---|
| 2026.01.14 | ₩41,178 | ₩45,857 | ₩39,618 | ₩45,777 | +11.17% | 223.6만 |
|---|
| 2026.01.13 | ₩44,124 | ₩44,124 | ₩40,954 | ₩41,644 | -5.62% | 104.8만 |
|---|
| 2026.01.12 | ₩42,658 | ₩43,871 | ₩40,325 | ₩43,471 | +1.91% | 214.7만 |
|---|
| 2026.01.09 | ₩42,524 | ₩42,831 | ₩40,231 | ₩41,764 | -1.79% | 180.4만 |
|---|
| 2026.01.08 | ₩40,525 | ₩43,651 | ₩40,098 | ₩42,298 | +4.37% | 306.2만 |
|---|
| 2026.01.07 | ₩39,592 | ₩40,725 | ₩38,059 | ₩39,272 | -0.81% | 270.8만 |
|---|
| 2026.01.06 | ₩38,658 | ₩39,592 | ₩37,365 | ₩39,072 | +1.07% | 154.3만 |
|---|
| 2026.01.05 | ₩37,685 | ₩38,658 | ₩36,539 | ₩37,965 | +0.74% | 198.5만 |
|---|
| 2026.01.02 | ₩35,659 | ₩37,085 | ₩34,979 | ₩37,032 | +3.85% | 151.2만 |
|---|
| 2025.12.31 | ₩34,859 | ₩35,326 | ₩34,126 | ₩34,846 | -0.04% | 119.5만 |
|---|
| 2025.12.30 | ₩36,392 | ₩36,426 | ₩34,579 | ₩35,046 | -3.70% | 124.8만 |
|---|
| 2025.12.29 | ₩35,326 | ₩36,905 | ₩35,059 | ₩36,392 | +3.02% | 105.3만 |
|---|
| 2025.12.26 | ₩37,859 | ₩37,859 | ₩35,992 | ₩36,379 | -3.91% | 107.9만 |
|---|
| 2025.12.24 | ₩37,885 | ₩38,805 | ₩37,459 | ₩37,792 | -0.25% | 59.4만 |
|---|
| 2025.12.23 | ₩36,792 | ₩38,525 | ₩35,712 | ₩37,872 | +2.93% | 216.6만 |
|---|
| 2025.12.22 | ₩37,272 | ₩39,312 | ₩36,526 | ₩37,805 | +1.43% | 213.1만 |
|---|
| 2025.12.19 | ₩31,527 | ₩36,392 | ₩30,927 | ₩35,939 | +14.00% | 299.8만 |
|---|
| 2025.12.18 | ₩30,967 | ₩32,286 | ₩30,913 | ₩31,953 | +3.19% | 123.5만 |
|---|
| 2025.12.17 | ₩32,033 | ₩32,193 | ₩30,127 | ₩30,633 | -4.37% | 117.8만 |
|---|
| 2025.12.16 | ₩32,673 | ₩33,859 | ₩31,700 | ₩32,300 | -1.14% | 139.9만 |
|---|
| 2025.12.15 | ₩35,552 | ₩36,259 | ₩32,300 | ₩32,953 | -7.31% | 226.4만 |
|---|
| 2025.12.12 | ₩38,419 | ₩38,419 | ₩35,139 | ₩35,366 | -7.95% | 194.5만 |
|---|
| 2025.12.11 | ₩36,579 | ₩37,856 | ₩35,448 | ₩37,779 | +3.28% | 271.2만 |
|---|
| 2025.12.10 | ₩34,233 | ₩38,325 | ₩33,606 | ₩36,539 | +6.74% | 381.4만 |
|---|
| 2025.12.09 | ₩32,526 | ₩34,513 | ₩31,540 | ₩33,859 | +4.10% | 212.1만 |
|---|
| 2025.12.08 | ₩31,860 | ₩33,153 | ₩29,634 | ₩32,500 | +2.01% | 386만 |
|---|
| 2025.12.05 | ₩31,313 | ₩32,646 | ₩30,420 | ₩31,660 | +1.11% | 174.2만 |
|---|
| 2025.12.04 | ₩29,460 | ₩32,060 | ₩29,074 | ₩31,340 | +6.38% | 157.5만 |
|---|
| 2025.12.03 | ₩29,127 | ₩29,854 | ₩28,234 | ₩29,500 | +1.28% | 71.1만 |
|---|
| 2025.12.02 | ₩29,047 | ₩29,847 | ₩28,807 | ₩28,941 | -0.37% | 89.9만 |
|---|
| 2025.12.01 | ₩29,180 | ₩29,794 | ₩28,274 | ₩28,767 | -1.42% | 101.2만 |
|---|
| 2025.11.28 | ₩30,607 | ₩30,660 | ₩29,540 | ₩29,967 | -2.09% | 73.3만 |
|---|
| 2025.11.26 | ₩27,927 | ₩30,100 | ₩27,594 | ₩29,327 | +5.01% | 148.9만 |
