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 | ₩37,015 | ₩37,922 | ₩35,589 | ₩36,335 | -1.84% | 133.1만 |
| 2026.10.08 | ₩37,762 | ₩38,068 | ₩36,255 | ₩37,562 | -0.53% | 177만 |
| 2026.10.07 | ₩40,347 | ₩40,454 | ₩37,195 | ₩38,335 | -4.99% | 273.5만 |
| 2026.10.06 | ₩40,734 | ₩42,067 | ₩40,281 | ₩41,161 | +1.05% | 178.7만 |
| 2026.10.05 | ₩41,667 | ₩41,667 | ₩39,801 | ₩40,254 | -3.39% | 115.1만 |
| 2026.10.02 | ₩40,454 | ₩41,947 | ₩39,374 | ₩41,227 | +1.91% | 155.3만 |
| 2026.10.01 | ₩40,867 | ₩41,760 | ₩39,734 | ₩39,868 | -2.45% | 196.3만 |
| 2026.09.30 | ₩41,494 | ₩43,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,321 |
| -2.83% |
| 276만 |
| 2026.09.29 | ₩45,319 | ₩45,433 | ₩40,601 | ₩40,974 | -9.59% | 271.9만 |
|---|
| 2026.09.28 | ₩41,321 | ₩44,639 | ₩41,054 | ₩44,226 | +7.03% | 277.4만 |
|---|
| 2026.09.25 | ₩41,587 | ₩42,853 | ₩41,187 | ₩41,787 | +0.48% | 251.9만 |
|---|
| 2026.09.24 | ₩41,787 | ₩42,507 | ₩40,787 | ₩41,454 | -0.80% | 781.5만 |
|---|
| 2026.09.23 | ₩44,293 | ₩45,053 | ₩39,821 | ₩41,854 | -5.51% | 1185.1만 |
|---|
| 2026.09.22 | ₩50,758 | ₩51,091 | ₩48,812 | ₩50,024 | -1.44% | 122.7만 |
|---|
| 2026.09.21 | ₩48,265 | ₩50,411 | ₩48,158 | ₩50,198 | +4.00% | 110.6만 |
|---|
| 2026.09.18 | ₩49,531 | ₩49,538 | ₩45,799 | ₩47,812 | -3.47% | 611.3만 |
|---|
| 2026.09.17 | ₩48,265 | ₩50,464 | ₩47,852 | ₩48,785 | +1.08% | 123.8만 |
|---|
| 2026.09.16 | ₩45,919 | ₩47,692 | ₩44,839 | ₩46,892 | +2.12% | 134.8만 |
|---|
| 2026.09.15 | ₩44,346 | ₩47,065 | ₩42,840 | ₩45,999 | +3.73% | 139.5만 |
|---|
| 2026.09.14 | ₩44,040 | ₩46,199 | ₩43,866 | ₩44,120 | +0.18% | 98.9만 |
|---|
| 2026.09.11 | ₩44,666 | ₩46,752 | ₩43,946 | ₩45,026 | +0.81% | 99.5만 |
|---|
| 2026.09.10 | ₩43,880 | ₩46,466 | ₩43,467 | ₩43,946 | +0.15% | 106.6만 |
|---|
| 2026.09.09 | ₩47,985 | ₩47,985 | ₩44,826 | ₩44,986 | -6.25% | 91.8만 |
|---|
| 2026.09.08 | ₩45,359 | ₩48,772 | ₩45,359 | ₩47,199 | +4.06% | 142만 |
|---|
| 2026.09.04 | ₩44,013 | ₩45,972 | ₩44,013 | ₩45,239 | +2.79% | 99.1만 |
|---|
| 2026.09.03 | ₩44,639 | ₩45,399 | ₩42,600 | ₩43,560 | -2.42% | 107.4만 |
|---|
| 2026.09.02 | ₩44,133 | ₩45,399 | ₩43,413 | ₩44,346 | +0.48% | 82.3만 |
|---|
| 2026.09.01 | ₩43,986 | ₩45,026 | ₩43,253 | ₩43,933 | -0.12% | 112.7만 |
|---|
| 2026.08.31 | ₩45,253 | ₩46,319 | ₩44,441 | ₩44,826 | -0.94% | 163.7만 |
|---|
| 2026.08.28 | ₩45,826 | ₩46,572 | ₩44,653 | ₩45,706 | -0.26% | 69.5만 |
|---|
| 2026.08.27 | ₩47,065 | ₩47,292 | ₩45,732 | ₩46,292 | -1.64% | 56.6만 |
|---|
