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 | ₩94,596 | ₩100,129 | ₩94,155 | ₩96,240 | +1.74% | 293.5만 |
| 2026.10.08 | ₩92,738 | ₩93,620 | ₩87,326 | ₩90,092 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,480 | ₩96,988 | ₩92,605 | ₩94,716 | -1.83% | 174만 |
| 2026.10.06 | ₩93,861 | ₩101,479 | ₩93,821 | ₩99,407 | +5.91% | 222.6만 |
| 2026.10.05 | ₩95,772 | ₩96,601 | ₩93,113 | ₩93,273 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,438 | ₩98,111 | ₩93,607 | ₩96,227 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,380 | ₩96,494 | ₩90,894 | ₩94,021 | +0.69% | 127.2만 |
| 2026.09.30 | ₩92,899 | ₩95,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,061 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,189 | ₩97,550 | ₩91,175 | ₩92,337 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,572 | ₩96,601 | ₩93,313 | ₩95,759 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,009 | ₩101,118 | ₩97,269 | ₩97,590 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩95,692 | ₩102,374 | ₩95,625 | ₩98,525 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,503 | ₩103,671 | ₩98,017 | ₩98,472 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,602 | ₩104,205 | ₩99,501 | ₩100,223 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,045 | ₩104,660 | ₩101,572 | ₩102,080 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩99,822 | ₩103,484 | ₩96,895 | ₩102,080 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,563 | ₩99,194 | ₩95,398 | ₩97,590 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,013 | ₩96,694 | ₩93,514 | ₩94,823 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩96,922 | ₩97,296 | ₩90,694 | ₩94,369 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,398 | ₩98,191 | ₩95,264 | ₩95,745 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩100,971 | ₩101,506 | ₩97,630 | ₩99,314 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,104 | ₩101,840 | ₩94,048 | ₩99,140 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,152 | ₩104,700 | ₩96,628 | ₩96,708 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,372 | ₩106,691 | ₩100,436 | ₩103,911 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩95,879 | ₩101,960 | ₩95,852 | ₩100,664 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩93,848 | ₩97,363 | ₩92,150 | ₩95,852 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,395 | ₩94,289 | ₩87,499 | ₩93,447 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,210 | ₩91,108 | ₩87,980 | ₩88,582 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,558 | ₩91,081 | ₩89,183 | ₩89,905 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩97,723 | ₩97,723 | ₩89,945 | ₩90,039 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,093 | ₩98,900 | ₩94,289 | ₩97,202 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,628 | ₩98,098 | ₩94,516 | ₩95,572 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩98,766 | ₩98,766 | ₩95,331 | ₩96,841 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,127 | ₩99,234 | ₩96,053 | ₩96,601 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,423 | ₩102,468 | ₩98,271 | ₩99,862 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩100,837 | ₩102,134 | ₩97,095 | ₩98,940 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩102,749 | ₩103,738 | ₩98,458 | ₩102,468 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,604 | ₩106,210 | ₩101,586 | ₩101,666 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩110,754 | ₩112,625 | ₩108,709 | ₩108,803 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩110,794 | ₩113,601 | ₩108,375 | ₩110,754 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,236 | ₩117,263 | ₩110,260 | ₩110,794 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,606 | ₩117,477 | ₩111,128 | ₩116,581 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩113,801 | ₩115,365 | ₩111,262 | ₩112,959 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,322 | ₩114,429 | ₩107,052 | ₩113,374 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,596 | ₩112,264 | ₩106,076 | ₩107,426 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,595 | ₩118,145 | ₩102,989 | ₩109,578 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,430 | ₩116,073 | ₩102,308 | ₩108,295 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,186 | ₩116,501 | ₩109,992 | ₩115,151 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩100,784 | ₩111,650 | ₩100,503 | ₩108,642 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,598 | ₩106,598 | ₩99,848 | ₩102,815 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,269 | ₩103,992 | ₩96,734 | ₩103,711 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩99,969 | ₩102,214 | ₩93,567 | ₩93,808 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩98,846 | ₩99,127 | ₩93,313 | ₩99,073 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,269 | ₩100,664 | ₩97,015 | ₩100,062 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩99,701 | ₩99,862 | ₩93,794 | ₩95,826 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,349 | ₩101,800 | ₩96,748 | ₩99,260 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,178 | ₩101,880 | ₩97,563 | ₩99,394 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,385 | ₩98,846 | ₩93,447 | ₩98,485 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,623 | ₩99,033 | ₩92,498 | ₩92,899 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩87,767 | ₩98,592 | ₩87,486 | ₩95,532 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,228 | ₩93,246 | ₩89,010 | ₩91,830 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,262 | ₩95,304 | ₩89,304 | ₩94,142 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,080 | ₩96,788 | ₩92,645 | ₩93,340 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,227 | ₩96,988 | ₩90,667 | ₩92,939 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩93,941 | ₩100,664 | ₩92,097 | ₩98,311 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,014 | ₩102,936 | ₩92,872 | ₩94,075 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩99,675 | ₩103,911 | ₩97,683 | ₩98,900 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩108,936 | ₩111,115 | ₩101,853 | ₩102,535 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,175 | ₩120,684 | ₩111,102 | ₩111,997 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩110,981 | ₩117,610 | ₩106,651 | ₩111,008 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩118,907 | ₩124,333 | ₩109,859 | ₩110,955 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,147 | ₩120,216 | ₩101,760 | ₩120,029 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,065 | ₩103,430 | ₩88,569 | ₩102,495 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,026 | ₩84,051 | ₩78,358 | ₩82,795 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,412 | ₩84,800 | ₩78,064 | ₩80,189 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,599 | ₩85,401 | ₩81,993 | ₩83,169 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,407 | ₩87,259 | ₩82,194 | ₩85,374 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,094 | ₩87,379 | ₩81,659 | ₩85,842 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,063 | ₩90,119 | ₩83,543 | ₩85,708 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩83,730 | ₩88,221 | ₩83,036 | ₩86,270 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,620 | ₩87,807 | ₩81,926 | ₩83,463 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,563 | ₩98,846 | ₩86,711 | ₩88,034 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩100,744 | ₩100,998 | ₩92,070 | ₩93,781 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,038 | ₩97,416 | ₩83,169 | ₩97,175 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩84,760 | ₩85,842 | ₩81,686 | ₩82,194 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,330 | ₩91,415 | ₩81,592 | ₩85,455 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,444 | ₩92,444 | ₩84,359 | ₩87,513 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,451 | ₩95,451 | ₩87,887 | ₩89,785 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩90,881 | ₩99,474 | ₩89,330 | ₩97,469 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,465 | ₩101,238 | ₩92,591 | ₩93,046 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,044 | ₩99,501 | ₩96,614 | ₩97,042 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩107,907 | ₩107,907 | ₩94,917 | ₩97,376 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩102,869 | ₩112,251 | ₩100,904 | ₩107,747 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,229 | ₩120,003 | ₩113,587 | ₩115,859 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩109,925 | ₩116,915 | ₩105,675 | ₩114,363 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,582 | ₩111,262 | ₩102,241 | ₩108,789 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,360 | ₩103,243 | ₩96,360 | ₩99,648 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,260 | ₩103,925 | ₩93,219 | ₩94,569 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,440 | ₩101,198 | ₩95,812 | ₩100,597 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,021 | ₩95,799 | ₩89,811 | ₩94,823 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,465 | ₩98,098 | ₩92,551 | ₩95,585 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,572 | ₩96,173 | ₩92,538 | ₩92,885 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,267 | ₩100,423 | ₩95,879 | ₩99,300 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,080 | ₩96,788 | ₩93,059 | ₩94,329 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩95,866 | ₩96,547 | ₩90,653 | ₩94,877 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,131 | ₩99,234 | ₩95,131 | ₩97,657 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,012 | ₩94,021 | ₩89,678 | ₩93,567 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩90,841 | ₩92,110 | ₩86,510 | ₩88,649 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,301 | ₩90,186 | ₩87,072 | ₩89,945 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩86,724 | ₩88,221 | ₩85,548 | ₩87,633 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,134 | ₩86,283 | ₩83,797 | ₩85,294 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,036 | ₩89,210 | ₩85,682 | ₩87,032 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,456 | ₩88,181 | ₩80,416 | ₩88,087 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,117 | ₩79,240 | ₩75,685 | ₩79,227 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,502 | ₩78,612 | ₩75,671 | ₩77,596 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,142 | ₩83,383 | ₩77,249 | ₩78,398 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩85,000 | ₩85,374 | ₩80,964 | ₩82,848 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,557 | ₩85,361 | ₩81,298 | ₩83,637 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,334 | ₩86,697 | ₩81,646 | ₩84,305 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,350 | ₩86,844 | ₩83,209 | ₩83,570 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩83,998 | ₩86,764 | ₩83,410 | ₩85,642 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,303 | ₩86,149 | ₩82,006 | ₩83,998 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,082 | ₩82,568 | ₩79,227 | ₩81,833 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,182 | ₩80,122 | ₩75,631 | ₩80,082 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,665 | ₩79,093 | ₩75,217 | ₩76,153 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,749 | ₩76,674 | ₩73,653 | ₩75,578 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩74,843 | ₩75,658 | ₩72,317 | ₩75,177 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,097 | ₩76,513 | ₩73,506 | ₩74,028 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,567 | ₩79,106 | ₩72,745 | ₩75,284 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,310 | ₩72,852 | ₩68,241 | ₩72,010 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩70,807 | ₩72,838 | ₩68,495 | ₩69,631 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,656 | ₩72,143 | ₩57,495 | ₩71,756 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,763 | ₩64,592 | ₩60,008 | ₩60,449 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩58,979 | ₩62,561 | ₩58,431 | ₩61,211 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,483 | ₩63,763 | ₩58,017 | ₩58,431 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,737 | ₩65,327 | ₩61,211 | ₩62,253 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩64,819 | ₩66,958 | ₩63,496 | ₩63,924 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,274 | ₩68,588 | ₩65,033 | ₩66,771 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩64,940 | ₩66,771 | ₩63,296 | ₩64,285 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩61,973 | ₩66,557 | ₩61,572 | ₩65,701 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,497 | ₩70,032 | ₩61,558 | ₩61,999 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩62,988 | ₩70,432 | ₩62,133 | ₩69,657 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,145 | ₩68,160 | ₩64,739 | ₩64,940 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,443 | ₩67,760 | ₩63,403 | ₩67,065 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,587 | ₩64,819 | ₩61,585 | ₩63,523 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,521 | ₩65,461 | ₩60,262 | ₩61,665 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩60,957 | ₩63,951 | ₩59,634 | ₩62,160 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,315 | ₩62,253 | ₩59,487 | ₩61,999 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,451 | ₩62,668 | ₩60,810 | ₩61,892 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,014 | ₩61,679 | ₩55,691 | ₩61,451 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,257 | ₩61,171 | ₩57,282 | ₩58,524 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩61,973 | ₩62,962 | ₩59,086 | ₩60,850 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,654 | ₩64,819 | ₩61,144 | ₩63,937 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,329 | ₩62,587 | ₩58,979 | ₩61,238 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,594 | ₩65,394 | ₩58,872 | ₩63,135 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩60,837 | ₩61,852 | ₩59,393 | ₩61,184 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,483 | ₩63,483 | ₩60,208 | ₩61,572 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,153 | ₩67,145 | ₩62,146 | ₩63,697 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,449 | ₩64,619 | ₩59,874 | ₩64,044 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,716 | ₩60,810 | ₩59,006 | ₩60,449 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,770 | ₩62,881 | ₩60,155 | ₩62,146 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,676 | ₩62,494 | ₩59,353 | ₩61,264 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,772 | ₩63,282 | ₩60,890 | ₩61,438 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩63,924 | ₩64,766 | ₩59,126 | ₩61,772 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,443 | ₩66,156 | ₩60,810 | ₩65,287 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,064 | ₩62,480 | ₩58,631 | ₩62,320 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,039 | ₩64,124 | ₩58,698 | ₩60,583 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,037 | ₩61,919 | ₩58,778 | ₩60,142 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,105 | ₩63,376 | ₩55,731 | ₩61,852 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,183 | ₩56,546 | ₩52,043 | ₩55,731 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩51,989 | ₩52,965 | ₩49,062 | ₩50,038 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,135 | ₩59,126 | ₩51,227 | ₩53,032 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩59,807 | ₩60,663 | ₩57,068 | ₩58,845 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,139 | ₩63,229 | ₩58,271 | ₩58,471 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩60,810 | ₩64,899 | ₩59,340 | ₩60,369 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,298 | ₩66,396 | ₩60,342 | ₩61,785 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩60,984 | ₩65,354 | ₩60,930 | ₩63,590 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,295 | ₩60,289 | ₩57,295 | ₩60,195 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,041 | ₩58,257 | ₩56,186 | ₩57,135 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,712 | ₩58,925 | ₩56,800 | ₩57,843 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,458 | ₩59,567 | ₩57,028 | ₩59,113 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩56,867 | ₩57,749 | ₩54,341 | ₩56,988 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,645 | ₩60,850 | ₩55,464 | ₩56,025 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,275 | ₩62,053 | ₩58,818 | ₩61,398 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,137 | ₩60,676 | ₩57,295 | ₩58,952 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,504 | ₩57,669 | ₩54,408 | ₩57,255 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,464 | ₩57,402 | ₩54,782 | ₩55,624 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,419 | ₩55,130 | ₩53,192 | ₩54,021 