시장 데이터를 불러오는 중
전체 종목
바로니스 시스템즈 과거 주가
Varonis Systems, Inc. - Common Stock · VRNS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Varonis Systems, Inc. - Common Stock · VRNS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,007 | ₩67,428 | ₩65,592 | ₩67,214 | +1.83% | 157.5만 |
| 2026.10.08 | ₩65,015 | ₩66,048 | ₩64,599 | ₩65,552 | +0.83% | 130.5만 |
| 2026.10.07 | ₩65,753 | ₩66,604 | ₩64,264 | ₩65,659 | -0.14% | 179.7만 |
| 2026.10.06 | ₩65,136 | ₩66,182 | ₩65,042 | ₩65,820 | +1.05% | 162.7만 |
| 2026.10.05 | ₩63,996 | ₩65,230 | ₩63,741 | ₩64,573 | +0.90% | 108.1만 |
| 2026.10.02 | ₩64,291 | ₩65,092 | ₩63,614 | ₩63,795 | -0.77% | 101.2만 |
| 2026.10.01 | ₩64,452 | ₩64,505 | ₩62,427 | ₩63,634 | -1.27% | 144만 |
| 2026.09.30 | ₩63,352 | ₩64,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,634 |
| +0.44% |
| 121.1만 |
| 2026.09.29 | ₩63,982 | ₩64,787 | ₩61,783 | ₩63,178 | -1.26% | 119.8만 |
|---|
| 2026.09.28 | ₩60,375 | ₩64,546 | ₩59,839 | ₩64,271 | +6.45% | 182.4만 |
|---|
| 2026.09.25 | ₩64,304 | ₩64,304 | ₩61,971 | ₩62,024 | -3.55% | 161.7만 |
|---|
| 2026.09.24 | ₩64,841 | ₩65,015 | ₩63,708 | ₩64,304 | -0.83% | 135.6만 |
|---|
| 2026.09.23 | ₩63,620 | ₩65,055 | ₩62,950 | ₩64,841 | +1.92% | 116.1만 |
|---|
| 2026.09.22 | ₩65,069 | ₩65,149 | ₩62,427 | ₩63,419 | -2.54% | 158.7만 |
|---|
| 2026.09.21 | ₩63,754 | ₩65,431 | ₩63,057 | ₩64,982 | +1.92% | 179만 |
|---|
| 2026.09.18 | ₩64,465 | ₩64,465 | ₩62,333 | ₩63,781 | -1.06% | 271.6만 |
|---|
| 2026.09.17 | ₩62,561 | ₩64,720 | ₩61,354 | ₩64,117 | +2.49% | 157.9만 |
|---|
| 2026.09.16 | ₩62,266 | ₩64,894 | ₩62,159 | ₩62,708 | +0.71% | 196.5만 |
|---|
| 2026.09.15 | ₩62,615 | ₩64,438 | ₩62,548 | ₩63,661 | +1.67% | 219.6만 |
|---|
| 2026.09.14 | ₩61,294 | ₩63,848 | ₩60,791 | ₩63,674 | +3.88% | 302.8만 |
|---|
| 2026.09.11 | ₩60,603 | ₩61,394 | ₩59,238 | ₩60,509 | -0.15% | 222.7만 |
|---|
| 2026.09.10 | ₩61,180 | ₩62,601 | ₩60,858 | ₩61,019 | -0.26% | 151.9만 |
|---|
| 2026.09.09 | ₩61,072 | ₩61,904 | ₩60,388 | ₩61,810 | +1.21% | 141만 |
|---|
| 2026.09.08 | ₩61,367 | ₩61,662 | ₩59,892 | ₩60,965 | -0.66% | 203.3만 |
|---|
| 2026.09.04 | ₩62,199 | ₩62,762 | ₩61,515 | ₩61,810 | -0.63% | 203.8만 |
|---|
| 2026.09.03 | ₩63,030 | ₩63,768 | ₩61,233 | ₩62,373 | -1.04% | 315.1만 |
|---|
| 2026.09.02 | ₩56,781 | ₩64,653 | ₩54,836 | ₩62,708 | +10.44% | 569.9만 |
|---|
| 2026.09.01 | ₩57,626 | ₩57,988 | ₩56,218 | ₩56,794 | -1.44% | 177만 |
|---|
| 2026.08.31 | ₩58,109 | ₩59,248 | ₩57,746 | ₩58,699 | +1.02% | 140만 |
|---|
