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 | ₩94,909 | ₩100,460 | ₩94,466 | ₩96,558 | +1.74% | 293.5만 |
| 2026.10.08 | ₩93,045 | ₩93,930 | ₩87,614 | ₩90,390 | -2.85% | 209.3만 |
| 2026.10.07 | ₩96,800 | ₩97,309 | ₩92,911 | ₩95,030 | -1.83% | 174만 |
| 2026.10.06 | ₩94,171 | ₩101,815 | ₩94,131 | ₩99,736 | +5.91% | 222.6만 |
| 2026.10.05 | ₩96,089 | ₩96,920 | ₩93,421 | ₩93,581 | -2.61% | 225.1만 |
| 2026.10.02 | ₩95,754 | ₩98,435 | ₩93,917 | ₩96,545 | +0.83% | 194.9만 |
| 2026.10.01 | ₩93,689 | ₩96,813 | ₩91,195 | ₩94,332 | +0.69% | 127.2만 |
| 2026.09.30 | ₩93,206 | ₩95,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,373 |
| +1.25% |
| 128만 |
| 2026.09.29 | ₩97,510 | ₩97,872 | ₩91,476 | ₩92,643 | -4.99% | 148.2만 |
|---|
| 2026.09.28 | ₩95,888 | ₩96,920 | ₩93,622 | ₩96,075 | +0.20% | 131.7만 |
|---|
| 2026.09.25 | ₩100,340 | ₩101,452 | ₩97,591 | ₩97,913 | -2.42% | 91.3만 |
|---|
| 2026.09.24 | ₩96,008 | ₩102,713 | ₩95,941 | ₩98,851 | +2.96% | 114.2만 |
|---|
| 2026.09.23 | ₩100,836 | ₩104,014 | ₩98,342 | ₩98,798 | -2.02% | 170.9만 |
|---|
| 2026.09.22 | ₩102,941 | ₩104,550 | ₩99,830 | ₩100,554 | -2.32% | 165.8만 |
|---|
| 2026.09.21 | ₩104,389 | ₩105,006 | ₩101,908 | ₩102,418 | -1.89% | 216.6만 |
|---|
| 2026.09.18 | ₩100,152 | ₩103,826 | ₩97,215 | ₩102,418 | +2.26% | 429.9만 |
|---|
| 2026.09.17 | ₩97,886 | ₩99,522 | ₩95,713 | ₩97,913 | +0.03% | 137.3만 |
|---|
| 2026.09.16 | ₩96,330 | ₩97,014 | ₩93,823 | ₩95,137 | -1.24% | 163만 |
|---|
| 2026.09.15 | ₩97,242 | ₩97,618 | ₩90,993 | ₩94,681 | -2.63% | 175.2만 |
|---|
| 2026.09.14 | ₩95,713 | ₩98,516 | ₩95,579 | ₩96,062 | +0.36% | 116.6만 |
|---|
| 2026.09.11 | ₩101,305 | ₩101,841 | ₩97,953 | ₩99,642 | -1.64% | 124.5만 |
|---|
| 2026.09.10 | ₩95,418 | ₩102,177 | ₩94,359 | ₩99,468 | +4.24% | 180.3만 |
|---|
| 2026.09.09 | ₩104,496 | ₩105,046 | ₩96,947 | ₩97,028 | -7.15% | 143.4만 |
|---|
| 2026.09.08 | ₩101,707 | ₩107,044 | ₩100,769 | ₩104,255 | +2.50% | 204.5만 |
|---|
| 2026.09.04 | ₩96,196 | ₩102,297 | ₩96,169 | ₩100,997 | +4.99% | 155.5만 |
|---|
| 2026.09.03 | ₩94,158 | ₩97,685 | ₩92,455 | ₩96,169 | +2.14% | 192.9만 |
|---|
| 2026.09.02 | ₩88,687 | ₩94,600 | ₩87,789 | ₩93,756 | +5.72% | 212.1만 |
|---|
| 2026.09.01 | ₩89,505 | ₩91,409 | ₩88,271 | ₩88,875 | -0.70% | 133.5만 |
|---|
| 2026.08.31 | ₩89,854 | ₩91,382 | ₩89,478 | ₩90,202 | +0.39% | 135.1만 |
|---|
| 2026.08.28 | ₩98,047 | ₩98,047 | ₩90,243 | ₩90,336 | -7.86% | 184.5만 |
|---|
| 2026.08.27 | ₩96,411 | ₩99,227 | ₩94,600 | ₩97,524 | +1.15% | 134.3만 |
