티커911

보이저 테크놀로지스 과거 주가

Voyager Technologies, Inc. Class A Common Stock · VOYG · NYSE

주요 사업 분야는 방위·공공 기술 서비스입니다.

시장 데이터를 불러오는 중

보이저 테크놀로지스 과거 주가·일별 시세 (VOYG) · 티커911

전체 종목

보이저 테크놀로지스 과거 주가

Voyager Technologies, Inc. Class A Common Stock · VOYG · NYSE

주요 사업 분야는 방위·공공 기술 서비스입니다.

일간2026.10.01

-2.45%

시가: ₩40,929
고가: ₩41,823
저가: ₩39,794
종가: ₩39,927
거래량: 196.3만

일간 종가

최근 1년

2025-09-052026-10-09

일간 가격

276개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩37,071	₩37,978	₩35,642	₩36,390	-1.84%	133.1만
2026.10.08	₩37,818	₩38,125	₩36,310	₩37,618	-0.53%	177만
2026.10.07	₩40,408	₩40,515	₩37,251	₩38,392	-4.99%	273.5만
2026.10.06	₩40,795	₩42,130	₩40,341	₩41,222	+1.05%	178.7만
2026.10.05	₩41,730	₩41,730	₩39,861	₩40,315	-3.39%	115.1만
2026.10.02	₩40,515	₩42,010	₩39,434	₩41,289	+1.91%	155.3만
2026.10.01	₩40,929	₩41,823	₩39,794	₩39,927	-2.45%	196.3만
2026.09.30	₩41,556	₩43,745	₩40,341	₩40,381	-2.83%	276만
2026.09.29	₩45,387	₩45,501	₩40,662	₩41,035	-9.59%	271.9만
2026.09.28	₩41,383	₩44,706	₩41,116	₩44,293	+7.03%	277.4만
2026.09.25	₩41,650	₩42,918	₩41,249	₩41,850	+0.48%	251.9만
2026.09.24	₩41,850	₩42,571	₩40,849	₩41,516	-0.80%	781.5만
2026.09.23	—	—	—	₩41,916	—	—
2026.09.22	₩50,834	₩51,167	₩48,885	₩50,113	-1.42%	26.5만
2026.09.21	₩48,337	₩50,487	₩48,231	₩50,273	+4.00%	110.6만
2026.09.18	₩49,606	₩49,612	₩45,868	₩47,884	-3.47%	611.3만
2026.09.17	—	—	—	₩48,858	—	—
2026.09.16	₩45,988	₩47,763	₩45,047	₩46,962	+2.12%	56.8만
2026.09.15	₩44,413	₩47,136	₩42,904	₩46,068	+3.73%	139.5만
2026.09.14	₩44,106	₩46,268	₩44,466	₩44,186	+0.18%	26.8만
2026.09.11	₩44,733	₩46,822	₩44,012	₩45,094	+0.81%	99.5만
2026.09.10	₩43,946	₩46,535	₩43,532	₩44,012	+0.15%	106.6만
2026.09.09	₩48,057	₩48,057	₩44,893	₩45,054	-6.25%	91.8만
2026.09.08	₩45,427	₩48,845	₩45,427	₩47,270	+4.06%	142만
2026.09.04	₩44,079	₩46,041	₩44,079	₩45,307	+2.79%	99.1만
2026.09.03	₩44,706	₩45,467	₩42,664	₩43,625	-2.42%	107.4만
2026.09.02	₩44,199	₩45,467	₩43,478	₩44,413	+0.48%	82.3만
2026.09.01	₩44,052	₩45,094	₩43,318	₩43,999	-0.12%	112.7만
2026.08.31	₩45,321	₩46,388	₩44,508	₩44,893	-0.94%	163.7만
2026.08.28	₩45,895	₩46,642	₩44,720	₩45,774	-0.26%	69.5만
2026.08.27	₩47,136	₩47,363	₩45,801	₩46,362	-1.64%	56.6만
2026.08.26	₩46,028	₩47,770	₩45,988	₩46,228	+0.44%	59.4만
2026.08.25	₩48,017	₩48,324	₩45,654	₩46,068	-4.06%	99.5만
2026.08.24	₩50,567	₩50,567	₩47,336	₩47,390	-6.28%	105.7만