| 2026.08.28 | ₩59,704 | ₩60,415 | ₩58,725 | ₩58,900 | -1.35% | 150.9만 |
|---|
| 2026.08.27 | ₩57,130 | ₩60,442 | ₩57,103 | ₩60,053 | +5.12% | 163.8만 |
|---|
| 2026.08.26 | ₩54,085 | ₩55,923 | ₩53,656 | ₩55,520 | +2.65% | 54.6만 |
|---|
| 2026.08.25 | ₩55,158 | ₩56,016 | ₩53,629 | ₩54,742 | -0.75% | 95.4만 |
|---|
| 2026.08.24 | ₩55,292 | ₩55,514 | ₩53,616 | ₩55,051 | -0.44% | 107.9만 |
|---|
| 2026.08.21 | ₩54,903 | ₩55,715 | ₩53,482 | ₩55,292 | +0.71% | 121.3만 |
|---|
| 2026.08.20 | ₩56,379 | ₩56,881 | ₩54,689 | ₩54,783 | -2.83% | 135만 |
|---|
| 2026.08.19 | ₩58,511 | ₩58,511 | ₩56,439 | ₩56,700 | -3.09% | 86.1만 |
|---|
| 2026.08.18 | ₩57,907 | ₩59,778 | ₩57,854 | ₩58,632 | +1.25% | 81.8만 |
|---|
| 2026.08.17 | ₩59,128 | ₩59,879 | ₩57,693 | ₩57,894 | -2.09% | 96.5만 |
|---|
| 2026.08.14 | ₩61,448 | ₩61,448 | ₩59,334 | ₩60,335 | -1.81% | 86.7만 |
|---|
| 2026.08.13 | ₩56,593 | ₩61,615 | ₩56,130 | ₩61,448 | +8.58% | 142.5만 |
|---|
| 2026.08.12 | ₩56,097 | ₩57,123 | ₩55,279 | ₩56,231 | +0.24% | 108.1만 |
|---|
| 2026.08.11 | ₩56,808 | ₩57,277 | ₩55,628 | ₩56,472 | -0.59% | 162.7만 |
|---|
| 2026.08.10 | ₩57,492 | ₩60,683 | ₩56,848 | ₩56,915 | -1.00% | 146.1만 |
|---|
| 2026.08.07 | ₩58,269 | ₩58,913 | ₩56,989 | ₩58,363 | +0.16% | 123.6만 |
|---|
| 2026.08.06 | ₩56,607 | ₩58,464 | ₩54,367 | ₩56,915 | +0.54% | 148.7만 |
|---|
| 2026.08.05 | ₩59,007 | ₩59,369 | ₩57,867 | ₩58,202 | -1.36% | 230.3만 |
|---|
| 2026.08.04 | ₩55,105 | ₩58,189 | ₩54,883 | ₩58,095 | +5.43% | 158.9만 |
|---|
| 2026.08.03 | ₩54,313 | ₩55,990 | ₩54,313 | ₩55,225 | +1.68% | 176.9만 |
|---|
| 2026.07.31 | ₩53,375 | ₩54,890 | ₩52,248 | ₩53,576 | +0.38% | 175.1만 |
|---|
| 2026.07.30 | ₩54,219 | ₩55,413 | ₩52,999 | ₩53,549 | -1.24% | 245.3만 |
|---|
| 2026.07.29 | ₩57,237 | ₩57,653 | ₩52,302 | ₩54,514 | -4.76% | 449.9만 |
|---|
| 2026.07.28 | ₩62,695 | ₩62,762 | ₩59,396 | ₩59,906 | -4.45% | 448.2만 |
|---|
| 2026.07.27 | ₩60,992 | ₩63,392 | ₩60,911 | ₩62,588 | +2.62% | 201.2만 |
|---|
| 2026.07.24 | ₩61,609 | ₩62,346 | ₩60,321 | ₩61,341 | -0.44% | 156.9만 |
|---|
| 2026.07.23 | ₩61,857 | ₩61,857 | ₩59,530 | ₩60,053 | -2.92% | 123.7만 |
|---|
| 2026.07.22 | ₩62,011 | ₩62,239 | ₩60,321 | ₩60,791 | -1.97% | 120.9만 |
|---|
| 2026.07.21 | ₩64,331 | ₩64,693 | ₩61,328 | ₩61,931 | -3.73% | 162.2만 |
|---|
| 2026.07.20 | ₩62,521 | ₩64,948 | ₩62,440 | ₩63,634 | +1.78% | 128.6만 |
|---|
| 2026.07.17 | ₩61,448 | ₩64,841 | ₩61,139 | ₩63,754 | +3.75% | 214.2만 |
|---|
| 2026.07.16 | ₩63,473 | ₩63,976 | ₩62,548 | ₩63,030 | -0.70% | 128.7만 |