|---|
| 2026.08.26 | ₩96,947 | ₩98,422 | ₩94,828 | ₩95,888 | -1.09% | 137.9만 |
|---|
| 2026.08.25 | ₩99,093 | ₩99,093 | ₩95,646 | ₩97,162 | -1.95% | 131.5만 |
|---|
| 2026.08.24 | ₩99,455 | ₩99,562 | ₩96,370 | ₩96,920 | -2.55% | 143.4만 |
|---|
| 2026.08.21 | ₩100,755 | ₩102,807 | ₩98,596 | ₩100,192 | -0.56% | 121만 |
|---|
| 2026.08.20 | ₩101,171 | ₩102,472 | ₩97,416 | ₩99,267 | -1.88% | 175.6만 |
|---|
| 2026.08.19 | ₩103,088 | ₩104,081 | ₩98,784 | ₩102,807 | -0.27% | 206.3만 |
|---|
| 2026.08.18 | ₩103,947 | ₩106,561 | ₩101,922 | ₩102,002 | -1.87% | 198.7만 |
|---|
| 2026.08.17 | ₩111,120 | ₩112,998 | ₩109,069 | ₩109,163 | -1.76% | 157.9만 |
|---|
| 2026.08.14 | ₩111,161 | ₩113,977 | ₩108,734 | ₩111,120 | -0.04% | 141.5만 |
|---|
| 2026.08.13 | ₩117,624 | ₩117,651 | ₩110,624 | ₩111,161 | -5.49% | 188.6만 |
|---|
| 2026.08.12 | ₩115,988 | ₩117,865 | ₩111,496 | ₩116,967 | +0.84% | 153.7만 |
|---|
| 2026.08.11 | ₩114,178 | ₩115,746 | ₩111,630 | ₩113,333 | -0.74% | 125.9만 |
|---|
| 2026.08.10 | ₩108,680 | ₩114,808 | ₩107,406 | ₩113,749 | +4.66% | 205.2만 |
|---|
| 2026.08.07 | ₩111,965 | ₩112,636 | ₩106,427 | ₩107,782 | -3.74% | 187.5만 |
|---|
| 2026.08.06 | ₩105,945 | ₩118,536 | ₩103,330 | ₩109,940 | +3.77% | 238.7만 |
|---|
| 2026.08.05 | ₩103,772 | ₩116,457 | ₩102,646 | ₩108,653 | +4.70% | 402.1만 |
|---|
| 2026.08.04 | ₩113,561 | ₩116,886 | ₩110,356 | ₩115,532 | +1.74% | 391.8만 |
|---|
| 2026.08.03 | ₩101,117 | ₩112,019 | ₩100,836 | ₩109,002 | +7.80% | 353.7만 |
|---|
| 2026.07.31 | ₩106,950 | ₩106,950 | ₩100,179 | ₩103,155 | -3.55% | 136.6만 |
|---|
| 2026.07.30 | ₩97,591 | ₩104,335 | ₩97,054 | ₩104,054 | +6.62% | 220만 |
|---|
| 2026.07.29 | ₩100,299 | ₩102,552 | ₩93,876 | ₩94,118 | -6.16% | 246.5만 |
|---|
| 2026.07.28 | ₩99,173 | ₩99,455 | ₩93,622 | ₩99,401 | +0.23% | 158.1만 |
|---|
| 2026.07.27 | ₩97,591 | ₩100,997 | ₩97,336 | ₩100,393 | +2.87% | 133.8만 |
|---|
| 2026.07.24 | ₩100,031 | ₩100,192 | ₩94,104 | ₩96,143 | -3.89% | 179만 |
|---|
| 2026.07.23 | ₩97,671 | ₩102,136 | ₩97,068 | ₩99,589 | +1.96% | 141.6만 |
|---|
| 2026.07.22 | ₩98,503 | ₩102,217 | ₩97,886 | ₩99,723 | +1.24% | 160.3만 |
|---|
| 2026.07.21 | ₩95,700 | ₩99,173 | ₩93,756 | ₩98,811 | +3.25% | 172.8만 |
|---|
| 2026.07.20 | ₩94,936 | ₩99,361 | ₩92,804 | ₩93,206 | -1.82% | 167.7만 |
|---|
| 2026.07.17 | ₩88,057 | ₩98,918 | ₩87,775 | ₩95,848 | +8.85% | 365만 |
|---|
| 2026.07.16 | ₩91,530 | ₩93,555 | ₩89,304 | ₩92,133 | +0.66% | 274.3만 |
|---|
| 2026.07.15 | ₩94,574 | ₩95,620 | ₩89,599 | ₩94,453 | -0.13% | 171.2만 |