| 2026.08.26 | ₩45,959 | ₩47,699 | ₩45,919 | ₩46,159 | +0.44% | 59.4만 |
|---|
| 2026.08.25 | ₩47,945 | ₩48,252 | ₩45,586 | ₩45,999 | -4.06% | 99.5만 |
|---|
| 2026.08.24 | ₩50,491 | ₩50,491 | ₩47,265 | ₩47,319 | -6.28% | 105.7만 |
|---|
| 2026.08.21 | ₩51,771 | ₩53,863 | ₩50,978 | ₩51,184 | -1.13% | 146.1만 |
|---|
| 2026.08.20 | ₩50,984 | ₩51,117 | ₩47,799 | ₩50,544 | -0.86% | 196.2만 |
|---|
| 2026.08.19 | ₩55,889 | ₩55,889 | ₩51,117 | ₩51,784 | -7.35% | 165.3만 |
|---|
| 2026.08.18 | ₩55,756 | ₩57,969 | ₩55,356 | ₩56,303 | +0.98% | 193.1만 |
|---|
| 2026.08.17 | ₩56,143 | ₩58,835 | ₩55,489 | ₩58,622 | +4.42% | 166.5만 |
|---|
| 2026.08.14 | ₩59,302 | ₩60,515 | ₩56,009 | ₩57,289 | -3.39% | 171.2만 |
|---|
| 2026.08.13 | ₩57,302 | ₩60,421 | ₩56,580 | ₩59,022 | +3.00% | 135.8만 |
|---|
| 2026.08.12 | ₩58,209 | ₩58,982 | ₩56,367 | ₩57,316 | -1.53% | 169만 |
|---|
| 2026.08.11 | ₩56,822 | ₩59,035 | ₩54,470 | ₩57,182 | +0.63% | 169.8만 |
|---|
| 2026.08.10 | ₩57,289 | ₩58,089 | ₩55,316 | ₩57,316 | +0.05% | 208.7만 |
|---|
| 2026.08.07 | ₩51,904 | ₩55,996 | ₩51,224 | ₩55,783 | +7.47% | 196.1만 |
|---|
| 2026.08.06 | ₩45,992 | ₩51,677 | ₩45,613 | ₩51,064 | +11.03% | 224.7만 |
|---|
| 2026.08.05 | ₩43,373 | ₩47,172 | ₩42,334 | ₩46,292 | +6.73% | 208.1만 |
|---|
| 2026.08.04 | ₩45,306 | ₩47,958 | ₩43,853 | ₩44,639 | -1.47% | 474만 |
|---|
| 2026.08.03 | ₩32,657 | ₩37,708 | ₩32,063 | ₩37,335 | +14.33% | 193.9만 |
|---|
| 2026.07.31 | ₩32,150 | ₩32,990 | ₩30,750 | ₩32,697 | +1.70% | 89.6만 |
|---|
| 2026.07.30 | ₩30,404 | ₩32,043 | ₩29,737 | ₩31,950 | +5.09% | 123.6만 |
|---|
| 2026.07.29 | ₩34,163 | ₩34,256 | ₩30,097 | ₩30,151 | -11.74% | 130만 |
|---|
| 2026.07.28 | ₩34,123 | ₩35,141 | ₩32,870 | ₩34,189 | +0.20% | 99.7만 |
|---|
| 2026.07.27 | ₩33,989 | ₩35,989 | ₩33,976 | ₩34,989 | +2.94% | 111만 |
|---|
| 2026.07.24 | ₩35,322 | ₩35,562 | ₩33,416 | ₩33,643 | -4.75% | 94.4만 |
|---|
| 2026.07.23 | ₩34,523 | ₩36,669 | ₩34,469 | ₩35,162 | +1.85% | 92.5만 |
|---|
| 2026.07.22 | ₩35,656 | ₩36,482 | ₩35,002 | ₩35,176 | -1.35% | 81.4만 |
|---|
| 2026.07.21 | ₩33,616 | ₩36,329 | ₩33,323 | ₩35,909 | +6.82% | 132.8만 |
|---|
| 2026.07.20 | ₩34,656 | ₩35,189 | ₩32,856 | ₩33,270 | -4.00% | 152만 |
|---|
| 2026.07.17 | ₩32,723 | ₩35,029 | ₩31,710 | ₩34,523 | +5.50% | 148.2만 |
|---|
| 2026.07.16 | ₩34,736 | ₩35,056 | ₩33,190 | ₩33,363 | -3.95% | 218.8만 |
|---|
| 2026.07.15 | ₩39,334 | ₩40,854 | ₩34,656 | ₩35,456 | -9.86% | 399.2만 |
|---|
| 2026.07.14 | ₩40,028 | ₩41,827 | ₩39,361 | ₩39,694 | -0.83% | 177.6만 |
