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 | ₩94,589 | ₩100,122 | ₩94,148 | ₩96,233 | +1.74% | 293.5만 |
| 2026.10.08 | ₩92,731 | ₩93,613 | ₩87,319 | ₩90,085 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,473 | ₩96,981 | ₩92,598 | ₩94,709 | -1.83% | 174만 |
| 2026.10.06 | ₩93,854 | ₩101,471 | ₩93,814 | ₩99,400 | +5.91% | 222.6만 |
| 2026.10.05 | ₩95,765 | ₩96,594 | ₩93,106 | ₩93,266 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,431 | ₩98,104 | ₩93,600 | ₩96,219 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,373 | ₩96,487 | ₩90,887 | ₩94,014 | +0.69% | 127.2만 |
| 2026.09.30 | ₩92,892 | ₩95,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,054 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,182 | ₩97,542 | ₩91,168 | ₩92,330 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,565 | ₩96,594 | ₩93,306 | ₩95,752 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,001 | ₩101,111 | ₩97,262 | ₩97,582 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩95,685 | ₩102,367 | ₩95,618 | ₩98,518 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,496 | ₩103,663 | ₩98,010 | ₩98,464 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,594 | ₩104,198 | ₩99,493 | ₩100,215 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,037 | ₩104,652 | ₩101,565 | ₩102,073 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩99,814 | ₩103,476 | ₩96,888 | ₩102,073 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,556 | ₩99,186 | ₩95,391 | ₩97,582 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,006 | ₩96,687 | ₩93,507 | ₩94,816 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩96,914 | ₩97,288 | ₩90,687 | ₩94,362 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,391 | ₩98,184 | ₩95,257 | ₩95,738 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩100,964 | ₩101,498 | ₩97,623 | ₩99,306 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,097 | ₩101,832 | ₩94,041 | ₩99,133 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,144 | ₩104,692 | ₩96,620 | ₩96,700 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,364 | ₩106,683 | ₩100,429 | ₩103,904 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩95,872 | ₩101,952 | ₩95,845 | ₩100,656 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩93,841 | ₩97,355 | ₩92,143 | ₩95,845 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,388 | ₩94,282 | ₩87,493 | ₩93,440 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,203 | ₩91,101 | ₩87,974 | ₩88,575 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,551 | ₩91,074 | ₩89,177 | ₩89,898 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩97,716 | ₩97,716 | ₩89,938 | ₩90,032 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,086 | ₩98,892 | ₩94,282 | ₩97,195 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,620 | ₩98,090 | ₩94,509 | ₩95,565 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩98,758 | ₩98,758 | ₩95,324 | ₩96,834 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,119 | ₩99,226 | ₩96,046 | ₩96,594 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,416 | ₩102,460 | ₩98,264 | ₩99,854 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩100,830 | ₩102,126 | ₩97,088 | ₩98,932 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩102,741 | ₩103,730 | ₩98,451 | ₩102,460 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,596 | ₩106,202 | ₩101,578 | ₩101,658 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩110,746 | ₩112,617 | ₩108,701 | ₩108,795 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩110,786 | ₩113,592 | ₩108,367 | ₩110,746 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,227 | ₩117,254 | ₩110,251 | ₩110,786 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,597 | ₩117,468 | ₩111,120 | ₩116,572 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩113,793 | ₩115,356 | ₩111,254 | ₩112,951 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,314 | ₩114,421 | ₩107,044 | ₩113,365 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,588 | ₩112,256 | ₩106,068 | ₩107,418 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,587 | ₩118,136 | ₩102,981 | ₩109,570 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,422 | ₩116,065 | ₩102,300 | ₩108,287 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,178 | ₩116,492 | ₩109,984 | ₩115,143 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩100,776 | ₩111,641 | ₩100,496 | ₩108,634 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,590 | ₩106,590 | ₩99,841 | ₩102,808 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,262 | ₩103,984 | ₩96,727 | ₩103,703 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩99,961 | ₩102,206 | ₩93,560 | ₩93,801 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩98,839 | ₩99,119 | ₩93,306 | ₩99,066 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,262 | ₩100,656 | ₩97,008 | ₩100,055 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩99,694 | ₩99,854 | ₩93,787 | ₩95,818 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,342 | ₩101,792 | ₩96,741 | ₩99,253 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,170 | ₩101,872 | ₩97,556 | ₩99,387 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,377 | ₩98,839 | ₩93,440 | ₩98,478 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,616 | ₩99,026 | ₩92,491 | ₩92,892 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩87,760 | ₩98,585 | ₩87,479 | ₩95,524 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,221 | ₩93,239 | ₩89,003 | ₩91,823 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,255 | ₩95,297 | ₩89,297 | ₩94,135 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,072 | ₩96,781 | ₩92,638 | ₩93,333 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,219 | ₩96,981 | ₩90,660 | ₩92,932 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩93,934 | ₩100,656 | ₩92,090 | ₩98,304 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,006 | ₩102,928 | ₩92,865 | ₩94,068 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩99,667 | ₩103,904 | ₩97,676 | ₩98,892 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩108,928 | ₩111,107 | ₩101,846 | ₩102,527 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,167 | ₩120,675 | ₩111,093 | ₩111,989 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩110,973 | ₩117,601 | ₩106,643 | ₩111,000 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩118,898 | ₩124,323 | ₩109,850 | ₩110,946 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,140 | ₩120,207 | ₩101,752 | ₩120,020 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,059 | ₩103,422 | ₩88,562 | ₩102,487 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,020 | ₩84,045 | ₩78,352 | ₩82,789 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,406 | ₩84,793 | ₩78,058 | ₩80,183 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,593 | ₩85,395 | ₩81,987 | ₩83,163 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,401 | ₩87,252 | ₩82,187 | ₩85,368 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,087 | ₩87,373 | ₩81,653 | ₩85,836 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,056 | ₩90,112 | ₩83,537 | ₩85,702 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩83,724 | ₩88,214 | ₩83,029 | ₩86,263 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,613 | ₩87,800 | ₩81,920 | ₩83,457 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,556 | ₩98,839 | ₩86,704 | ₩88,027 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩100,736 | ₩100,990 | ₩92,063 | ₩93,774 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,032 | ₩97,409 | ₩83,163 | ₩97,168 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩84,753 | ₩85,836 | ₩81,680 | ₩82,187 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,324 | ₩91,408 | ₩81,586 | ₩85,448 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,437 | ₩92,437 | ₩84,352 | ₩87,506 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,444 | ₩95,444 | ₩87,880 | ₩89,778 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩90,874 | ₩99,467 | ₩89,324 | ₩97,462 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,458 | ₩101,231 | ₩92,584 | ₩93,039 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,037 | ₩99,493 | ₩96,607 | ₩97,035 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩107,899 | ₩107,899 | ₩94,910 | ₩97,369 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩102,861 | ₩112,243 | ₩100,897 | ₩107,739 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,220 | ₩119,994 | ₩113,579 | ₩115,851 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩109,917 | ₩116,907 | ₩105,668 | ₩114,354 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,574 | ₩111,254 | ₩102,233 | ₩108,781 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,353 | ₩103,235 | ₩96,353 | ₩99,640 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,253 | ₩103,917 | ₩93,213 | ₩94,562 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,433 | ₩101,191 | ₩95,805 | ₩100,589 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,014 | ₩95,792 | ₩89,805 | ₩94,816 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,458 | ₩98,090 | ₩92,544 | ₩95,578 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,565 | ₩96,166 | ₩92,531 | ₩92,878 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,259 | ₩100,416 | ₩95,872 | ₩99,293 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,072 | ₩96,781 | ₩93,052 | ₩94,322 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩95,859 | ₩96,540 | ₩90,647 | ₩94,870 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,124 | ₩99,226 | ₩95,124 | ₩97,649 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,005 | ₩94,014 | ₩89,671 | ₩93,560 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩90,834 | ₩92,103 | ₩86,504 | ₩88,642 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,295 | ₩90,179 | ₩87,065 | ₩89,938 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩86,718 | ₩88,214 | ₩85,542 | ₩87,626 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,127 | ₩86,277 | ₩83,791 | ₩85,288 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,030 | ₩89,203 | ₩85,675 | ₩87,025 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,450 | ₩88,174 | ₩80,410 | ₩88,081 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,111 | ₩79,234 | ₩75,679 | ₩79,221 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,497 | ₩78,606 | ₩75,666 | ₩77,590 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,136 | ₩83,377 | ₩77,243 | ₩78,392 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩84,994 | ₩85,368 | ₩80,958 | ₩82,842 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,550 | ₩85,355 | ₩81,292 | ₩83,631 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,328 | ₩86,691 | ₩81,639 | ₩84,299 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,344 | ₩86,838 | ₩83,203 | ₩83,564 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩83,991 | ₩86,758 | ₩83,403 | ₩85,635 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,297 | ₩86,143 | ₩82,000 | ₩83,991 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,076 | ₩82,562 | ₩79,221 | ₩81,827 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,176 | ₩80,116 | ₩75,626 | ₩80,076 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,659 | ₩79,087 | ₩75,211 | ₩76,147 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,744 | ₩76,668 | ₩73,648 | ₩75,572 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩74,837 | ₩75,652 | ₩72,312 | ₩75,171 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,091 | ₩76,508 | ₩73,501 | ₩74,022 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,561 | ₩79,100 | ₩72,739 | ₩75,278 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,305 | ₩72,846 | ₩68,236 | ₩72,004 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩70,801 | ₩72,833 | ₩68,489 | ₩69,625 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,651 | ₩72,138 | ₩57,491 | ₩71,750 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,759 | ₩64,587 | ₩60,003 | ₩60,444 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩58,974 | ₩62,556 | ₩58,427 | ₩61,206 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,478 | ₩63,759 | ₩58,012 | ₩58,427 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,732 | ₩65,322 | ₩61,206 | ₩62,249 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩64,814 | ₩66,953 | ₩63,491 | ₩63,919 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,269 | ₩68,583 | ₩65,028 | ₩66,766 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩64,935 | ₩66,766 | ₩63,291 | ₩64,280 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩61,968 | ₩66,552 | ₩61,567 | ₩65,696 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,492 | ₩70,026 | ₩61,554 | ₩61,995 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩62,984 | ₩70,427 | ₩62,128 | ₩69,652 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,140 | ₩68,155 | ₩64,734 | ₩64,935 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,438 | ₩67,754 | ₩63,398 | ₩67,060 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,583 | ₩64,814 | ₩61,580 | ₩63,518 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,516 | ₩65,456 | ₩60,257 | ₩61,661 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩60,952 | ₩63,946 | ₩59,629 | ₩62,155 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,311 | ₩62,249 | ₩59,482 | ₩61,995 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,447 | ₩62,663 | ₩60,805 | ₩61,888 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,010 | ₩61,674 | ₩55,687 | ₩61,447 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,253 | ₩61,166 | ₩57,277 | ₩58,520 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩61,968 | ₩62,957 | ₩59,081 | ₩60,845 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,649 | ₩64,814 | ₩61,139 | ₩63,932 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,324 | ₩62,583 | ₩58,974 | ₩61,233 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,589 | ₩65,389 | ₩58,868 | ₩63,131 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩60,832 | ₩61,848 | ₩59,389 | ₩61,179 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,478 | ₩63,478 | ₩60,204 | ₩61,567 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,149 | ₩67,140 | ₩62,142 | ₩63,692 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,444 | ₩64,614 | ₩59,870 | ₩64,039 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,712 | ₩60,805 | ₩59,001 | ₩60,444 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,765 | ₩62,877 | ₩60,150 | ₩62,142 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,672 | ₩62,489 | ₩59,349 | ₩61,260 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,767 | ₩63,278 | ₩60,885 | ₩61,433 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩63,919 | ₩64,761 | ₩59,121 | ₩61,767 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,438 | ₩66,151 | ₩60,805 | ₩65,282 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,059 | ₩62,476 | ₩58,627 | ₩62,315 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,035 | ₩64,120 | ₩58,694 | ₩60,578 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,032 | ₩61,914 | ₩58,774 | ₩60,137 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,101 | ₩63,371 | ₩55,727 | ₩61,848 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,179 | ₩56,542 | ₩52,039 | ₩55,727 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩51,985 | ₩52,961 | ₩49,059 | ₩50,034 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,130 | ₩59,121 | ₩51,223 | ₩53,028 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩59,803 | ₩60,658 | ₩57,063 | ₩58,841 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,135 | ₩63,224 | ₩58,266 | ₩58,467 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩60,805 | ₩64,895 | ₩59,335 | ₩60,364 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,293 | ₩66,391 | ₩60,338 | ₩61,781 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩60,979 | ₩65,349 | ₩60,926 | ₩63,585 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,291 | ₩60,284 | ₩57,291 | ₩60,191 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,037 | ₩58,253 | ₩56,181 | ₩57,130 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,707 | ₩58,921 | ₩56,796 | ₩57,839 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,453 | ₩59,562 | ₩57,023 | ₩59,108 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩56,863 | ₩57,745 | ₩54,337 | ₩56,983 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,640 | ₩60,845 | ₩55,460 | ₩56,021 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,271 | ₩62,048 | ₩58,814 | ₩61,393 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,133 | ₩60,672 | ₩57,291 | ₩58,948 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,500 | ₩57,665 | ₩54,404 | ₩57,251 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,460 | ₩57,398 | ₩54,778 | ₩55,620 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,415 | ₩55,126 | ₩53,188 | ₩54,016 