|---|
| 2026.07.14 | ₩96,397 | ₩97,108 | ₩92,951 | ₩93,648 | -2.85% | 163.5만 |
|---|
| 2026.07.13 | ₩96,545 | ₩97,309 | ₩90,967 | ₩93,246 | -3.42% | 264.9만 |
|---|
| 2026.07.10 | ₩94,252 | ₩100,997 | ₩92,401 | ₩98,637 | +4.65% | 243.8만 |
|---|
| 2026.07.09 | ₩102,351 | ₩103,276 | ₩93,179 | ₩94,386 | -7.78% | 314.6만 |
|---|
| 2026.07.08 | ₩100,004 | ₩104,255 | ₩98,006 | ₩99,227 | -0.78% | 177.5만 |
|---|
| 2026.07.07 | ₩109,297 | ₩111,482 | ₩102,190 | ₩102,874 | -5.88% | 218.4만 |
|---|
| 2026.07.06 | ₩114,553 | ₩121,083 | ₩111,469 | ₩112,367 | -1.91% | 232.6만 |
|---|
| 2026.07.02 | ₩111,348 | ₩117,999 | ₩107,004 | ₩111,375 | +0.02% | 243.9만 |
|---|
| 2026.07.01 | ₩119,300 | ₩124,744 | ₩110,222 | ₩111,322 | -6.69% | 708.3만 |
|---|
| 2026.06.30 | ₩102,485 | ₩120,614 | ₩102,096 | ₩120,426 | +17.51% | 642.2만 |
|---|
| 2026.06.29 | ₩90,363 | ₩103,772 | ₩88,861 | ₩102,834 | +13.80% | 466.6만 |
|---|
| 2026.06.26 | ₩79,287 | ₩84,329 | ₩78,617 | ₩83,069 | +4.77% | 490.2만 |
|---|
| 2026.06.25 | ₩84,691 | ₩85,080 | ₩78,322 | ₩80,454 | -5.00% | 233만 |
|---|
| 2026.06.24 | ₩84,879 | ₩85,684 | ₩82,264 | ₩83,444 | -1.69% | 196.7만 |
|---|
| 2026.06.23 | ₩82,680 | ₩87,547 | ₩82,465 | ₩85,657 | +3.60% | 183.8만 |
|---|
| 2026.06.22 | ₩85,375 | ₩87,668 | ₩81,929 | ₩86,126 | +0.88% | 274.4만 |
|---|
| 2026.06.18 | ₩89,358 | ₩90,417 | ₩83,820 | ₩85,992 | -3.77% | 364만 |
|---|
| 2026.06.17 | ₩84,007 | ₩88,513 | ₩83,310 | ₩86,555 | +3.03% | 245.1만 |
|---|
| 2026.06.16 | ₩87,909 | ₩88,097 | ₩82,197 | ₩83,739 | -4.74% | 332.5만 |
|---|
| 2026.06.15 | ₩97,886 | ₩99,173 | ₩86,998 | ₩88,325 | -9.77% | 345.8만 |
|---|
| 2026.06.12 | ₩101,077 | ₩101,332 | ₩92,375 | ₩94,091 | -6.91% | 363.1만 |
|---|
| 2026.06.11 | ₩84,316 | ₩97,738 | ₩83,444 | ₩97,497 | +15.63% | 359.1만 |
|---|
| 2026.06.10 | ₩85,040 | ₩86,126 | ₩81,956 | ₩82,465 | -3.03% | 309.1만 |
|---|
| 2026.06.09 | ₩89,626 | ₩91,718 | ₩81,862 | ₩85,737 | -4.34% | 274.7만 |
|---|
| 2026.06.08 | ₩92,750 | ₩92,750 | ₩84,638 | ₩87,802 | -5.33% | 430.6만 |
|---|
| 2026.06.05 | ₩95,767 | ₩95,767 | ₩88,178 | ₩90,082 | -5.94% | 255.8만 |
|---|
| 2026.06.04 | ₩91,181 | ₩99,803 | ₩89,626 | ₩97,792 | +7.25% | 218.6만 |
|---|
| 2026.06.03 | ₩95,780 | ₩101,573 | ₩92,898 | ₩93,353 | -2.53% | 349만 |
|---|
| 2026.06.02 | ₩98,368 | ₩99,830 | ₩96,934 | ₩97,363 | -1.02% | 275.7만 |
|---|
| 2026.06.01 | ₩108,264 | ₩108,264 | ₩95,231 | ₩97,698 | -9.76% | 422.8만 |
|---|
| 2026.05.29 | ₩103,209 | ₩112,622 | ₩101,238 | ₩108,103 | +4.74% | 477.7만 |