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,575 | ₩54,689 | ₩51,468 | ₩54,542 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,403 | ₩54,595 | ₩51,094 | ₩51,749 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,148 | ₩57,148 | ₩50,385 | ₩50,412 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,454 | ₩58,150 | ₩50,813 | ₩58,083 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,800 | ₩51,842 | ₩49,824 | ₩51,454 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩46,884 | ₩50,345 | ₩46,456 | ₩50,292 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,378 | ₩47,552 | ₩45,574 | ₩46,055 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,242 | ₩47,458 | ₩45,681 | ₩47,231 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,574 | ₩47,245 | ₩45,507 | ₩46,336 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,670 | ₩46,884 | ₩45,066 | ₩46,523 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,686 | ₩47,793 | ₩46,202 | ₩46,977 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,156 | ₩50,065 | ₩47,726 | ₩47,966 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,042 | ₩49,490 | ₩46,015 | ₩49,423 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,623 | ₩45,547 | ₩42,848 | ₩45,186 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,037 | ₩44,839 | ₩43,035 | ₩43,275 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,202 | ₩46,697 | ₩42,874 | ₩42,995 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,403 | ₩47,512 | ₩45,547 | ₩45,975 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,461 | ₩48,822 | ₩44,973 | ₩47,258 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,612 | ₩50,612 | ₩47,579 | ₩47,886 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,238 | ₩51,668 | ₩48,741 | ₩51,147 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,340 | ₩51,027 | ₩47,017 | ₩49,837 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,822 | ₩49,597 | ₩47,325 | ₩48,274 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,512 | ₩49,677 | ₩46,951 | ₩49,423 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩46,964 | ₩47,565 | ₩46,483 | ₩46,723 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,654 | ₩48,234 | ₩45,521 | ₩46,964 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,333 | ₩46,109 | ₩43,716 | ₩45,828 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,344 | ₩45,079 | ₩43,690 | ₩44,866 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,823 | ₩44,879 | ₩43,021 | ₩43,636 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩46,857 | ₩47,111 | ₩45,360 | ₩45,881 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,545 | ₩47,980 | ₩44,010 | ₩46,603 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩42,968 | ₩44,144 | ₩42,594 | ₩44,117 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,495 | ₩43,436 | ₩40,215 | ₩43,222 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,549 | ₩41,578 | ₩38,932 | ₩40,562 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩47,846 | ₩48,020 | ₩40,415 | ₩40,709 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,044 | ₩49,771 | ₩46,362 | ₩46,670 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,770 | ₩47,926 | ₩43,289 | ₩47,138 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,138 | ₩47,980 | ₩43,730 | ₩44,585 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,788 | ₩49,156 | ₩45,708 | ₩48,193 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,450 | ₩50,786 | ₩47,178 | ₩47,819 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩50,893 | ₩52,256 | ₩49,610 | ₩50,145 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,123 | ₩54,114 | ₩50,653 | ₩50,933 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩55,985 | ₩58,257 | ₩48,768 | ₩49,423 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,200 | ₩48,260 | ₩45,026 | ₩47,859 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,490 | ₩50,546 | ₩47,151 | ₩47,432 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩49,904 | ₩51,401 | ₩49,289 | ₩50,679 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,020 | ₩51,575 | ₩47,646 | ₩49,637 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,056 | ₩52,123 | ₩48,995 | ₩51,321 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,016 | ₩54,087 | ₩51,802 | ₩53,219 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,706 | ₩53,432 | ₩50,586 | ₩52,083 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,192 | ₩53,593 | ₩50,746 | ₩52,350 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,123 | ₩53,566 | ₩51,321 | ₩52,671 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩51,842 | ₩52,296 | ₩50,345 | ₩52,296 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩50,840 | ₩51,187 | ₩49,650 | ₩50,933 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,309 | ₩50,011 | ₩46,215 | ₩49,918 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,234 | ₩48,394 | ₩44,839 | ₩46,215 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,249 | ₩50,011 | ₩48,153 | ₩49,022 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩48,848 | ₩50,519 | ₩47,859 | ₩49,570 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,563 | ₩47,966 | ₩46,082 | ₩47,699 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,410 | ₩50,626 | ₩47,605 | ₩48,327 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,452 | ₩51,682 | ₩48,087 | ₩48,768 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,066 | ₩49,637 | ₩44,411 | ₩49,343 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,229 | ₩46,817 | ₩45,039 | ₩46,376 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩47,913 | ₩48,407 | ₩42,647 | ₩43,596 | -9.01% | 279만 |
|---|