시장 데이터를 불러오는 중
전체 종목
ViaSat, Inc. - Common Stock 과거 주가
ViaSat, Inc. - Common Stock · VSAT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ViaSat, Inc. - Common Stock · VSAT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,716 | ₩100,256 | ₩94,275 | ₩96,362 | +1.74% | 293.5만 |
| 2026.10.08 | ₩92,856 | ₩93,740 | ₩87,437 | ₩90,207 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,603 | ₩97,112 | ₩92,722 | ₩94,837 | -1.83% | 174만 |
| 2026.10.06 | ₩93,980 | ₩101,608 | ₩93,940 | ₩99,534 | +5.91% | 222.6만 |
| 2026.10.05 | ₩95,894 | ₩96,724 | ₩93,231 | ₩93,392 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,559 | ₩98,236 | ₩93,726 | ₩96,349 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,499 | ₩96,617 | ₩91,010 | ₩94,141 | +0.69% | 127.2만 |
| 2026.09.30 | ₩93,017 | ₩95,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,181 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,312 | ₩97,674 | ₩91,291 | ₩92,455 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,693 | ₩96,724 | ₩93,432 | ₩95,881 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,136 | ₩101,247 | ₩97,393 | ₩97,714 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩95,814 | ₩102,505 | ₩95,747 | ₩98,651 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,631 | ₩103,803 | ₩98,142 | ₩98,597 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,732 | ₩104,338 | ₩99,627 | ₩100,350 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,177 | ₩104,793 | ₩101,702 | ₩102,210 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩99,949 | ₩103,615 | ₩97,018 | ₩102,210 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,687 | ₩99,320 | ₩95,519 | ₩97,714 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,135 | ₩96,817 | ₩93,632 | ₩94,944 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩97,045 | ₩97,420 | ₩90,809 | ₩94,489 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,519 | ₩98,316 | ₩95,385 | ₩95,867 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩101,100 | ₩101,635 | ₩97,754 | ₩99,440 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,225 | ₩101,969 | ₩94,168 | ₩99,266 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,284 | ₩104,833 | ₩96,750 | ₩96,831 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,501 | ₩106,827 | ₩100,564 | ₩104,043 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩96,001 | ₩102,090 | ₩95,974 | ₩100,792 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩93,967 | ₩97,486 | ₩92,268 | ₩95,974 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,507 | ₩94,409 | ₩87,611 | ₩93,566 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,324 | ₩91,224 | ₩88,092 | ₩88,695 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,671 | ₩91,197 | ₩89,297 | ₩90,019 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩97,848 | ₩97,848 | ₩90,060 | ₩90,153 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,215 | ₩99,025 | ₩94,409 | ₩97,326 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,750 | ₩98,222 | ₩94,636 | ₩95,693 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩98,892 | ₩98,892 | ₩95,452 | ₩96,965 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,253 | ₩99,360 | ₩96,175 | ₩96,724 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,551 | ₩102,598 | ₩98,396 | ₩99,989 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩100,966 | ₩102,264 | ₩97,219 | ₩99,065 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩102,879 | ₩103,870 | ₩98,584 | ₩102,598 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,736 | ₩106,345 | ₩101,715 | ₩101,795 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩110,895 | ₩112,768 | ₩108,848 | ₩108,941 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩110,935 | ₩113,745 | ₩108,513 | ₩110,895 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,385 | ₩117,412 | ₩110,400 | ₩110,935 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,753 | ₩117,626 | ₩111,270 | ₩116,729 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩113,946 | ₩115,512 | ₩111,403 | ₩113,103 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,459 | ₩114,575 | ₩107,188 | ₩113,518 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,738 | ₩112,407 | ₩106,211 | ₩107,563 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,730 | ₩118,295 | ₩103,120 | ₩109,717 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,562 | ₩116,221 | ₩102,438 | ₩108,433 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,330 | ₩116,649 | ₩110,132 | ₩115,298 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩100,912 | ₩111,792 | ₩100,631 | ₩108,781 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,733 | ₩106,733 | ₩99,975 | ₩102,946 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,393 | ₩104,124 | ₩96,857 | ₩103,843 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩100,096 | ₩102,344 | ₩93,686 | ₩93,927 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩98,972 | ₩99,253 | ₩93,432 | ₩99,199 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,393 | ₩100,792 | ₩97,138 | ₩100,190 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩99,828 | ₩99,989 | ₩93,913 | ₩95,948 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,473 | ₩101,929 | ₩96,871 | ₩99,387 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,303 | ₩102,009 | ₩97,687 | ₩99,520 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,506 | ₩98,972 | ₩93,566 | ₩98,610 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,743 | ₩99,159 | ₩92,615 | ₩93,017 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩87,878 | ₩98,718 | ₩87,597 | ₩95,653 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,344 | ₩93,365 | ₩89,123 | ₩91,946 