|---|
| 2026.05.28 | ₩114,607 | ₩120,399 | ₩113,963 | ₩116,243 | +1.43% | 384.1만 |
|---|
| 2026.05.27 | ₩110,289 | ₩117,302 | ₩106,025 | ₩114,741 | +4.04% | 308.6만 |
|---|
| 2026.05.26 | ₩105,931 | ₩111,630 | ₩102,579 | ₩109,149 | +3.04% | 258.2만 |
|---|
| 2026.05.22 | ₩96,679 | ₩103,585 | ₩96,679 | ₩99,978 | +3.41% | 229.4만 |
|---|
| 2026.05.21 | ₩99,589 | ₩104,268 | ₩93,528 | ₩94,882 | -4.73% | 281.3만 |
|---|
| 2026.05.20 | ₩96,759 | ₩101,533 | ₩96,129 | ₩100,930 | +4.31% | 312.2만 |
|---|
| 2026.05.19 | ₩94,332 | ₩96,116 | ₩90,108 | ₩95,137 | +0.85% | 245.7만 |
|---|
| 2026.05.18 | ₩95,780 | ₩98,422 | ₩92,857 | ₩95,901 | +0.13% | 257.2만 |
|---|
| 2026.05.15 | ₩95,888 | ₩96,491 | ₩92,844 | ₩93,193 | -2.81% | 162.5만 |
|---|
| 2026.05.14 | ₩96,585 | ₩100,755 | ₩96,196 | ₩99,629 | +3.15% | 159.2만 |
|---|
| 2026.05.13 | ₩96,397 | ₩97,108 | ₩93,367 | ₩94,641 | -1.82% | 127.6만 |
|---|
| 2026.05.12 | ₩96,183 | ₩96,867 | ₩90,953 | ₩95,190 | -1.03% | 139.1만 |
|---|
| 2026.05.11 | ₩95,445 | ₩99,562 | ₩95,445 | ₩97,980 | +2.66% | 194.7만 |
|---|
| 2026.05.08 | ₩90,310 | ₩94,332 | ₩89,974 | ₩93,876 | +3.95% | 153.9만 |
|---|
| 2026.05.07 | ₩91,141 | ₩92,415 | ₩86,796 | ₩88,942 | -2.41% | 176.9만 |
|---|
| 2026.05.06 | ₩88,593 | ₩90,484 | ₩87,360 | ₩90,243 | +1.86% | 129.9만 |
|---|
| 2026.05.05 | ₩87,011 | ₩88,513 | ₩85,831 | ₩87,923 | +1.05% | 75.5만 |
|---|
| 2026.05.04 | ₩85,415 | ₩86,569 | ₩84,074 | ₩85,576 | +0.19% | 87.2만 |
|---|
| 2026.05.01 | ₩89,331 | ₩89,505 | ₩85,965 | ₩87,319 | -2.25% | 125.1만 |
|---|
| 2026.04.30 | ₩80,722 | ₩88,473 | ₩80,682 | ₩88,379 | +9.49% | 259.6만 |
|---|
| 2026.04.29 | ₩78,376 | ₩79,502 | ₩75,935 | ₩79,489 | +1.42% | 196.2만 |
|---|
| 2026.04.28 | ₩77,759 | ₩78,872 | ₩75,922 | ₩77,853 | +0.12% | 154.6만 |
|---|
| 2026.04.27 | ₩83,417 | ₩83,659 | ₩77,504 | ₩78,657 | -5.71% | 163.4만 |
|---|
| 2026.04.24 | ₩85,281 | ₩85,657 | ₩81,232 | ₩83,122 | -2.53% | 135.9만 |
|---|
| 2026.04.23 | ₩83,833 | ₩85,643 | ₩81,567 | ₩83,914 | +0.10% | 112.3만 |
|---|
| 2026.04.22 | ₩85,616 | ₩86,984 | ₩81,916 | ₩84,584 | -1.21% | 120.5만 |
|---|
| 2026.04.21 | ₩86,636 | ₩87,132 | ₩83,484 | ₩83,846 | -3.22% | 123.4만 |
|---|
| 2026.04.20 | ₩84,276 | ₩87,051 | ₩83,686 | ₩85,925 | +1.96% | 142.5만 |
|---|
| 2026.04.17 | ₩83,578 | ₩86,434 | ₩82,278 | ₩84,276 | +0.83% | 184.9만 |
|---|
| 2026.04.16 | ₩80,347 | ₩82,841 | ₩79,489 | ₩82,103 | +2.19% | 149.7만 |
|---|
| 2026.04.15 | ₩77,437 | ₩80,387 | ₩75,882 | ₩80,347 | +3.76% | 195.4만 |
|---|