2026.08.21	₩51,848	₩53,944	₩51,054	₩51,261	-1.13%	146.1만
2026.08.20	₩51,061	₩51,194	₩47,870	₩50,620	-0.86%	196.2만
2026.08.19	₩55,973	₩55,973	₩51,194	₩51,862	-7.35%	165.3만
2026.08.18	₩55,840	₩58,056	₩55,439	₩56,387	+0.98%	193.1만
2026.08.17	₩56,227	₩58,923	₩55,573	₩58,710	+4.42%	166.5만
2026.08.14	₩59,391	₩60,605	₩56,093	₩57,375	-3.39%	171.2만
2026.08.13	₩57,388	₩60,512	₩56,665	₩59,110	+3.00%	135.8만
2026.08.12	₩58,296	₩59,070	₩56,451	₩57,402	-1.53%	169만
2026.08.11	₩56,908	₩59,124	₩54,552	₩57,268	+0.63%	169.8만
2026.08.10	₩57,375	₩58,176	₩55,399	₩57,402	+0.05%	208.7만
2026.08.07	₩51,982	₩56,080	₩51,301	₩55,866	+7.47%	196.1만
2026.08.06	₩46,061	₩51,755	₩45,681	₩51,141	+11.03%	224.7만
2026.08.05	₩43,438	₩47,243	₩42,397	₩46,362	+6.73%	208.1만
2026.08.04	₩45,374	₩48,030	₩43,919	₩44,706	-1.47%	474만
2026.08.03	₩32,706	₩37,765	₩32,112	₩37,391	+14.33%	193.9만
2026.07.31	₩32,198	₩33,039	₩30,797	₩32,746	+1.70%	89.6만
2026.07.30	₩30,450	₩32,091	₩29,782	₩31,998	+5.09%	123.6만
2026.07.29	₩34,214	₩34,307	₩30,142	₩30,196	-11.74%	130만
2026.07.28	₩34,174	₩35,194	₩32,919	₩34,241	+0.20%	99.7만
2026.07.27	₩34,040	₩36,043	₩34,027	₩35,042	+2.94%	111만
2026.07.24	₩35,375	₩35,616	₩33,466	₩33,693	-4.75%	94.4만
2026.07.23	₩34,574	₩36,724	₩34,521	₩35,215	+1.85%	92.5만
2026.07.22	₩35,709	₩36,537	₩35,055	₩35,229	-1.35%	81.4만
2026.07.21	₩33,667	₩36,383	₩33,373	₩35,963	+6.82%	132.8만
2026.07.20	₩34,708	₩35,242	₩32,906	₩33,320	-4.00%	152만
2026.07.17	₩32,772	₩35,082	₩31,758	₩34,574	+5.50%	148.2만
2026.07.16	₩34,788	₩35,108	₩33,240	₩33,413	-3.95%	218.8만
2026.07.15	₩39,393	₩40,915	₩34,708	₩35,509	-9.86%	399.2만
2026.07.14	₩40,088	₩41,890	₩39,420	₩39,754	-0.83%	177.6만
2026.07.13	₩41,169	₩41,736	₩38,900	₩39,594	-3.83%	135.7만
2026.07.10	₩43,652	₩43,652	₩40,969	₩41,596	-4.71%	97만
2026.07.09	₩46,388	₩46,677	₩43,332	₩43,572	-6.07%	113.1만
2026.07.08	₩41,810	₩45,628	₩41,796	₩45,507	+8.84%	167.7만
2026.07.07	₩44,052	₩44,653	₩41,329	₩42,571	-3.36%	125.3만
2026.07.06	₩45,361	₩46,722	₩44,520	₩45,254	-0.24%	114만
2026.07.02	₩45,120	₩49,285	₩44,386	₩45,681	+1.24%	163.7만
2026.07.01	₩43,051	₩48,257	₩43,051	₩45,134	+4.84%	262.9만
2026.06.30	₩40,168	₩43,612	₩40,168	₩43,051	+7.18%	181.6만
2026.06.29	₩40,368	₩41,383	₩38,419	₩40,288	-0.20%	296.9만
2026.06.26	₩38,512	₩40,094	₩38,019	₩39,060	+1.42%	296.3만