|---|
| 2026.07.15 | ₩65,042 | ₩66,437 | ₩63,231 | ₩63,473 | -2.41% | 202.6만 |
|---|
| 2026.07.14 | ₩59,839 | ₩66,211 | ₩59,275 | ₩64,626 | +8.00% | 359.3만 |
|---|
| 2026.07.13 | ₩59,999 | ₩62,641 | ₩59,999 | ₩60,858 | +1.43% | 137.5만 |
|---|
| 2026.07.10 | ₩62,092 | ₩62,474 | ₩58,953 | ₩59,718 | -3.82% | 131.6만 |
|---|
| 2026.07.09 | ₩59,228 | ₩61,542 | ₩58,699 | ₩61,434 | +3.72% | 113.9만 |
|---|
| 2026.07.08 | ₩59,832 | ₩60,791 | ₩58,658 | ₩60,442 | +1.02% | 199.2만 |
|---|
| 2026.07.07 | ₩62,360 | ₩63,808 | ₩61,019 | ₩61,475 | -1.42% | 264.3만 |
|---|
| 2026.07.06 | ₩56,244 | ₩62,252 | ₩55,493 | ₩61,247 | +8.89% | 358.5만 |
|---|
| 2026.07.02 | ₩55,721 | ₩57,626 | ₩55,634 | ₩57,478 | +3.15% | 133.3만 |
|---|
| 2026.07.01 | ₩57,358 | ₩58,122 | ₩56,124 | ₩56,177 | -2.06% | 220.3만 |
|---|
| 2026.06.30 | ₩53,240 | ₩56,452 | ₩52,852 | ₩56,271 | +5.69% | 196.2만 |
|---|
| 2026.06.29 | ₩54,266 | ₩55,896 | ₩53,401 | ₩53,924 | -0.63% | 249.4만 |
|---|
| 2026.06.26 | ₩51,283 | ₩54,246 | ₩51,095 | ₩54,045 | +5.39% | 479.3만 |
|---|
| 2026.06.25 | ₩49,700 | ₩53,334 | ₩48,897 | ₩51,712 | +4.05% | 388.2만 |
|---|
| 2026.06.24 | ₩48,748 | ₩50,223 | ₩47,407 | ₩50,009 | +2.59% | 386만 |
|---|
| 2026.06.23 | ₩44,631 | ₩53,777 | ₩44,202 | ₩46,978 | +5.26% | 976.3만 |
|---|
| 2026.06.22 | ₩44,617 | ₩45,865 | ₩42,968 | ₩43,866 | -1.68% | 109.6만 |
|---|
| 2026.06.18 | ₩44,349 | ₩45,060 | ₩42,579 | ₩44,765 | +0.94% | 224만 |
|---|
| 2026.06.17 | ₩45,067 | ₩46,173 | ₩44,322 | ₩44,363 | -1.56% | 184.3만 |
|---|
| 2026.06.16 | ₩45,476 | ₩46,414 | ₩44,550 | ₩45,409 | -0.15% | 119.7만 |
|---|
| 2026.06.15 | ₩44,819 | ₩46,012 | ₩44,255 | ₩45,449 | +1.41% | 127.9만 |
|---|
| 2026.06.12 | ₩44,175 | ₩45,425 | ₩43,531 | ₩44,711 | +1.21% | 109만 |
|---|
| 2026.06.11 | ₩43,585 | ₩44,926 | ₩42,874 | ₩44,872 | +2.95% | 108.6만 |
|---|
| 2026.06.10 | ₩42,807 | ₩45,033 | ₩42,257 | ₩44,121 | +3.07% | 111.7만 |
|---|
| 2026.06.09 | ₩43,786 | ₩44,705 | ₩42,220 | ₩43,558 | -0.52% | 106만 |
|---|
| 2026.06.08 | ₩43,437 | ₩44,591 | ₩43,276 | ₩44,309 | +2.01% | 98.4만 |
|---|
| 2026.06.05 | ₩44,658 | ₩45,221 | ₩43,182 | ₩43,840 | -1.83% | 159.9만 |
|---|
| 2026.06.04 | ₩45,301 | ₩45,757 | ₩44,215 | ₩44,591 | -1.57% | 113.2만 |
|---|
| 2026.06.03 | ₩47,273 | ₩47,286 | ₩44,644 | ₩44,939 | -4.94% | 179.8만 |
|---|
| 2026.06.02 | ₩46,307 | ₩48,238 | ₩45,985 | ₩48,118 | +3.91% | 191만 |
|---|
| 2026.06.01 | ₩46,937 | ₩48,641 | ₩45,851 | ₩48,426 | +3.17% | 262.1만 |
|---|
| 2026.05.29 | ₩43,115 | ₩46,093 | ₩43,115 | ₩45,798 | +6.22% | 259.3만 |