| 2026.04.14 | ₩78,925 | ₩79,354 | ₩75,466 | ₩76,404 | -3.19% | 115.5만 |
|---|
| 2026.04.13 | ₩74,997 | ₩76,927 | ₩73,897 | ₩75,828 | +1.11% | 98.7만 |
|---|
| 2026.04.10 | ₩75,090 | ₩75,908 | ₩72,556 | ₩75,426 | +0.45% | 110.2만 |
|---|
| 2026.04.09 | ₩75,345 | ₩76,767 | ₩73,750 | ₩74,272 | -1.42% | 107.3만 |
|---|
| 2026.04.08 | ₩76,820 | ₩79,368 | ₩72,985 | ₩75,533 | -1.68% | 210.3만 |
|---|
| 2026.04.07 | ₩69,539 | ₩73,092 | ₩68,466 | ₩72,248 | +3.90% | 152.2만 |
|---|
| 2026.04.06 | ₩71,041 | ₩73,079 | ₩68,721 | ₩69,861 | -1.66% | 145.9만 |
|---|
| 2026.04.02 | ₩57,846 | ₩72,382 | ₩57,686 | ₩71,993 | +24.46% | 335.6만 |
|---|
| 2026.04.01 | ₩63,974 | ₩64,806 | ₩60,206 | ₩60,649 | -5.20% | 165.5만 |
|---|
| 2026.03.31 | ₩59,174 | ₩62,768 | ₩58,624 | ₩61,413 | +3.78% | 172.9만 |
|---|
| 2026.03.30 | ₩63,693 | ₩63,974 | ₩58,208 | ₩58,624 | -7.96% | 143.4만 |
|---|
| 2026.03.27 | ₩63,948 | ₩65,543 | ₩61,413 | ₩62,459 | -2.33% | 127.2만 |
|---|
| 2026.03.26 | ₩65,034 | ₩67,179 | ₩63,706 | ₩64,135 | -1.38% | 147.6만 |
|---|
| 2026.03.25 | ₩65,490 | ₩68,815 | ₩65,248 | ₩66,991 | +2.29% | 241.5만 |
|---|
| 2026.03.24 | ₩65,154 | ₩66,991 | ₩63,505 | ₩64,497 | -1.01% | 156.9만 |
|---|
| 2026.03.23 | ₩62,178 | ₩66,777 | ₩61,775 | ₩65,919 | +6.02% | 167.2만 |
|---|
| 2026.03.20 | ₩69,727 | ₩70,263 | ₩61,762 | ₩62,204 | -10.79% | 467.7만 |
|---|
| 2026.03.19 | ₩63,197 | ₩70,665 | ₩62,338 | ₩69,888 | +10.59% | 252.9만 |
|---|
| 2026.03.18 | ₩67,367 | ₩68,386 | ₩64,953 | ₩65,154 | -3.28% | 155만 |
|---|
| 2026.03.17 | ₩63,653 | ₩67,984 | ₩63,612 | ₩67,286 | +5.71% | 215.1만 |
|---|
| 2026.03.16 | ₩62,794 | ₩65,034 | ₩61,789 | ₩63,733 | +1.49% | 190.4만 |
|---|
| 2026.03.13 | ₩62,727 | ₩65,677 | ₩60,461 | ₩61,869 | -1.37% | 118.9만 |
|---|
| 2026.03.12 | ₩61,158 | ₩64,162 | ₩59,831 | ₩62,365 | +1.97% | 172.2만 |
|---|
| 2026.03.11 | ₩60,515 | ₩62,459 | ₩59,683 | ₩62,204 | +2.79% | 129.5만 |
|---|
| 2026.03.10 | ₩61,655 | ₩62,875 | ₩61,011 | ₩62,097 | +0.72% | 96.8만 |
|---|
| 2026.03.09 | ₩57,203 | ₩61,883 | ₩55,875 | ₩61,655 | +7.78% | 129.8만 |
|---|
| 2026.03.06 | ₩58,450 | ₩61,373 | ₩57,471 | ₩58,718 | +0.46% | 100.8만 |
|---|
| 2026.03.05 | ₩62,178 | ₩63,170 | ₩59,281 | ₩61,051 | -1.81% | 134.5만 |
|---|
| 2026.03.04 | ₩62,861 | ₩65,034 | ₩61,346 | ₩64,149 | +2.05% | 125.6만 |
|---|
| 2026.03.03 | ₩60,528 | ₩62,794 | ₩59,174 | ₩61,440 | +1.51% | 126.2만 |
|---|
| 2026.03.02 | ₩59,791 | ₩65,610 | ₩59,067 | ₩63,344 | +5.94% | 135.9만 |
|---|
| 2026.02.27 | ₩61,038 | ₩62,057 | ₩59,590 | ₩61,386 | +0.57% | 102.8만 |