2026.06.25	₩40,969	₩41,249	₩38,045	₩39,140	-4.46%	210.3만
2026.06.24	₩44,253	₩44,253	₩40,261	₩40,528	-8.42%	257.7만
2026.06.23	₩45,240	₩46,295	₩44,386	₩44,853	-0.86%	208.4만
2026.06.22	₩49,806	₩49,806	₩43,685	₩46,148	-7.34%	276.7만
2026.06.18	₩52,275	₩52,852	₩46,936	₩50,153	-4.06%	637만
2026.06.17	₩51,408	₩54,024	₩50,767	₩51,448	+0.08%	224.5만
2026.06.16	₩52,329	₩53,544	₩49,445	₩50,527	-3.44%	349.7만
2026.06.15	₩56,280	₩56,894	₩53,167	₩53,811	-4.39%	280.8만
2026.06.12	₩61,673	₩61,673	₩53,998	₩54,932	-10.93%	379.7만
2026.06.11	₩57,936	₩66,359	₩57,081	₩63,903	+10.30%	570.8만
2026.06.10	₩52,603	₩56,547	₩51,715	₩55,105	+4.76%	224.2만
2026.06.09	₩57,428	₩59,310	₩48,444	₩52,689	-8.25%	378.3만
2026.06.08	₩58,696	₩59,310	₩56,053	₩56,627	-3.53%	158.3만
2026.06.05	₩63,008	₩63,315	₩55,159	₩55,466	-11.97%	230.7만
2026.06.04	₩59,537	₩65,565	₩57,615	₩63,676	+6.95%	251.7만
2026.06.03	₩64,463	₩65,371	₩59,871	₩60,018	-6.90%	210.2만
2026.06.02	₩64,049	₩69,349	₩63,622	₩66,679	+4.11%	203.9만
2026.06.01	₩63,662	₩64,730	₩58,857	₩63,395	-0.42%	264.6만
2026.05.29	₩65,137	₩66,239	₩60,539	₩66,119	+1.51%	319.1만
2026.05.28	₩62,901	₩69,950	₩62,486	₩69,109	+9.87%	428.7만
2026.05.27	₩62,875	₩67,413	₩61,139	₩64,864	+3.16%	447.4만
2026.05.26	₩61,807	₩67,813	₩59,137	₩61,994	+0.30%	463.3만
2026.05.22	₩55,399	₩60,472	₩54,879	₩59,591	+7.57%	305.1만
2026.05.21	₩52,436	₩54,638	₩50,086	₩53,530	+2.09%	151.2만
2026.05.20	₩50,353	₩54,144	₩48,725	₩53,303	+5.86%	273.4만
2026.05.19	₩50,286	₩50,580	₩47,443	₩50,153	-0.27%	253.5만
2026.05.18	₩48,324	₩51,635	₩46,495	₩51,234	+6.02%	362.3만
2026.05.15	₩46,055	₩47,296	₩43,572	₩45,975	-0.17%	250만
2026.05.14	₩44,853	₩48,805	₩41,970	₩48,364	+7.83%	254.9만
2026.05.13	₩39,714	₩46,629	₩39,447	₩44,853	+12.94%	310.9만
2026.05.12	₩40,128	₩42,437	₩37,391	₩38,980	-2.86%	170만
2026.05.11	₩39,287	₩44,533	₩38,312	₩41,142	+4.72%	259.6만
2026.05.08	₩34,775	₩39,701	₩34,574	₩39,701	+14.17%	204.1만
2026.05.07	₩36,029	₩36,029	₩33,947	₩34,201	-5.08%	223.8만
2026.05.06	₩35,522	₩35,949	₩33,547	₩35,549	+0.08%	230.5만
2026.05.05	₩36,096	₩39,747	₩33,834	₩35,242	-2.37%	297.5만
2026.05.04	₩35,122	₩36,176	₩34,067	₩34,134	-2.81%	200.6만
2026.05.01	₩35,963	₩36,003	₩34,081	₩35,509	-1.26%	159만
2026.04.30	₩34,695	₩35,856	₩34,134	₩35,255	+1.62%	73.5만
2026.04.29	₩35,095	₩35,315	₩33,133	₩34,187	-2.59%	108.5만