|---|
| 2026.05.28 | ₩41,117 | ₩43,504 | ₩40,903 | ₩42,659 | +3.75% | 241.8만 |
|---|
| 2026.05.27 | ₩40,836 | ₩41,560 | ₩40,393 | ₩40,554 | -0.69% | 152.6만 |
|---|
| 2026.05.26 | ₩41,037 | ₩41,935 | ₩40,125 | ₩41,640 | +1.47% | 167.8만 |
|---|
| 2026.05.22 | ₩41,466 | ₩42,224 | ₩41,050 | ₩41,573 | +0.26% | 153.1만 |
|---|
| 2026.05.21 | ₩41,707 | ₩42,043 | ₩40,473 | ₩41,117 | -1.41% | 165.5만 |
|---|
| 2026.05.20 | ₩39,072 | ₩41,761 | ₩38,931 | ₩41,707 | +6.74% | 236만 |
|---|
| 2026.05.19 | ₩39,213 | ₩40,085 | ₩38,435 | ₩39,924 | +1.81% | 393.2만 |
|---|
| 2026.05.18 | ₩37,818 | ₩39,106 | ₩37,483 | ₩38,596 | +2.06% | 159.2만 |
|---|
| 2026.05.15 | ₩36,571 | ₩37,899 | ₩36,222 | ₩37,791 | +3.34% | 149.2만 |
|---|
| 2026.05.14 | ₩36,450 | ₩37,523 | ₩35,473 | ₩36,504 | +0.15% | 131.9만 |
|---|
| 2026.05.13 | ₩36,980 | ₩37,128 | ₩35,813 | ₩36,222 | -2.05% | 163.5만 |
|---|
| 2026.05.12 | ₩37,966 | ₩38,194 | ₩36,732 | ₩37,335 | -1.66% | 137.8만 |
|---|
| 2026.05.11 | ₩38,140 | ₩38,804 | ₩36,772 | ₩37,550 | -1.55% | 182.7만 |
|---|
| 2026.05.08 | ₩37,966 | ₩38,757 | ₩37,000 | ₩38,261 | +0.78% | 237.2만 |
|---|
| 2026.05.07 | ₩37,818 | ₩39,602 | ₩37,818 | ₩38,462 | +1.70% | 262.2만 |
|---|
| 2026.05.06 | ₩36,477 | ₩37,402 | ₩35,471 | ₩37,027 | +1.51% | 327.5만 |
|---|
| 2026.05.05 | ₩37,228 | ₩37,604 | ₩36,370 | ₩36,759 | -1.26% | 370.2만 |
|---|
| 2026.05.04 | ₩35,713 | ₩37,885 | ₩35,351 | ₩36,759 | +2.93% | 485.1만 |
|---|
| 2026.05.01 | ₩36,665 | ₩37,899 | ₩35,391 | ₩35,538 | -3.07% | 358만 |
|---|
| 2026.04.30 | ₩36,142 | ₩36,893 | ₩35,149 | ₩35,270 | -2.41% | 384만 |
|---|
| 2026.04.29 | ₩39,857 | ₩39,857 | ₩35,069 | ₩36,598 | -8.18% | 686.5만 |
|---|
| 2026.04.28 | ₩33,580 | ₩34,814 | ₩33,031 | ₩34,117 | +1.60% | 364만 |
|---|
| 2026.04.27 | ₩32,923 | ₩33,942 | ₩32,575 | ₩33,594 | +2.04% | 198.5만 |
|---|
| 2026.04.24 | ₩32,467 | ₩33,031 | ₩31,622 | ₩32,896 | +1.32% | 211.6만 |
|---|
| 2026.04.23 | ₩32,414 | ₩32,784 | ₩31,193 | ₩32,078 | -1.03% | 299.6만 |
|---|
| 2026.04.22 | ₩33,366 | ₩34,083 | ₩33,124 | ₩33,701 | +1.00% | 240.1만 |
|---|
| 2026.04.21 | ₩32,749 | ₩34,579 | ₩32,548 | ₩32,977 | +0.70% | 202.9만 |
|---|
| 2026.04.20 | ₩32,427 | ₩33,634 | ₩32,253 | ₩32,736 | +0.95% | 222.1만 |
|---|
| 2026.04.17 | ₩32,749 | ₩33,124 | ₩31,998 | ₩32,481 | -0.82% | 180.3만 |
|---|
| 2026.04.16 | ₩31,850 | ₩32,172 | ₩31,220 | ₩32,052 | +0.63% | 163.6만 |
|---|
| 2026.04.15 | ₩29,664 | ₩31,180 | ₩29,490 | ₩31,032 | +4.61% | 209.6만 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,845 | ₩28,833 | ₩29,182 | -2.77% | 212.6만 |