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,382 | ₩95,426 | ₩89,417 | ₩94,261 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,202 | ₩96,911 | ₩92,763 | ₩93,458 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,349 | ₩97,112 | ₩90,782 | ₩93,057 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩94,061 | ₩100,792 | ₩92,214 | ₩98,437 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,143 | ₩103,067 | ₩92,990 | ₩94,194 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩99,801 | ₩104,043 | ₩97,808 | ₩99,025 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩109,075 | ₩111,256 | ₩101,983 | ₩102,665 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,321 | ₩120,838 | ₩111,243 | ₩112,139 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩111,122 | ₩117,760 | ₩106,787 | ₩111,149 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩119,058 | ₩124,491 | ₩109,998 | ₩111,096 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,277 | ₩120,369 | ₩101,889 | ₩120,182 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,180 | ₩103,562 | ₩88,681 | ₩102,625 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,127 | ₩84,158 | ₩78,457 | ₩82,900 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,519 | ₩84,908 | ₩78,163 | ₩80,291 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,707 | ₩85,510 | ₩82,097 | ₩83,275 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,512 | ₩87,370 | ₩82,298 | ₩85,483 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,202 | ₩87,490 | ₩81,763 | ₩85,951 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,176 | ₩90,233 | ₩83,650 | ₩85,817 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩83,837 | ₩88,333 | ₩83,141 | ₩86,380 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,731 | ₩87,918 | ₩82,030 | ₩83,569 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,687 | ₩98,972 | ₩86,821 | ₩88,146 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩100,872 | ₩101,126 | ₩92,187 | ₩93,900 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,145 | ₩97,540 | ₩83,275 | ₩97,299 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩84,867 | ₩85,951 | ₩81,790 | ₩82,298 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,444 | ₩91,532 | ₩81,696 | ₩85,563 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,562 | ₩92,562 | ₩84,466 | ₩87,624 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,573 | ₩95,573 | ₩87,999 | ₩89,899 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩90,996 | ₩99,601 | ₩89,444 | ₩97,593 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,586 | ₩101,367 | ₩92,709 | ₩93,164 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,169 | ₩99,627 | ₩96,737 | ₩97,165 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩108,045 | ₩108,045 | ₩95,038 | ₩97,500 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩103,000 | ₩112,394 | ₩101,033 | ₩107,884 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,374 | ₩120,155 | ₩113,732 | ₩116,007 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩110,065 | ₩117,064 | ₩105,810 | ₩114,508 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,716 | ₩111,403 | ₩102,371 | ₩108,928 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,483 | ₩103,374 | ₩96,483 | ₩99,775 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,387 | ₩104,057 | ₩93,338 | ₩94,690 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,563 | ₩101,327 | ₩95,934 | ₩100,725 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,141 | ₩95,921 | ₩89,926 | ₩94,944 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,586 | ₩98,222 | ₩92,669 | ₩95,707 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,693 | ₩96,295 | ₩92,656 | ₩93,004 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,389 | ₩100,551 | ₩96,001 | ₩99,427 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,202 | ₩96,911 | ₩93,177 | ₩94,449 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩95,988 | ₩96,670 | ₩90,769 | ₩94,997 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,252 | ₩99,360 | ₩95,252 | ₩97,781 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,126 | ₩94,141 | ₩89,792 | ₩93,686 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩90,956 | ₩92,227 | ₩86,620 | ₩88,761 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,414 | ₩90,300 | ₩87,182 | ₩90,060 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩86,834 | ₩88,333 | ₩85,657 | ₩87,744 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,242 | ₩86,393 | ₩83,904 | ₩85,403 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,150 | ₩89,324 | ₩85,791 | ₩87,142 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,558 | ₩88,293 | ₩80,518 | ₩88,199 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,217 | ₩79,341 | ₩75,781 | ₩79,327 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,601 | ₩78,712 | ₩75,768 | ₩77,695 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,248 | ₩83,489 | ₩77,347 | ₩78,498 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩85,108 | ₩85,483 | ₩81,067 | ₩82,954 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,663 | ₩85,470 | ₩81,401 | ₩83,743 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,443 | ₩86,808 | ₩81,749 | ₩84,412 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,460 | ₩86,955 | ₩83,315 | ₩83,676 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩84,105 | ₩86,875 | ₩83,516 | ₩85,751 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,409 | ₩86,259 | ₩82,111 | ₩84,105 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,184 | ₩82,673 | ₩79,327 | ₩81,937 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,280 | ₩80,224 | ₩75,728 | ₩80,184 