|---|
| 2026.07.13 | ₩41,107 | ₩41,674 | ₩38,841 | ₩39,534 | -3.83% | 135.7만 |
|---|
| 2026.07.10 | ₩43,586 | ₩43,586 | ₩40,907 | ₩41,534 | -4.71% | 97만 |
|---|
| 2026.07.09 | ₩46,319 | ₩46,607 | ₩43,267 | ₩43,507 | -6.07% | 113.1만 |
|---|
| 2026.07.08 | ₩41,747 | ₩45,559 | ₩41,734 | ₩45,439 | +8.84% | 167.7만 |
|---|
| 2026.07.07 | ₩43,986 | ₩44,586 | ₩41,267 | ₩42,507 | -3.36% | 125.3만 |
|---|
| 2026.07.06 | ₩45,293 | ₩46,652 | ₩44,453 | ₩45,186 | -0.24% | 114만 |
|---|
| 2026.07.02 | ₩45,053 | ₩49,211 | ₩44,320 | ₩45,613 | +1.24% | 163.7만 |
|---|
| 2026.07.01 | ₩42,987 | ₩48,185 | ₩42,987 | ₩45,066 | +4.84% | 262.9만 |
|---|
| 2026.06.30 | ₩40,108 | ₩43,546 | ₩40,108 | ₩42,987 | +7.18% | 181.6만 |
|---|
| 2026.06.29 | ₩40,308 | ₩41,321 | ₩38,361 | ₩40,228 | -0.20% | 296.9만 |
|---|
| 2026.06.26 | ₩38,455 | ₩40,034 | ₩37,962 | ₩39,001 | +1.42% | 296.3만 |
|---|
| 2026.06.25 | ₩40,907 | ₩41,187 | ₩37,988 | ₩39,081 | -4.46% | 210.3만 |
|---|
| 2026.06.24 | ₩44,186 | ₩44,186 | ₩40,201 | ₩40,467 | -8.42% | 257.7만 |
|---|
| 2026.06.23 | ₩45,173 | ₩46,226 | ₩44,320 | ₩44,786 | -0.86% | 208.4만 |
|---|
| 2026.06.22 | ₩49,731 | ₩49,731 | ₩43,620 | ₩46,079 | -7.34% | 276.7만 |
|---|
| 2026.06.18 | ₩52,197 | ₩52,773 | ₩46,865 | ₩50,078 | -4.06% | 637만 |
|---|
| 2026.06.17 | ₩51,331 | ₩53,943 | ₩50,691 | ₩51,371 | +0.08% | 224.5만 |
|---|
| 2026.06.16 | ₩52,250 | ₩53,463 | ₩49,371 | ₩50,451 | -3.44% | 349.7만 |
|---|
| 2026.06.15 | ₩56,196 | ₩56,809 | ₩53,088 | ₩53,730 | -4.39% | 280.8만 |
|---|
| 2026.06.12 | ₩61,581 | ₩61,581 | ₩53,917 | ₩54,850 | -10.93% | 379.7만 |
|---|
| 2026.06.11 | ₩57,849 | ₩66,259 | ₩56,996 | ₩63,807 | +10.30% | 570.8만 |
|---|
| 2026.06.10 | ₩52,524 | ₩56,462 | ₩51,637 | ₩55,023 | +4.76% | 224.2만 |
|---|
| 2026.06.09 | ₩57,342 | ₩59,222 | ₩48,372 | ₩52,610 | -8.25% | 378.3만 |
|---|
| 2026.06.08 | ₩58,608 | ₩59,222 | ₩55,969 | ₩56,542 | -3.53% | 158.3만 |
|---|
| 2026.06.05 | ₩62,914 | ₩63,220 | ₩55,076 | ₩55,383 | -11.97% | 230.7만 |
|---|
| 2026.06.04 | ₩59,448 | ₩65,466 | ₩57,529 | ₩63,580 | +6.95% | 251.7만 |
|---|
| 2026.06.03 | ₩64,367 | ₩65,273 | ₩59,781 | ₩59,928 | -6.90% | 210.2만 |
|---|
| 2026.06.02 | ₩63,954 | ₩69,245 | ₩63,527 | ₩66,579 | +4.11% | 203.9만 |
|---|
| 2026.06.01 | ₩63,567 | ₩64,633 | ₩58,768 | ₩63,300 | -0.42% | 264.6만 |
|---|
| 2026.05.29 | ₩65,040 | ₩66,139 | ₩60,448 | ₩66,020 | +1.51% | 319.1만 |
|---|
| 2026.05.28 | ₩62,807 | ₩69,845 | ₩62,393 | ₩69,005 | +9.87% | 428.7만 |
