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 | ₩94,955 | ₩100,509 | ₩94,512 | ₩96,605 | +1.74% | 293.5만 |
| 2026.10.08 | ₩93,090 | ₩93,976 | ₩87,657 | ₩90,434 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,846 | ₩97,356 | ₩92,956 | ₩95,076 | -1.83% | 174만 |
| 2026.10.06 | ₩94,217 | ₩101,864 | ₩94,177 | ₩99,784 | +5.91% | 222.6만 |
| 2026.10.05 | ₩96,135 | ₩96,967 | ₩93,466 | ₩93,627 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,800 | ₩98,483 | ₩93,962 | ₩96,592 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,734 | ₩96,860 | ₩91,239 | ₩94,378 | +0.69% | 127.2만 |
| 2026.09.30 | ₩93,251 | ₩95,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,418 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,558 | ₩97,920 | ₩91,521 | ₩92,688 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,934 | ₩96,967 | ₩93,667 | ₩96,122 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,388 | ₩101,502 | ₩97,638 | ₩97,960 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩96,055 | ₩102,763 | ₩95,988 | ₩98,899 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,885 | ₩104,064 | ₩98,389 | ₩98,845 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,991 | ₩104,601 | ₩99,878 | ₩100,603 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,440 | ₩105,057 | ₩101,958 | ₩102,468 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩100,200 | ₩103,876 | ₩97,262 | ₩102,468 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,933 | ₩99,570 | ₩95,760 | ₩97,960 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,377 | ₩97,061 | ₩93,868 | ₩95,183 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩97,289 | ₩97,665 | ₩91,038 | ₩94,727 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,760 | ₩98,564 | ₩95,626 | ₩96,109 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩101,354 | ₩101,891 | ₩98,000 | ₩99,691 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,465 | ₩102,226 | ₩94,405 | ₩99,516 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,547 | ₩105,097 | ₩96,994 | ₩97,075 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,757 | ₩107,096 | ₩100,817 | ₩104,306 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩96,243 | ₩102,347 | ₩96,216 | ₩101,046 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩94,204 | ₩97,732 | ₩92,500 | ₩96,216 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,730 | ₩94,646 | ₩87,831 | ₩93,801 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,548 | ₩91,453 | ₩88,314 | ₩88,918 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,897 | ₩91,427 | ₩89,522 | ₩90,246 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩98,094 | ₩98,094 | ₩90,286 | ₩90,380 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,457 | ₩99,275 | ₩94,646 | ₩97,571 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,994 | ₩98,470 | ₩94,874 | ₩95,934 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩99,141 | ₩99,141 | ₩95,693 | ₩97,209 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,503 | ₩99,610 | ₩96,417 | ₩96,967 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,804 | ₩102,857 | ₩98,644 | ₩100,241 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩101,220 | ₩102,521 | ₩97,464 | ₩99,315 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩103,138 | ₩104,131 | ₩98,832 | ₩102,857 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,997 | ₩106,613 | ₩101,971 | ₩102,052 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩111,174 | ₩113,052 | ₩109,122 | ₩109,216 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩111,214 | ₩114,032 | ₩108,786 | ₩111,174 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,681 | ₩117,708 | ₩110,678 | ₩111,214 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩116,044 | ₩117,922 | ₩111,550 | ₩117,023 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩114,233 | ₩115,803 | ₩111,684 | ₩113,388 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,733 | ₩114,864 | ₩107,458 | ₩113,804 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩112,019 | ₩112,690 | ₩106,479 | ₩107,834 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,996 | ₩118,593 | ₩103,380 | ₩109,994 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,823 | ₩116,514 | ₩102,696 | ₩108,706 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,616 | ₩116,943 | ₩110,410 | ₩115,588 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩101,166 | ₩112,073 | ₩100,885 | ₩109,055 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩107,002 | ₩107,002 | ₩100,227 | ₩103,205 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,638 | ₩104,386 | ₩97,101 | ₩104,104 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩100,348 | ₩102,602 | ₩93,922 | ₩94,163 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩99,221 | ₩99,503 | ₩93,667 | ₩99,449 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,638 | ₩101,046 | ₩97,383 | ₩100,442 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩100,080 | ₩100,241 | ₩94,150 | ₩96,189 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,718 | ₩102,186 | ₩97,115 | ₩99,637 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,550 | ₩102,266 | ₩97,933 | ₩99,771 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,746 | ₩99,221 | ₩93,801 | ₩98,859 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,982 | ₩99,409 | ₩92,849 | ₩93,251 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩88,100 | ₩98,966 | ₩87,818 | ₩95,894 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,574 | ₩93,600 | ₩89,347 | ₩92,178 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,620 | ₩95,666 | ₩89,642 | ₩94,499 