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,765 | ₩79,193 | ₩75,313 | ₩76,249 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,844 | ₩76,771 | ₩73,747 | ₩75,674 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩74,938 | ₩75,754 | ₩72,409 | ₩75,273 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,192 | ₩76,611 | ₩73,600 | ₩74,122 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,664 | ₩79,207 | ₩72,837 | ₩75,380 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,398 | ₩72,944 | ₩68,327 | ₩72,101 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩70,897 | ₩72,931 | ₩68,582 | ₩69,719 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,729 | ₩72,235 | ₩57,569 | ₩71,847 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,845 | ₩64,674 | ₩60,084 | ₩60,526 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩59,054 | ₩62,640 | ₩58,505 | ₩61,289 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,564 | ₩63,845 | ₩58,090 | ₩58,505 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,818 | ₩65,410 | ₩61,289 | ₩62,332 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩64,902 | ₩67,043 | ₩63,577 | ₩64,005 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,357 | ₩68,675 | ₩65,116 | ₩66,855 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩65,022 | ₩66,855 | ₩63,376 | ₩64,366 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩62,051 | ₩66,641 | ₩61,650 | ₩65,785 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,585 | ₩70,121 | ₩61,637 | ₩62,078 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩63,068 | ₩70,522 | ₩62,212 | ₩69,746 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,230 | ₩68,247 | ₩64,821 | ₩65,022 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,523 | ₩67,846 | ₩63,483 | ₩67,150 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,667 | ₩64,902 | ₩61,663 | ₩63,604 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,600 | ₩65,544 | ₩60,339 | ₩61,744 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩61,034 | ₩64,032 | ₩59,710 | ₩62,239 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,392 | ₩62,332 | ₩59,562 | ₩62,078 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,530 | ₩62,747 | ₩60,887 | ₩61,971 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,087 | ₩61,757 | ₩55,762 | ₩61,530 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,331 | ₩61,248 | ₩57,354 | ₩58,599 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩62,051 | ₩63,042 | ₩59,161 | ₩60,927 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,734 | ₩64,902 | ₩61,222 | ₩64,019 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,405 | ₩62,667 | ₩59,054 | ₩61,315 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,669 | ₩65,477 | ₩58,947 | ₩63,216 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩60,914 | ₩61,931 | ₩59,469 | ₩61,262 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,564 | ₩63,564 | ₩60,285 | ₩61,650 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,236 | ₩67,230 | ₩62,225 | ₩63,778 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,526 | ₩64,701 | ₩59,950 | ₩64,126 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,794 | ₩60,887 | ₩59,081 | ₩60,526 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,847 | ₩62,961 | ₩60,231 | ₩62,225 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,753 | ₩62,573 | ₩59,429 | ₩61,342 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,851 | ₩63,363 | ₩60,967 | ₩61,516 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩64,005 | ₩64,848 | ₩59,201 | ₩61,851 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,523 | ₩66,240 | ₩60,887 | ₩65,370 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,141 | ₩62,560 | ₩58,706 | ₩62,399 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,118 | ₩64,206 | ₩58,773 | ₩60,660 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,115 | ₩61,998 | ₩58,853 | ₩60,218 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,177 | ₩63,456 | ₩55,802 | ₩61,931 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,253 | ₩56,618 | ₩52,109 | ₩55,802 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩52,055 | ₩53,032 | ₩49,125 | ₩50,101 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,207 | ₩59,201 | ₩51,292 | ₩53,099 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩59,884 | ₩60,740 | ₩57,140 | ₩58,920 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,214 | ₩63,309 | ₩58,345 | ₩58,545 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩60,887 | ₩64,982 | ₩59,415 | ₩60,446 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,380 | ₩66,481 | ₩60,419 | ₩61,864 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩61,061 | ₩65,437 | ₩61,008 | ₩63,671 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,368 | ₩60,365 | ₩57,368 | ₩60,272 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,114 | ₩58,331 | ₩56,257 | ₩57,207 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,786 | ₩59,000 | ₩56,873 | ₩57,916 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,532 | ₩59,643 | ₩57,100 | ₩59,188 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩56,940 | ₩57,823 | ₩54,410 | ₩57,060 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,719 | ₩60,927 | ₩55,534 | ₩56,097 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,352 | ₩62,132 | ₩58,893 | ₩61,476 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,211 | ₩60,753 | ₩57,368 | ₩59,027 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,575 | ₩57,742 | ₩54,477 | ₩57,328 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,534 | ₩57,475 | ₩54,852 | ₩55,695 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,487 | ₩55,200 | ₩53,260 | ₩54,089 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,640 | ₩54,758 | ₩51,533 | ₩54,611 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,470 | ₩54,665 | ₩51,159 | ₩51,814 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,221 | ₩57,221 | ₩50,449 | ₩50,476 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,520 | ₩58,224 | ₩50,878 | ₩58,157 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,864 | ₩51,908 | ₩49,887 | ₩51,520 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩46,943 | ₩50,409 | ₩46,515 | ₩50,356 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,438 | ₩47,612 | ₩45,632 | ₩46,114 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,301 | ₩47,519 | ₩45,739 | ₩47,291 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,632 | ₩47,305 | ₩45,565 | ₩46,395 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,729 | ₩46,943 | ₩45,123 | ₩46,582 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,746 | ₩47,853 | ₩46,261 | ₩47,037 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,218 | ₩50,128 | ₩47,786 | ₩48,027 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,100 | ₩49,553 | ₩46,074 | ₩49,486 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,678 | ₩45,605 | ₩42,902 | ₩45,244 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,093 | ₩44,896 | ₩43,089 | ₩43,330 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,261 | ₩46,756 | ₩42,929 | ₩43,049 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,462 | ₩47,572 | ₩45,605 | ₩46,033 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,522 | ₩48,884 | ₩45,030 | ₩47,318 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,677 | ₩50,677 | ₩47,639 | ₩47,947 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,302 | ₩51,734 | ₩48,803 | ₩51,212 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,402 | ₩51,092 | ₩47,077 | ₩49,901 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,884 | ₩49,660 | ₩47,385 | ₩48,335 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,572 | ₩49,740 | ₩47,010 | ₩49,486 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩47,024 | ₩47,626 | ₩46,542 | ₩46,783 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,712 | ₩48,295 | ₩45,578 | ₩47,024 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,391 | ₩46,167 | ₩43,772 | ₩45,886 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,401 | ₩45,137 | ₩43,745 | ₩44,923 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,879 | ₩44,936 | ₩43,076 | ₩43,692 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩46,917 | ₩47,171 | ₩45,418 | ₩45,940 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,602 | ₩48,041 | ₩44,066 | ₩46,662 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩43,022 | ₩44,200 | ₩42,648 | ₩44,173 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,547 | ₩43,491 | ₩40,266 | ₩43,277 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,600 | ₩41,631 | ₩38,981 | ₩40,614 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩47,907 | ₩48,081 | ₩40,467 | ₩40,761 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,104 | ₩49,834 | ₩46,421 | ₩46,729 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,825 | ₩47,987 | ₩43,344 | ₩47,198 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,198 | ₩48,041 | ₩43,785 | ₩44,642 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,846 | ₩49,218 | ₩45,766 | ₩48,255 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,513 | ₩50,851 | ₩47,238 | ₩47,880 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩50,958 | ₩52,323 | ₩49,673 | ₩50,209 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,189 | ₩54,183 | ₩50,717 | ₩50,998 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩56,056 | ₩58,331 | ₩48,830 | ₩49,486 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,257 | ₩48,322 | ₩45,083 | ₩47,920 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,553 | ₩50,610 | ₩47,211 | ₩47,492 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩49,968 | ₩51,466 | ₩49,352 | ₩50,744 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,081 | ₩51,640 | ₩47,706 | ₩49,700 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,122 | ₩52,189 | ₩49,058 | ₩51,386 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,082 | ₩54,156 | ₩51,868 | ₩53,286 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,771 | ₩53,500 | ₩50,650 | ₩52,149 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,260 | ₩53,661 | ₩50,811 | ₩52,417 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,189 | ₩53,634 | ₩51,386 | ₩52,738 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩51,908 | ₩52,363 | ₩50,409 | ₩52,363 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩50,904 | ₩51,252 | ₩49,713 | ₩50,998 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,368 | ₩50,075 | ₩46,274 | ₩49,981 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,295 | ₩48,455 | ₩44,896 | ₩46,274 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,312 | ₩50,075 | ₩48,215 | ₩49,084 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩48,910 | ₩50,583 | ₩47,920 | ₩49,633 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,622 | ₩48,027 | ₩46,140 | ₩47,760 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,473 | ₩50,690 | ₩47,666 | ₩48,389 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,516 | ₩51,747 | ₩48,148 | ₩48,830 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,123 | ₩49,700 | ₩44,468 | ₩49,406 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,288 | ₩46,876 | ₩45,097 | ₩46,435 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩47,974 | ₩48,469 | ₩42,701 | ₩43,651 | -9.01% | 279만 |
|---|