|---|
| 2025.11.25 | ₩27,234 | ₩28,181 | ₩26,461 | ₩27,914 | +2.50% | 206.6만 |
|---|
| 2025.11.24 | ₩26,914 | ₩28,101 | ₩26,594 | ₩27,807 | +3.32% | 177.9만 |
|---|
| 2025.11.21 | ₩24,088 | ₩27,061 | ₩24,088 | ₩26,594 | +10.40% | 208.1만 |
|---|
| 2025.11.20 | ₩24,795 | ₩25,519 | ₩23,208 | ₩24,302 | -1.99% | 155.3만 |
|---|
| 2025.11.19 | ₩24,701 | ₩24,915 | ₩23,622 | ₩23,982 | -2.91% | 100.9만 |
|---|
| 2025.11.18 | ₩23,702 | ₩25,128 | ₩23,362 | ₩24,675 | +4.11% | 131.3만 |
|---|
| 2025.11.17 | ₩26,114 | ₩26,314 | ₩23,595 | ₩24,128 | -7.61% | 182.1만 |
|---|
| 2025.11.14 | ₩26,634 | ₩28,327 | ₩26,328 | ₩26,488 | -0.55% | 175.3만 |
|---|
| 2025.11.13 | ₩30,100 | ₩30,260 | ₩27,687 | ₩27,887 | -7.35% | 112.7만 |
|---|
| 2025.11.12 | ₩32,127 | ₩32,320 | ₩29,794 | ₩30,447 | -5.23% | 113.2만 |
|---|
| 2025.11.11 | ₩32,326 | ₩32,353 | ₩30,993 | ₩31,980 | -1.07% | 129.8만 |
|---|
| 2025.11.10 | ₩32,286 | ₩32,366 | ₩30,327 | ₩32,033 | -0.78% | 153만 |
|---|
| 2025.11.07 | ₩30,860 | ₩32,087 | ₩29,734 | ₩31,260 | +1.30% | 453.6만 |
|---|
| 2025.11.06 | ₩33,913 | ₩34,258 | ₩30,740 | ₩31,767 | -6.33% | 311.5만 |
|---|
| 2025.11.05 | ₩36,952 | ₩37,325 | ₩34,273 | ₩35,046 | -5.16% | 107만 |
|---|
| 2025.11.04 | ₩36,432 | ₩38,618 | ₩34,249 | ₩37,125 | +1.90% | 144.8만 |
|---|
| 2025.11.03 | ₩40,298 | ₩40,511 | ₩38,045 | ₩38,205 | -5.19% | 83.9만 |
|---|
| 2025.10.31 | ₩40,351 | ₩41,938 | ₩40,165 | ₩40,765 | +1.02% | 46.4만 |
|---|
| 2025.10.30 | ₩39,992 | ₩41,458 | ₩39,965 | ₩40,311 | +0.80% | 47.5만 |
|---|
| 2025.10.29 | ₩42,964 | ₩43,171 | ₩40,925 | ₩40,965 | -4.65% | 46.9만 |
|---|
| 2025.10.28 | ₩44,324 | ₩44,351 | ₩42,511 | ₩42,658 | -3.76% | 56.2만 |
|---|
| 2025.10.27 | ₩46,657 | ₩46,657 | ₩43,404 | ₩44,324 | -5.00% | 54.9만 |
|---|
| 2025.10.24 | ₩44,524 | ₩45,454 | ₩43,991 | ₩44,457 | -0.15% | 43.7만 |
|---|
| 2025.10.23 | ₩41,991 | ₩43,417 | ₩41,211 | ₩42,884 | +2.13% | 47.9만 |
|---|
| 2025.10.22 | ₩43,764 | ₩44,257 | ₩40,578 | ₩41,511 | -5.15% | 93.4만 |
|---|
| 2025.10.21 | ₩46,110 | ₩46,802 | ₩44,124 | ₩44,217 | -4.11% | 64.3만 |
|---|
| 2025.10.20 | ₩43,991 | ₩47,257 | ₩43,991 | ₩46,417 | +5.52% | 77.7만 |
|---|
| 2025.10.17 | ₩45,684 | ₩45,684 | ₩41,545 | ₩42,378 | -7.24% | 97.9만 |
|---|
| 2025.10.16 | ₩50,083 | ₩50,789 | ₩45,590 | ₩45,724 | -8.70% | 83.6만 |
|---|
| 2025.10.15 | ₩50,629 | ₩52,242 | ₩46,857 | ₩49,056 | -3.11% | 174.9만 |
|---|
| 2025.10.14 | ₩42,531 | ₩47,630 | ₩42,324 | ₩47,017 | +10.55% | 166.4만 |
|---|
| 2025.10.13 | ₩42,404 | ₩43,831 | ₩41,804 | ₩43,644 | +2.92% | 55.7만 |
|---|
| 2025.10.10 | ₩45,297 | ₩45,297 | ₩41,391 | ₩41,391 | -8.62% | 125.4만 |
|---|