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 | ₩42,302 | ₩42,329 | ₩40,870 | ₩41,017 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,061 | ₩42,630 | ₩41,278 | ₩42,530 | +1.11% | 209.3만 |
| 2026.10.07 | ₩41,981 | ₩42,302 | ₩41,593 | ₩42,088 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,753 | ₩42,664 | ₩41,392 | ₩42,128 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,245 | ₩41,579 | ₩40,348 | ₩41,526 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,285 | ₩41,640 | ₩40,923 | ₩41,419 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,128 | ₩42,128 | ₩39,826 | ₩41,285 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,025 | ₩43,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,436 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,360 | ₩43,735 | ₩42,972 | ₩43,065 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,069 | ₩44,069 | ₩43,039 | ₩43,454 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,524 | ₩45,462 | ₩43,855 | ₩43,909 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,444 | ₩44,859 | ₩43,634 | ₩44,846 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,846 | ₩44,993 | ₩43,869 | ₩44,230 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,573 | ₩46,707 | ₩44,618 | ₩44,859 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,322 | ₩47,376 | ₩46,024 | ₩46,452 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,279 | ₩48,848 | ₩46,178 | ₩47,095 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,629 | ₩50,803 | ₩48,514 | ₩48,634 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,026 | ₩51,231 | ₩49,745 | ₩50,455 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,147 | ₩50,622 | ₩49,732 | ₩50,187 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,852 | ₩51,030 | ₩49,719 | ₩50,288 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩50,013 | ₩50,348 | ₩49,290 | ₩49,786 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,772 | ₩50,495 | ₩49,545 | ₩50,013 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,205 | ₩51,205 | ₩49,772 | ₩49,812 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,379 | ₩52,262 | ₩50,294 | ₩51,205 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,551 | ₩54,551 | ₩51,566 | ₩51,686 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,198 | ₩56,593 | ₩54,765 | ₩54,846 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,935 | ₩56,706 | ₩53,935 | ₩55,595 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩54,953 | ₩54,953 | ₩53,628 | ₩53,962 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,819 | ₩55,494 | ₩54,444 | ₩55,047 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,364 | ₩55,515 | ₩53,788 | ₩54,913 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,583 | ₩53,895 | ₩52,356 | ₩52,851 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,253 | ₩53,527 | ₩52,476 | ₩52,570 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,650 | ₩53,480 | ₩51,807 | ₩53,373 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩51,994 | ₩53,293 | ₩51,700 | ₩52,650 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,061 | ₩52,624 | ₩51,376 | ₩51,874 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,423 | ₩52,690 | ₩51,405 | ₩51,713 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,597 | ₩53,962 | ₩52,396 | ₩52,557 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,396 | ₩53,453 | ₩52,235 | ₩52,864 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,490 | ₩52,905 | ₩51,586 | ₩52,516 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,463 | ₩53,427 | ₩52,342 | ₩53,079 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,709 | ₩52,296 | ₩50,589 | ₩52,088 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,290 | ₩50,790 | ₩48,902 | ₩50,696 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,210 | ₩49,611 | ₩48,661 | ₩49,210 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,312 | ₩51,633 | ₩48,514 | ₩49,210 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,937 | ₩52,436 | ₩50,087 | ₩51,767 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,628 | ₩55,247 | ₩51,004 | ₩51,164 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,223 | ₩49,223 | ₩47,523 | ₩47,911 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,474 | ₩49,411 | ₩48,025 | ₩48,701 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,527 | ₩49,458 | ₩48,447 | ₩49,290 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,273 | ₩48,400 | ₩47,309 | ₩48,179 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,942 | ₩49,532 | ₩47,751 | ₩48,045 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,852 | ₩50,348 | ₩49,223 | ₩49,464 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,072 | ₩50,160 | ₩48,052 | ₩49,852 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩47,965 | ₩48,616 | ₩47,731 | ₩48,032 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,510 | ₩48,380 | ₩47,202 | ₩47,362 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,393 | ₩48,728 | ₩46,988 | ₩47,603 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,567 | ₩48,862 | ₩48,146 | ₩48,447 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,192 | ₩48,681 | ₩47,818 | ₩48,393 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩47,992 | ₩48,755 | ₩47,804 | ₩48,139 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,741 | ₩49,002 | ₩47,791 | ₩48,059 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,286 | ₩49,243 | ₩47,992 | ₩48,661 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,282 | ₩48,407 | ₩47,188 | ₩48,233 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,563 | ₩48,099 | ₩46,265 | ₩46,586 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,831 | ₩49,069 | ₩47,496 | ₩47,737 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,219 | ₩48,460 | ₩47,068 | ₩47,376 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,858 | ₩48,393 | ₩47,188 | ₩47,938 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩49,960 | ₩50,026 | ₩48,045 | ₩48,192 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,441 | ₩51,030 | ₩49,638 | ₩50,053 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,763 | ₩51,044 | ₩48,420 | ₩49,826 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,344 | ₩50,890 | ₩49,076 | ₩50,803 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,871 | ₩49,491 | ₩47,858 | ₩48,674 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,192 | ₩48,848 | ₩47,334 | ₩48,206 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,942 | ₩50,455 | ₩48,045 | ₩48,152 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,670 | ₩49,116 | ₩47,583 | ₩48,380 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,803 | ₩50,870 | ₩47,911 | ₩47,992 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,468 | ₩51,760 | ₩50,455 | ₩51,084 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,245 | ₩51,392 | ₩49,732 | ₩50,709 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,816 | ₩51,686 | ₩50,549 | ₩51,579 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,830 | ₩51,271 | ₩50,000 | ₩51,151 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩50,964 | ₩52,101 | ₩50,656 | ₩51,044 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩52,008 | ₩52,409 | ₩50,502 | ₩51,707 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,909 | ₩54,270 | ₩51,673 | ₩52,128 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,628 | ₩54,270 | ₩52,972 | ₩54,257 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,373 | ₩53,895 | ₩52,476 | ₩53,668 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,645 | ₩54,859 | ₩52,731 | ₩52,864 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,502 | ₩56,358 | ₩53,902 | ₩54,417 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,471 | ₩56,251 | ₩53,480 | ₩55,502 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,628 | ₩53,949 | ₩52,717 | ₩53,802 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,855 | ₩54,504 | ₩53,279 | ₩53,842 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,582 | ₩56,399 | ₩53,802 | ₩53,828 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,787 | ₩57,041 | ₩55,421 | ₩55,569 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,684 | ₩57,684 | ₩55,823 | ₩57,041 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,296 | ₩57,777 | ₩56,840 | ₩57,751 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,858 | ₩58,494 | ₩57,563 | ₩58,005 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,068 | ₩58,661 | ₩57,028 | ₩58,099 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,429 | ₩58,025 | ₩57,028 | ₩57,162 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,372 | ₩57,630 | ₩56,265 | ₩57,121 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,903 | ₩56,573 | ₩55,388 | ₩56,399 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,921 | ₩57,496 | ₩55,836 | ₩56,064 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,532 | ₩57,001 | ₩56,171 | ₩56,733 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,791 | ₩58,233 | ₩56,358 | ₩56,613 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,219 | ₩58,621 | ₩55,930 | ₩57,536 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,898 | ₩61,017 | ₩55,354 | ₩59,478 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩54,002 | ₩55,167 | ₩53,534 | ₩54,136 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,886 | ₩55,180 | ₩52,818 | ₩54,043 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,328 | ₩55,943 | ₩55,180 | ₩55,301 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,217 | ₩55,127 | ₩53,708 | ₩55,073 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,739 | ₩55,287 | ₩54,458 | ₩54,591 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,261 | ₩55,542 | ₩54,498 | ₩54,846 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,756 | ₩55,877 | ₩54,538 | ₩54,725 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,551 | ₩55,903 | ₩54,364 | ₩55,421 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,350 | ₩57,644 | ₩53,874 | ₩54,658 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,677 | ₩54,337 | ₩52,677 | ₩53,802 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,209 | ₩53,628 | ₩51,887 | ₩53,052 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,748 | ₩53,802 | ₩52,409 | ₩52,423 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,860 | ₩53,413 | ₩51,834 | ₩53,413 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,029 | ₩54,458 | ₩51,352 | ₩51,860 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,828 | ₩54,886 | ₩53,494 | ₩54,203 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,815 | ₩54,009 | ₩53,052 | ₩53,976 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,618 | ₩54,933 | ₩53,025 | ₩53,079 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,484 | ₩55,803 | ₩54,136 | ₩54,618 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,060 | ₩55,134 | ₩53,741 | ₩54,698 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,528 | ₩56,452 | ₩54,765 | ₩54,993 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,127 | ₩55,629 | ₩54,571 | ₩54,886 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,872 | ₩55,381 | ₩54,096 | ₩55,087 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,186 | ₩54,685 | ₩52,998 | ₩54,658 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩51,954 | ₩53,629 | ₩51,532 | ₩53,213 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,205 | ₩52,048 | ₩50,267 | ₩51,941 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,486 | ₩52,075 | ₩51,405 | ₩51,579 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,642 | ₩51,191 | ₩50,080 | ₩50,910 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,308 | ₩51,178 | ₩50,080 | ₩50,642 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,571 | ₩50,288 | ₩48,996 | ₩50,107 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,022 | ₩50,134 | ₩48,648 | ₩49,772 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,166 | ₩50,348 | ₩48,126 | ₩49,558 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩46,988 | ₩48,440 | ₩46,988 | ₩47,644 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,925 | ₩48,460 | ₩47,001 | ₩47,429 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,527 | ₩48,835 | ₩47,965 | ₩48,313 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,541 | ₩49,237 | ₩48,045 | ₩48,862 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,862 | ₩49,866 | ₩47,483 | ₩48,367 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,697 | ₩49,973 | ₩47,550 | ₩48,996 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,804 | ₩48,581 | ₩46,834 | ₩48,500 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,644 | ₩47,911 | ₩46,345 | ₩47,523 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,535 | ₩50,589 | ₩46,988 | ₩48,072 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩50,964 | ₩51,379 | ₩50,308 | ₩50,803 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,254 | ₩51,265 | ₩49,531 | ₩50,870 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,201 | ₩51,222 | ₩49,786 | ₩50,267 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,218 | ₩51,740 | ₩50,147 | ₩50,401 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,304 | ₩51,392 | ₩49,304 | ₩51,271 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,906 | ₩50,214 | ₩48,761 | ₩49,009 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,353 | ₩49,558 | ₩48,059 | ₩48,915 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,902 | ₩50,274 | ₩48,527 | ₩49,130 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,219 | ₩49,464 | ₩47,911 | ₩49,223 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,890 | ₩48,541 | ₩45,890 | ₩48,219 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,364 | ₩46,251 | ₩42,965 | ₩45,529 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,695 | ₩44,792 | ₩43,105 | ₩43,828 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,614 | ₩45,689 | ₩43,306 | ₩44,605 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,312 | ₩43,520 | ₩41,245 | ₩43,480 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩39,960 | ₩41,807 | ₩39,893 | ₩41,499 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,799 | ₩40,575 | ₩39,451 | ₩39,960 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,053 | ₩40,107 | ₩39,089 | ₩39,625 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,241 | ₩40,790 | ₩39,826 | ₩40,201 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,160 | ₩40,763 | ₩39,531 | ₩40,214 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩39,993 | ₩41,151 | ₩39,504 | ₩39,585 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,621 | ₩40,040 | ₩38,246 | ₩39,893 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,814 | ₩38,460 | ₩36,640 | ₩38,447 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,219 | ₩38,605 | ₩36,372 | ₩36,707 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,648 | ₩38,956 | ₩37,590 | ₩38,019 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,500 | ₩39,377 | ₩38,206 | ₩38,648 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,344 | ₩40,120 | ₩38,300 | ₩38,380 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,491 | ₩40,535 | ₩38,474 | ₩39,438 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,736 | ₩40,776 | ₩39,143 | ₩39,866 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,338 | ₩41,981 | ₩40,562 | ₩40,769 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,320 | ₩43,681 | ₩41,097 | ₩41,392 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,333 | ₩44,217 | ₩42,597 | ₩43,494 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,440 | ₩43,695 | ₩42,677 | ₩43,614 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩44,966 | ₩45,221 | ₩42,865 | ₩43,976 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,431 | ₩46,292 | ₩44,417 | ₩44,966 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,574 | ₩44,953 | ₩42,838 | ₩44,404 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,543 | ₩44,404 | ₩42,329 | ₩44,297 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,927 | ₩42,691 | ₩41,004 | ₩42,329 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,828 | ₩44,511 | ₩41,727 | ₩42,008 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,668 | ₩44,284 | ₩42,717 | ₩43,427 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,304 | ₩44,699 | ₩43,253 | ₩43,708 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,701 | ₩45,221 | ₩43,320 | ₩44,230 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,243 | ₩44,551 | ₩43,099 | ₩43,708 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,087 | ₩46,051 | ₩44,176 | ₩44,176 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,475 | ₩47,269 | ₩45,000 | ₩45,662 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,542 | ₩46,854 | ₩44,926 | ₩45,395 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,381 | ₩47,068 | ₩44,632 | ₩46,064 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,511 | ₩46,854 | ₩42,731 | ₩45,100 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,470 | ₩47,978 | ₩44,176 | ₩44,538 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,096 | ₩54,217 | ₩48,099 | ₩48,541 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,468 | ₩61,111 | ₩52,583 | ₩54,310 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,918 | ₩63,761 | ₩61,459 | ₩62,449 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,593 | ₩61,593 | ₩60,241 | ₩60,241 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,579 | ₩62,918 | ₩61,579 | ₩62,823 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,918 | ₩62,918 | ₩62,263 | ₩62,263 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,918 | ₩64,377 | ₩62,583 | ₩62,918 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,566 | ₩62,168 | ₩61,566 | ₩62,168 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,178 | ₩62,570 | ₩60,843 | ₩61,245 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,918 | ₩62,918 | ₩62,717 | ₩62,918 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,905 | ₩62,918 | ₩62,322 | ₩62,918 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,801 | ₩63,801 | ₩62,918 | ₩62,918 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,216 | ₩64,337 | ₩62,938 | ₩63,266 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,593 | ₩68,286 | ₩61,579 | ₩63,520 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,627 | ₩78,982 | ₩56,626 | ₩61,111 | -17.00% | 4.7천 |
|---|