|---|
| 2026.05.27 | ₩62,781 | ₩67,312 | ₩61,048 | ₩64,767 | +3.16% | 447.4만 |
|---|
| 2026.05.26 | ₩61,714 | ₩67,711 | ₩59,048 | ₩61,901 | +0.30% | 463.3만 |
|---|
| 2026.05.22 | ₩55,316 | ₩60,381 | ₩54,796 | ₩59,502 | +7.57% | 305.1만 |
|---|
| 2026.05.21 | ₩52,357 | ₩54,556 | ₩50,011 | ₩53,450 | +2.09% | 151.2만 |
|---|
| 2026.05.20 | ₩50,278 | ₩54,063 | ₩48,652 | ₩53,223 | +5.86% | 273.4만 |
|---|
| 2026.05.19 | ₩50,211 | ₩50,504 | ₩47,372 | ₩50,078 | -0.27% | 253.5만 |
|---|
| 2026.05.18 | ₩48,252 | ₩51,557 | ₩46,426 | ₩51,157 | +6.02% | 362.3만 |
|---|
| 2026.05.15 | ₩45,986 | ₩47,225 | ₩43,507 | ₩45,906 | -0.17% | 250만 |
|---|
| 2026.05.14 | ₩44,786 | ₩48,732 | ₩41,907 | ₩48,292 | +7.83% | 254.9만 |
|---|
| 2026.05.13 | ₩39,654 | ₩46,559 | ₩39,388 | ₩44,786 | +12.94% | 310.9만 |
|---|
| 2026.05.12 | ₩40,068 | ₩42,374 | ₩37,335 | ₩38,921 | -2.86% | 170만 |
|---|
| 2026.05.11 | ₩39,228 | ₩44,466 | ₩38,255 | ₩41,081 | +4.72% | 259.6만 |
|---|
| 2026.05.08 | ₩34,723 | ₩39,641 | ₩34,523 | ₩39,641 | +14.17% | 204.1만 |
|---|
| 2026.05.07 | ₩35,976 | ₩35,976 | ₩33,896 | ₩34,149 | -5.08% | 223.8만 |
|---|
| 2026.05.06 | ₩35,469 | ₩35,896 | ₩33,496 | ₩35,496 | +0.08% | 230.5만 |
|---|
| 2026.05.05 | ₩36,042 | ₩39,688 | ₩33,783 | ₩35,189 | -2.37% | 297.5만 |
|---|
| 2026.05.04 | ₩35,069 | ₩36,122 | ₩34,016 | ₩34,083 | -2.81% | 200.6만 |
|---|
| 2026.05.01 | ₩35,909 | ₩35,949 | ₩34,029 | ₩35,456 | -1.26% | 159만 |
|---|
| 2026.04.30 | ₩34,643 | ₩35,802 | ₩34,083 | ₩35,202 | +1.62% | 73.5만 |
|---|
| 2026.04.29 | ₩35,042 | ₩35,262 | ₩33,083 | ₩34,136 | -2.59% | 108.5만 |
|---|
| 2026.04.28 | ₩35,722 | ₩36,495 | ₩35,122 | ₩35,482 | -0.67% | 82.1만 |
|---|
| 2026.04.27 | ₩37,535 | ₩38,055 | ₩35,802 | ₩36,295 | -3.30% | 93만 |
|---|
| 2026.04.24 | ₩40,614 | ₩40,907 | ₩37,908 | ₩38,228 | -5.87% | 81.9만 |
|---|
| 2026.04.23 | ₩42,027 | ₩42,254 | ₩38,428 | ₩40,148 | -4.47% | 126.9만 |
|---|
| 2026.04.22 | ₩42,840 | ₩43,560 | ₩41,227 | ₩42,400 | -1.03% | 140.5만 |
|---|
| 2026.04.21 | ₩42,533 | ₩45,239 | ₩40,774 | ₩41,440 | -2.57% | 148.3만 |
|---|
| 2026.04.20 | ₩41,654 | ₩42,653 | ₩40,374 | ₩42,094 | +1.06% | 120.2만 |
|---|
| 2026.04.17 | ₩43,986 | ₩44,653 | ₩41,454 | ₩41,734 | -5.12% | 158.4만 |
|---|
| 2026.04.16 | ₩41,840 | ₩43,986 | ₩40,294 | ₩43,373 | +3.66% | 332.5만 |
|---|
| 2026.04.15 | ₩40,161 | ₩40,641 | ₩38,939 | ₩39,868 | -0.73% | 116.2만 |
|---|
| 2026.04.14 | ₩41,507 | ₩42,387 | ₩38,828 | ₩40,174 | -3.21% | 149.3만 |
|---|
