시장 데이터를 불러오는 중
전체 종목
버산트 미디어 그룹 과거 주가
Versant Media Group, Inc. - Class A Common Stock · VSNT · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Versant Media Group, Inc. - Class A Common Stock · VSNT · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,345 | ₩42,371 | ₩40,911 | ₩41,058 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,103 | ₩42,673 | ₩41,320 | ₩42,572 | +1.11% | 209.3만 |
| 2026.10.07 | ₩42,023 | ₩42,345 | ₩41,634 | ₩42,130 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,795 | ₩42,706 | ₩41,433 | ₩42,170 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,286 | ₩41,621 | ₩40,388 | ₩41,567 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,326 | ₩41,681 | ₩40,964 | ₩41,460 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,170 | ₩42,170 | ₩39,866 | ₩41,326 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,068 | ₩43,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,479 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,403 | ₩43,778 | ₩43,015 | ₩43,108 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,113 | ₩44,113 | ₩43,082 | ₩43,497 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,569 | ₩45,507 | ₩43,899 | ₩43,953 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,489 | ₩44,904 | ₩43,678 | ₩44,891 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,891 | ₩45,038 | ₩43,912 | ₩44,274 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,619 | ₩46,753 | ₩44,663 | ₩44,904 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,370 | ₩47,423 | ₩46,070 | ₩46,499 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,328 | ₩48,897 | ₩46,224 | ₩47,142 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,680 | ₩50,854 | ₩48,562 | ₩48,683 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,077 | ₩51,283 | ₩49,795 | ₩50,505 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,197 | ₩50,673 | ₩49,782 | ₩50,237 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,902 | ₩51,082 | ₩49,768 | ₩50,338 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩50,063 | ₩50,398 | ₩49,340 | ₩49,835 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,822 | ₩50,546 | ₩49,594 | ₩50,063 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,256 | ₩51,256 | ₩49,822 | ₩49,862 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,430 | ₩52,314 | ₩50,345 | ₩51,256 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,606 | ₩54,606 | ₩51,618 | ₩51,738 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,254 | ₩56,649 | ₩54,820 | ₩54,901 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,989 | ₩56,763 | ₩53,989 | ₩55,651 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩55,008 | ₩55,008 | ₩53,681 | ₩54,016 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,874 | ₩55,549 | ₩54,499 | ₩55,102 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,418 | ₩55,571 | ₩53,842 | ₩54,968 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,636 | ₩53,949 | ₩52,408 | ₩52,904 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,306 | ₩53,581 | ₩52,529 | ₩52,623 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,703 | ₩53,534 | ₩51,859 | ₩53,427 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩52,046 | ₩53,346 | ₩51,752 | ₩52,703 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,113 | ₩52,676 | ₩51,427 | ₩51,926 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,475 | ₩52,743 | ₩51,457 | ₩51,765 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,649 | ₩54,016 | ₩52,448 | ₩52,609 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,448 | ₩53,507 | ₩52,288 | ₩52,917 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,542 | ₩52,958 | ₩51,638 | ₩52,569 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,515 | ₩53,480 | ₩52,395 | ₩53,132 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,760 | ₩52,348 | ₩50,639 | ₩52,140 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,340 | ₩50,840 | ₩48,951 | ₩50,747 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,259 | ₩49,661 | ₩48,710 | ₩49,259 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,363 | ₩51,685 | ₩48,562 | ₩49,259 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,988 | ₩52,489 | ₩50,137 | ₩51,819 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,681 | ₩55,303 | ₩51,055 | ₩51,216 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,273 | ₩49,273 | ₩47,571 | ₩47,959 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,522 | ₩49,460 | ₩48,073 | ₩48,750 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,576 | ₩49,507 | ₩48,495 | ₩49,340 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,321 | ₩48,448 | ₩47,356 | ₩48,227 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,991 | ₩49,582 | ₩47,799 | ₩48,093 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,902 | ₩50,398 | ₩49,273 | ₩49,514 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,120 | ₩50,211 | ₩48,100 | ₩49,902 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩48,013 | ₩48,664 | ₩47,778 | ₩48,080 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,557 | ₩48,428 | ₩47,249 | ₩47,410 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,442 | ₩48,777 | ₩47,035 | ₩47,651 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,616 | ₩48,911 | ₩48,194 | ₩48,495 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,241 | ₩48,730 | ₩47,866 | ₩48,442 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩48,040 | ₩48,804 | ₩47,852 | ₩48,187 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,790 | ₩49,051 | ₩47,839 | ₩48,107 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,335 | ₩49,293 | ₩48,040 | ₩48,710 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,330 | ₩48,455 | ₩47,236 | ₩48,281 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,611 | ₩48,147 | ₩46,311 | ₩46,633 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,879 | ₩49,118 | ₩47,544 | ₩47,785 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,268 | ₩48,509 | ₩47,115 | ₩47,423 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,906 | ₩48,442 | ₩47,236 | ₩47,986 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩50,010 | ₩50,077 | ₩48,093 | ₩48,241 