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,571 | ₩54,685 | ₩51,464 | ₩54,538 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,399 | ₩54,591 | ₩51,090 | ₩51,745 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,144 | ₩57,144 | ₩50,382 | ₩50,408 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,451 | ₩58,146 | ₩50,809 | ₩58,079 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,796 | ₩51,838 | ₩49,820 | ₩51,451 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩46,880 | ₩50,341 | ₩46,453 | ₩50,288 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,375 | ₩47,548 | ₩45,571 | ₩46,052 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,239 | ₩47,455 | ₩45,677 | ₩47,228 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,571 | ₩47,241 | ₩45,504 | ₩46,332 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,666 | ₩46,880 | ₩45,063 | ₩46,519 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,682 | ₩47,789 | ₩46,199 | ₩46,974 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,152 | ₩50,061 | ₩47,722 | ₩47,963 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,038 | ₩49,486 | ₩46,012 | ₩49,419 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,619 | ₩45,544 | ₩42,844 | ₩45,183 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,034 | ₩44,836 | ₩43,031 | ₩43,272 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,199 | ₩46,693 | ₩42,871 | ₩42,991 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,399 | ₩47,508 | ₩45,544 | ₩45,971 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,457 | ₩48,818 | ₩44,969 | ₩47,254 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,609 | ₩50,609 | ₩47,575 | ₩47,882 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,235 | ₩51,664 | ₩48,738 | ₩51,143 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,337 | ₩51,023 | ₩47,014 | ₩49,834 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,818 | ₩49,593 | ₩47,321 | ₩48,270 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,508 | ₩49,673 | ₩46,947 | ₩49,419 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩46,960 | ₩47,562 | ₩46,479 | ₩46,720 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,651 | ₩48,230 | ₩45,517 | ₩46,960 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,330 | ₩46,105 | ₩43,713 | ₩45,824 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,341 | ₩45,076 | ₩43,686 | ₩44,862 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,820 | ₩44,876 | ₩43,018 | ₩43,633 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩46,853 | ₩47,107 | ₩45,357 | ₩45,878 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,542 | ₩47,976 | ₩44,007 | ₩46,600 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩42,965 | ₩44,141 | ₩42,590 | ₩44,114 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,492 | ₩43,432 | ₩40,212 | ₩43,219 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,546 | ₩41,575 | ₩38,929 | ₩40,559 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩47,842 | ₩48,016 | ₩40,412 | ₩40,706 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,041 | ₩49,767 | ₩46,359 | ₩46,666 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,766 | ₩47,923 | ₩43,285 | ₩47,134 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,134 | ₩47,976 | ₩43,726 | ₩44,582 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,784 | ₩49,152 | ₩45,704 | ₩48,190 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,446 | ₩50,782 | ₩47,174 | ₩47,816 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩50,889 | ₩52,252 | ₩49,606 | ₩50,141 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,119 | ₩54,110 | ₩50,649 | ₩50,929 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩55,981 | ₩58,253 | ₩48,765 | ₩49,419 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,196 | ₩48,257 | ₩45,023 | ₩47,856 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,486 | ₩50,542 | ₩47,147 | ₩47,428 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩49,900 | ₩51,397 | ₩49,286 | ₩50,676 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,016 | ₩51,571 | ₩47,642 | ₩49,633 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,052 | ₩52,119 | ₩48,992 | ₩51,317 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,012 | ₩54,083 | ₩51,798 | ₩53,215 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,702 | ₩53,428 | ₩50,582 | ₩52,079 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,188 | ₩53,589 | ₩50,742 | ₩52,346 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,119 | ₩53,562 | ₩51,317 | ₩52,667 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩51,838 | ₩52,293 | ₩50,341 | ₩52,293 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩50,836 | ₩51,183 | ₩49,647 | ₩50,929 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,306 | ₩50,007 | ₩46,212 | ₩49,914 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,230 | ₩48,390 | ₩44,836 | ₩46,212 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,246 | ₩50,007 | ₩48,150 | ₩49,018 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩48,845 | ₩50,515 | ₩47,856 | ₩49,566 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,559 | ₩47,963 | ₩46,078 | ₩47,695 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,406 | ₩50,622 | ₩47,602 | ₩48,324 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,448 | ₩51,678 | ₩48,083 | ₩48,765 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,063 | ₩49,633 | ₩44,408 | ₩49,339 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,225 | ₩46,813 | ₩45,036 | ₩46,372 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩47,909 | ₩48,404 | ₩42,644 | ₩43,593 | -9.01% | 279만 |
|---|