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 | ₩94,570 | ₩100,101 | ₩94,129 | ₩96,213 | +1.74% | 293.5만 |
| 2026.10.08 | ₩92,713 | ₩93,595 | ₩87,301 | ₩90,067 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,454 | ₩96,962 | ₩92,579 | ₩94,690 | -1.83% | 174만 |
| 2026.10.06 | ₩93,835 | ₩101,451 | ₩93,795 | ₩99,380 | +5.91% | 222.6만 |
| 2026.10.05 | ₩95,746 | ₩96,574 | ₩93,087 | ₩93,247 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,412 | ₩98,084 | ₩93,581 | ₩96,200 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,354 | ₩96,467 | ₩90,869 | ₩93,995 | +0.69% | 127.2만 |
| 2026.09.30 | ₩92,873 | ₩95,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,035 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,162 | ₩97,523 | ₩91,149 | ₩92,312 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,545 | ₩96,574 | ₩93,287 | ₩95,732 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩99,981 | ₩101,090 | ₩97,242 | ₩97,563 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩95,665 | ₩102,346 | ₩95,599 | ₩98,498 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,475 | ₩103,642 | ₩97,990 | ₩98,445 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,573 | ₩104,176 | ₩99,473 | ₩100,195 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,016 | ₩104,631 | ₩101,544 | ₩102,052 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩99,794 | ₩103,455 | ₩96,868 | ₩102,052 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,536 | ₩99,166 | ₩95,372 | ₩97,563 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩95,986 | ₩96,668 | ₩93,488 | ₩94,797 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩96,895 | ₩97,269 | ₩90,668 | ₩94,343 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,372 | ₩98,164 | ₩95,238 | ₩95,719 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩100,943 | ₩101,478 | ₩97,603 | ₩99,286 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,078 | ₩101,812 | ₩94,022 | ₩99,113 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,123 | ₩104,671 | ₩96,601 | ₩96,681 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,344 | ₩106,662 | ₩100,409 | ₩103,883 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩95,853 | ₩101,932 | ₩95,826 | ₩100,636 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩93,822 | ₩97,336 | ₩92,125 | ₩95,826 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,370 | ₩94,263 | ₩87,475 | ₩93,421 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,185 | ₩91,083 | ₩87,956 | ₩88,557 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,533 | ₩91,056 | ₩89,159 | ₩89,880 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩97,696 | ₩97,696 | ₩89,920 | ₩90,014 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,066 | ₩98,872 | ₩94,263 | ₩97,175 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,601 | ₩98,070 | ₩94,490 | ₩95,545 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩98,739 | ₩98,739 | ₩95,305 | ₩96,815 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,099 | ₩99,206 | ₩96,026 | ₩96,574 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,395 | ₩102,440 | ₩98,244 | ₩99,834 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩100,809 | ₩102,106 | ₩97,068 | ₩98,912 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩102,720 | ₩103,709 | ₩98,431 | ₩102,440 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,575 | ₩106,181 | ₩101,558 | ₩101,638 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩110,723 | ₩112,594 | ₩108,679 | ₩108,773 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩110,764 | ₩113,569 | ₩108,345 | ₩110,723 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,204 | ₩117,230 | ₩110,229 | ₩110,764 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,574 | ₩117,444 | ₩111,098 | ₩116,549 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩113,770 | ₩115,333 | ₩111,231 | ₩112,928 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,292 | ₩114,398 | ₩107,022 | ₩113,342 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,565 | ₩112,233 | ₩106,047 | ₩107,397 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,566 | ₩118,112 | ₩102,961 | ₩109,548 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,402 | ₩116,041 | ₩102,279 | ₩108,265 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,155 | ₩116,469 | ₩109,962 | ₩115,119 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩100,756 | ₩111,619 | ₩100,475 | ₩108,612 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,568 | ₩106,568 | ₩99,821 | ₩102,787 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,242 | ₩103,963 | ₩96,708 | ₩103,682 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩99,941 | ₩102,186 | ₩93,541 | ₩93,782 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩98,819 | ₩99,099 | ₩93,287 | ₩99,046 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,242 | ₩100,636 | ₩96,988 | ₩100,035 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩99,674 | ₩99,834 | ₩93,768 | ₩95,799 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,322 | ₩101,771 | ₩96,721 | ₩99,233 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,151 | ₩101,852 | ₩97,536 | ₩99,367 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,358 | ₩98,819 | ₩93,421 | ₩98,458 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,597 | ₩99,006 | ₩92,472 | ₩92,873 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩87,742 | ₩98,565 | ₩87,462 | ₩95,505 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,203 | ₩93,220 | ₩88,985 | ₩91,804 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,236 | ₩95,278 | ₩89,279 | ₩94,116 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,053 | ₩96,761 | ₩92,619 | ₩93,314 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,200 | ₩96,962 | ₩90,642 | ₩92,913 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩93,915 | ₩100,636 | ₩92,071 | ₩98,284 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩101,985 | ₩102,907 | ₩92,846 | ₩94,049 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩99,647 | ₩103,883 | ₩97,656 | ₩98,872 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩108,906 | ₩111,084 | ₩101,825 | ₩102,506 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,144 | ₩120,651 | ₩111,071 | ₩111,966 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩110,951 | ₩117,578 | ₩106,622 | ₩110,977 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩118,874 | ₩124,298 | ₩109,828 | ₩110,924 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,119 | ₩120,183 | ₩101,731 | ₩119,996 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,040 | ₩103,402 | ₩88,544 | ₩102,466 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,004 | ₩84,028 | ₩78,336 | ₩82,772 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,389 | ₩84,776 | ₩78,042 | ₩80,167 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,576 | ₩85,377 | ₩81,970 | ₩83,146 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,385 | ₩87,235 | ₩82,171 | ₩85,351 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,070 | ₩87,355 | ₩81,636 | ₩85,818 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,038 | ₩90,094 | ₩83,520 | ₩85,685 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩83,707 | ₩88,197 | ₩83,013 | ₩86,246 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,595 | ₩87,782 | ₩81,904 | ₩83,440 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,536 | ₩98,819 | ₩86,687 | ₩88,010 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩100,716 | ₩100,970 | ₩92,045 | ₩93,755 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,015 | ₩97,389 | ₩83,146 | ₩97,149 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩84,736 | ₩85,818 | ₩81,663 | ₩82,171 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,306 | ₩91,390 | ₩81,570 | ₩85,431 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,419 | ₩92,419 | ₩84,335 | ₩87,488 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,425 | ₩95,425 | ₩87,863 | ₩89,760 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩90,855 | ₩99,447 | ₩89,306 | ₩97,443 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,438 | ₩101,210 | ₩92,566 | ₩93,020 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,017 | ₩99,473 | ₩96,587 | ₩97,015 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩107,878 | ₩107,878 | ₩94,891 | ₩97,349 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩102,840 | ₩112,220 | ₩100,876 | ₩107,717 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,197 | ₩119,969 | ₩113,556 | ₩115,827 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩109,895 | ₩116,883 | ₩105,646 | ₩114,331 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,553 | ₩111,231 | ₩102,212 | ₩108,759 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,334 | ₩103,214 | ₩96,334 | ₩99,620 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,233 | ₩103,896 | ₩93,194 | ₩94,543 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,414 | ₩101,170 | ₩95,786 | ₩100,569 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩93,995 | ₩95,772 | ₩89,787 | ₩94,797 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,438 | ₩98,070 | ₩92,526 | ₩95,559 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,545 | ₩96,146 | ₩92,512 | ₩92,860 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,240 | ₩100,395 | ₩95,853 | ₩99,273 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,053 | ₩96,761 | ₩93,033 | ₩94,303 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩95,839 | ₩96,521 | ₩90,628 | ₩94,850 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,104 | ₩99,206 | ₩95,104 | ₩97,630 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩89,987 | ₩93,995 | ₩89,653 | ₩93,541 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩90,815 | ₩92,085 | ₩86,486 | ₩88,624 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,277 | ₩90,161 | ₩87,048 | ₩89,920 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩86,700 | ₩88,197 | ₩85,524 | ₩87,609 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,110 | ₩86,259 | ₩83,774 | ₩85,271 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,012 | ₩89,185 | ₩85,658 | ₩87,007 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,434 | ₩88,157 | ₩80,394 | ₩88,063 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,096 | ₩79,218 | ₩75,664 | ₩79,205 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,481 | ₩78,590 | ₩75,651 | ₩77,575 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,119 | ₩83,360 | ₩77,227 | ₩78,376 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩84,977 | ₩85,351 | ₩80,942 | ₩82,825 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,534 | ₩85,337 | ₩81,276 | ₩83,614 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,311 | ₩86,673 | ₩81,623 | ₩84,282 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,326 | ₩86,820 | ₩83,186 | ₩83,547 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩83,975 | ₩86,740 | ₩83,387 | ₩85,618 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,280 | ₩86,126 | ₩81,984 | ₩83,975 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,060 | ₩82,545 | ₩79,205 | ₩81,810 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,160 | ₩80,100 | ₩75,610 | ₩80,060 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,643 | ₩79,071 | ₩75,196 | ₩76,132 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,729 | ₩76,653 | ₩73,633 | ₩75,557 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩74,822 | ₩75,637 | ₩72,297 | ₩75,156 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,076 | ₩76,492 | ₩73,486 | ₩74,007 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,546 | ₩79,084 | ₩72,724 | ₩75,263 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,291 | ₩72,831 | ₩68,222 | ₩71,990 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩70,787 | ₩72,818 | ₩68,476 | ₩69,611 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,640 | ₩72,123 | ₩57,479 | ₩71,736 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,746 | ₩64,574 | ₩59,991 | ₩60,432 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩58,963 | ₩62,543 | ₩58,415 | ₩61,194 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,465 | ₩63,746 | ₩58,001 | ₩58,415 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,719 | ₩65,309 | ₩61,194 | ₩62,236 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩64,801 | ₩66,939 | ₩63,479 | ₩63,906 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,256 | ₩68,569 | ₩65,015 | ₩66,752 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩64,922 | ₩66,752 | ₩63,278 | ₩64,267 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩61,955 | ₩66,538 | ₩61,555 | ₩65,683 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,478 | ₩70,012 | ₩61,541 | ₩61,982 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩62,971 | ₩70,413 | ₩62,116 | ₩69,638 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,126 | ₩68,142 | ₩64,721 | ₩64,922 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,425 | ₩67,741 | ₩63,385 | ₩67,046 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,570 | ₩64,801 | ₩61,568 | ₩63,505 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,503 | ₩65,443 | ₩60,245 | ₩61,648 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩60,940 | ₩63,933 | ₩59,617 | ₩62,142 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,299 | ₩62,236 | ₩59,470 | ₩61,982 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,434 | ₩62,650 | ₩60,793 | ₩61,875 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩56,998 | ₩61,661 | ₩55,676 | ₩61,434 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,241 | ₩61,154 | ₩57,266 | ₩58,508 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩61,955 | ₩62,944 | ₩59,069 | ₩60,833 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,637 | ₩64,801 | ₩61,127 | ₩63,920 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,312 | ₩62,570 | ₩58,963 | ₩61,221 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,577 | ₩65,376 | ₩58,856 | ₩63,118 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩60,820 | ₩61,835 | ₩59,377 | ₩61,167 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,465 | ₩63,465 | ₩60,192 | ₩61,555 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,135 | ₩67,126 | ₩62,129 | ₩63,679 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,432 | ₩64,601 | ₩59,858 | ₩64,026 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,699 | ₩60,793 | ₩58,989 | ₩60,432 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,753 | ₩62,864 | ₩60,138 | ₩62,129 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,659 | ₩62,477 | ₩59,337 | ₩61,247 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,755 | ₩63,265 | ₩60,873 | ₩61,421 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩63,906 | ₩64,748 | ₩59,110 | ₩61,755 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,425 | ₩66,137 | ₩60,793 | ₩65,269 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,047 | ₩62,463 | ₩58,615 | ₩62,303 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,022 | ₩64,107 | ₩58,682 | ₩60,566 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,020 | ₩61,902 | ₩58,762 | ₩60,125 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,090 | ₩63,358 | ₩55,716 | ₩61,835 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,168 | ₩56,531 | ₩52,028 | ₩55,716 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩51,975 | ₩52,950 | ₩49,049 | ₩50,024 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,119 | ₩59,110 | ₩51,213 | ₩53,017 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩59,791 | ₩60,646 | ₩57,052 | ₩58,829 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,123 | ₩63,211 | ₩58,254 | ₩58,455 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩60,793 | ₩64,882 | ₩59,323 | ₩60,352 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,280 | ₩66,378 | ₩60,325 | ₩61,768 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩60,967 | ₩65,336 | ₩60,913 | ₩63,572 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,279 | ₩60,272 | ₩57,279 | ₩60,178 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,025 | ₩58,241 | ₩56,170 | ₩57,119 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,695 | ₩58,909 | ₩56,785 | ₩57,827 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,441 | ₩59,550 | ₩57,012 | ₩59,096 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩56,851 | ₩57,733 | ₩54,326 | ₩56,972 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,629 | ₩60,833 | ₩55,449 | ₩56,010 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,259 | ₩62,036 | ₩58,802 | ₩61,381 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,121 | ₩60,659 | ₩57,279 | ₩58,936 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,489 | ₩57,653 | ₩54,393 | ₩57,239 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,449 | ₩57,386 | ₩54,767 | ₩55,609 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,404 | ₩55,115 | ₩53,177 | ₩54,006 