|---|
| 2026.02.26 | ₩63,693 | ₩63,693 | ₩60,408 | ₩61,775 | -3.01% | 107.4만 |
|---|
| 2026.02.25 | ₩65,369 | ₩67,367 | ₩62,352 | ₩63,907 | -2.24% | 129.4만 |
|---|
| 2026.02.24 | ₩60,649 | ₩64,833 | ₩60,072 | ₩64,256 | +5.95% | 155.4만 |
|---|
| 2026.02.23 | ₩60,917 | ₩61,011 | ₩59,201 | ₩60,649 | -0.44% | 106.7만 |
|---|
| 2026.02.20 | ₩60,971 | ₩63,089 | ₩60,354 | ₩62,352 | +2.27% | 180.5만 |
|---|
| 2026.02.19 | ₩60,877 | ₩62,700 | ₩59,549 | ₩61,467 | +0.97% | 99.9만 |
|---|
| 2026.02.18 | ₩61,976 | ₩63,492 | ₩61,091 | ₩61,641 | -0.54% | 104.3만 |
|---|
| 2026.02.17 | ₩64,135 | ₩64,980 | ₩59,321 | ₩61,976 | -3.37% | 162.7만 |
|---|
| 2026.02.13 | ₩63,653 | ₩66,375 | ₩61,011 | ₩65,503 | +2.91% | 225.3만 |
|---|
| 2026.02.12 | ₩61,266 | ₩62,687 | ₩58,825 | ₩62,526 | +2.06% | 230.2만 |
|---|
| 2026.02.11 | ₩62,245 | ₩64,336 | ₩58,892 | ₩60,783 | -2.35% | 171만 |
|---|
| 2026.02.10 | ₩61,239 | ₩62,124 | ₩58,973 | ₩60,341 | -1.47% | 162.1만 |
|---|
| 2026.02.09 | ₩56,291 | ₩63,585 | ₩55,916 | ₩62,057 | +10.24% | 216.3만 |
|---|
| 2026.02.06 | ₩55,366 | ₩56,733 | ₩52,215 | ₩55,916 | +0.99% | 283.6만 |
|---|
| 2026.02.05 | ₩52,161 | ₩53,140 | ₩49,224 | ₩50,203 | -3.75% | 266.8만 |
|---|
| 2026.02.04 | ₩57,323 | ₩59,321 | ₩51,397 | ₩53,207 | -7.18% | 258.7만 |
|---|
| 2026.02.03 | ₩60,005 | ₩60,863 | ₩57,256 | ₩59,040 | -1.61% | 176.4만 |
|---|
| 2026.02.02 | ₩59,335 | ₩63,438 | ₩58,463 | ₩58,664 | -1.13% | 227.3만 |
|---|
| 2026.01.30 | ₩61,011 | ₩65,114 | ₩59,536 | ₩60,568 | -0.73% | 213.8만 |
|---|
| 2026.01.29 | ₩64,511 | ₩66,616 | ₩60,542 | ₩61,990 | -3.91% | 162만 |
|---|
| 2026.01.28 | ₩61,185 | ₩65,570 | ₩61,132 | ₩63,800 | +4.27% | 227.6만 |
|---|
| 2026.01.27 | ₩57,484 | ₩60,488 | ₩57,484 | ₩60,394 | +5.06% | 147.3만 |
|---|
| 2026.01.26 | ₩57,230 | ₩58,450 | ₩56,371 | ₩57,323 | +0.16% | 142.4만 |
|---|
| 2026.01.23 | ₩58,906 | ₩59,120 | ₩56,988 | ₩58,034 | -1.48% | 115.7만 |
|---|
| 2026.01.22 | ₩58,651 | ₩59,764 | ₩57,216 | ₩59,308 | +1.12% | 151.3만 |
|---|
| 2026.01.21 | ₩57,055 | ₩57,940 | ₩54,521 | ₩57,176 | +0.21% | 179.2만 |
|---|
| 2026.01.20 | ₩58,839 | ₩61,051 | ₩55,647 | ₩56,211 | -4.47% | 230.8만 |
|---|
| 2026.01.16 | ₩60,475 | ₩62,258 | ₩59,013 | ₩61,601 | +1.86% | 226.3만 |
|---|
| 2026.01.15 | ₩58,329 | ₩60,877 | ₩57,484 | ₩59,147 | +1.40% | 227만 |
|---|
| 2026.01.14 | ₩55,688 | ₩57,860 | ₩54,588 | ₩57,444 | +3.15% | 227.8만 |
|---|
| 2026.01.13 | ₩55,647 | ₩57,592 | ₩54,963 | ₩55,808 | +0.29% | 178.5만 |
|---|
| 2026.01.12 | ₩53,596 | ₩55,312 | ₩53,368 | ₩54,199 | +1.13% | 114.2만 |
