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 | ₩94,780 | ₩100,324 | ₩94,338 | ₩96,427 | +1.74% | 293.5만 |
| 2026.10.08 | ₩92,919 | ₩93,803 | ₩87,495 | ₩90,267 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,668 | ₩97,177 | ₩92,785 | ₩94,901 | -1.83% | 174만 |
| 2026.10.06 | ₩94,044 | ₩101,676 | ₩94,003 | ₩99,601 | +5.91% | 222.6만 |
| 2026.10.05 | ₩95,958 | ₩96,789 | ₩93,294 | ₩93,454 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,624 | ₩98,302 | ₩93,789 | ₩96,414 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,562 | ₩96,682 | ₩91,071 | ₩94,204 | +0.69% | 127.2만 |
| 2026.09.30 | ₩93,079 | ₩95,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,244 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,378 | ₩97,739 | ₩91,352 | ₩92,517 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,758 | ₩96,789 | ₩93,495 | ₩95,945 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,203 | ₩101,315 | ₩97,458 | ₩97,780 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩95,878 | ₩102,574 | ₩95,811 | ₩98,717 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,699 | ₩103,872 | ₩98,208 | ₩98,663 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,801 | ₩104,408 | ₩99,695 | ₩100,418 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,247 | ₩104,863 | ₩101,770 | ₩102,279 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩100,016 | ₩103,685 | ₩97,083 | ₩102,279 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,753 | ₩99,387 | ₩95,584 | ₩97,780 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,200 | ₩96,882 | ₩93,695 | ₩95,008 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩97,110 | ₩97,485 | ₩90,870 | ₩94,552 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,584 | ₩98,382 | ₩95,450 | ₩95,932 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩101,167 | ₩101,703 | ₩97,820 | ₩99,507 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,289 | ₩102,038 | ₩94,231 | ₩99,333 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,355 | ₩104,904 | ₩96,815 | ₩96,896 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,569 | ₩106,899 | ₩100,632 | ₩104,113 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩96,066 | ₩102,158 | ₩96,039 | ₩100,860 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩94,030 | ₩97,552 | ₩92,330 | ₩96,039 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,567 | ₩94,472 | ₩87,670 | ₩93,628 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,384 | ₩91,285 | ₩88,152 | ₩88,754 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,732 | ₩91,258 | ₩89,357 | ₩90,080 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩97,914 | ₩97,914 | ₩90,120 | ₩90,214 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,280 | ₩99,092 | ₩94,472 | ₩97,391 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,815 | ₩98,288 | ₩94,700 | ₩95,758 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩98,958 | ₩98,958 | ₩95,517 | ₩97,030 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,320 | ₩99,427 | ₩96,240 | ₩96,789 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,618 | ₩102,667 | ₩98,463 | ₩100,056 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩101,034 | ₩102,332 | ₩97,284 | ₩99,132 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩102,948 | ₩103,939 | ₩98,650 | ₩102,667 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,805 | ₩106,417 | ₩101,783 | ₩101,864 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩110,970 | ₩112,844 | ₩108,921 | ₩109,015 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩111,010 | ₩113,822 | ₩108,586 | ₩110,970 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,464 | ₩117,491 | ₩110,474 | ₩111,010 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,830 | ₩117,705 | ₩111,345 | ₩116,808 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩114,023 | ₩115,589 | ₩111,478 | ₩113,179 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,532 | ₩114,652 | ₩107,260 | ₩113,594 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,813 | ₩112,483 | ₩106,283 | ₩107,635 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,801 | ₩118,375 | ₩103,190 | ₩109,791 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,631 | ₩116,299 | ₩102,507 | ₩108,506 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,407 | ₩116,728 | ₩110,206 | ₩115,375 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩100,980 | ₩111,867 | ₩100,699 | ₩108,854 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,805 | ₩106,805 | ₩100,043 | ₩103,015 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,458 | ₩104,194 | ₩96,923 | ₩103,913 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩100,163 | ₩102,413 | ₩93,749 | ₩93,990 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩99,038 | ₩99,320 | ₩93,495 | ₩99,266 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,458 | ₩100,860 | ₩97,204 | ₩100,257 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩99,895 | ₩100,056 | ₩93,977 | ₩96,012 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,539 | ₩101,998 | ₩96,936 | ₩99,453 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,369 | ₩102,078 | ₩97,753 | ₩99,587 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,570 | ₩99,038 | ₩93,628 | ₩98,677 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,807 | ₩99,226 | ₩92,678 | ₩93,079 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩87,937 | ₩98,784 | ₩87,656 | ₩95,717 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,406 | ₩93,428 | ₩89,183 | ₩92,008 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,445 | ₩95,490 | ₩89,477 | ₩94,325 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,266 | ₩96,976 | ₩92,825 | ₩93,521 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,414 | ₩97,177 | ₩90,843 | ₩93,120 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩94,124 | ₩100,860 | ₩92,276 | ₩98,503 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,212 | ₩103,136 | ₩93,053 | ₩94,258 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩99,869 | ₩104,113 | ₩97,873 | ₩99,092 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩109,148 | ₩111,331 | ₩102,051 | ₩102,734 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,398 | ₩120,919 | ₩111,318 | ₩112,215 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩111,197 | ₩117,839 | ₩106,859 | ₩111,224 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩119,138 | ₩124,575 | ₩110,072 | ₩111,170 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,346 | ₩120,450 | ₩101,958 | ₩120,263 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,241 | ₩103,631 | ₩88,741 | ₩102,694 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,180 | ₩84,215 | ₩78,510 | ₩82,956 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,576 | ₩84,965 | ₩78,216 | ₩80,345 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,764 | ₩85,567 | ₩82,153 | ₩83,331 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,568 | ₩87,429 | ₩82,353 | ₩85,540 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,259 | ₩87,549 | ₩81,818 | ₩86,009 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,236 | ₩90,294 | ₩83,706 | ₩85,875 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩83,893 | ₩88,393 | ₩83,197 | ₩86,438 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,790 | ₩87,978 | ₩82,086 | ₩83,626 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,753 | ₩99,038 | ₩86,880 | ₩88,205 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩100,940 | ₩101,194 | ₩92,249 | ₩93,963 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,201 | ₩97,606 | ₩83,331 | ₩97,365 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩84,924 | ₩86,009 | ₩81,845 | ₩82,353 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,504 | ₩91,593 | ₩81,751 | ₩85,621 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,624 | ₩92,624 | ₩84,523 | ₩87,683 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,637 | ₩95,637 | ₩88,058 | ₩89,959 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩91,057 | ₩99,668 | ₩89,504 | ₩97,659 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,650 | ₩101,435 | ₩92,771 | ₩93,227 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,235 | ₩99,695 | ₩96,802 | ₩97,231 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩108,117 | ₩108,117 | ₩95,101 | ₩97,565 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩103,069 | ₩112,469 | ₩101,101 | ₩107,957 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,451 | ₩120,236 | ₩113,808 | ₩116,085 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩110,139 | ₩117,143 | ₩105,881 | ₩114,585 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,787 | ₩111,478 | ₩102,440 | ₩109,001 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,548 | ₩103,444 | ₩96,548 | ₩99,842 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,453 | ₩104,127 | ₩93,401 | ₩94,753 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,628 | ₩101,395 | ₩95,999 | ₩100,793 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,204 | ₩95,985 | ₩89,986 | ₩95,008 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,650 | ₩98,288 | ₩92,731 | ₩95,771 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,758 | ₩96,360 | ₩92,718 | ₩93,066 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,454 | ₩100,618 | ₩96,066 | ₩99,494 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,266 | ₩96,976 | ₩93,240 | ₩94,512 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩96,052 | ₩96,735 | ₩90,830 | ₩95,061 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,316 | ₩99,427 | ₩95,316 | ₩97,847 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,187 | ₩94,204 | ₩89,852 | ₩93,749 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩91,017 | ₩92,289 | ₩86,679 | ₩88,821 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,473 | ₩90,361 | ₩87,241 | ₩90,120 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩86,893 | ₩88,393 | ₩85,715 | ₩87,803 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,299 | ₩86,451 | ₩83,960 | ₩85,460 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,210 | ₩89,384 | ₩85,848 | ₩87,201 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,613 | ₩88,353 | ₩80,572 | ₩88,259 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,269 | ₩79,394 | ₩75,832 | ₩79,381 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,653 | ₩78,765 | ₩75,819 | ₩77,747 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,304 | ₩83,545 | ₩77,399 | ₩78,550 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩85,165 | ₩85,540 | ₩81,121 | ₩83,010 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,719 | ₩85,527 | ₩81,456 | ₩83,800 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,500 | ₩86,866 | ₩81,804 | ₩84,469 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,518 | ₩87,013 | ₩83,371 | ₩83,733 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩84,161 | ₩86,933 | ₩83,572 | ₩85,808 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,465 | ₩86,317 | ₩82,166 | ₩84,161 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,238 | ₩82,728 | ₩79,381 | ₩81,992 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,332 | ₩80,278 | ₩75,779 | ₩80,238 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,818 | ₩79,247 | ₩75,363 | ₩76,301 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,895 | ₩76,823 | ₩73,797 | ₩75,725 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩74,988 | ₩75,805 | ₩72,458 | ₩75,323 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,243 | ₩76,662 | ₩73,649 | ₩74,172 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,716 | ₩79,260 | ₩72,886 | ₩75,430 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,445 | ₩72,993 | ₩68,373 | ₩72,150 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩70,944 | ₩72,980 | ₩68,628 | ₩69,766 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,768 | ₩72,284 | ₩57,607 | ₩71,895 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,888 | ₩64,718 | ₩60,125 | ₩60,567 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩59,094 | ₩62,682 | ₩58,545 | ₩61,330 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,606 | ₩63,888 | ₩58,129 | ₩58,545 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,861 | ₩65,454 | ₩61,330 | ₩62,374 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩64,945 | ₩67,088 | ₩63,620 | ₩64,048 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,401 | ₩68,722 | ₩65,160 | ₩66,900 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩65,066 | ₩66,900 | ₩63,419 | ₩64,410 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩62,093 | ₩66,686 | ₩61,691 | ₩65,829 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,632 | ₩70,168 | ₩61,678 | ₩62,120 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩63,111 | ₩70,570 | ₩62,254 | ₩69,793 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,275 | ₩68,293 | ₩64,865 | ₩65,066 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,566 | ₩67,891 | ₩63,526 | ₩67,195 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,709 | ₩64,945 | ₩61,705 | ₩63,646 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,642 | ₩65,588 | ₩60,379 | ₩61,785 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩61,075 | ₩64,075 | ₩59,750 | ₩62,281 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,433 | ₩62,374 | ₩59,602 | ₩62,120 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,571 | ₩62,789 | ₩60,928 | ₩62,013 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,125 | ₩61,799 | ₩55,799 | ₩61,571 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,370 | ₩61,290 | ₩57,393 | ₩58,638 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩62,093 | ₩63,084 | ₩59,201 | ₩60,968 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,776 | ₩64,945 | ₩61,263 | ₩64,062 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,446 | ₩62,709 | ₩59,094 | ₩61,357 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,710 | ₩65,521 | ₩58,986 | ₩63,258 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩60,955 | ₩61,973 | ₩59,509 | ₩61,303 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,606 | ₩63,606 | ₩60,326 | ₩61,691 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,280 | ₩67,275 | ₩62,267 | ₩63,821 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,567 | ₩64,745 | ₩59,991 | ₩64,169 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,834 | ₩60,928 | ₩59,120 | ₩60,567 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,888 | ₩63,004 | ₩60,272 | ₩62,267 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,794 | ₩62,615 | ₩59,469 | ₩61,383 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,892 | ₩63,405 | ₩61,008 | ₩61,558 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩64,048 | ₩64,892 | ₩59,241 | ₩61,892 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,566 | ₩66,284 | ₩60,928 | ₩65,414 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,183 | ₩62,602 | ₩58,745 | ₩62,441 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,160 | ₩64,249 | ₩58,812 | ₩60,700 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,156 | ₩62,040 | ₩58,893 | ₩60,259 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,215 | ₩63,499 | ₩55,840 | ₩61,973 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,291 | ₩56,656 | ₩52,144 | ₩55,840 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩52,090 | ₩53,068 | ₩49,158 | ₩50,135 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,246 | ₩59,241 | ₩51,327 | ₩53,135 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩59,924 | ₩60,781 | ₩57,179 | ₩58,960 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,254 | ₩63,352 | ₩58,384 | ₩58,585 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩60,928 | ₩65,026 | ₩59,455 | ₩60,486 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,423 | ₩66,525 | ₩60,459 | ₩61,906 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩61,102 | ₩65,481 | ₩61,049 | ₩63,713 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,406 | ₩60,406 | ₩57,406 | ₩60,312 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,152 | ₩58,370 | ₩56,295 | ₩57,246 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,826 | ₩59,040 | ₩56,911 | ₩57,955 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,571 | ₩59,683 | ₩57,139 | ₩59,228 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩56,978 | ₩57,862 | ₩54,447 | ₩57,098 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,759 | ₩60,968 | ₩55,572 | ₩56,134 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,393 | ₩62,173 | ₩58,933 | ₩61,517 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,250 | ₩60,794 | ₩57,406 | ₩59,067 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,612 | ₩57,781 | ₩54,514 | ₩57,366 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,572 | ₩57,513 | ₩54,889 | ₩55,733 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,523 | ₩55,237 | ₩53,295 | ₩54,126 