| 2026.04.13 | ₩38,815 | ₩41,270 | ₩38,655 | ₩40,068 | +3.23% | 146.7만 |
|---|
| 2026.04.10 | ₩40,068 | ₩41,646 | ₩38,695 | ₩39,694 | -0.93% | 165.8만 |
|---|
| 2026.04.09 | ₩37,415 | ₩40,161 | ₩37,135 | ₩39,401 | +5.31% | 149.6만 |
|---|
| 2026.04.08 | ₩38,988 | ₩39,628 | ₩36,589 | ₩37,468 | -3.90% | 130.8만 |
|---|
| 2026.04.07 | ₩36,655 | ₩37,255 | ₩35,022 | ₩36,375 | -0.76% | 88.3만 |
|---|
| 2026.04.06 | ₩35,602 | ₩37,922 | ₩35,349 | ₩37,055 | +4.08% | 124만 |
|---|
| 2026.04.02 | ₩30,257 | ₩36,255 | ₩30,257 | ₩35,749 | +18.15% | 206.7만 |
|---|
| 2026.04.01 | ₩31,837 | ₩32,270 | ₩30,857 | ₩31,670 | -0.52% | 121.5만 |
|---|
| 2026.03.31 | ₩30,111 | ₩31,897 | ₩29,271 | ₩31,177 | +3.54% | 184.6만 |
|---|
| 2026.03.30 | ₩31,324 | ₩31,324 | ₩28,898 | ₩29,231 | -6.68% | 175.9만 |
|---|
| 2026.03.27 | ₩30,964 | ₩31,617 | ₩30,124 | ₩30,377 | -1.89% | 120.3만 |
|---|
| 2026.03.26 | ₩33,443 | ₩33,710 | ₩31,457 | ₩31,750 | -5.06% | 113.3만 |
|---|
| 2026.03.25 | ₩34,656 | ₩35,842 | ₩33,490 | ₩34,283 | -1.08% | 165.7만 |
|---|
| 2026.03.24 | ₩36,522 | ₩37,288 | ₩33,270 | ₩33,430 | -8.47% | 184.1만 |
|---|
| 2026.03.23 | ₩34,016 | ₩37,895 | ₩33,230 | ₩37,255 | +9.52% | 190만 |
|---|
| 2026.03.20 | ₩35,989 | ₩37,895 | ₩33,336 | ₩34,016 | -5.48% | 701.5만 |
|---|
| 2026.03.19 | ₩35,796 | ₩36,922 | ₩33,989 | ₩36,202 | +1.14% | 125만 |
|---|
| 2026.03.18 | ₩38,042 | ₩39,055 | ₩37,015 | ₩37,082 | -2.52% | 110.2만 |
|---|
| 2026.03.17 | ₩36,882 | ₩38,775 | ₩35,989 | ₩38,708 | +4.95% | 101.6만 |
|---|
| 2026.03.16 | ₩36,909 | ₩37,815 | ₩35,322 | ₩36,575 | -0.90% | 100.1만 |
|---|
| 2026.03.13 | ₩35,576 | ₩37,588 | ₩34,949 | ₩36,015 | +1.24% | 119.7만 |
|---|
| 2026.03.12 | ₩35,936 | ₩37,255 | ₩34,736 | ₩34,763 | -3.26% | 186만 |
|---|
| 2026.03.11 | ₩38,388 | ₩39,188 | ₩36,522 | ₩36,535 | -4.83% | 138.9만 |
|---|
| 2026.03.10 | ₩34,469 | ₩39,668 | ₩31,857 | ₩37,762 | +9.55% | 265.7만 |
|---|
| 2026.03.09 | ₩35,082 | ₩35,762 | ₩33,390 | ₩35,509 | +1.22% | 163.4만 |
|---|
| 2026.03.06 | ₩35,322 | ₩37,335 | ₩35,056 | ₩35,616 | +0.83% | 108.4만 |
|---|
| 2026.03.05 | ₩38,348 | ₩40,121 | ₩36,789 | ₩37,215 | -2.95% | 139.3만 |
|---|
| 2026.03.04 | ₩38,401 | ₩39,894 | ₩37,415 | ₩38,735 | +0.87% | 83.7만 |
|---|
| 2026.03.03 | ₩36,535 | ₩38,895 | ₩36,202 | ₩37,522 | +2.70% | 93.9만 |
|---|
| 2026.03.02 | ₩34,656 | ₩39,254 | ₩34,269 | ₩37,468 | +8.12% | 93.3만 |
|---|
| 2026.02.27 | ₩36,655 | ₩37,055 | ₩34,376 | ₩35,576 | -2.95% | 105.9만 |
|---|
| 2026.02.26 | ₩36,909 | ₩38,868 | ₩36,522 | ₩38,201 | +3.50% | 93.7만 |
