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 | ₩42,390 | ₩42,417 | ₩40,955 | ₩41,103 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,149 | ₩42,719 | ₩41,364 | ₩42,619 | +1.11% | 209.3만 |
| 2026.10.07 | ₩42,069 | ₩42,390 | ₩41,679 | ₩42,176 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,840 | ₩42,753 | ₩41,478 | ₩42,216 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,331 | ₩41,666 | ₩40,432 | ₩41,612 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,371 | ₩41,726 | ₩41,009 | ₩41,505 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,216 | ₩42,216 | ₩39,909 | ₩41,371 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,115 | ₩43,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,525 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,450 | ₩43,826 | ₩43,061 | ₩43,155 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,161 | ₩44,161 | ₩43,128 | ₩43,544 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,617 | ₩45,556 | ₩43,947 | ₩44,000 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,537 | ₩44,953 | ₩43,725 | ₩44,939 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,939 | ₩45,087 | ₩43,960 | ₩44,322 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,670 | ₩46,804 | ₩44,711 | ₩44,953 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,421 | ₩47,475 | ₩46,120 | ₩46,549 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,380 | ₩48,950 | ₩46,274 | ₩47,193 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,734 | ₩50,909 | ₩48,615 | ₩48,736 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,131 | ₩51,338 | ₩49,849 | ₩50,560 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,251 | ₩50,728 | ₩49,836 | ₩50,292 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,956 | ₩51,137 | ₩49,822 | ₩50,392 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩50,117 | ₩50,453 | ₩49,393 | ₩49,889 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,876 | ₩50,600 | ₩49,648 | ₩50,117 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,311 | ₩51,311 | ₩49,876 | ₩49,916 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,486 | ₩52,371 | ₩50,399 | ₩51,311 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,665 | ₩54,665 | ₩51,673 | ₩51,794 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,315 | ₩56,711 | ₩54,880 | ₩54,960 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩54,048 | ₩56,825 | ₩54,048 | ₩55,711 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩55,067 | ₩55,067 | ₩53,739 | ₩54,075 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,933 | ₩55,609 | ₩54,558 | ₩55,161 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,477 | ₩55,631 | ₩53,900 | ₩55,027 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,693 | ₩54,008 | ₩52,465 | ₩52,961 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,364 | ₩53,639 | ₩52,586 | ₩52,680 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,760 | ₩53,592 | ₩51,915 | ₩53,484 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩52,103 | ₩53,404 | ₩51,808 | ₩52,760 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,170 | ₩52,733 | ₩51,483 | ₩51,982 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,532 | ₩52,800 | ₩51,512 | ₩51,821 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,706 | ₩54,075 | ₩52,505 | ₩52,666 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,505 | ₩53,565 | ₩52,344 | ₩52,975 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,599 | ₩53,015 | ₩51,694 | ₩52,626 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,572 | ₩53,538 | ₩52,451 | ₩53,189 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,815 | ₩52,405 | ₩50,694 | ₩52,197 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,393 | ₩50,895 | ₩49,004 | ₩50,801 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,312 | ₩49,715 | ₩48,762 | ₩49,312 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,419 | ₩51,740 | ₩48,615 | ₩49,312 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩51,043 | ₩52,545 | ₩50,191 | ₩51,875 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,739 | ₩55,362 | ₩51,110 | ₩51,271 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,326 | ₩49,326 | ₩47,622 | ₩48,011 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,575 | ₩49,514 | ₩48,125 | ₩48,803 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,628 | ₩49,561 | ₩48,548 | ₩49,393 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,373 | ₩48,501 | ₩47,408 | ₩48,280 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩49,044 | ₩49,636 | ₩47,850 | ₩48,145 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,956 | ₩50,453 | ₩49,326 | ₩49,567 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,172 | ₩50,265 | ₩48,152 | ₩49,956 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩48,065 | ₩48,717 | ₩47,830 | ₩48,132 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,609 | ₩48,481 | ₩47,300 | ₩47,461 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,494 | ₩48,830 | ₩47,086 | ₩47,703 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,669 | ₩48,964 | ₩48,246 | ₩48,548 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,293 | ₩48,783 | ₩47,917 | ₩48,494 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩48,092 | ₩48,856 | ₩47,904 | ₩48,239 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,843 | ₩49,105 | ₩47,890 | ₩48,159 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,387 | ₩49,346 | ₩48,092 | ₩48,762 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,381 | ₩48,508 | ₩47,287 | ₩48,333 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,662 | ₩48,199 | ₩46,361 | ₩46,683 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,931 | ₩49,172 | ₩47,595 | ₩47,837 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,320 | ₩48,561 | ₩47,166 | ₩47,475 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,958 | ₩48,494 | ₩47,287 | ₩48,038 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩50,064 | ₩50,131 | ₩48,145 | ₩48,293 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,547 | ₩51,137 | ₩49,742 | ₩50,158 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,869 | ₩51,150 | ₩48,521 | ₩49,930 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,447 | ₩50,996 | ₩49,178 | ₩50,909 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,971 | ₩49,594 | ₩47,958 | ₩48,776 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,293 | ₩48,950 | ₩47,433 | ₩48,306 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩49,044 | ₩50,560 | ₩48,145 | ₩48,253 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,770 | ₩49,219 | ₩47,683 | ₩48,481 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,909 | ₩50,976 | ₩48,011 | ₩48,092 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,573 | ₩51,868 | ₩50,560 | ₩51,190 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,351 | ₩51,499 | ₩49,836 | ₩50,815 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,922 | ₩51,794 | ₩50,654 | ₩51,687 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,936 | ₩51,378 | ₩50,104 | ₩51,258 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩51,070 | ₩52,210 | ₩50,761 | ₩51,150 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩52,116 | ₩52,519 | ₩50,607 | ₩51,814 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩54,021 | ₩54,383 | ₩51,781 | ₩52,237 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,739 | ₩54,383 | ₩53,082 | ₩54,370 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,484 | ₩54,008 | ₩52,586 | ₩53,780 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,759 | ₩54,973 | ₩52,841 | ₩52,975 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,617 | ₩56,476 | ₩54,014 | ₩54,531 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,584 | ₩56,369 | ₩53,592 | ₩55,617 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,739 | ₩54,061 | ₩52,827 | ₩53,914 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,967 | ₩54,618 | ₩53,391 | ₩53,954 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,698 | ₩56,516 | ₩53,914 | ₩53,941 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,905 | ₩57,160 | ₩55,537 | ₩55,684 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,804 | ₩57,804 | ₩55,939 | ₩57,160 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,415 | ₩57,898 | ₩56,959 | ₩57,871 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,978 | ₩58,616 | ₩57,683 | ₩58,126 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,187 | ₩58,783 | ₩57,147 | ₩58,220 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,549 | ₩58,146 | ₩57,147 | ₩57,281 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,489 | ₩57,750 | ₩56,382 | ₩57,241 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩56,020 | ₩56,691 | ₩55,503 | ₩56,516 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩57,039 | ₩57,616 | ₩55,953 | ₩56,181 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,650 | ₩57,120 | ₩56,288 | ₩56,852 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,911 | ₩58,354 | ₩56,476 | ₩56,731 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,341 | ₩58,743 | ₩56,047 | ₩57,656 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩58,019 | ₩61,144 | ₩55,470 | ₩59,602 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩54,115 | ₩55,282 | ₩53,645 | ₩54,249 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩55,000 | ₩55,295 | ₩52,928 | ₩54,155 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,443 | ₩56,060 | ₩55,295 | ₩55,416 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,330 | ₩55,242 | ₩53,820 | ₩55,188 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,853 | ₩55,403 | ₩54,571 | ₩54,705 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,376 | ₩55,658 | ₩54,611 | ₩54,960 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,872 | ₩55,993 | ₩54,651 | ₩54,839 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,665 | ₩56,020 | ₩54,477 | ₩55,537 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,464 | ₩57,764 | ₩53,986 | ₩54,772 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,787 | ₩54,450 | ₩52,787 | ₩53,914 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,317 | ₩53,739 | ₩51,995 | ₩53,162 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,860 | ₩53,914 | ₩52,519 | ₩52,532 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,969 | ₩53,525 | ₩51,942 | ₩53,525 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,142 | ₩54,571 | ₩51,459 | ₩51,969 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,941 | ₩55,000 | ₩53,605 | ₩54,316 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,927 | ₩54,122 | ₩53,162 | ₩54,088 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,732 | ₩55,047 | ₩53,136 | ₩53,189 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,598 | ₩55,919 | ₩54,249 | ₩54,732 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,175 | ₩55,248 | ₩53,853 | ₩54,812 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,644 | ₩56,570 | ₩54,880 | ₩55,108 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,242 | ₩55,745 | ₩54,685 | ₩55,000 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,987 | ₩55,497 | ₩54,209 | ₩55,201 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,297 | ₩54,799 | ₩53,109 | ₩54,772 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩52,062 | ₩53,741 | ₩51,640 | ₩53,323 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,311 | ₩52,156 | ₩50,372 | ₩52,049 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,593 | ₩52,183 | ₩51,512 | ₩51,687 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,748 | ₩51,298 | ₩50,184 | ₩51,016 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,412 | ₩51,284 | ₩50,184 | ₩50,748 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,675 | ₩50,392 | ₩49,098 | ₩50,211 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,125 | ₩50,238 | ₩48,749 | ₩49,876 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,266 | ₩50,453 | ₩48,226 | ₩49,661 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩47,086 | ₩48,541 | ₩47,086 | ₩47,743 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩48,025 | ₩48,561 | ₩47,099 | ₩47,528 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,628 | ₩48,937 | ₩48,065 | ₩48,414 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,642 | ₩49,339 | ₩48,145 | ₩48,964 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,964 | ₩49,970 | ₩47,582 | ₩48,467 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,797 | ₩50,077 | ₩47,649 | ₩49,098 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,904 | ₩48,682 | ₩46,931 | ₩48,601 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,743 | ₩48,011 | ₩46,442 | ₩47,622 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,640 | ₩50,694 | ₩47,086 | ₩48,172 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩51,070 | ₩51,486 | ₩50,412 | ₩50,909 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,359 | ₩51,372 | ₩49,634 | ₩50,976 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,305 | ₩51,329 | ₩49,889 | ₩50,372 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,325 | ₩51,848 | ₩50,251 | ₩50,506 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,406 | ₩51,499 | ₩49,406 | ₩51,378 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩50,010 | ₩50,319 | ₩48,863 | ₩49,111 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,454 | ₩49,661 | ₩48,159 | ₩49,017 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩49,004 | ₩50,379 | ₩48,628 | ₩49,232 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,320 | ₩49,567 | ₩48,011 | ₩49,326 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,986 | ₩48,642 | ₩45,986 | ₩48,320 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,456 | ₩46,348 | ₩43,054 | ₩45,623 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,786 | ₩44,886 | ₩43,195 | ₩43,920 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,705 | ₩45,784 | ₩43,397 | ₩44,698 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,398 | ₩43,611 | ₩41,331 | ₩43,571 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩40,043 | ₩41,894 | ₩39,976 | ₩41,586 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,882 | ₩40,660 | ₩39,533 | ₩40,043 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,137 | ₩40,190 | ₩39,171 | ₩39,708 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,325 | ₩40,875 | ₩39,909 | ₩40,284 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,244 | ₩40,848 | ₩39,614 | ₩40,298 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩40,076 | ₩41,237 | ₩39,587 | ₩39,667 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,701 | ₩40,123 | ₩38,326 | ₩39,976 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,890 | ₩38,540 | ₩36,716 | ₩38,527 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,299 | ₩38,685 | ₩36,448 | ₩36,783 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,728 | ₩39,037 | ₩37,668 | ₩38,098 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,581 | ₩39,459 | ₩38,286 | ₩38,728 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,426 | ₩40,204 | ₩38,379 | ₩38,460 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,573 | ₩40,620 | ₩38,554 | ₩39,520 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,821 | ₩40,861 | ₩39,225 | ₩39,949 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,425 | ₩42,069 | ₩40,647 | ₩40,854 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,410 | ₩43,772 | ₩41,183 | ₩41,478 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,423 | ₩44,309 | ₩42,686 | ₩43,584 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,531 | ₩43,786 | ₩42,766 | ₩43,705 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩45,060 | ₩45,315 | ₩42,954 | ₩44,067 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,523 | ₩46,388 | ₩44,510 | ₩45,060 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,665 | ₩45,047 | ₩42,927 | ₩44,497 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,632 | ₩44,497 | ₩42,417 | ₩44,389 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩42,015 | ₩42,779 | ₩41,089 | ₩42,417 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,920 | ₩44,604 | ₩41,814 | ₩42,095 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,759 | ₩44,376 | ₩42,806 | ₩43,517 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,396 | ₩44,792 | ₩43,343 | ₩43,799 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,792 | ₩45,315 | ₩43,410 | ₩44,322 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,336 | ₩44,644 | ₩43,189 | ₩43,799 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,181 | ₩46,147 | ₩44,269 | ₩44,269 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,570 | ₩47,367 | ₩45,094 | ₩45,758 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,637 | ₩46,951 | ₩45,020 | ₩45,489 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,476 | ₩47,166 | ₩44,725 | ₩46,160 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,604 | ₩46,951 | ₩42,820 | ₩45,194 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,569 | ₩48,078 | ₩44,269 | ₩44,631 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,209 | ₩54,330 | ₩48,199 | ₩48,642 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,594 | ₩61,238 | ₩52,693 | ₩54,423 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩63,049 | ₩63,894 | ₩61,587 | ₩62,580 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,721 | ₩61,721 | ₩60,366 | ₩60,366 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,708 | ₩63,049 | ₩61,708 | ₩62,954 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩63,049 | ₩63,049 | ₩62,393 | ₩62,393 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩63,049 | ₩64,511 | ₩62,714 | ₩63,049 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,694 | ₩62,298 | ₩61,694 | ₩62,298 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,305 | ₩62,700 | ₩60,970 | ₩61,372 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩63,049 | ₩63,049 | ₩62,848 | ₩63,049 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩63,036 | ₩63,049 | ₩62,452 | ₩63,049 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,934 | ₩63,934 | ₩63,049 | ₩63,049 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,350 | ₩64,471 | ₩63,069 | ₩63,398 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,721 | ₩68,428 | ₩61,708 | ₩63,653 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,781 | ₩79,147 | ₩56,744 | ₩61,238 | -17.00% | 4.7천 |
|---|