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 | ₩94,688 | ₩100,226 | ₩94,247 | ₩96,334 | +1.74% | 293.5만 |
| 2026.10.08 | ₩92,829 | ₩93,711 | ₩87,411 | ₩90,180 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,574 | ₩97,083 | ₩92,695 | ₩94,808 | -1.83% | 174만 |
| 2026.10.06 | ₩93,952 | ₩101,578 | ₩93,912 | ₩99,504 | +5.91% | 222.6만 |
| 2026.10.05 | ₩95,865 | ₩96,695 | ₩93,203 | ₩93,364 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,531 | ₩98,206 | ₩93,698 | ₩96,320 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,471 | ₩96,588 | ₩90,982 | ₩94,113 | +0.69% | 127.2만 |
| 2026.09.30 | ₩92,989 | ₩95,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,153 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,283 | ₩97,645 | ₩91,263 | ₩92,427 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,665 | ₩96,695 | ₩93,404 | ₩95,852 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,106 | ₩101,216 | ₩97,364 | ₩97,685 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩95,785 | ₩102,474 | ₩95,718 | ₩98,621 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,601 | ₩103,772 | ₩98,113 | ₩98,568 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,701 | ₩104,307 | ₩99,598 | ₩100,320 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,146 | ₩104,762 | ₩101,671 | ₩102,180 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩99,919 | ₩103,584 | ₩96,989 | ₩102,180 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,658 | ₩99,290 | ₩95,491 | ₩97,685 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,106 | ₩96,788 | ₩93,604 | ₩94,915 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩97,016 | ₩97,390 | ₩90,782 | ₩94,461 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,491 | ₩98,287 | ₩95,357 | ₩95,839 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩101,069 | ₩101,604 | ₩97,725 | ₩99,410 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,196 | ₩101,939 | ₩94,140 | ₩99,237 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,253 | ₩104,802 | ₩96,721 | ₩96,802 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,471 | ₩106,795 | ₩100,534 | ₩104,012 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩95,972 | ₩102,059 | ₩95,946 | ₩100,762 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩93,939 | ₩97,457 | ₩92,240 | ₩95,946 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,481 | ₩94,380 | ₩87,584 | ₩93,538 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,297 | ₩91,196 | ₩88,066 | ₩88,668 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,645 | ₩91,170 | ₩89,270 | ₩89,992 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩97,818 | ₩97,818 | ₩90,033 | ₩90,126 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,186 | ₩98,996 | ₩94,380 | ₩97,297 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,721 | ₩98,193 | ₩94,608 | ₩95,665 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩98,862 | ₩98,862 | ₩95,424 | ₩96,936 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,223 | ₩99,330 | ₩96,146 | ₩96,695 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,521 | ₩102,568 | ₩98,367 | ₩99,959 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩100,935 | ₩102,233 | ₩97,190 | ₩99,036 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩102,849 | ₩103,838 | ₩98,554 | ₩102,568 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,705 | ₩106,313 | ₩101,685 | ₩101,765 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩110,862 | ₩112,735 | ₩108,815 | ₩108,909 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩110,902 | ₩113,711 | ₩108,481 | ₩110,862 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,350 | ₩117,377 | ₩110,367 | ₩110,902 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,718 | ₩117,591 | ₩111,236 | ₩116,695 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩113,912 | ₩115,477 | ₩111,370 | ₩113,069 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,427 | ₩114,541 | ₩107,156 | ₩113,484 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,705 | ₩112,374 | ₩106,180 | ₩107,531 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,698 | ₩118,260 | ₩103,089 | ₩109,685 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,531 | ₩116,186 | ₩102,407 | ₩108,400 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,297 | ₩116,614 | ₩110,099 | ₩115,263 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩100,882 | ₩111,758 | ₩100,601 | ₩108,748 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,701 | ₩106,701 | ₩99,946 | ₩102,915 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,364 | ₩104,093 | ₩96,829 | ₩103,812 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩100,066 | ₩102,313 | ₩93,658 | ₩93,899 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩98,942 | ₩99,223 | ₩93,404 | ₩99,170 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,364 | ₩100,762 | ₩97,109 | ₩100,160 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩99,798 | ₩99,959 | ₩93,885 | ₩95,919 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,444 | ₩101,899 | ₩96,842 | ₩99,357 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,273 | ₩101,979 | ₩97,658 | ₩99,491 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,477 | ₩98,942 | ₩93,538 | ₩98,581 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,715 | ₩99,129 | ₩92,588 | ₩92,989 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩87,852 | ₩98,688 | ₩87,571 | ₩95,625 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,317 | ₩93,337 | ₩89,096 | ₩91,919 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,354 | ₩95,397 | ₩89,390 | ₩94,233 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,173 | ₩96,882 | ₩92,735 | ₩93,431 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,320 | ₩97,083 | ₩90,755 | ₩93,029 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩94,033 | ₩100,762 | ₩92,186 | ₩98,407 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,113 | ₩103,036 | ₩92,962 | ₩94,166 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩99,772 | ₩104,012 | ₩97,778 | ₩98,996 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩109,042 | ₩111,223 | ₩101,952 | ₩102,634 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,287 | ₩120,802 | ₩111,210 | ₩112,106 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩111,089 | ₩117,725 | ₩106,755 | ₩111,116 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩119,022 | ₩124,454 | ₩109,966 | ₩111,062 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,247 | ₩120,333 | ₩101,859 | ₩120,146 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,153 | ₩103,531 | ₩88,655 | ₩102,594 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,103 | ₩84,133 | ₩78,434 | ₩82,875 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,494 | ₩84,882 | ₩78,140 | ₩80,267 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,681 | ₩85,484 | ₩82,073 | ₩83,250 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,488 | ₩87,344 | ₩82,273 | ₩85,457 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,176 | ₩87,464 | ₩81,738 | ₩85,926 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,150 | ₩90,207 | ₩83,625 | ₩85,792 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩83,812 | ₩88,307 | ₩83,116 | ₩86,354 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,705 | ₩87,892 | ₩82,006 | ₩83,544 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,658 | ₩98,942 | ₩86,795 | ₩88,120 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩100,842 | ₩101,096 | ₩92,160 | ₩93,872 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,120 | ₩97,511 | ₩83,250 | ₩97,270 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩84,842 | ₩85,926 | ₩81,765 | ₩82,273 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,417 | ₩91,504 | ₩81,671 | ₩85,538 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,534 | ₩92,534 | ₩84,441 | ₩87,598 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,544 | ₩95,544 | ₩87,972 | ₩89,872 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩90,969 | ₩99,571 | ₩89,417 | ₩97,564 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,558 | ₩101,337 | ₩92,681 | ₩93,136 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,140 | ₩99,598 | ₩96,708 | ₩97,136 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩108,012 | ₩108,012 | ₩95,009 | ₩97,471 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩102,969 | ₩112,360 | ₩101,002 | ₩107,852 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,340 | ₩120,119 | ₩113,698 | ₩115,972 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩110,032 | ₩117,029 | ₩105,778 | ₩114,474 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,685 | ₩111,370 | ₩102,340 | ₩108,895 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,454 | ₩103,344 | ₩96,454 | ₩99,745 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,357 | ₩104,026 | ₩93,310 | ₩94,661 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,534 | ₩101,297 | ₩95,905 | ₩100,695 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,113 | ₩95,892 | ₩89,899 | ₩94,915 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,558 | ₩98,193 | ₩92,641 | ₩95,678 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,665 | ₩96,267 | ₩92,628 | ₩92,976 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,360 | ₩100,521 | ₩95,972 | ₩99,397 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,173 | ₩96,882 | ₩93,150 | ₩94,421 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩95,959 | ₩96,641 | ₩90,742 | ₩94,969 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,223 | ₩99,330 | ₩95,223 | ₩97,752 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,099 | ₩94,113 | ₩89,765 | ₩93,658 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩90,929 | ₩92,200 | ₩86,595 | ₩88,735 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,387 | ₩90,273 | ₩87,156 | ₩90,033 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩86,809 | ₩88,307 | ₩85,631 | ₩87,718 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,217 | ₩86,367 | ₩83,879 | ₩85,377 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,123 | ₩89,297 | ₩85,765 | ₩87,116 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,534 | ₩88,267 | ₩80,494 | ₩88,173 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,193 | ₩79,317 | ₩75,758 | ₩79,304 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,578 | ₩78,688 | ₩75,745 | ₩77,672 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,223 | ₩83,464 | ₩77,324 | ₩78,474 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩85,083 | ₩85,457 | ₩81,043 | ₩82,929 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,638 | ₩85,444 | ₩81,377 | ₩83,718 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,417 | ₩86,782 | ₩81,725 | ₩84,387 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,434 | ₩86,929 | ₩83,290 | ₩83,651 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩84,079 | ₩86,849 | ₩83,491 | ₩85,725 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,384 | ₩86,233 | ₩82,086 | ₩84,079 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,160 | ₩82,648 | ₩79,304 | ₩81,912 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,257 | ₩80,200 | ₩75,705 | ₩80,160 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,742 | ₩79,170 | ₩75,290 | ₩76,227 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,822 | ₩76,748 | ₩73,725 | ₩75,651 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩74,916 | ₩75,732 | ₩72,387 | ₩75,250 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,170 | ₩76,588 | ₩73,578 | ₩74,100 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,641 | ₩79,183 | ₩72,815 | ₩75,357 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,377 | ₩72,922 | ₩68,307 | ₩72,080 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩70,876 | ₩72,909 | ₩68,561 | ₩69,698 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,712 | ₩72,213 | ₩57,551 | ₩71,825 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,825 | ₩64,655 | ₩60,066 | ₩60,508 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩59,036 | ₩62,621 | ₩58,488 | ₩61,270 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,545 | ₩63,825 | ₩58,073 | ₩58,488 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,799 | ₩65,391 | ₩61,270 | ₩62,314 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩64,882 | ₩67,023 | ₩63,558 | ₩63,986 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,337 | ₩68,655 | ₩65,096 | ₩66,835 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩65,003 | ₩66,835 | ₩63,357 | ₩64,347 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩62,033 | ₩66,621 | ₩61,632 | ₩65,765 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,565 | ₩70,100 | ₩61,618 | ₩62,060 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩63,050 | ₩70,501 | ₩62,193 | ₩69,725 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,210 | ₩68,227 | ₩64,802 | ₩65,003 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,504 | ₩67,825 | ₩63,464 | ₩67,130 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,648 | ₩64,882 | ₩61,645 | ₩63,585 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,581 | ₩65,524 | ₩60,321 | ₩61,725 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩61,016 | ₩64,013 | ₩59,692 | ₩62,220 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,374 | ₩62,314 | ₩59,545 | ₩62,060 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,511 | ₩62,729 | ₩60,869 | ₩61,953 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,070 | ₩61,739 | ₩55,745 | ₩61,511 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,314 | ₩61,230 | ₩57,337 | ₩58,581 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩62,033 | ₩63,023 | ₩59,143 | ₩60,909 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,715 | ₩64,882 | ₩61,203 | ₩63,999 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,387 | ₩62,648 | ₩59,036 | ₩61,297 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,652 | ₩65,458 | ₩58,929 | ₩63,197 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩60,896 | ₩61,912 | ₩59,451 | ₩61,244 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,545 | ₩63,545 | ₩60,267 | ₩61,632 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,217 | ₩67,210 | ₩62,207 | ₩63,759 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,508 | ₩64,682 | ₩59,933 | ₩64,106 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,775 | ₩60,869 | ₩59,063 | ₩60,508 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,829 | ₩62,943 | ₩60,213 | ₩62,207 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,735 | ₩62,555 | ₩59,411 | ₩61,324 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,832 | ₩63,344 | ₩60,949 | ₩61,498 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩63,986 | ₩64,829 | ₩59,183 | ₩61,832 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,504 | ₩66,220 | ₩60,869 | ₩65,351 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,123 | ₩62,541 | ₩58,688 | ₩62,381 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,100 | ₩64,187 | ₩58,755 | ₩60,642 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,096 | ₩61,979 | ₩58,836 | ₩60,200 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,160 | ₩63,438 | ₩55,785 | ₩61,912 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,237 | ₩56,601 | ₩52,093 | ₩55,785 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩52,040 | ₩53,016 | ₩49,110 | ₩50,086 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,190 | ₩59,183 | ₩51,277 | ₩53,083 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩59,866 | ₩60,722 | ₩57,123 | ₩58,902 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,197 | ₩63,290 | ₩58,327 | ₩58,528 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩60,869 | ₩64,963 | ₩59,397 | ₩60,428 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,361 | ₩66,461 | ₩60,401 | ₩61,846 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩61,043 | ₩65,417 | ₩60,989 | ₩63,652 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,351 | ₩60,347 | ₩57,351 | ₩60,254 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,096 | ₩58,314 | ₩56,240 | ₩57,190 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,769 | ₩58,983 | ₩56,856 | ₩57,899 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,514 | ₩59,625 | ₩57,083 | ₩59,170 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩56,923 | ₩57,805 | ₩54,394 | ₩57,043 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,702 | ₩60,909 | ₩55,518 | ₩56,080 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,334 | ₩62,113 | ₩58,876 | ₩61,458 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,193 | ₩60,735 | ₩57,351 | ₩59,009 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,558 | ₩57,725 | ₩54,461 | ₩57,310 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,518 | ₩57,458 | ₩54,836 | ₩55,678 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,471 | ₩55,183 | ₩53,244 | ₩54,073 