|---|
| 2026.02.25 | ₩37,322 | ₩38,092 | ₩35,589 | ₩36,802 | -1.39% | 93.9만 |
|---|
| 2026.02.24 | ₩35,309 | ₩37,682 | ₩34,563 | ₩36,722 | +4.00% | 77.4만 |
|---|
| 2026.02.23 | ₩35,442 | ₩36,455 | ₩35,056 | ₩35,749 | +0.86% | 122.7만 |
|---|
| 2026.02.20 | ₩37,455 | ₩38,795 | ₩36,189 | ₩36,535 | -2.46% | 96.2만 |
|---|
| 2026.02.19 | ₩35,709 | ₩38,215 | ₩35,322 | ₩38,108 | +6.72% | 109.7만 |
|---|
| 2026.02.18 | ₩35,989 | ₩37,895 | ₩35,522 | ₩36,389 | +1.11% | 91.7만 |
|---|
| 2026.02.17 | ₩34,656 | ₩36,109 | ₩33,403 | ₩35,616 | +2.77% | 85.6만 |
|---|
| 2026.02.13 | ₩34,563 | ₩36,282 | ₩33,696 | ₩34,709 | +0.42% | 83만 |
|---|
| 2026.02.12 | ₩34,923 | ₩35,229 | ₩32,417 | ₩34,096 | -2.37% | 108.1만 |
|---|
| 2026.02.11 | ₩37,162 | ₩37,162 | ₩33,656 | ₩35,069 | -5.63% | 108.1만 |
|---|
| 2026.02.10 | ₩38,361 | ₩38,721 | ₩36,362 | ₩36,375 | -5.18% | 144.3만 |
|---|
| 2026.02.09 | ₩36,135 | ₩39,461 | ₩35,589 | ₩38,721 | +7.16% | 159.5만 |
|---|
| 2026.02.06 | ₩33,323 | ₩36,455 | ₩33,163 | ₩35,816 | +7.48% | 140.5만 |
|---|
| 2026.02.05 | ₩35,056 | ₩36,562 | ₩32,097 | ₩32,217 | -8.10% | 179.5만 |
|---|
| 2026.02.04 | ₩39,654 | ₩40,054 | ₩35,922 | ₩36,869 | -7.03% | 214.7만 |
|---|
| 2026.02.03 | ₩39,654 | ₩40,082 | ₩37,388 | ₩39,841 | +0.47% | 123.4만 |
|---|
| 2026.02.02 | ₩40,347 | ₩41,720 | ₩38,241 | ₩38,735 | -4.00% | 155.5만 |
|---|
| 2026.01.30 | ₩42,347 | ₩44,053 | ₩40,068 | ₩40,694 | -3.90% | 141.5만 |
|---|
| 2026.01.29 | ₩46,785 | ₩46,892 | ₩42,653 | ₩44,080 | -5.78% | 151.9만 |
|---|
| 2026.01.28 | ₩46,332 | ₩47,772 | ₩45,253 | ₩46,599 | +0.58% | 108만 |
|---|
| 2026.01.27 | ₩44,959 | ₩47,479 | ₩44,333 | ₩46,746 | +3.97% | 230.5만 |
|---|
| 2026.01.26 | ₩50,904 | ₩50,904 | ₩44,213 | ₩44,333 | -12.91% | 159.4만 |
|---|
| 2026.01.23 | ₩47,065 | ₩51,771 | ₩45,866 | ₩49,438 | +5.04% | 300만 |
|---|
| 2026.01.22 | ₩43,866 | ₩47,305 | ₩42,933 | ₩46,092 | +5.07% | 235만 |
|---|
| 2026.01.21 | ₩44,653 | ₩46,119 | ₩40,801 | ₩43,173 | -3.31% | 164.1만 |
|---|
| 2026.01.20 | ₩45,319 | ₩47,145 | ₩43,733 | ₩43,813 | -3.32% | 204.2만 |
|---|
| 2026.01.16 | ₩45,199 | ₩47,890 | ₩44,653 | ₩47,159 | +4.34% | 203.8만 |
|---|
| 2026.01.15 | ₩45,772 | ₩46,652 | ₩43,986 | ₩44,186 | -3.47% | 115.6만 |
|---|
| 2026.01.14 | ₩41,174 | ₩45,852 | ₩39,614 | ₩45,772 | +11.17% | 223.6만 |
|---|
| 2026.01.13 | ₩44,120 | ₩44,120 | ₩40,950 | ₩41,640 | -5.62% | 104.8만 |
|---|
| 2026.01.12 | ₩42,653 | ₩43,866 | ₩40,321 | ₩43,467 | +1.91% | 214.7만 |
|---|