2026.04.28	₩35,776	₩36,550	₩35,175	₩35,536	-0.67%	82.1만
2026.04.27	₩37,591	₩38,112	₩35,856	₩36,350	-3.30%	93만
2026.04.24	₩40,675	₩40,969	₩37,965	₩38,286	-5.87%	81.9만
2026.04.23	₩42,090	₩42,317	₩38,486	₩40,208	-4.47%	126.9만
2026.04.22	₩42,904	₩43,625	₩41,289	₩42,464	-1.03%	140.5만
2026.04.21	₩42,597	₩45,307	₩40,835	₩41,503	-2.57%	148.3만
2026.04.20	₩41,716	₩42,717	₩40,435	₩42,157	+1.06%	120.2만
2026.04.17	₩44,052	₩44,720	₩41,516	₩41,796	-5.12%	158.4만
2026.04.16	₩41,903	₩44,052	₩40,355	₩43,438	+3.66%	332.5만
2026.04.15	₩40,221	₩40,702	₩38,997	₩39,927	-0.73%	116.2만
2026.04.14	₩41,569	₩42,450	₩38,886	₩40,234	-3.21%	149.3만
2026.04.13	₩38,873	₩41,332	₩38,713	₩40,128	+3.23%	146.7만
2026.04.10	₩40,128	₩41,708	₩38,753	₩39,754	-0.93%	165.8만
2026.04.09	₩37,471	₩40,221	₩37,191	₩39,460	+5.31%	149.6만
2026.04.08	₩39,046	₩39,687	₩36,644	₩37,525	-3.90%	130.8만
2026.04.07	₩36,710	₩37,311	₩35,075	₩36,430	-0.76%	88.3만
2026.04.06	₩35,656	₩37,978	₩35,402	₩37,111	+4.08%	124만
2026.04.02	₩30,303	₩36,310	₩30,303	₩35,803	+18.15%	206.7만
2026.04.01	₩31,885	₩32,318	₩30,903	₩31,718	-0.52%	121.5만
2026.03.31	₩30,156	₩31,945	₩29,315	₩31,224	+3.54%	184.6만
2026.03.30	₩31,371	₩31,371	₩28,941	₩29,275	-6.68%	175.9만
2026.03.27	₩31,010	₩31,664	₩30,169	₩30,423	-1.89%	120.3만
2026.03.26	₩33,493	₩33,760	₩31,504	₩31,798	-5.06%	113.3만
2026.03.25	₩34,708	₩35,896	₩33,540	₩34,334	-1.08%	165.7만
2026.03.24	₩36,577	₩37,344	₩33,320	₩33,480	-8.47%	184.1만
2026.03.23	₩34,067	₩37,952	₩33,280	₩37,311	+9.52%	190만
2026.03.20	₩36,043	₩37,952	₩33,386	₩34,067	-5.48%	701.5만
2026.03.19	₩35,849	₩36,977	₩34,040	₩36,256	+1.14%	125만
2026.03.18	₩38,099	₩39,113	₩37,071	₩37,137	-2.52%	110.2만
2026.03.17	₩36,937	₩38,833	₩36,043	₩38,766	+4.95%	101.6만
2026.03.16	₩36,964	₩37,872	₩35,375	₩36,630	-0.90%	100.1만
2026.03.13	₩35,629	₩37,645	₩35,002	₩36,070	+1.24%	119.7만
2026.03.12	₩35,989	₩37,311	₩34,788	₩34,815	-3.26%	186만
2026.03.11	₩38,446	₩39,247	₩36,577	₩36,590	-4.83%	138.9만
2026.03.10	₩34,521	₩39,727	₩31,905	₩37,818	+9.55%	265.7만
2026.03.09	₩35,135	₩35,816	₩33,440	₩35,562	+1.22%	163.4만
2026.03.06	₩35,375	₩37,391	₩35,108	₩35,669	+0.83%	108.4만
2026.03.05	₩38,406	₩40,181	₩36,844	₩37,271	-2.95%	139.3만
2026.03.04	₩38,459	₩39,954	₩37,471	₩38,793	+0.87%	83.7만
2026.03.03	₩36,590	₩38,953	₩36,256	₩37,578	+2.70%	93.9만
2026.03.02	₩34,708	₩39,313	₩34,321	₩37,525	+8.12%	93.3만