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,625 | ₩54,742 | ₩51,518 | ₩54,595 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,454 | ₩54,648 | ₩51,143 | ₩51,799 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,203 | ₩57,203 | ₩50,434 | ₩50,461 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,505 | ₩58,207 | ₩50,862 | ₩58,140 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,849 | ₩51,892 | ₩49,872 | ₩51,505 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩46,929 | ₩50,394 | ₩46,501 | ₩50,341 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,424 | ₩47,598 | ₩45,618 | ₩46,100 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,287 | ₩47,505 | ₩45,725 | ₩47,277 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,618 | ₩47,291 | ₩45,551 | ₩46,381 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,715 | ₩46,929 | ₩45,110 | ₩46,568 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,732 | ₩47,839 | ₩46,247 | ₩47,023 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,204 | ₩50,113 | ₩47,772 | ₩48,013 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,087 | ₩49,538 | ₩46,060 | ₩49,471 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,665 | ₩45,592 | ₩42,889 | ₩45,230 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,080 | ₩44,883 | ₩43,077 | ₩43,317 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,247 | ₩46,742 | ₩42,916 | ₩43,036 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,448 | ₩47,558 | ₩45,592 | ₩46,020 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,508 | ₩48,869 | ₩45,016 | ₩47,304 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,662 | ₩50,662 | ₩47,625 | ₩47,933 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,287 | ₩51,719 | ₩48,789 | ₩51,197 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,388 | ₩51,076 | ₩47,063 | ₩49,886 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,869 | ₩49,645 | ₩47,371 | ₩48,321 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,558 | ₩49,725 | ₩46,996 | ₩49,471 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩47,010 | ₩47,612 | ₩46,528 | ₩46,769 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,699 | ₩48,280 | ₩45,565 | ₩47,010 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,377 | ₩46,153 | ₩43,759 | ₩45,872 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,388 | ₩45,123 | ₩43,732 | ₩44,909 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,866 | ₩44,923 | ₩43,063 | ₩43,679 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩46,903 | ₩47,157 | ₩45,404 | ₩45,926 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,588 | ₩48,026 | ₩44,053 | ₩46,648 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩43,010 | ₩44,187 | ₩42,635 | ₩44,160 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,535 | ₩43,478 | ₩40,254 | ₩43,264 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,588 | ₩41,618 | ₩38,970 | ₩40,602 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩47,893 | ₩48,066 | ₩40,454 | ₩40,749 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,090 | ₩49,819 | ₩46,408 | ₩46,715 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,812 | ₩47,973 | ₩43,331 | ₩47,184 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,184 | ₩48,026 | ₩43,772 | ₩44,628 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,832 | ₩49,204 | ₩45,752 | ₩48,240 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,498 | ₩50,836 | ₩47,224 | ₩47,866 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩50,943 | ₩52,307 | ₩49,658 | ₩50,194 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,173 | ₩54,167 | ₩50,702 | ₩50,983 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩56,040 | ₩58,314 | ₩48,816 | ₩49,471 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,244 | ₩48,307 | ₩45,070 | ₩47,906 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,538 | ₩50,595 | ₩47,197 | ₩47,478 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩49,953 | ₩51,451 | ₩49,337 | ₩50,729 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,066 | ₩51,625 | ₩47,692 | ₩49,685 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,107 | ₩52,173 | ₩49,043 | ₩51,371 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,066 | ₩54,140 | ₩51,852 | ₩53,270 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,755 | ₩53,484 | ₩50,635 | ₩52,133 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,244 | ₩53,645 | ₩50,796 | ₩52,401 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,173 | ₩53,618 | ₩51,371 | ₩52,722 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩51,892 | ₩52,347 | ₩50,394 | ₩52,347 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩50,889 | ₩51,237 | ₩49,699 | ₩50,983 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,354 | ₩50,060 | ₩46,260 | ₩49,966 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,280 | ₩48,441 | ₩44,883 | ₩46,260 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,297 | ₩50,060 | ₩48,200 | ₩49,070 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩48,896 | ₩50,568 | ₩47,906 | ₩49,618 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,608 | ₩48,013 | ₩46,127 | ₩47,745 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,458 | ₩50,675 | ₩47,652 | ₩48,374 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,501 | ₩51,732 | ₩48,133 | ₩48,816 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,110 | ₩49,685 | ₩44,454 | ₩49,391 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,274 | ₩46,862 | ₩45,083 | ₩46,421 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩47,959 | ₩48,454 | ₩42,689 | ₩43,638 | -9.01% | 279만 |
|---|