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,560 | ₩54,674 | ₩51,454 | ₩54,527 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,389 | ₩54,580 | ₩51,079 | ₩51,734 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,132 | ₩57,132 | ₩50,371 | ₩50,398 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,440 | ₩58,134 | ₩50,799 | ₩58,067 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,786 | ₩51,828 | ₩49,810 | ₩51,440 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩46,871 | ₩50,331 | ₩46,443 | ₩50,278 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,365 | ₩47,539 | ₩45,561 | ₩46,042 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,229 | ₩47,445 | ₩45,668 | ₩47,218 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,561 | ₩47,231 | ₩45,495 | ₩46,323 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,657 | ₩46,871 | ₩45,054 | ₩46,510 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,672 | ₩47,779 | ₩46,189 | ₩46,964 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,142 | ₩50,051 | ₩47,712 | ₩47,953 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,029 | ₩49,476 | ₩46,002 | ₩49,409 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,611 | ₩45,535 | ₩42,836 | ₩45,174 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,025 | ₩44,826 | ₩43,023 | ₩43,263 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,189 | ₩46,684 | ₩42,862 | ₩42,983 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,390 | ₩47,499 | ₩45,535 | ₩45,962 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,447 | ₩48,808 | ₩44,960 | ₩47,245 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,598 | ₩50,598 | ₩47,566 | ₩47,873 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,224 | ₩51,654 | ₩48,728 | ₩51,133 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,327 | ₩51,013 | ₩47,004 | ₩49,824 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,808 | ₩49,583 | ₩47,312 | ₩48,260 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,499 | ₩49,663 | ₩46,938 | ₩49,409 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩46,951 | ₩47,552 | ₩46,470 | ₩46,710 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,642 | ₩48,220 | ₩45,508 | ₩46,951 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,321 | ₩46,096 | ₩43,704 | ₩45,815 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,332 | ₩45,067 | ₩43,677 | ₩44,853 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,811 | ₩44,867 | ₩43,009 | ₩43,624 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩46,844 | ₩47,098 | ₩45,348 | ₩45,869 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,533 | ₩47,966 | ₩43,998 | ₩46,590 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩42,956 | ₩44,132 | ₩42,582 | ₩44,105 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,484 | ₩43,424 | ₩40,204 | ₩43,210 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,538 | ₩41,566 | ₩38,921 | ₩40,551 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩47,833 | ₩48,006 | ₩40,404 | ₩40,698 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,031 | ₩49,757 | ₩46,350 | ₩46,657 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,758 | ₩47,913 | ₩43,277 | ₩47,125 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,125 | ₩47,966 | ₩43,718 | ₩44,573 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,775 | ₩49,142 | ₩45,695 | ₩48,180 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,436 | ₩50,772 | ₩47,165 | ₩47,806 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩50,879 | ₩52,242 | ₩49,596 | ₩50,131 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,108 | ₩54,099 | ₩50,639 | ₩50,919 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩55,970 | ₩58,241 | ₩48,755 | ₩49,409 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,187 | ₩48,247 | ₩45,014 | ₩47,846 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,476 | ₩50,532 | ₩47,138 | ₩47,419 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩49,890 | ₩51,387 | ₩49,276 | ₩50,665 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,006 | ₩51,560 | ₩47,632 | ₩49,623 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,041 | ₩52,108 | ₩48,982 | ₩51,307 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,001 | ₩54,072 | ₩51,788 | ₩53,204 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,692 | ₩53,418 | ₩50,572 | ₩52,068 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,177 | ₩53,578 | ₩50,732 | ₩52,335 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,108 | ₩53,551 | ₩51,307 | ₩52,656 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩51,828 | ₩52,282 | ₩50,331 | ₩52,282 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩50,826 | ₩51,173 | ₩49,636 | ₩50,919 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,296 | ₩49,997 | ₩46,203 | ₩49,904 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,220 | ₩48,381 | ₩44,826 | ₩46,203 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,236 | ₩49,997 | ₩48,140 | ₩49,009 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩48,835 | ₩50,505 | ₩47,846 | ₩49,556 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,550 | ₩47,953 | ₩46,069 | ₩47,686 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,396 | ₩50,612 | ₩47,592 | ₩48,314 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,438 | ₩51,667 | ₩48,073 | ₩48,755 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,054 | ₩49,623 | ₩44,399 | ₩49,329 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,216 | ₩46,804 | ₩45,027 | ₩46,363 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩47,900 | ₩48,394 | ₩42,635 | ₩43,584 | -9.01% | 279만 |
|---|