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,492 | ₩51,082 | ₩49,688 | ₩50,103 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,814 | ₩51,095 | ₩48,469 | ₩49,876 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,393 | ₩50,941 | ₩49,125 | ₩50,854 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,919 | ₩49,541 | ₩47,906 | ₩48,723 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,241 | ₩48,897 | ₩47,382 | ₩48,254 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,991 | ₩50,505 | ₩48,093 | ₩48,201 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,718 | ₩49,165 | ₩47,631 | ₩48,428 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,854 | ₩50,921 | ₩47,959 | ₩48,040 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,519 | ₩51,812 | ₩50,505 | ₩51,135 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,296 | ₩51,443 | ₩49,782 | ₩50,760 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,867 | ₩51,738 | ₩50,599 | ₩51,631 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,881 | ₩51,323 | ₩50,050 | ₩51,202 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩51,015 | ₩52,154 | ₩50,706 | ₩51,095 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩52,060 | ₩52,462 | ₩50,552 | ₩51,758 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,963 | ₩54,324 | ₩51,725 | ₩52,180 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,681 | ₩54,324 | ₩53,025 | ₩54,311 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,427 | ₩53,949 | ₩52,529 | ₩53,721 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,700 | ₩54,914 | ₩52,783 | ₩52,917 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,557 | ₩56,415 | ₩53,956 | ₩54,472 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,525 | ₩56,308 | ₩53,534 | ₩55,557 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,681 | ₩54,003 | ₩52,770 | ₩53,855 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,909 | ₩54,559 | ₩53,333 | ₩53,896 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,638 | ₩56,455 | ₩53,855 | ₩53,882 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,844 | ₩57,098 | ₩55,477 | ₩55,624 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,741 | ₩57,741 | ₩55,879 | ₩57,098 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,353 | ₩57,835 | ₩56,897 | ₩57,808 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,916 | ₩58,552 | ₩57,621 | ₩58,063 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,125 | ₩58,720 | ₩57,085 | ₩58,157 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,487 | ₩58,083 | ₩57,085 | ₩57,219 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,428 | ₩57,688 | ₩56,321 | ₩57,179 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,959 | ₩56,629 | ₩55,443 | ₩56,455 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,978 | ₩57,554 | ₩55,892 | ₩56,120 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,589 | ₩57,058 | ₩56,227 | ₩56,790 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,849 | ₩58,291 | ₩56,415 | ₩56,669 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,277 | ₩58,679 | ₩55,986 | ₩57,594 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,956 | ₩61,078 | ₩55,410 | ₩59,537 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩54,056 | ₩55,222 | ₩53,587 | ₩54,190 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,941 | ₩55,236 | ₩52,870 | ₩54,097 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,383 | ₩55,999 | ₩55,236 | ₩55,356 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,271 | ₩55,182 | ₩53,762 | ₩55,128 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,793 | ₩55,343 | ₩54,512 | ₩54,646 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,316 | ₩55,597 | ₩54,552 | ₩54,901 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,812 | ₩55,932 | ₩54,592 | ₩54,780 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,606 | ₩55,959 | ₩54,418 | ₩55,477 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,405 | ₩57,701 | ₩53,928 | ₩54,713 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,730 | ₩54,391 | ₩52,730 | ₩53,855 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,261 | ₩53,681 | ₩51,939 | ₩53,105 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,802 | ₩53,855 | ₩52,462 | ₩52,475 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,912 | ₩53,467 | ₩51,886 | ₩53,467 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,083 | ₩54,512 | ₩51,403 | ₩51,912 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,882 | ₩54,941 | ₩53,547 | ₩54,257 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,869 | ₩54,063 | ₩53,105 | ₩54,030 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,673 | ₩54,988 | ₩53,078 | ₩53,132 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,539 | ₩55,859 | ₩54,190 | ₩54,673 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,115 | ₩55,189 | ₩53,795 | ₩54,753 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,584 | ₩56,509 | ₩54,820 | ₩55,048 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,182 | ₩55,685 | ₩54,626 | ₩54,941 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,927 | ₩55,437 | ₩54,150 | ₩55,142 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,239 | ₩54,740 | ₩53,051 | ₩54,713 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩52,006 | ₩53,683 | ₩51,584 | ₩53,266 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,256 | ₩52,100 | ₩50,318 | ₩51,993 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,537 | ₩52,127 | ₩51,457 | ₩51,631 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,693 | ₩51,242 | ₩50,130 | ₩50,961 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,358 | ₩51,229 | ₩50,130 | ₩50,693 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,621 | ₩50,338 | ₩49,045 | ₩50,157 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,072 | ₩50,184 | ₩48,696 | ₩49,822 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,214 | ₩50,398 | ₩48,174 | ₩49,608 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩47,035 | ₩48,489 | ₩47,035 | ₩47,691 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,973 | ₩48,509 | ₩47,048 | ₩47,477 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,576 | ₩48,884 | ₩48,013 | ₩48,361 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,589 | ₩49,286 | ₩48,093 | ₩48,911 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,911 | ₩49,916 | ₩47,531 | ₩48,415 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,745 | ₩50,023 | ₩47,598 | ₩49,045 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,852 | ₩48,629 | ₩46,881 | ₩48,549 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,691 | ₩47,959 | ₩46,391 | ₩47,571 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,586 | ₩50,639 | ₩47,035 | ₩48,120 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩51,015 | ₩51,430 | ₩50,358 | ₩50,854 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,304 | ₩51,316 | ₩49,581 | ₩50,921 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,251 | ₩51,273 | ₩49,835 | ₩50,318 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,269 | ₩51,792 | ₩50,197 | ₩50,452 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,353 | ₩51,443 | ₩49,353 | ₩51,323 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,956 | ₩50,264 | ₩48,810 | ₩49,058 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,402 | ₩49,608 | ₩48,107 | ₩48,964 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,951 | ₩50,324 | ₩48,576 | ₩49,179 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,268 | ₩49,514 | ₩47,959 | ₩49,273 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,936 | ₩48,589 | ₩45,936 | ₩48,268 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,408 | ₩46,298 | ₩43,008 | ₩45,574 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,738 | ₩44,837 | ₩43,149 | ₩43,872 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,658 | ₩45,735 | ₩43,350 | ₩44,649 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,353 | ₩43,564 | ₩41,286 | ₩43,524 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩40,000 | ₩41,849 | ₩39,933 | ₩41,541 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,839 | ₩40,616 | ₩39,490 | ₩40,000 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,093 | ₩40,147 | ₩39,129 | ₩39,665 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,281 | ₩40,830 | ₩39,866 | ₩40,241 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,201 | ₩40,804 | ₩39,571 | ₩40,254 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩40,033 | ₩41,192 | ₩39,544 | ₩39,624 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,660 | ₩40,080 | ₩38,284 | ₩39,933 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,851 | ₩38,499 | ₩36,676 | ₩38,485 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,258 | ₩38,643 | ₩36,408 | ₩36,743 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,686 | ₩38,995 | ₩37,628 | ₩38,057 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,539 | ₩39,417 | ₩38,244 | ₩38,686 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,383 | ₩40,160 | ₩38,338 | ₩38,418 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,531 | ₩40,576 | ₩38,512 | ₩39,477 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,777 | ₩40,817 | ₩39,182 | ₩39,906 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,380 | ₩42,023 | ₩40,603 | ₩40,810 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,363 | ₩43,725 | ₩41,139 | ₩41,433 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,376 | ₩44,261 | ₩42,639 | ₩43,537 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,484 | ₩43,738 | ₩42,720 | ₩43,658 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩45,011 | ₩45,266 | ₩42,907 | ₩44,020 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,475 | ₩46,338 | ₩44,462 | ₩45,011 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,618 | ₩44,998 | ₩42,881 | ₩44,448 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,586 | ₩44,448 | ₩42,371 | ₩44,341 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,969 | ₩42,733 | ₩41,045 | ₩42,371 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,872 | ₩44,556 | ₩41,768 | ₩42,050 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,711 | ₩44,328 | ₩42,760 | ₩43,470 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,348 | ₩44,743 | ₩43,296 | ₩43,752 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,745 | ₩45,266 | ₩43,363 | ₩44,274 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,288 | ₩44,596 | ₩43,142 | ₩43,752 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,132 | ₩46,097 | ₩44,221 | ₩44,221 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,520 | ₩47,316 | ₩45,045 | ₩45,708 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,587 | ₩46,901 | ₩44,971 | ₩45,440 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,427 | ₩47,115 | ₩44,676 | ₩46,110 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,556 | ₩46,901 | ₩42,773 | ₩45,145 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,517 | ₩48,026 | ₩44,221 | ₩44,582 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,150 | ₩54,271 | ₩48,147 | ₩48,589 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,529 | ₩61,172 | ₩52,636 | ₩54,365 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,981 | ₩63,825 | ₩61,520 | ₩62,512 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,654 | ₩61,654 | ₩60,301 | ₩60,301 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,641 | ₩62,981 | ₩61,641 | ₩62,886 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,981 | ₩62,981 | ₩62,326 | ₩62,326 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,981 | ₩64,442 | ₩62,646 | ₩62,981 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,628 | ₩62,231 | ₩61,628 | ₩62,231 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,239 | ₩62,633 | ₩60,904 | ₩61,306 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,981 | ₩62,981 | ₩62,780 | ₩62,981 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,968 | ₩62,981 | ₩62,385 | ₩62,981 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,865 | ₩63,865 | ₩62,981 | ₩62,981 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,281 | ₩64,401 | ₩63,001 | ₩63,329 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,654 | ₩68,354 | ₩61,641 | ₩63,584 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,701 | ₩79,061 | ₩56,683 | ₩61,172 | -17.00% | 4.7천 |
|---|