2026.02.27	₩36,710	₩37,111	₩34,428	₩35,629	-2.95%	105.9만
2026.02.26	₩36,964	₩38,926	₩36,577	₩38,259	+3.50%	93.7만
2026.02.25	₩37,378	₩38,149	₩35,642	₩36,857	-1.39%	93.9만
2026.02.24	₩35,362	₩37,738	₩34,614	₩36,777	+4.00%	77.4만
2026.02.23	₩35,496	₩36,510	₩35,108	₩35,803	+0.86%	122.7만
2026.02.20	₩37,511	₩38,853	₩36,243	₩36,590	-2.46%	96.2만
2026.02.19	₩35,763	₩38,272	₩35,375	₩38,165	+6.72%	109.7만
2026.02.18	₩36,043	₩37,952	₩35,576	₩36,443	+1.11%	91.7만
2026.02.17	₩34,708	₩36,163	₩33,453	₩35,669	+2.77%	85.6만
2026.02.13	₩34,614	₩36,337	₩33,747	₩34,761	+0.42%	83만
2026.02.12	₩34,975	₩35,282	₩32,465	₩34,147	-2.37%	108.1만
2026.02.11	₩37,218	₩37,218	₩33,707	₩35,122	-5.63%	108.1만
2026.02.10	₩38,419	₩38,779	₩36,417	₩36,430	-5.18%	144.3만
2026.02.09	₩36,190	₩39,520	₩35,642	₩38,779	+7.16%	159.5만
2026.02.06	₩33,373	₩36,510	₩33,213	₩35,869	+7.48%	140.5만
2026.02.05	₩35,108	₩36,617	₩32,145	₩32,265	-8.10%	179.5만
2026.02.04	₩39,714	₩40,114	₩35,976	₩36,924	-7.03%	214.7만
2026.02.03	₩39,714	₩40,142	₩37,445	₩39,901	+0.47%	123.4만
2026.02.02	₩40,408	₩41,783	₩38,299	₩38,793	-4.00%	155.5만
2026.01.30	₩42,410	₩44,119	₩40,128	₩40,755	-3.90%	141.5만
2026.01.29	₩46,856	₩46,962	₩42,717	₩44,146	-5.78%	151.9만
2026.01.28	₩46,402	₩47,844	₩45,321	₩46,669	+0.58%	108만
2026.01.27	₩45,027	₩47,550	₩44,399	₩46,816	+3.97%	230.5만
2026.01.26	₩50,981	₩50,981	₩44,279	₩44,399	-12.91%	159.4만
2026.01.23	₩47,136	₩51,848	₩45,935	₩49,512	+5.04%	300만
2026.01.22	₩43,932	₩47,376	₩42,998	₩46,162	+5.07%	235만
2026.01.21	₩44,720	₩46,188	₩40,862	₩43,238	-3.31%	164.1만
2026.01.20	₩45,387	₩47,216	₩43,799	₩43,879	-3.32%	204.2만
2026.01.16	₩45,267	₩47,962	₩44,720	₩47,229	+4.34%	203.8만
2026.01.15	₩45,841	₩46,722	₩44,052	₩44,253	-3.47%	115.6만
2026.01.14	₩41,236	₩45,921	₩39,674	₩45,841	+11.17%	223.6만
2026.01.13	₩44,186	₩44,186	₩41,011	₩41,703	-5.62%	104.8만
2026.01.12	₩42,717	₩43,932	₩40,381	₩43,532	+1.91%	214.7만
2026.01.09	₩42,584	₩42,891	₩40,288	₩41,823	-1.79%	180.4만
2026.01.08	₩40,582	₩43,712	₩40,154	₩42,357	+4.37%	306.2만
2026.01.07	₩39,647	₩40,782	₩38,112	₩39,327	-0.81%	270.8만
2026.01.06	₩38,713	₩39,647	₩37,418	₩39,127	+1.07%	154.3만
2026.01.05	₩37,738	₩38,713	₩36,590	₩38,019	+0.74%	198.5만
2026.01.02	₩35,709	₩37,137	₩35,028	₩37,084	+3.85%	151.2만
2025.12.31	₩34,908	₩35,375	₩34,174	₩34,895	-0.04%	119.5만
2025.12.30	₩36,443	₩36,477	₩34,628	₩35,095	-3.70%	124.8만