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,675 | ₩54,795 | ₩51,568 | ₩54,648 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,505 | ₩54,701 | ₩51,193 | ₩51,849 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,259 | ₩57,259 | ₩50,483 | ₩50,510 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,555 | ₩58,263 | ₩50,912 | ₩58,196 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,898 | ₩51,943 | ₩49,921 | ₩51,555 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩46,975 | ₩50,443 | ₩46,546 | ₩50,390 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,470 | ₩47,644 | ₩45,663 | ₩46,145 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,332 | ₩47,551 | ₩45,770 | ₩47,323 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,663 | ₩47,336 | ₩45,596 | ₩46,426 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,761 | ₩46,975 | ₩45,154 | ₩46,613 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,778 | ₩47,885 | ₩46,292 | ₩47,069 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,251 | ₩50,162 | ₩47,819 | ₩48,060 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,131 | ₩49,586 | ₩46,105 | ₩49,519 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,708 | ₩45,636 | ₩42,931 | ₩45,274 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,123 | ₩44,926 | ₩43,118 | ₩43,359 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,292 | ₩46,787 | ₩42,958 | ₩43,078 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,493 | ₩47,604 | ₩45,636 | ₩46,064 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,555 | ₩48,917 | ₩45,060 | ₩47,350 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,711 | ₩50,711 | ₩47,671 | ₩47,979 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,336 | ₩51,769 | ₩48,836 | ₩51,247 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,435 | ₩51,126 | ₩47,109 | ₩49,934 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,917 | ₩49,693 | ₩47,417 | ₩48,368 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,604 | ₩49,774 | ₩47,042 | ₩49,519 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩47,055 | ₩47,658 | ₩46,573 | ₩46,814 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,743 | ₩48,327 | ₩45,609 | ₩47,055 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,422 | ₩46,198 | ₩43,801 | ₩45,917 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,431 | ₩45,167 | ₩43,775 | ₩44,953 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,908 | ₩44,966 | ₩43,105 | ₩43,721 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩46,948 | ₩47,203 | ₩45,448 | ₩45,971 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,632 | ₩48,073 | ₩44,096 | ₩46,694 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩43,051 | ₩44,230 | ₩42,676 | ₩44,203 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,574 | ₩43,520 | ₩40,293 | ₩43,306 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,628 | ₩41,659 | ₩39,007 | ₩40,641 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩47,939 | ₩48,113 | ₩40,494 | ₩40,788 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,136 | ₩49,867 | ₩46,453 | ₩46,761 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,855 | ₩48,019 | ₩43,373 | ₩47,229 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,229 | ₩48,073 | ₩43,815 | ₩44,672 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,877 | ₩49,251 | ₩45,797 | ₩48,287 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,546 | ₩50,885 | ₩47,270 | ₩47,912 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩50,992 | ₩52,358 | ₩49,707 | ₩50,242 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,224 | ₩54,219 | ₩50,751 | ₩51,032 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩56,094 | ₩58,370 | ₩48,863 | ₩49,519 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,288 | ₩48,354 | ₩45,114 | ₩47,952 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,586 | ₩50,644 | ₩47,243 | ₩47,524 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩50,001 | ₩51,501 | ₩49,385 | ₩50,778 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,113 | ₩51,675 | ₩47,738 | ₩49,733 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,157 | ₩52,224 | ₩49,091 | ₩51,421 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,117 | ₩54,193 | ₩51,903 | ₩53,322 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,805 | ₩53,536 | ₩50,684 | ₩52,184 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,295 | ₩53,697 | ₩50,845 | ₩52,452 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,224 | ₩53,670 | ₩51,421 | ₩52,773 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩51,943 | ₩52,398 | ₩50,443 | ₩52,398 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩50,939 | ₩51,287 | ₩49,747 | ₩51,032 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,399 | ₩50,108 | ₩46,305 | ₩50,015 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,327 | ₩48,488 | ₩44,926 | ₩46,305 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,345 | ₩50,108 | ₩48,247 | ₩49,117 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩48,943 | ₩50,617 | ₩47,952 | ₩49,666 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,654 | ₩48,060 | ₩46,171 | ₩47,792 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,506 | ₩50,724 | ₩47,698 | ₩48,421 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,550 | ₩51,782 | ₩48,180 | ₩48,863 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,154 | ₩49,733 | ₩44,498 | ₩49,439 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,319 | ₩46,908 | ₩45,127 | ₩46,466 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩48,006 | ₩48,501 | ₩42,730 | ₩43,681 | -9.01% | 279만 |
|---|