| 2026.01.09 | ₩42,520 | ₩42,827 | ₩40,228 | ₩41,760 | -1.79% | 180.4만 |
|---|
| 2026.01.08 | ₩40,521 | ₩43,646 | ₩40,094 | ₩42,294 | +4.37% | 306.2만 |
|---|
| 2026.01.07 | ₩39,588 | ₩40,721 | ₩38,055 | ₩39,268 | -0.81% | 270.8만 |
|---|
| 2026.01.06 | ₩38,655 | ₩39,588 | ₩37,362 | ₩39,068 | +1.07% | 154.3만 |
|---|
| 2026.01.05 | ₩37,682 | ₩38,655 | ₩36,535 | ₩37,962 | +0.74% | 198.5만 |
|---|
| 2026.01.02 | ₩35,656 | ₩37,082 | ₩34,976 | ₩37,029 | +3.85% | 151.2만 |
|---|
| 2025.12.31 | ₩34,856 | ₩35,322 | ₩34,123 | ₩34,843 | -0.04% | 119.5만 |
|---|
| 2025.12.30 | ₩36,389 | ₩36,422 | ₩34,576 | ₩35,042 | -3.70% | 124.8만 |
|---|
| 2025.12.29 | ₩35,322 | ₩36,902 | ₩35,056 | ₩36,389 | +3.02% | 105.3만 |
|---|
| 2025.12.26 | ₩37,855 | ₩37,855 | ₩35,989 | ₩36,375 | -3.91% | 107.9만 |
|---|
| 2025.12.24 | ₩37,882 | ₩38,801 | ₩37,455 | ₩37,788 | -0.25% | 59.4만 |
|---|
| 2025.12.23 | ₩36,789 | ₩38,521 | ₩35,709 | ₩37,868 | +2.93% | 216.6만 |
|---|
| 2025.12.22 | ₩37,268 | ₩39,308 | ₩36,522 | ₩37,802 | +1.43% | 213.1만 |
|---|
| 2025.12.19 | ₩31,524 | ₩36,389 | ₩30,924 | ₩35,936 | +14.00% | 299.8만 |
|---|
| 2025.12.18 | ₩30,964 | ₩32,283 | ₩30,910 | ₩31,950 | +3.19% | 123.5만 |
|---|
| 2025.12.17 | ₩32,030 | ₩32,190 | ₩30,124 | ₩30,631 | -4.37% | 117.8만 |
|---|
| 2025.12.16 | ₩32,670 | ₩33,856 | ₩31,697 | ₩32,297 | -1.14% | 139.9만 |
|---|
| 2025.12.15 | ₩35,549 | ₩36,255 | ₩32,297 | ₩32,950 | -7.31% | 226.4만 |
|---|
| 2025.12.12 | ₩38,415 | ₩38,415 | ₩35,136 | ₩35,362 | -7.95% | 194.5만 |
|---|
| 2025.12.11 | ₩36,575 | ₩37,852 | ₩35,445 | ₩37,775 | +3.28% | 271.2만 |
|---|
| 2025.12.10 | ₩34,229 | ₩38,321 | ₩33,603 | ₩36,535 | +6.74% | 381.4만 |
|---|
| 2025.12.09 | ₩32,523 | ₩34,509 | ₩31,537 | ₩33,856 | +4.10% | 212.1만 |
|---|
| 2025.12.08 | ₩31,857 | ₩33,150 | ₩29,631 | ₩32,497 | +2.01% | 386만 |
|---|
| 2025.12.05 | ₩31,310 | ₩32,643 | ₩30,417 | ₩31,657 | +1.11% | 174.2만 |
|---|
| 2025.12.04 | ₩29,458 | ₩32,057 | ₩29,071 | ₩31,337 | +6.38% | 157.5만 |
|---|
| 2025.12.03 | ₩29,124 | ₩29,851 | ₩28,231 | ₩29,498 | +1.28% | 71.1만 |
|---|
| 2025.12.02 | ₩29,044 | ₩29,844 | ₩28,804 | ₩28,938 | -0.37% | 89.9만 |
|---|
| 2025.12.01 | ₩29,178 | ₩29,791 | ₩28,271 | ₩28,764 | -1.42% | 101.2만 |
|---|
| 2025.11.28 | ₩30,604 | ₩30,657 | ₩29,538 | ₩29,964 | -2.09% | 73.3만 |
|---|
| 2025.11.26 | ₩27,925 | ₩30,097 | ₩27,591 | ₩29,324 | +5.01% | 148.9만 |
|---|
| 2025.11.25 | ₩27,232 | ₩28,178 | ₩26,458 | ₩27,911 | +2.50% | 206.6만 |
|---|
| 2025.11.24 | ₩26,912 | ₩28,098 | ₩26,592 | ₩27,805 | +3.32% | 177.9만 |
