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 | ₩42,281 | ₩42,308 | ₩40,849 | ₩40,997 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,040 | ₩42,609 | ₩41,258 | ₩42,509 | +1.11% | 209.3만 |
| 2026.10.07 | ₩41,960 | ₩42,281 | ₩41,572 | ₩42,067 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,733 | ₩42,642 | ₩41,371 | ₩42,107 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,224 | ₩41,559 | ₩40,328 | ₩41,505 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,264 | ₩41,619 | ₩40,903 | ₩41,398 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,107 | ₩42,107 | ₩39,806 | ₩41,264 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,004 | ₩43,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,415 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,338 | ₩43,713 | ₩42,950 | ₩43,044 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,047 | ₩44,047 | ₩43,017 | ₩43,432 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,502 | ₩45,439 | ₩43,833 | ₩43,887 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,422 | ₩44,837 | ₩43,612 | ₩44,823 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,823 | ₩44,971 | ₩43,847 | ₩44,208 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,549 | ₩46,683 | ₩44,596 | ₩44,837 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,299 | ₩47,352 | ₩46,001 | ₩46,429 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,255 | ₩48,824 | ₩46,155 | ₩47,071 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,604 | ₩50,777 | ₩48,489 | ₩48,610 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,001 | ₩51,206 | ₩49,720 | ₩50,430 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,122 | ₩50,597 | ₩49,707 | ₩50,162 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,827 | ₩51,005 | ₩49,694 | ₩50,262 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩49,988 | ₩50,323 | ₩49,266 | ₩49,761 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,747 | ₩50,470 | ₩49,520 | ₩49,988 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,179 | ₩51,179 | ₩49,747 | ₩49,787 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,353 | ₩52,236 | ₩50,269 | ₩51,179 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,524 | ₩54,524 | ₩51,540 | ₩51,661 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,170 | ₩56,564 | ₩54,738 | ₩54,818 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,908 | ₩56,678 | ₩53,908 | ₩55,568 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩54,925 | ₩54,925 | ₩53,601 | ₩53,935 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,792 | ₩55,466 | ₩54,417 | ₩55,019 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,337 | ₩55,487 | ₩53,761 | ₩54,885 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,557 | ₩53,868 | ₩52,330 | ₩52,825 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,226 | ₩53,500 | ₩52,450 | ₩52,544 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,624 | ₩53,454 | ₩51,781 | ₩53,346 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩51,968 | ₩53,266 | ₩51,674 | ₩52,624 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,035 | ₩52,597 | ₩51,350 | ₩51,848 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,396 | ₩52,664 | ₩51,380 | ₩51,687 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,570 | ₩53,935 | ₩52,370 | ₩52,530 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,370 | ₩53,427 | ₩52,209 | ₩52,838 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,463 | ₩52,878 | ₩51,560 | ₩52,490 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,437 | ₩53,400 | ₩52,316 | ₩53,052 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,684 | ₩52,269 | ₩50,563 | ₩52,062 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,266 | ₩50,764 | ₩48,878 | ₩50,670 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,185 | ₩49,587 | ₩48,637 | ₩49,185 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,286 | ₩51,607 | ₩48,489 | ₩49,185 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,911 | ₩52,410 | ₩50,062 | ₩51,741 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,601 | ₩55,220 | ₩50,978 | ₩51,139 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,199 | ₩49,199 | ₩47,499 | ₩47,887 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,449 | ₩49,386 | ₩48,001 | ₩48,677 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,503 | ₩49,433 | ₩48,423 | ₩49,266 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,249 | ₩48,376 | ₩47,285 | ₩48,155 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,918 | ₩49,508 | ₩47,727 | ₩48,021 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,827 | ₩50,323 | ₩49,199 | ₩49,439 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,048 | ₩50,135 | ₩48,028 | ₩49,827 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩47,941 | ₩48,591 | ₩47,707 | ₩48,008 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,486 | ₩48,356 | ₩47,178 | ₩47,339 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,369 | ₩48,704 | ₩46,964 | ₩47,580 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,543 | ₩48,837 | ₩48,122 | ₩48,423 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,168 | ₩48,657 | ₩47,794 | ₩48,369 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩47,968 | ₩48,730 | ₩47,780 | ₩48,115 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,717 | ₩48,978 | ₩47,767 | ₩48,035 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,262 | ₩49,219 | ₩47,968 | ₩48,637 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,259 | ₩48,382 | ₩47,165 | ₩48,208 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,539 | ₩48,075 | ₩46,242 | ₩46,563 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,807 | ₩49,045 | ₩47,473 | ₩47,713 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,195 | ₩48,436 | ₩47,044 | ₩47,352 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,834 | ₩48,369 | ₩47,165 | ₩47,914 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩49,935 | ₩50,001 | ₩48,021 | ₩48,168 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,416 | ₩51,005 | ₩49,613 | ₩50,028 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,737 | ₩51,018 | ₩48,396 | ₩49,801 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,319 | ₩50,864 | ₩49,051 | ₩50,777 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,847 | ₩49,466 | ₩47,834 | ₩48,650 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,168 | ₩48,824 | ₩47,311 | ₩48,182 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,918 | ₩50,430 | ₩48,021 | ₩48,128 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,647 | ₩49,092 | ₩47,560 | ₩48,356 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,777 | ₩50,844 | ₩47,887 | ₩47,968 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,443 | ₩51,734 | ₩50,430 | ₩51,058 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,219 | ₩51,366 | ₩49,707 | ₩50,684 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,791 | ₩51,661 | ₩50,523 | ₩51,554 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,804 | ₩51,246 | ₩49,975 | ₩51,125 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩50,938 | ₩52,075 | ₩50,630 | ₩51,018 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩51,982 | ₩52,383 | ₩50,476 | ₩51,681 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,882 | ₩54,243 | ₩51,647 | ₩52,102 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,601 | ₩54,243 | ₩52,945 | ₩54,230 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,346 | ₩53,868 | ₩52,450 | ₩53,641 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,618 | ₩54,832 | ₩52,704 | ₩52,838 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,474 | ₩56,330 | ₩53,875 | ₩54,390 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,444 | ₩56,223 | ₩53,454 | ₩55,474 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,601 | ₩53,922 | ₩52,691 | ₩53,775 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,828 | ₩54,477 | ₩53,253 | ₩53,815 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,554 | ₩56,370 | ₩53,775 | ₩53,801 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,758 | ₩57,013 | ₩55,394 | ₩55,541 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,655 | ₩57,655 | ₩55,795 | ₩57,013 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,267 | ₩57,749 | ₩56,812 | ₩57,722 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,829 | ₩58,464 | ₩57,534 | ₩57,976 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,039 | ₩58,632 | ₩56,999 | ₩58,070 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,401 | ₩57,996 | ₩56,999 | ₩57,133 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,344 | ₩57,601 | ₩56,237 | ₩57,093 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,875 | ₩56,544 | ₩55,360 | ₩56,370 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,892 | ₩57,468 | ₩55,808 | ₩56,036 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,504 | ₩56,972 | ₩56,143 | ₩56,705 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,762 | ₩58,203 | ₩56,330 | ₩56,584 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,190 | ₩58,591 | ₩55,902 | ₩57,508 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,869 | ₩60,986 | ₩55,327 | ₩59,448 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩53,975 | ₩55,139 | ₩53,507 | ₩54,109 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,858 | ₩55,153 | ₩52,791 | ₩54,015 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,300 | ₩55,915 | ₩55,153 | ₩55,273 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,189 | ₩55,099 | ₩53,681 | ₩55,046 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,711 | ₩55,260 | ₩54,430 | ₩54,564 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,233 | ₩55,514 | ₩54,470 | ₩54,818 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,728 | ₩55,849 | ₩54,511 | ₩54,698 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,524 | ₩55,875 | ₩54,337 | ₩55,394 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,323 | ₩57,615 | ₩53,847 | ₩54,631 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,651 | ₩54,310 | ₩52,651 | ₩53,775 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,182 | ₩53,601 | ₩51,861 | ₩53,025 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,721 | ₩53,775 | ₩52,383 | ₩52,396 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,835 | ₩53,387 | ₩51,808 | ₩53,387 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,002 | ₩54,430 | ₩51,326 | ₩51,835 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,801 | ₩54,858 | ₩53,467 | ₩54,176 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,788 | ₩53,982 | ₩53,025 | ₩53,949 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,591 | ₩54,905 | ₩52,999 | ₩53,052 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,457 | ₩55,775 | ₩54,109 | ₩54,591 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,032 | ₩55,106 | ₩53,714 | ₩54,671 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,501 | ₩56,424 | ₩54,738 | ₩54,965 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,099 | ₩55,601 | ₩54,544 | ₩54,858 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,845 | ₩55,353 | ₩54,069 | ₩55,059 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,159 | ₩54,658 | ₩52,972 | ₩54,631 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩51,928 | ₩53,602 | ₩51,507 | ₩53,186 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,179 | ₩52,022 | ₩50,242 | ₩51,915 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,460 | ₩52,049 | ₩51,380 | ₩51,554 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,617 | ₩51,166 | ₩50,055 | ₩50,885 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,282 | ₩51,152 | ₩50,055 | ₩50,617 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,547 | ₩50,262 | ₩48,971 | ₩50,082 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩48,998 | ₩50,108 | ₩48,623 | ₩49,747 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,142 | ₩50,323 | ₩48,101 | ₩49,533 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩46,964 | ₩48,416 | ₩46,964 | ₩47,620 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,901 | ₩48,436 | ₩46,978 | ₩47,406 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,503 | ₩48,811 | ₩47,941 | ₩48,289 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,516 | ₩49,212 | ₩48,021 | ₩48,837 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,837 | ₩49,841 | ₩47,459 | ₩48,342 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,673 | ₩49,948 | ₩47,526 | ₩48,971 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,780 | ₩48,556 | ₩46,810 | ₩48,476 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,620 | ₩47,887 | ₩46,322 | ₩47,499 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,510 | ₩50,563 | ₩46,964 | ₩48,048 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩50,938 | ₩51,353 | ₩50,282 | ₩50,777 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,229 | ₩51,239 | ₩49,506 | ₩50,844 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,175 | ₩51,196 | ₩49,761 | ₩50,242 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,192 | ₩51,714 | ₩50,122 | ₩50,376 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,279 | ₩51,366 | ₩49,279 | ₩51,246 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,881 | ₩50,189 | ₩48,737 | ₩48,985 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,329 | ₩49,533 | ₩48,035 | ₩48,891 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,878 | ₩50,249 | ₩48,503 | ₩49,105 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,195 | ₩49,439 | ₩47,887 | ₩49,199 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,867 | ₩48,516 | ₩45,867 | ₩48,195 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,342 | ₩46,228 | ₩42,943 | ₩45,506 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,673 | ₩44,770 | ₩43,084 | ₩43,806 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,592 | ₩45,666 | ₩43,285 | ₩44,582 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,291 | ₩43,499 | ₩41,224 | ₩43,459 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩39,940 | ₩41,786 | ₩39,873 | ₩41,478 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,779 | ₩40,555 | ₩39,431 | ₩39,940 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,033 | ₩40,087 | ₩39,070 | ₩39,605 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,221 | ₩40,769 | ₩39,806 | ₩40,180 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,140 | ₩40,742 | ₩39,511 | ₩40,194 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩39,973 | ₩41,130 | ₩39,485 | ₩39,565 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,602 | ₩40,020 | ₩38,227 | ₩39,873 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,795 | ₩38,441 | ₩36,621 | ₩38,428 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,200 | ₩38,586 | ₩36,354 | ₩36,688 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,628 | ₩38,936 | ₩37,571 | ₩37,999 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,481 | ₩39,358 | ₩38,187 | ₩38,628 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,324 | ₩40,100 | ₩38,280 | ₩38,361 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,471 | ₩40,515 | ₩38,454 | ₩39,418 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,716 | ₩40,756 | ₩39,123 | ₩39,846 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,318 | ₩41,960 | ₩40,542 | ₩40,749 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,298 | ₩43,659 | ₩41,077 | ₩41,371 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,311 | ₩44,194 | ₩42,575 | ₩43,472 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,418 | ₩43,673 | ₩42,656 | ₩43,592 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩44,944 | ₩45,198 | ₩42,843 | ₩43,954 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,409 | ₩46,268 | ₩44,395 | ₩44,944 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,552 | ₩44,930 | ₩42,816 | ₩44,382 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,522 | ₩44,382 | ₩42,308 | ₩44,275 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,906 | ₩42,669 | ₩40,983 | ₩42,308 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,806 | ₩44,489 | ₩41,706 | ₩41,987 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,646 | ₩44,261 | ₩42,696 | ₩43,405 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,281 | ₩44,676 | ₩43,231 | ₩43,686 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,679 | ₩45,198 | ₩43,298 | ₩44,208 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,221 | ₩44,529 | ₩43,077 | ₩43,686 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,064 | ₩46,028 | ₩44,154 | ₩44,154 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,452 | ₩47,245 | ₩44,977 | ₩45,640 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,519 | ₩46,830 | ₩44,904 | ₩45,372 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,359 | ₩47,044 | ₩44,609 | ₩46,041 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,489 | ₩46,830 | ₩42,709 | ₩45,078 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,446 | ₩47,954 | ₩44,154 | ₩44,516 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,069 | ₩54,189 | ₩48,075 | ₩48,516 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,438 | ₩61,080 | ₩52,557 | ₩54,283 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,886 | ₩63,729 | ₩61,428 | ₩62,418 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,562 | ₩61,562 | ₩60,210 | ₩60,210 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,548 | ₩62,886 | ₩61,548 | ₩62,791 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,886 | ₩62,886 | ₩62,232 | ₩62,232 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,886 | ₩64,345 | ₩62,552 | ₩62,886 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,535 | ₩62,137 | ₩61,535 | ₩62,137 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,147 | ₩62,539 | ₩60,813 | ₩61,214 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,886 | ₩62,886 | ₩62,686 | ₩62,886 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,873 | ₩62,886 | ₩62,291 | ₩62,886 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,770 | ₩63,770 | ₩62,886 | ₩62,886 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,184 | ₩64,305 | ₩62,907 | ₩63,234 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,562 | ₩68,252 | ₩61,548 | ₩63,489 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,591 | ₩78,943 | ₩56,598 | ₩61,080 | -17.00% | 4.7천 |
|---|