|---|
| 2026.04.13 | ₩27,210 | ₩29,825 | ₩27,183 | ₩29,463 | +8.28% | 373.6만 |
|---|
| 2026.04.10 | ₩28,873 | ₩28,900 | ₩26,419 | ₩27,076 | -6.22% | 316만 |
|---|
| 2026.04.09 | ₩30,469 | ₩30,516 | ₩28,444 | ₩28,873 | -5.24% | 214.7만 |
|---|
| 2026.04.08 | ₩32,172 | ₩32,320 | ₩30,134 | ₩30,590 | -4.92% | 237.3만 |
|---|
| 2026.04.07 | ₩31,448 | ₩32,172 | ₩30,952 | ₩31,234 | -0.68% | 228.5만 |
|---|
| 2026.04.06 | ₩30,295 | ₩32,038 | ₩30,047 | ₩31,757 | +4.83% | 236.2만 |
|---|
| 2026.04.02 | ₩28,967 | ₩30,295 | ₩27,975 | ₩30,214 | +4.31% | 132.6만 |
|---|
| 2026.04.01 | ₩29,021 | ₩29,262 | ₩27,841 | ₩29,155 | +0.46% | 151.5만 |
|---|
| 2026.03.31 | ₩28,887 | ₩29,410 | ₩28,283 | ₩28,793 | -0.32% | 177만 |
|---|
| 2026.03.30 | ₩28,618 | ₩29,128 | ₩28,169 | ₩28,390 | -0.80% | 246.1만 |
|---|
| 2026.03.27 | ₩28,685 | ₩28,833 | ₩27,452 | ₩28,444 | -0.84% | 291.8만 |
|---|
| 2026.03.26 | ₩28,404 | ₩30,120 | ₩28,319 | ₩29,276 | +3.07% | 173.3만 |
|---|
| 2026.03.25 | ₩30,174 | ₩30,563 | ₩28,672 | ₩28,685 | -4.93% | 314.8만 |
|---|
| 2026.03.24 | ₩31,502 | ₩31,502 | ₩28,927 | ₩29,517 | -6.30% | 219.1만 |
|---|
| 2026.03.23 | ₩31,703 | ₩32,789 | ₩31,274 | ₩31,810 | +0.34% | 142.8만 |
|---|
| 2026.03.20 | ₩31,799 | ₩32,266 | ₩30,845 | ₩31,810 | +0.03% | 576.4만 |
|---|
| 2026.03.19 | ₩32,829 | ₩33,661 | ₩31,495 | ₩32,213 | -1.88% | 191.5만 |
|---|
| 2026.03.18 | ₩32,186 | ₩33,265 | ₩31,797 | ₩32,829 | +2.00% | 189.5만 |
|---|
| 2026.03.17 | ₩32,722 | ₩34,130 | ₩32,159 | ₩32,575 | -0.45% | 183만 |
|---|
| 2026.03.16 | ₩32,615 | ₩33,017 | ₩31,824 | ₩32,347 | -0.82% | 242.3만 |
|---|
| 2026.03.13 | ₩32,387 | ₩33,205 | ₩31,991 | ₩33,104 | +2.22% | 146.8만 |
|---|
| 2026.03.12 | ₩31,931 | ₩33,259 | ₩31,676 | ₩32,427 | +1.55% | 165.7만 |
|---|
| 2026.03.11 | ₩32,280 | ₩33,057 | ₩31,864 | ₩32,300 | +0.06% | 190만 |
|---|
| 2026.03.10 | ₩32,642 | ₩32,722 | ₩30,885 | ₩32,119 | -1.60% | 159.8만 |
|---|
| 2026.03.09 | ₩32,213 | ₩33,010 | ₩31,421 | ₩32,642 | +1.33% | 138.5만 |
|---|
| 2026.03.06 | ₩31,394 | ₩32,966 | ₩31,327 | ₩32,709 | +4.19% | 202.8만 |
|---|
| 2026.03.05 | ₩31,234 | ₩32,756 | ₩31,121 | ₩31,958 | +2.32% | 253.6만 |
|---|
| 2026.03.04 | ₩31,234 | ₩32,199 | ₩30,765 | ₩31,502 | +0.86% | 195.1만 |
|---|
| 2026.03.03 | ₩30,576 | ₩31,998 | ₩29,557 | ₩31,582 | +3.29% | 277.5만 |
|---|
| 2026.03.02 | ₩30,308 | ₩31,643 | ₩30,295 | ₩30,952 | +2.12% | 195.6만 |
|---|
| 2026.02.27 | ₩29,906 | ₩30,992 | ₩29,088 | ₩30,979 | +3.59% | 199.4만 |