|---|
| 2025.11.21 | ₩24,086 | ₩27,058 | ₩24,086 | ₩26,592 | +10.40% | 208.1만 |
|---|
| 2025.11.20 | ₩24,792 | ₩25,516 | ₩23,206 | ₩24,299 | -1.99% | 155.3만 |
|---|
| 2025.11.19 | ₩24,699 | ₩24,912 | ₩23,619 | ₩23,979 | -2.91% | 100.9만 |
|---|
| 2025.11.18 | ₩23,699 | ₩25,126 | ₩23,359 | ₩24,672 | +4.11% | 131.3만 |
|---|
| 2025.11.17 | ₩26,112 | ₩26,312 | ₩23,593 | ₩24,126 | -7.61% | 182.1만 |
|---|
| 2025.11.14 | ₩26,632 | ₩28,325 | ₩26,325 | ₩26,485 | -0.55% | 175.3만 |
|---|
| 2025.11.13 | ₩30,097 | ₩30,257 | ₩27,685 | ₩27,885 | -7.35% | 112.7만 |
|---|
| 2025.11.12 | ₩32,123 | ₩32,317 | ₩29,791 | ₩30,444 | -5.23% | 113.2만 |
|---|
| 2025.11.11 | ₩32,323 | ₩32,350 | ₩30,990 | ₩31,977 | -1.07% | 129.8만 |
|---|
| 2025.11.10 | ₩32,283 | ₩32,363 | ₩30,324 | ₩32,030 | -0.78% | 153만 |
|---|
| 2025.11.07 | ₩30,857 | ₩32,083 | ₩29,731 | ₩31,257 | +1.30% | 453.6만 |
|---|
| 2025.11.06 | ₩33,909 | ₩34,255 | ₩30,737 | ₩31,763 | -6.33% | 311.5만 |
|---|
| 2025.11.05 | ₩36,949 | ₩37,322 | ₩34,269 | ₩35,042 | -5.16% | 107만 |
|---|
| 2025.11.04 | ₩36,429 | ₩38,615 | ₩34,245 | ₩37,122 | +1.90% | 144.8만 |
|---|
| 2025.11.03 | ₩40,294 | ₩40,507 | ₩38,042 | ₩38,201 | -5.19% | 83.9만 |
|---|
| 2025.10.31 | ₩40,347 | ₩41,934 | ₩40,161 | ₩40,761 | +1.02% | 46.4만 |
|---|
| 2025.10.30 | ₩39,988 | ₩41,454 | ₩39,961 | ₩40,308 | +0.80% | 47.5만 |
|---|
| 2025.10.29 | ₩42,960 | ₩43,167 | ₩40,921 | ₩40,961 | -4.65% | 46.9만 |
|---|
| 2025.10.28 | ₩44,320 | ₩44,346 | ₩42,507 | ₩42,653 | -3.76% | 56.2만 |
|---|
| 2025.10.27 | ₩46,652 | ₩46,652 | ₩43,400 | ₩44,320 | -5.00% | 54.9만 |
|---|
| 2025.10.24 | ₩44,520 | ₩45,450 | ₩43,986 | ₩44,453 | -0.15% | 43.7만 |
|---|
| 2025.10.23 | ₩41,987 | ₩43,413 | ₩41,207 | ₩42,880 | +2.13% | 47.9만 |
|---|
| 2025.10.22 | ₩43,760 | ₩44,253 | ₩40,574 | ₩41,507 | -5.15% | 93.4만 |
|---|
| 2025.10.21 | ₩46,106 | ₩46,797 | ₩44,120 | ₩44,213 | -4.11% | 64.3만 |
|---|
| 2025.10.20 | ₩43,986 | ₩47,252 | ₩43,986 | ₩46,412 | +5.52% | 77.7만 |
|---|
| 2025.10.17 | ₩45,679 | ₩45,679 | ₩41,540 | ₩42,374 | -7.24% | 97.9만 |
|---|
| 2025.10.16 | ₩50,078 | ₩50,784 | ₩45,586 | ₩45,719 | -8.70% | 83.6만 |
|---|
| 2025.10.15 | ₩50,624 | ₩52,237 | ₩46,852 | ₩49,051 | -3.11% | 174.9만 |
|---|
| 2025.10.14 | ₩42,527 | ₩47,625 | ₩42,320 | ₩47,012 | +10.55% | 166.4만 |
|---|
| 2025.10.13 | ₩42,400 | ₩43,826 | ₩41,800 | ₩43,640 | +2.92% | 55.7만 |
|---|
| 2025.10.10 | ₩45,293 | ₩45,293 | ₩41,387 | ₩41,387 | -8.62% | 125.4만 |
|---|