2025.12.29	₩35,375	₩36,957	₩35,108	₩36,443	+3.02%	105.3만
2025.12.26	₩37,912	₩37,912	₩36,043	₩36,430	-3.91%	107.9만
2025.12.24	₩37,938	₩38,860	₩37,511	₩37,845	-0.25%	59.4만
2025.12.23	₩36,844	₩38,579	₩35,763	₩37,925	+2.93%	216.6만
2025.12.22	₩37,324	₩39,367	₩36,577	₩37,858	+1.43%	213.1만
2025.12.19	₩31,571	₩36,443	₩30,970	₩35,989	+14.00%	299.8만
2025.12.18	₩31,010	₩32,332	₩30,957	₩31,998	+3.19%	123.5만
2025.12.17	₩32,078	₩32,238	₩30,169	₩30,676	-4.37%	117.8만
2025.12.16	₩32,719	₩33,907	₩31,744	₩32,345	-1.14%	139.9만
2025.12.15	₩35,602	₩36,310	₩32,345	₩32,999	-7.31%	226.4만
2025.12.12	₩38,472	₩38,472	₩35,188	₩35,415	-7.95%	194.5만
2025.12.11	₩36,630	₩37,909	₩35,498	₩37,832	+3.28%	271.2만
2025.12.10	₩34,281	₩38,379	₩33,653	₩36,590	+6.74%	381.4만
2025.12.09	₩32,572	₩34,561	₩31,584	₩33,907	+4.10%	212.1만
2025.12.08	₩31,905	₩33,199	₩29,675	₩32,545	+2.01%	386만
2025.12.05	₩31,357	₩32,692	₩30,463	₩31,704	+1.11%	174.2만
2025.12.04	₩29,502	₩32,105	₩29,115	₩31,384	+6.38%	157.5만
2025.12.03	₩29,168	₩29,896	₩28,274	₩29,542	+1.28%	71.1만
2025.12.02	₩29,088	₩29,889	₩28,848	₩28,981	-0.37%	89.9만
2025.12.01	₩29,221	₩29,835	₩28,314	₩28,808	-1.42%	101.2만
2025.11.28	₩30,650	₩30,703	₩29,582	₩30,009	-2.09%	73.3만
2025.11.26	₩27,967	₩30,142	₩27,633	₩29,368	+5.01%	148.9만
2025.11.25	₩27,272	₩28,220	₩26,498	₩27,953	+2.50%	206.6만
2025.11.24	₩26,952	₩28,140	₩26,632	₩27,846	+3.32%	177.9만
2025.11.21	₩24,122	₩27,099	₩24,122	₩26,632	+10.40%	208.1만
2025.11.20	₩24,830	₩25,554	₩23,241	₩24,336	-1.99%	155.3만
2025.11.19	₩24,736	₩24,950	₩23,655	₩24,015	-2.91%	100.9만
2025.11.18	₩23,735	₩25,163	₩23,394	₩24,709	+4.11%	131.3만
2025.11.17	₩26,151	₩26,351	₩23,628	₩24,162	-7.61%	182.1만
2025.11.14	₩26,672	₩28,367	₩26,365	₩26,525	-0.55%	175.3만
2025.11.13	₩30,142	₩30,303	₩27,726	₩27,927	-7.35%	112.7만
2025.11.12	₩32,172	₩32,365	₩29,835	₩30,490	-5.23%	113.2만
2025.11.11	₩32,372	₩32,399	₩31,037	₩32,025	-1.07%	129.8만
2025.11.10	₩32,332	₩32,412	₩30,369	₩32,078	-0.78%	153만
2025.11.07	₩30,903	₩32,132	₩29,775	₩31,304	+1.30%	453.6만
2025.11.06	₩33,960	₩34,306	₩30,783	₩31,811	-6.33%	311.5만
2025.11.05	₩37,004	₩37,378	₩34,321	₩35,095	-5.16%	107만
2025.11.04	₩36,483	₩38,673	₩34,297	₩37,178	+1.90%	144.8만
2025.11.03	₩40,355	₩40,568	₩38,099	₩38,259	-5.19%	83.9만
2025.10.31	₩40,408	₩41,997	₩40,221	₩40,822	+1.02%	46.4만
