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 | ₩42,301 | ₩42,328 | ₩40,869 | ₩41,016 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,060 | ₩42,629 | ₩41,277 | ₩42,529 | +1.11% | 209.3만 |
| 2026.10.07 | ₩41,980 | ₩42,301 | ₩41,592 | ₩42,087 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,752 | ₩42,662 | ₩41,391 | ₩42,127 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,243 | ₩41,578 | ₩40,347 | ₩41,525 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,284 | ₩41,638 | ₩40,922 | ₩41,418 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,127 | ₩42,127 | ₩39,825 | ₩41,284 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,024 | ₩43,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,435 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,359 | ₩43,733 | ₩42,970 | ₩43,064 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,068 | ₩44,068 | ₩43,037 | ₩43,452 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,523 | ₩45,460 | ₩43,854 | ₩43,907 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,443 | ₩44,858 | ₩43,633 | ₩44,844 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,844 | ₩44,992 | ₩43,867 | ₩44,229 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,571 | ₩46,705 | ₩44,617 | ₩44,858 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,321 | ₩47,374 | ₩46,022 | ₩46,451 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,278 | ₩48,847 | ₩46,176 | ₩47,093 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,627 | ₩50,801 | ₩48,512 | ₩48,633 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,025 | ₩51,230 | ₩49,744 | ₩50,453 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,145 | ₩50,621 | ₩49,730 | ₩50,186 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,851 | ₩51,029 | ₩49,717 | ₩50,286 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩50,012 | ₩50,346 | ₩49,289 | ₩49,784 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,771 | ₩50,494 | ₩49,543 | ₩50,012 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,203 | ₩51,203 | ₩49,771 | ₩49,811 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,377 | ₩52,261 | ₩50,293 | ₩51,203 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,550 | ₩54,550 | ₩51,564 | ₩51,685 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,196 | ₩56,591 | ₩54,764 | ₩54,844 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,934 | ₩56,705 | ₩53,934 | ₩55,594 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩54,951 | ₩54,951 | ₩53,626 | ₩53,961 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,817 | ₩55,492 | ₩54,442 | ₩55,045 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,362 | ₩55,513 | ₩53,787 | ₩54,911 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,582 | ₩53,894 | ₩52,354 | ₩52,850 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,251 | ₩53,526 | ₩52,475 | ₩52,568 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,649 | ₩53,479 | ₩51,805 | ₩53,372 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩51,993 | ₩53,291 | ₩51,698 | ₩52,649 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,060 | ₩52,622 | ₩51,374 | ₩51,872 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,421 | ₩52,689 | ₩51,404 | ₩51,712 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,595 | ₩53,961 | ₩52,394 | ₩52,555 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,394 | ₩53,452 | ₩52,234 | ₩52,863 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,488 | ₩52,903 | ₩51,584 | ₩52,515 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,461 | ₩53,425 | ₩52,341 | ₩53,077 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,708 | ₩52,294 | ₩50,587 | ₩52,086 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,289 | ₩50,788 | ₩48,901 | ₩50,694 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,208 | ₩49,610 | ₩48,660 | ₩49,208 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,310 | ₩51,631 | ₩48,512 | ₩49,208 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,935 | ₩52,435 | ₩50,085 | ₩51,765 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,626 | ₩55,246 | ₩51,002 | ₩51,163 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,222 | ₩49,222 | ₩47,522 | ₩47,910 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,472 | ₩49,409 | ₩48,024 | ₩48,700 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,526 | ₩49,456 | ₩48,445 | ₩49,289 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,271 | ₩48,399 | ₩47,308 | ₩48,178 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,941 | ₩49,531 | ₩47,749 | ₩48,044 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,851 | ₩50,346 | ₩49,222 | ₩49,463 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,071 | ₩50,159 | ₩48,050 | ₩49,851 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩47,963 | ₩48,614 | ₩47,729 | ₩48,030 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,508 | ₩48,378 | ₩47,200 | ₩47,361 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,392 | ₩48,726 | ₩46,986 | ₩47,602 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,566 | ₩48,860 | ₩48,144 | ₩48,445 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,191 | ₩48,680 | ₩47,816 | ₩48,392 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩47,990 | ₩48,753 | ₩47,803 | ₩48,137 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,740 | ₩49,001 | ₩47,789 | ₩48,057 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,285 | ₩49,242 | ₩47,990 | ₩48,660 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,281 | ₩48,405 | ₩47,187 | ₩48,231 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,562 | ₩48,097 | ₩46,263 | ₩46,585 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,830 | ₩49,068 | ₩47,495 | ₩47,736 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,218 | ₩48,459 | ₩47,067 | ₩47,374 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,856 | ₩48,392 | ₩47,187 | ₩47,937 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩49,958 | ₩50,025 | ₩48,044 | ₩48,191 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,440 | ₩51,029 | ₩49,637 | ₩50,052 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,761 | ₩51,042 | ₩48,419 | ₩49,824 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,342 | ₩50,888 | ₩49,075 | ₩50,801 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,870 | ₩49,490 | ₩47,856 | ₩48,673 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,191 | ₩48,847 | ₩47,333 | ₩48,204 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,941 | ₩50,453 | ₩48,044 | ₩48,151 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,669 | ₩49,115 | ₩47,582 | ₩48,378 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,801 | ₩50,868 | ₩47,910 | ₩47,990 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,467 | ₩51,759 | ₩50,453 | ₩51,083 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,243 | ₩51,390 | ₩49,730 | ₩50,708 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,815 | ₩51,685 | ₩50,547 | ₩51,578 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,828 | ₩51,270 | ₩49,998 | ₩51,149 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩50,962 | ₩52,100 | ₩50,654 | ₩51,042 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩52,006 | ₩52,408 | ₩50,500 | ₩51,705 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,907 | ₩54,268 | ₩51,672 | ₩52,127 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,626 | ₩54,268 | ₩52,970 | ₩54,255 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,372 | ₩53,894 | ₩52,475 | ₩53,666 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,643 | ₩54,857 | ₩52,729 | ₩52,863 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,500 | ₩56,357 | ₩53,900 | ₩54,416 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,469 | ₩56,250 | ₩53,479 | ₩55,500 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,626 | ₩53,947 | ₩52,716 | ₩53,800 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,853 | ₩54,503 | ₩53,278 | ₩53,840 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,580 | ₩56,397 | ₩53,800 | ₩53,827 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,785 | ₩57,039 | ₩55,420 | ₩55,567 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,682 | ₩57,682 | ₩55,821 | ₩57,039 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,294 | ₩57,776 | ₩56,839 | ₩57,749 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,856 | ₩58,492 | ₩57,562 | ₩58,003 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,066 | ₩58,659 | ₩57,026 | ₩58,097 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,428 | ₩58,023 | ₩57,026 | ₩57,160 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,370 | ₩57,628 | ₩56,263 | ₩57,120 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,902 | ₩56,571 | ₩55,386 | ₩56,397 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,919 | ₩57,495 | ₩55,835 | ₩56,062 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,531 | ₩56,999 | ₩56,169 | ₩56,732 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,789 | ₩58,231 | ₩56,357 | ₩56,611 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,217 | ₩58,619 | ₩55,928 | ₩57,535 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,896 | ₩61,015 | ₩55,353 | ₩59,476 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩54,001 | ₩55,165 | ₩53,532 | ₩54,135 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,884 | ₩55,179 | ₩52,816 | ₩54,041 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,326 | ₩55,942 | ₩55,179 | ₩55,299 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,215 | ₩55,125 | ₩53,706 | ₩55,072 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,737 | ₩55,286 | ₩54,456 | ₩54,590 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,259 | ₩55,540 | ₩54,496 | ₩54,844 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,754 | ₩55,875 | ₩54,536 | ₩54,724 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,550 | ₩55,902 | ₩54,362 | ₩55,420 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,349 | ₩57,642 | ₩53,872 | ₩54,657 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,675 | ₩54,335 | ₩52,675 | ₩53,800 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,207 | ₩53,626 | ₩51,886 | ₩53,050 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,746 | ₩53,800 | ₩52,408 | ₩52,421 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,859 | ₩53,412 | ₩51,832 | ₩53,412 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,028 | ₩54,456 | ₩51,350 | ₩51,859 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,827 | ₩54,884 | ₩53,492 | ₩54,202 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,813 | ₩54,007 | ₩53,050 | ₩53,974 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,617 | ₩54,931 | ₩53,024 | ₩53,077 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,483 | ₩55,801 | ₩54,135 | ₩54,617 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,058 | ₩55,132 | ₩53,740 | ₩54,697 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,527 | ₩56,450 | ₩54,764 | ₩54,991 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,125 | ₩55,627 | ₩54,570 | ₩54,884 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,871 | ₩55,380 | ₩54,094 | ₩55,085 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,184 | ₩54,683 | ₩52,997 | ₩54,657 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩51,953 | ₩53,627 | ₩51,531 | ₩53,211 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,203 | ₩52,046 | ₩50,266 | ₩51,939 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,484 | ₩52,073 | ₩51,404 | ₩51,578 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,641 | ₩51,190 | ₩50,079 | ₩50,908 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,306 | ₩51,176 | ₩50,079 | ₩50,641 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,570 | ₩50,286 | ₩48,994 | ₩50,105 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,021 | ₩50,132 | ₩48,646 | ₩49,771 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,164 | ₩50,346 | ₩48,124 | ₩49,556 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩46,986 | ₩48,439 | ₩46,986 | ₩47,642 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,923 | ₩48,459 | ₩47,000 | ₩47,428 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,526 | ₩48,834 | ₩47,963 | ₩48,312 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,539 | ₩49,235 | ₩48,044 | ₩48,860 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,860 | ₩49,864 | ₩47,482 | ₩48,365 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,696 | ₩49,971 | ₩47,548 | ₩48,994 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,803 | ₩48,579 | ₩46,832 | ₩48,499 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,642 | ₩47,910 | ₩46,344 | ₩47,522 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,534 | ₩50,587 | ₩46,986 | ₩48,071 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩50,962 | ₩51,377 | ₩50,306 | ₩50,801 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,253 | ₩51,263 | ₩49,530 | ₩50,868 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,199 | ₩51,220 | ₩49,784 | ₩50,266 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,216 | ₩51,738 | ₩50,145 | ₩50,400 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,302 | ₩51,390 | ₩49,302 | ₩51,270 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,904 | ₩50,212 | ₩48,760 | ₩49,008 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,352 | ₩49,556 | ₩48,057 | ₩48,914 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,901 | ₩50,273 | ₩48,526 | ₩49,128 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,218 | ₩49,463 | ₩47,910 | ₩49,222 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,889 | ₩48,539 | ₩45,889 | ₩48,218 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,363 | ₩46,250 | ₩42,964 | ₩45,527 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,693 | ₩44,791 | ₩43,104 | ₩43,827 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,613 | ₩45,688 | ₩43,305 | ₩44,603 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,310 | ₩43,519 | ₩41,243 | ₩43,479 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩39,958 | ₩41,806 | ₩39,891 | ₩41,498 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,798 | ₩40,574 | ₩39,450 | ₩39,958 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,052 | ₩40,106 | ₩39,088 | ₩39,624 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,240 | ₩40,788 | ₩39,825 | ₩40,199 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,159 | ₩40,762 | ₩39,530 | ₩40,213 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩39,992 | ₩41,150 | ₩39,503 | ₩39,584 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,620 | ₩40,039 | ₩38,245 | ₩39,891 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,813 | ₩38,459 | ₩36,639 | ₩38,446 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,218 | ₩38,604 | ₩36,371 | ₩36,706 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,647 | ₩38,954 | ₩37,589 | ₩38,017 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,499 | ₩39,376 | ₩38,205 | ₩38,647 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,343 | ₩40,119 | ₩38,298 | ₩38,379 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,490 | ₩40,534 | ₩38,473 | ₩39,436 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,735 | ₩40,775 | ₩39,142 | ₩39,865 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,337 | ₩41,980 | ₩40,561 | ₩40,768 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,318 | ₩43,680 | ₩41,096 | ₩41,391 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,332 | ₩44,215 | ₩42,596 | ₩43,492 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,439 | ₩43,693 | ₩42,676 | ₩43,613 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩44,965 | ₩45,219 | ₩42,863 | ₩43,974 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,429 | ₩46,290 | ₩44,416 | ₩44,965 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,573 | ₩44,952 | ₩42,836 | ₩44,403 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,542 | ₩44,403 | ₩42,328 | ₩44,296 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,926 | ₩42,689 | ₩41,003 | ₩42,328 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,827 | ₩44,510 | ₩41,725 | ₩42,007 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,666 | ₩44,282 | ₩42,716 | ₩43,425 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,302 | ₩44,697 | ₩43,251 | ₩43,707 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,700 | ₩45,219 | ₩43,318 | ₩44,229 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,242 | ₩44,550 | ₩43,098 | ₩43,707 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,085 | ₩46,049 | ₩44,175 | ₩44,175 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,474 | ₩47,267 | ₩44,998 | ₩45,661 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,541 | ₩46,852 | ₩44,925 | ₩45,393 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,380 | ₩47,067 | ₩44,630 | ₩46,063 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,510 | ₩46,852 | ₩42,729 | ₩45,099 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,468 | ₩47,977 | ₩44,175 | ₩44,537 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,094 | ₩54,215 | ₩48,097 | ₩48,539 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,466 | ₩61,109 | ₩52,582 | ₩54,309 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,916 | ₩63,759 | ₩61,457 | ₩62,448 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,591 | ₩61,591 | ₩60,239 | ₩60,239 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,577 | ₩62,916 | ₩61,577 | ₩62,821 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,916 | ₩62,916 | ₩62,261 | ₩62,261 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,916 | ₩64,375 | ₩62,581 | ₩62,916 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,564 | ₩62,166 | ₩61,564 | ₩62,166 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,176 | ₩62,568 | ₩60,841 | ₩61,243 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,916 | ₩62,916 | ₩62,715 | ₩62,916 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,903 | ₩62,916 | ₩62,320 | ₩62,916 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,800 | ₩63,800 | ₩62,916 | ₩62,916 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,215 | ₩64,335 | ₩62,936 | ₩63,264 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,591 | ₩68,284 | ₩61,577 | ₩63,518 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,625 | ₩78,980 | ₩56,624 | ₩61,109 | -17.00% | 4.7천 |
|---|