|---|
| 2026.02.26 | ₩30,348 | ₩32,038 | ₩30,241 | ₩30,965 | +2.03% | 267.4만 |
|---|
| 2026.02.25 | ₩29,423 | ₩30,764 | ₩28,297 | ₩30,469 | +3.56% | 226.8만 |
|---|
| 2026.02.24 | ₩28,323 | ₩29,396 | ₩27,639 | ₩29,115 | +2.79% | 403.6만 |
|---|
| 2026.02.23 | ₩31,086 | ₩31,468 | ₩28,015 | ₩28,270 | -9.06% | 402.2만 |
|---|
| 2026.02.20 | ₩34,063 | ₩35,015 | ₩31,596 | ₩31,770 | -6.73% | 301만 |
|---|
| 2026.02.19 | ₩34,492 | ₩34,573 | ₩33,795 | ₩34,412 | -0.23% | 177.1만 |
|---|
| 2026.02.18 | ₩34,144 | ₩34,774 | ₩33,473 | ₩34,466 | +0.94% | 214만 |
|---|
| 2026.02.17 | ₩33,849 | ₩34,640 | ₩32,856 | ₩33,956 | +0.32% | 410.7만 |
|---|
| 2026.02.13 | ₩34,305 | ₩35,330 | ₩33,639 | ₩34,010 | -0.86% | 288.8만 |
|---|
| 2026.02.12 | ₩35,096 | ₩35,793 | ₩32,011 | ₩33,728 | -3.90% | 382.7만 |
|---|
| 2026.02.11 | ₩37,282 | ₩37,899 | ₩33,808 | ₩35,257 | -5.43% | 465.8만 |
|---|
| 2026.02.10 | ₩34,398 | ₩35,990 | ₩34,184 | ₩35,216 | +2.38% | 413.4만 |
|---|
| 2026.02.09 | ₩30,670 | ₩34,506 | ₩29,966 | ₩34,345 | +11.98% | 812.6만 |
|---|
| 2026.02.06 | ₩30,228 | ₩30,764 | ₩29,369 | ₩30,375 | +0.49% | 529.2만 |
|---|
| 2026.02.05 | ₩32,078 | ₩32,186 | ₩28,867 | ₩29,785 | -7.15% | 942.9만 |
|---|
| 2026.02.04 | ₩31,073 | ₩32,856 | ₩26,902 | ₩31,743 | +2.16% | 1982.1만 |
|---|
| 2026.02.03 | ₩38,650 | ₩38,650 | ₩33,567 | ₩35,579 | -7.95% | 1038.3만 |
|---|
| 2026.02.02 | ₩40,353 | ₩40,567 | ₩39,146 | ₩39,226 | -2.79% | 367.6만 |
|---|
| 2026.01.30 | ₩41,050 | ₩42,083 | ₩39,897 | ₩40,018 | -2.52% | 322.8만 |
|---|
| 2026.01.29 | ₩43,048 | ₩43,545 | ₩40,051 | ₩40,997 | -4.77% | 542.1만 |
|---|
| 2026.01.28 | ₩46,106 | ₩46,294 | ₩44,698 | ₩44,805 | -2.82% | 243.9만 |
|---|
| 2026.01.27 | ₩48,064 | ₩48,734 | ₩45,496 | ₩45,878 | -4.55% | 268.7만 |
|---|
| 2026.01.26 | ₩46,495 | ₩47,796 | ₩46,495 | ₩47,789 | +2.78% | 242.5만 |
|---|
| 2026.01.23 | ₩46,803 | ₩47,340 | ₩46,475 | ₩46,870 | +0.14% | 173.2만 |
|---|
| 2026.01.22 | ₩44,524 | ₩46,790 | ₩44,456 | ₩46,656 | +4.79% | 200.8만 |
|---|
| 2026.01.21 | ₩43,786 | ₩44,805 | ₩43,330 | ₩44,121 | +0.77% | 210.5만 |
|---|
| 2026.01.20 | ₩44,255 | ₩44,738 | ₩43,102 | ₩43,692 | -1.27% | 168.9만 |
|---|
| 2026.01.16 | ₩45,543 | ₩45,838 | ₩43,920 | ₩44,953 | -1.30% | 175.4만 |
|---|
| 2026.01.15 | ₩46,830 | ₩47,253 | ₩45,321 | ₩45,543 | -2.75% | 212.2만 |
|---|
| 2026.01.14 | ₩46,200 | ₩47,380 | ₩45,972 | ₩46,723 | +1.13% | 217.8만 |
|---|
| 2026.01.13 | ₩47,286 | ₩47,668 | ₩45,677 | ₩46,414 | -1.84% | 226.1만 |
|---|
| 2026.01.12 | ₩47,125 | ₩47,789 | ₩46,401 | ₩47,286 | +0.34% | 124.4만 |