2025.10.30	₩40,048	₩41,516	₩40,021	₩40,368	+0.80%	47.5만
2025.10.29	₩43,024	₩43,231	₩40,982	₩41,022	-4.65%	46.9만
2025.10.28	₩44,386	₩44,413	₩42,571	₩42,717	-3.76%	56.2만
2025.10.27	₩46,722	₩46,722	₩43,465	₩44,386	-5.00%	54.9만
2025.10.24	₩44,586	₩45,518	₩44,052	₩44,520	-0.15%	43.7만
2025.10.23	₩42,050	₩43,478	₩41,269	₩42,944	+2.13%	47.9만
2025.10.22	₩43,825	₩44,319	₩40,635	₩41,569	-5.15%	93.4만
2025.10.21	₩46,175	₩46,868	₩44,186	₩44,279	-4.11%	64.3만
2025.10.20	₩44,052	₩47,323	₩44,052	₩46,482	+5.52%	77.7만
2025.10.17	₩45,748	₩45,748	₩41,603	₩42,437	-7.24%	97.9만
2025.10.16	₩50,153	₩50,860	₩45,654	₩45,788	-8.70%	83.6만
2025.10.15	₩50,700	₩52,316	₩46,922	₩49,125	-3.11%	174.9만
2025.10.14	₩42,591	₩47,697	₩42,384	₩47,083	+10.55%	166.4만
2025.10.13	₩42,464	₩43,892	₩41,863	₩43,705	+2.92%	55.7만
2025.10.10	₩45,361	₩45,361	₩41,449	₩41,449	-8.62%	125.4만
2025.10.09	₩48,057	₩48,137	₩43,178	₩45,054	-6.25%	128.1만
2025.10.08	₩45,654	₩48,538	₩45,064	₩47,643	+4.36%	116.5만
2025.10.07	₩47,924	₩47,924	₩43,732	₩44,867	-6.38%	96.1만
2025.10.06	₩43,385	₩48,044	₩43,238	₩47,550	+9.60%	153.7만
2025.10.03	₩43,265	₩45,054	₩41,983	₩42,304	-2.22%	102.8만
2025.10.02	₩40,034	₩43,518	₩39,714	₩42,784	+6.87%	90.4만
2025.10.01	₩38,686	₩40,381	₩38,686	₩39,714	+2.66%	79.5만
2025.09.30	₩38,873	₩39,994	₩38,179	₩39,754	+2.27%	107.8만
2025.09.29	₩39,380	₩40,248	₩38,045	₩39,020	-0.92%	112.4만
2025.09.26	₩39,380	₩39,547	₩37,858	₩38,980	-1.02%	57만
2025.09.25	₩39,580	₩39,901	₩37,885	₩39,086	-1.25%	119.6만
2025.09.24	₩44,720	₩45,521	₩40,702	₩40,702	-8.99%	91만
2025.09.23	₩43,906	₩44,293	₩42,491	₩42,517	-3.16%	75.9만
2025.09.22	₩38,472	₩44,052	₩38,326	₩43,598	+13.32%	156.5만
2025.09.19	₩39,954	₩40,421	₩38,446	₩38,673	-3.21%	340.6만
2025.09.18	₩38,713	₩40,048	₩38,713	₩39,727	+2.62%	56.3만
2025.09.17	₩38,165	₩39,046	₩37,378	₩38,352	+0.49%	71.4만
2025.09.16	₩40,061	₩40,288	₩38,079	₩38,232	-4.57%	66.8만
2025.09.15	₩40,181	₩40,929	₩39,164	₩40,448	+0.66%	62.6만
2025.09.12	₩40,395	₩40,488	₩39,300	₩39,514	-2.18%	40.9만
2025.09.11	₩38,192	₩40,228	₩38,192	₩40,048	+4.86%	82만
2025.09.10	₩38,699	₩39,634	₩37,590	₩37,885	-2.10%	48만
2025.09.09	₩39,140	₩39,373	₩37,511	₩38,179	-2.46%	51.9만
2025.09.08	₩39,193	₩40,355	₩38,245	₩39,273	+0.20%	69.3만
2025.09.05	₩37,057	₩39,313	₩36,704	₩39,273	+5.98%	80.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.