|---|
| 2026.01.09 | ₩51,745 | ₩54,870 | ₩51,638 | ₩54,722 | +5.75% | 132.9만 |
|---|
| 2026.01.08 | ₩52,577 | ₩54,776 | ₩51,263 | ₩51,920 | -1.25% | 188.4만 |
|---|
| 2026.01.07 | ₩57,337 | ₩57,337 | ₩50,552 | ₩50,579 | -11.79% | 252.8만 |
|---|
| 2026.01.06 | ₩51,625 | ₩58,343 | ₩50,981 | ₩58,276 | +12.88% | 281.9만 |
|---|
| 2026.01.05 | ₩50,968 | ₩52,014 | ₩49,989 | ₩51,625 | +1.29% | 135.8만 |
|---|
| 2026.01.02 | ₩47,039 | ₩50,512 | ₩46,610 | ₩50,458 | +7.27% | 159.5만 |
|---|
| 2025.12.31 | ₩47,535 | ₩47,709 | ₩45,725 | ₩46,207 | -2.79% | 184.7만 |
|---|
| 2025.12.30 | ₩46,395 | ₩47,615 | ₩45,832 | ₩47,387 | +2.14% | 127.4만 |
|---|
| 2025.12.29 | ₩45,725 | ₩47,401 | ₩45,658 | ₩46,489 | +1.67% | 85.6만 |
|---|
| 2025.12.26 | ₩46,824 | ₩47,039 | ₩45,215 | ₩46,677 | -0.31% | 83.9만 |
|---|
| 2025.12.24 | ₩47,843 | ₩47,951 | ₩46,355 | ₩47,133 | -1.49% | 64.8만 |
|---|
| 2025.12.23 | ₩49,318 | ₩50,230 | ₩47,884 | ₩48,125 | -2.42% | 137.1만 |
|---|
| 2025.12.22 | ₩46,194 | ₩49,654 | ₩46,167 | ₩49,586 | +7.34% | 185.9만 |
|---|
| 2025.12.19 | ₩43,767 | ₩45,698 | ₩42,989 | ₩45,336 | +3.58% | 522.4만 |
|---|
| 2025.12.18 | ₩44,183 | ₩44,987 | ₩43,177 | ₩43,418 | -1.73% | 124만 |
|---|
| 2025.12.17 | ₩46,355 | ₩46,851 | ₩43,016 | ₩43,137 | -6.94% | 164.9만 |
|---|
| 2025.12.16 | ₩46,556 | ₩47,669 | ₩45,698 | ₩46,127 | -0.92% | 123.6만 |
|---|
| 2025.12.15 | ₩48,621 | ₩48,983 | ₩45,121 | ₩47,414 | -2.48% | 185.4만 |
|---|
| 2025.12.12 | ₩50,780 | ₩50,780 | ₩47,736 | ₩48,044 | -5.39% | 154.6만 |
|---|
| 2025.12.11 | ₩50,404 | ₩51,839 | ₩48,903 | ₩51,316 | +1.81% | 139.1만 |
|---|
| 2025.12.10 | ₩48,500 | ₩51,196 | ₩47,173 | ₩50,002 | +3.10% | 148.9만 |
|---|
| 2025.12.09 | ₩48,983 | ₩49,761 | ₩47,481 | ₩48,433 | -1.12% | 118.1만 |
|---|
| 2025.12.08 | ₩47,669 | ₩49,841 | ₩47,106 | ₩49,586 | +4.02% | 192.4만 |
|---|
| 2025.12.05 | ₩47,119 | ₩47,723 | ₩46,637 | ₩46,878 | -0.51% | 96.2만 |
|---|
| 2025.12.04 | ₩45,805 | ₩48,393 | ₩45,671 | ₩47,119 | +2.87% | 114.6만 |
|---|
| 2025.12.03 | ₩45,483 | ₩46,261 | ₩43,861 | ₩45,979 | +1.09% | 122.9만 |
|---|
| 2025.12.02 | ₩44,491 | ₩45,229 | ₩43,834 | ₩45,014 | +1.18% | 116.7만 |
|---|
| 2025.12.01 | ₩43,968 | ₩45,027 | ₩43,164 | ₩43,780 | -0.43% | 134.2만 |
|---|
| 2025.11.28 | ₩47,012 | ₩47,267 | ₩45,510 | ₩46,033 | -2.08% | 78.6만 |
|---|
| 2025.11.26 | ₩44,692 | ₩48,138 | ₩44,156 | ₩46,757 | +4.62% | 274.7만 |
|---|
| 2025.11.25 | ₩43,110 | ₩44,290 | ₩42,734 | ₩44,263 | +2.67% | 194.3만 |
|---|