|---|
| 2026.01.09 | ₩48,010 | ₩48,135 | ₩46,870 | ₩47,273 | -1.54% | 109.2만 |
|---|
| 2026.01.08 | ₩47,434 | ₩48,097 | ₩46,026 | ₩47,943 | +1.07% | 273.7만 |
|---|
| 2026.01.07 | ₩44,832 | ₩48,976 | ₩44,758 | ₩47,528 | +6.01% | 396만 |
|---|
| 2026.01.06 | ₩43,866 | ₩44,711 | ₩43,330 | ₩44,658 | +1.80% | 166.4만 |
|---|
| 2026.01.05 | ₩44,148 | ₩44,844 | ₩43,451 | ₩44,068 | -0.18% | 175.6만 |
|---|
| 2026.01.02 | ₩44,001 | ₩44,235 | ₩41,841 | ₩42,968 | -2.35% | 139.2만 |
|---|
| 2025.12.31 | ₩44,389 | ₩44,537 | ₩43,846 | ₩43,987 | -0.91% | 108.8만 |
|---|
| 2025.12.30 | ₩44,336 | ₩45,134 | ₩44,255 | ₩44,389 | +0.12% | 99.1만 |
|---|
| 2025.12.29 | ₩44,845 | ₩45,167 | ₩44,309 | ₩44,711 | -0.30% | 143.9만 |
|---|
| 2025.12.26 | ₩44,711 | ₩45,033 | ₩44,483 | ₩45,033 | +0.72% | 101.6만 |
|---|
| 2025.12.24 | ₩44,604 | ₩44,899 | ₩44,349 | ₩44,845 | +0.54% | 73.3만 |
|---|
| 2025.12.23 | ₩45,838 | ₩45,979 | ₩43,759 | ₩44,564 | -2.78% | 176.1만 |
|---|
| 2025.12.22 | ₩44,939 | ₩46,602 | ₩44,396 | ₩46,186 | +2.78% | 181.4만 |
|---|
| 2025.12.19 | ₩44,644 | ₩45,663 | ₩44,108 | ₩44,819 | +0.39% | 749.4만 |
|---|
| 2025.12.18 | ₩44,591 | ₩45,409 | ₩43,866 | ₩44,617 | +0.06% | 240.6만 |
|---|
| 2025.12.17 | ₩44,403 | ₩44,644 | ₩43,424 | ₩43,799 | -1.36% | 227.1만 |
|---|
| 2025.12.16 | ₩44,282 | ₩44,765 | ₩43,451 | ₩44,470 | +0.42% | 197.2만 |
|---|
| 2025.12.15 | ₩45,355 | ₩45,556 | ₩43,719 | ₩44,255 | -2.42% | 290.5만 |
|---|
| 2025.12.12 | ₩44,644 | ₩45,663 | ₩44,389 | ₩45,315 | +1.50% | 262.2만 |
|---|
| 2025.12.11 | ₩44,443 | ₩45,100 | ₩43,923 | ₩44,550 | +0.24% | 177.9만 |
|---|
| 2025.12.10 | ₩43,263 | ₩44,993 | ₩43,263 | ₩44,443 | +2.73% | 203.9만 |
|---|
| 2025.12.09 | ₩42,217 | ₩43,665 | ₩42,190 | ₩43,545 | +3.14% | 229.7만 |
|---|
| 2025.12.08 | ₩41,077 | ₩42,753 | ₩40,634 | ₩42,284 | +2.94% | 262.9만 |
|---|
| 2025.12.05 | ₩41,721 | ₩41,975 | ₩40,259 | ₩40,500 | -2.93% | 315.6만 |
|---|
| 2025.12.04 | ₩42,096 | ₩42,606 | ₩41,674 | ₩41,721 | -0.89% | 218.2만 |
|---|
| 2025.12.03 | ₩42,767 | ₩43,122 | ₩41,908 | ₩42,271 | -1.16% | 301.8만 |
|---|
| 2025.12.02 | ₩43,598 | ₩44,074 | ₩42,747 | ₩42,861 | -1.69% | 223.2만 |
|---|
| 2025.12.01 | ₩43,545 | ₩44,550 | ₩43,169 | ₩43,263 | -0.65% | 168.8만 |
|---|
| 2025.11.28 | ₩43,907 | ₩44,778 | ₩43,799 | ₩44,349 | +1.01% | 91.3만 |
|---|
| 2025.11.26 | ₩43,638 | ₩44,041 | ₩43,115 | ₩43,384 | -0.58% | 131만 |
|---|
| 2025.11.25 | ₩42,338 | ₩43,759 | ₩42,311 | ₩43,545 | +2.85% | 106.1만 |
|---|