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,444 | ₩97,155 | ₩92,996 | ₩93,694 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,592 | ₩97,356 | ₩91,011 | ₩93,291 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩94,298 | ₩101,046 | ₩92,446 | ₩98,684 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,401 | ₩103,326 | ₩93,224 | ₩94,432 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩100,053 | ₩104,306 | ₩98,054 | ₩99,275 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩109,350 | ₩111,536 | ₩102,240 | ₩102,924 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,609 | ₩121,142 | ₩111,523 | ₩112,422 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩111,402 | ₩118,056 | ₩107,056 | ₩111,429 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩119,358 | ₩124,804 | ₩110,275 | ₩111,375 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,535 | ₩120,672 | ₩102,146 | ₩120,485 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,407 | ₩103,823 | ₩88,905 | ₩102,883 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,326 | ₩84,370 | ₩78,655 | ₩83,109 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,732 | ₩85,121 | ₩78,360 | ₩80,493 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,920 | ₩85,725 | ₩82,304 | ₩83,485 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,720 | ₩87,590 | ₩82,505 | ₩85,698 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,416 | ₩87,711 | ₩81,969 | ₩86,168 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,401 | ₩90,461 | ₩83,860 | ₩86,034 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩84,048 | ₩88,556 | ₩83,351 | ₩86,597 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,952 | ₩88,140 | ₩82,237 | ₩83,780 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,933 | ₩99,221 | ₩87,040 | ₩88,368 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩101,126 | ₩101,381 | ₩92,419 | ₩94,137 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,357 | ₩97,786 | ₩83,485 | ₩97,544 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩85,081 | ₩86,168 | ₩81,996 | ₩82,505 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,669 | ₩91,762 | ₩81,902 | ₩85,779 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,795 | ₩92,795 | ₩84,679 | ₩87,845 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,813 | ₩95,813 | ₩88,220 | ₩90,125 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩91,225 | ₩99,852 | ₩89,669 | ₩97,839 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,827 | ₩101,622 | ₩92,943 | ₩93,399 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,416 | ₩99,878 | ₩96,981 | ₩97,410 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩108,317 | ₩108,317 | ₩95,277 | ₩97,745 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩103,259 | ₩112,677 | ₩101,287 | ₩108,156 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,662 | ₩120,458 | ₩114,018 | ₩116,299 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩110,342 | ₩117,359 | ₩106,076 | ₩114,796 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,982 | ₩111,684 | ₩102,629 | ₩109,202 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,726 | ₩103,635 | ₩96,726 | ₩100,026 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,637 | ₩104,319 | ₩93,573 | ₩94,928 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,806 | ₩101,582 | ₩96,176 | ₩100,978 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,378 | ₩96,162 | ₩90,152 | ₩95,183 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,827 | ₩98,470 | ₩92,902 | ₩95,948 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,934 | ₩96,538 | ₩92,889 | ₩93,238 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,632 | ₩100,804 | ₩96,243 | ₩99,677 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,444 | ₩97,155 | ₩93,412 | ₩94,687 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩96,229 | ₩96,914 | ₩90,997 | ₩95,237 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,492 | ₩99,610 | ₩95,492 | ₩98,027 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,353 | ₩94,378 | ₩90,018 | ₩93,922 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩91,185 | ₩92,460 | ₩86,839 | ₩88,985 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,636 | ₩90,528 | ₩87,402 | ₩90,286 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩87,053 | ₩88,556 | ₩85,873 | ₩87,965 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,457 | ₩86,610 | ₩84,115 | ₩85,618 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,374 | ₩89,548 | ₩86,007 | ₩87,362 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,761 | ₩88,515 | ₩80,721 | ₩88,422 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,414 | ₩79,541 | ₩75,972 | ₩79,527 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,796 | ₩78,910 | ₩75,959 | ₩77,890 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,458 | ₩83,699 | ₩77,542 | ₩78,695 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩85,323 | ₩85,698 | ₩81,271 | ₩83,163 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,874 | ₩85,685 | ₩81,606 | ₩83,954 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,658 | ₩87,026 | ₩81,955 | ₩84,625 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,678 | ₩87,174 | ₩83,525 | ₩83,887 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩84,316 | ₩87,093 | ₩83,726 | ₩85,967 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,619 | ₩86,476 | ₩82,318 | ₩84,316 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,386 | ₩82,881 | ₩79,527 | ₩82,143 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,475 | ₩80,426 | ₩75,918 | ₩80,386 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,964 | ₩79,393 | ₩75,502 | ₩76,442 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩75,033 | ₩76,965 | ₩73,933 | ₩75,865 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩75,127 | ₩75,945 | ₩72,591 | ₩75,462 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,382 | ₩76,804 | ₩73,785 | ₩74,308 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,857 | ₩79,406 | ₩73,021 | ₩75,570 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,573 | ₩73,128 | ₩68,500 | ₩72,283 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩71,075 | ₩73,114 | ₩68,754 | ₩69,895 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,874 | ₩72,417 | ₩57,713 | ₩72,028 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩64,005 | ₩64,837 | ₩60,236 | ₩60,678 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩59,203 | ₩62,798 | ₩58,653 | ₩61,443 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,724 | ₩64,005 | ₩58,237 | ₩58,653 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,979 | ₩65,575 | ₩61,443 | ₩62,489 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩65,065 | ₩67,212 | ₩63,737 | ₩64,166 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,521 | ₩68,848 | ₩65,280 | ₩67,024 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩65,186 | ₩67,024 | ₩63,536 | ₩64,529 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩62,208 | ₩66,809 | ₩61,805 | ₩65,951 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,761 | ₩70,297 | ₩61,792 | ₩62,235 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩63,227 | ₩70,700 | ₩62,369 | ₩69,922 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,399 | ₩68,419 | ₩64,985 | ₩65,186 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,683 | ₩68,017 | ₩63,643 | ₩67,319 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,825 | ₩65,065 | ₩61,819 | ₩63,764 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,758 | ₩65,709 | ₩60,490 | ₩61,899 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩61,188 | ₩64,193 | ₩59,860 | ₩62,395 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,544 | ₩62,489 | ₩59,712 | ₩62,235 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,684 | ₩62,905 | ₩61,041 | ₩62,127 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,231 | ₩61,913 | ₩55,902 | ₩61,684 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,478 | ₩61,403 | ₩57,499 | ₩58,746 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩62,208 | ₩63,200 | ₩59,310 | ₩61,081 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,892 | ₩65,065 | ₩61,376 | ₩64,180 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,558 | ₩62,825 | ₩59,203 | ₩61,470 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,820 | ₩65,642 | ₩59,095 | ₩63,375 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩61,067 | ₩62,087 | ₩59,618 | ₩61,416 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,724 | ₩63,724 | ₩60,437 | ₩61,805 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,401 | ₩67,399 | ₩62,382 | ₩63,938 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,678 | ₩64,864 | ₩60,101 | ₩64,287 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,947 | ₩61,041 | ₩59,229 | ₩60,678 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩61,000 | ₩63,120 | ₩60,383 | ₩62,382 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,906 | ₩62,731 | ₩59,578 | ₩61,497 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩62,006 | ₩63,522 | ₩61,121 | ₩61,671 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩64,166 | ₩65,012 | ₩59,350 | ₩62,006 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,683 | ₩66,407 | ₩61,041 | ₩65,535 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,295 | ₩62,717 | ₩58,854 | ₩62,556 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,275 | ₩64,368 | ₩58,921 | ₩60,812 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,269 | ₩62,154 | ₩59,001 | ₩60,370 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,318 | ₩63,616 | ₩55,943 | ₩62,087 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,393 | ₩56,761 | ₩52,240 | ₩55,943 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩52,186 | ₩53,166 | ₩49,248 | ₩50,228 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,351 | ₩59,350 | ₩51,422 | ₩53,233 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩60,034 | ₩60,893 | ₩57,284 | ₩59,068 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,364 | ₩63,469 | ₩58,492 | ₩58,693 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩61,041 | ₩65,146 | ₩59,565 | ₩60,598 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,542 | ₩66,648 | ₩60,571 | ₩62,020 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩61,215 | ₩65,602 | ₩61,161 | ₩63,831 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,512 | ₩60,517 | ₩57,512 | ₩60,423 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,257 | ₩58,478 | ₩56,399 | ₩57,351 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,934 | ₩59,149 | ₩57,016 | ₩58,062 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,679 | ₩59,793 | ₩57,244 | ₩59,337 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩57,083 | ₩57,968 | ₩54,547 | ₩57,204 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,867 | ₩61,081 | ₩55,674 | ₩56,238 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,504 | ₩62,288 | ₩59,042 | ₩61,631 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,357 | ₩60,906 | ₩57,512 | ₩59,176 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,715 | ₩57,888 | ₩54,614 | ₩57,472 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,674 | ₩57,620 | ₩54,990 | ₩55,835 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,622 | ₩55,339 | ₩53,394 | ₩54,225 