| 2025.11.24 | ₩40,629 | ₩43,579 | ₩40,348 | ₩43,365 | +6.73% | 240만 |
|---|
| 2025.11.21 | ₩40,683 | ₩41,715 | ₩39,060 | ₩40,696 | +0.03% | 308.6만 |
|---|
| 2025.11.20 | ₩48,004 | ₩48,179 | ₩40,549 | ₩40,844 | -14.92% | 281.7만 |
|---|
| 2025.11.19 | ₩47,200 | ₩49,935 | ₩46,516 | ₩46,824 | -0.80% | 246.7만 |
|---|
| 2025.11.18 | ₩43,914 | ₩48,085 | ₩43,432 | ₩47,294 | +7.69% | 173.6만 |
|---|
| 2025.11.17 | ₩47,294 | ₩48,138 | ₩43,874 | ₩44,732 | -5.42% | 209.7만 |
|---|
| 2025.11.14 | ₩45,939 | ₩49,318 | ₩45,859 | ₩48,353 | +5.25% | 136.5만 |
|---|
| 2025.11.13 | ₩49,613 | ₩50,954 | ₩47,334 | ₩47,977 | -3.30% | 230.5만 |
|---|
| 2025.11.12 | ₩51,061 | ₩52,429 | ₩49,774 | ₩50,311 | -1.47% | 255.5만 |
|---|
| 2025.11.11 | ₩52,295 | ₩54,293 | ₩50,820 | ₩51,102 | -2.28% | 357.7만 |
|---|
| 2025.11.10 | ₩56,170 | ₩58,450 | ₩48,929 | ₩49,586 | -11.72% | 452.3만 |
|---|
| 2025.11.07 | ₩45,349 | ₩48,420 | ₩45,175 | ₩48,018 | +5.88% | 215만 |
|---|
| 2025.11.06 | ₩49,654 | ₩50,713 | ₩47,307 | ₩47,589 | -4.16% | 171.3만 |
|---|
| 2025.11.05 | ₩50,069 | ₩51,571 | ₩49,452 | ₩50,847 | +1.55% | 167.2만 |
|---|
| 2025.11.04 | ₩48,179 | ₩51,745 | ₩47,803 | ₩49,801 | +3.37% | 168만 |
|---|
| 2025.11.03 | ₩52,228 | ₩52,295 | ₩49,157 | ₩51,491 | -1.41% | 254.6만 |
|---|
| 2025.10.31 | ₩52,188 | ₩54,266 | ₩51,973 | ₩53,395 | +2.31% | 177.5만 |
|---|
| 2025.10.30 | ₩50,874 | ₩53,609 | ₩50,753 | ₩52,255 | +2.71% | 390.3만 |
|---|
| 2025.10.29 | ₩53,368 | ₩53,770 | ₩50,914 | ₩52,523 | -1.58% | 196.1만 |
|---|
| 2025.10.28 | ₩52,295 | ₩53,743 | ₩51,491 | ₩52,845 | +1.05% | 211.8만 |
|---|
| 2025.10.27 | ₩52,014 | ₩52,469 | ₩50,512 | ₩52,469 | +0.88% | 181.3만 |
|---|
| 2025.10.24 | ₩51,008 | ₩51,356 | ₩49,814 | ₩51,102 | +0.18% | 157.2만 |
|---|
| 2025.10.23 | ₩46,462 | ₩50,176 | ₩46,368 | ₩50,083 | +7.79% | 158.1만 |
|---|
| 2025.10.22 | ₩48,393 | ₩48,554 | ₩44,987 | ₩46,368 | -4.18% | 276.3만 |
|---|
| 2025.10.21 | ₩49,412 | ₩50,176 | ₩48,313 | ₩49,184 | -0.46% | 180만 |
|---|
| 2025.10.20 | ₩49,010 | ₩50,686 | ₩48,018 | ₩49,734 | +1.48% | 250만 |
|---|
| 2025.10.17 | ₩46,717 | ₩48,125 | ₩46,234 | ₩47,857 | +2.44% | 177.9만 |
|---|
| 2025.10.16 | ₩49,573 | ₩50,793 | ₩47,763 | ₩48,487 | -2.19% | 246.8만 |
|---|
| 2025.10.15 | ₩50,619 | ₩51,853 | ₩48,246 | ₩48,929 | -3.34% | 256만 |
|---|
| 2025.10.14 | ₩45,215 | ₩49,801 | ₩44,558 | ₩49,506 | +9.49% | 252만 |
|---|
| 2025.10.13 | ₩46,382 | ₩46,972 | ₩45,188 | ₩46,529 | +0.32% | 208.8만 |
|---|
| 2025.10.10 | ₩48,071 | ₩48,567 | ₩42,788 | ₩43,740 | -9.01% | 279만 |
|---|