| 2025.11.24 | ₩42,069 | ₩42,458 | ₩41,332 | ₩42,203 | +0.32% | 144.8만 |
|---|
| 2025.11.21 | ₩41,841 | ₩42,203 | ₩40,688 | ₩42,043 | +0.48% | 203.3만 |
|---|
| 2025.11.20 | ₩43,719 | ₩44,088 | ₩42,029 | ₩42,096 | -3.71% | 176.9만 |
|---|
| 2025.11.19 | ₩43,880 | ₩44,161 | ₩42,914 | ₩43,102 | -1.77% | 174.2만 |
|---|
| 2025.11.18 | ₩44,135 | ₩44,765 | ₩43,518 | ₩44,175 | +0.09% | 132.5만 |
|---|
| 2025.11.17 | ₩45,006 | ₩45,503 | ₩44,081 | ₩44,483 | -1.16% | 130.1만 |
|---|
| 2025.11.14 | ₩44,711 | ₩45,677 | ₩44,001 | ₩45,181 | +1.05% | 222.5만 |
|---|
| 2025.11.13 | ₩46,830 | ₩47,541 | ₩45,871 | ₩46,026 | -1.72% | 189.3만 |
|---|
| 2025.11.12 | ₩48,225 | ₩48,734 | ₩47,474 | ₩47,648 | -1.20% | 145.4만 |
|---|
| 2025.11.11 | ₩46,361 | ₩48,138 | ₩46,101 | ₩47,970 | +3.47% | 179.8만 |
|---|
| 2025.11.10 | ₩46,079 | ₩46,750 | ₩45,221 | ₩46,186 | +0.23% | 133.7만 |
|---|
| 2025.11.07 | ₩45,556 | ₩45,918 | ₩44,349 | ₩45,784 | +0.50% | 153.5만 |
|---|
| 2025.11.06 | ₩46,777 | ₩47,098 | ₩45,033 | ₩45,744 | -2.21% | 196.6만 |
|---|
| 2025.11.05 | ₩47,460 | ₩47,823 | ₩46,772 | ₩46,937 | -1.10% | 231.9만 |
|---|
| 2025.11.04 | ₩47,849 | ₩48,654 | ₩46,629 | ₩47,407 | -0.92% | 304.2만 |
|---|
| 2025.11.03 | ₩47,085 | ₩48,902 | ₩46,394 | ₩48,372 | +2.73% | 449.4만 |
|---|
| 2025.10.31 | ₩46,937 | ₩47,407 | ₩45,073 | ₩47,246 | +0.66% | 572.9만 |
|---|
| 2025.10.30 | ₩43,518 | ₩48,024 | ₩43,278 | ₩46,937 | +7.86% | 939.8만 |
|---|
| 2025.10.29 | ₩53,163 | ₩54,193 | ₩42,941 | ₩43,370 | -18.42% | 2936.7만 |
|---|
| 2025.10.28 | ₩84,286 | ₩85,560 | ₩83,421 | ₩84,487 | +0.24% | 377.7만 |
|---|
| 2025.10.27 | ₩84,085 | ₩85,560 | ₩83,428 | ₩84,058 | -0.03% | 173.8만 |
|---|
| 2025.10.24 | ₩84,434 | ₩84,722 | ₩81,953 | ₩83,549 | -1.05% | 112.6만 |
|---|
| 2025.10.23 | ₩82,006 | ₩84,528 | ₩81,765 | ₩83,575 | +1.91% | 95.7만 |
|---|
| 2025.10.22 | ₩80,934 | ₩83,106 | ₩80,799 | ₩82,127 | +1.47% | 134.1만 |
|---|
| 2025.10.21 | ₩83,455 | ₩83,460 | ₩81,778 | ₩81,778 | -2.01% | 124.7만 |
|---|
| 2025.10.20 | ₩81,671 | ₩83,857 | ₩81,584 | ₩83,455 | +2.18% | 79.7만 |
|---|
| 2025.10.17 | ₩80,639 | ₩81,805 | ₩79,861 | ₩80,974 | +0.42% | 67.9만 |
|---|
| 2025.10.16 | ₩81,805 | ₩83,040 | ₩80,531 | ₩80,853 | -1.16% | 85.7만 |
|---|
| 2025.10.15 | ₩82,610 | ₩83,348 | ₩81,034 | ₩81,215 | -1.69% | 77.6만 |
|---|
| 2025.10.14 | ₩82,154 | ₩82,456 | ₩80,504 | ₩82,006 | -0.18% | 133.4만 |
|---|
| 2025.10.13 | ₩83,629 | ₩84,635 | ₩82,395 | ₩83,710 | +0.10% | 67.2만 |
|---|
| 2025.10.10 | ₩84,541 | ₩85,694 | ₩81,792 | ₩82,422 | -2.51% | 112.7만 |
|---|