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,770 | ₩54,896 | ₩51,663 | ₩54,749 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,602 | ₩54,802 | ₩51,287 | ₩51,945 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,365 | ₩57,365 | ₩50,576 | ₩50,603 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,650 | ₩58,371 | ₩51,006 | ₩58,304 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,992 | ₩52,039 | ₩50,013 | ₩51,650 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩47,062 | ₩50,536 | ₩46,632 | ₩50,483 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,558 | ₩47,732 | ₩45,747 | ₩46,230 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,418 | ₩47,638 | ₩45,854 | ₩47,410 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,747 | ₩47,424 | ₩45,680 | ₩46,512 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,847 | ₩47,062 | ₩45,237 | ₩46,699 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,867 | ₩47,974 | ₩46,377 | ₩47,155 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,342 | ₩50,254 | ₩47,907 | ₩48,148 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,216 | ₩49,678 | ₩46,190 | ₩49,611 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,788 | ₩45,720 | ₩43,010 | ₩45,358 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,204 | ₩45,009 | ₩43,198 | ₩43,439 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,377 | ₩46,874 | ₩43,037 | ₩43,158 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,579 | ₩47,692 | ₩45,720 | ₩46,149 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,645 | ₩49,007 | ₩45,143 | ₩47,437 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,804 | ₩50,804 | ₩47,759 | ₩48,068 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,429 | ₩51,864 | ₩48,926 | ₩51,341 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,524 | ₩51,220 | ₩47,196 | ₩50,026 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩49,007 | ₩49,785 | ₩47,504 | ₩48,457 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,692 | ₩49,865 | ₩47,129 | ₩49,611 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩47,142 | ₩47,746 | ₩46,659 | ₩46,901 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,827 | ₩48,417 | ₩45,693 | ₩47,142 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,505 | ₩46,283 | ₩43,882 | ₩46,002 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,513 | ₩45,250 | ₩43,855 | ₩45,036 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,989 | ₩45,049 | ₩43,184 | ₩43,802 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩47,035 | ₩47,290 | ₩45,532 | ₩46,055 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,714 | ₩48,162 | ₩44,177 | ₩46,780 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩43,131 | ₩44,311 | ₩42,755 | ₩44,285 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,649 | ₩43,600 | ₩40,367 | ₩43,386 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,703 | ₩41,736 | ₩39,079 | ₩40,716 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩48,027 | ₩48,202 | ₩40,568 | ₩40,864 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,223 | ₩49,959 | ₩46,538 | ₩46,847 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,936 | ₩48,108 | ₩43,453 | ₩47,316 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,316 | ₩48,162 | ₩43,896 | ₩44,754 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,962 | ₩49,342 | ₩45,881 | ₩48,376 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,637 | ₩50,979 | ₩47,357 | ₩48,001 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩51,086 | ₩52,455 | ₩49,798 | ₩50,335 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,320 | ₩54,319 | ₩50,845 | ₩51,126 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩56,198 | ₩58,478 | ₩48,953 | ₩49,611 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,371 | ₩48,443 | ₩45,197 | ₩48,041 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,678 | ₩50,737 | ₩47,330 | ₩47,612 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩50,093 | ₩51,596 | ₩49,476 | ₩50,872 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,202 | ₩51,770 | ₩47,826 | ₩49,825 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,253 | ₩52,320 | ₩49,181 | ₩51,516 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,213 | ₩54,293 | ₩51,998 | ₩53,421 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,898 | ₩53,635 | ₩50,778 | ₩52,280 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,394 | ₩53,796 | ₩50,939 | ₩52,549 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,320 | ₩53,769 | ₩51,516 | ₩52,870 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩52,039 | ₩52,495 | ₩50,536 | ₩52,495 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩51,033 | ₩51,381 | ₩49,839 | ₩51,126 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,485 | ₩50,201 | ₩46,391 | ₩50,107 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,417 | ₩48,578 | ₩45,009 | ₩46,391 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,436 | ₩50,201 | ₩48,336 | ₩49,208 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩49,034 | ₩50,711 | ₩48,041 | ₩49,758 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,740 | ₩48,148 | ₩46,257 | ₩47,880 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,597 | ₩50,818 | ₩47,786 | ₩48,510 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,644 | ₩51,878 | ₩48,269 | ₩48,953 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,237 | ₩49,825 | ₩44,580 | ₩49,530 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,404 | ₩46,994 | ₩45,210 | ₩46,552 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩48,095 | ₩48,591 | ₩42,809 | ₩43,761 | -9.01% | 279만 |
|---|