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 | ₩42,286 | ₩42,313 | ₩40,855 | ₩41,002 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,046 | ₩42,614 | ₩41,263 | ₩42,514 | +1.11% | 209.3만 |
| 2026.10.07 | ₩41,965 | ₩42,286 | ₩41,577 | ₩42,072 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,738 | ₩42,648 | ₩41,377 | ₩42,113 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,229 | ₩41,564 | ₩40,333 | ₩41,510 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,269 | ₩41,624 | ₩40,908 | ₩41,403 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,113 | ₩42,113 | ₩39,811 | ₩41,269 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,009 | ₩43,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,420 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,344 | ₩43,718 | ₩42,956 | ₩43,049 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,053 | ₩44,053 | ₩43,022 | ₩43,437 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,508 | ₩45,445 | ₩43,839 | ₩43,892 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,428 | ₩44,842 | ₩43,618 | ₩44,829 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,829 | ₩44,976 | ₩43,852 | ₩44,213 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,555 | ₩46,689 | ₩44,602 | ₩44,842 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,305 | ₩47,358 | ₩46,007 | ₩46,435 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,261 | ₩48,830 | ₩46,161 | ₩47,077 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,610 | ₩50,784 | ₩48,496 | ₩48,616 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,008 | ₩51,212 | ₩49,727 | ₩50,436 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,128 | ₩50,603 | ₩49,713 | ₩50,168 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,834 | ₩51,011 | ₩49,700 | ₩50,269 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩49,994 | ₩50,329 | ₩49,272 | ₩49,767 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,754 | ₩50,476 | ₩49,526 | ₩49,994 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,185 | ₩51,185 | ₩49,754 | ₩49,794 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,359 | ₩52,243 | ₩50,275 | ₩51,185 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,531 | ₩54,531 | ₩51,547 | ₩51,667 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,177 | ₩56,572 | ₩54,745 | ₩54,825 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,915 | ₩56,685 | ₩53,915 | ₩55,575 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩54,932 | ₩54,932 | ₩53,607 | ₩53,942 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,798 | ₩55,473 | ₩54,424 | ₩55,026 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,343 | ₩55,494 | ₩53,768 | ₩54,892 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,564 | ₩53,875 | ₩52,336 | ₩52,831 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,233 | ₩53,507 | ₩52,457 | ₩52,550 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,631 | ₩53,460 | ₩51,788 | ₩53,353 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩51,975 | ₩53,273 | ₩51,681 | ₩52,631 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,042 | ₩52,604 | ₩51,357 | ₩51,854 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,403 | ₩52,671 | ₩51,386 | ₩51,694 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,577 | ₩53,942 | ₩52,376 | ₩52,537 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,376 | ₩53,434 | ₩52,216 | ₩52,845 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,470 | ₩52,885 | ₩51,567 | ₩52,497 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,443 | ₩53,407 | ₩52,323 | ₩53,059 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,690 | ₩52,276 | ₩50,570 | ₩52,069 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,272 | ₩50,771 | ₩48,884 | ₩50,677 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,191 | ₩49,593 | ₩48,643 | ₩49,191 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,292 | ₩51,614 | ₩48,496 | ₩49,191 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,918 | ₩52,417 | ₩50,068 | ₩51,747 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,607 | ₩55,227 | ₩50,985 | ₩51,145 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,205 | ₩49,205 | ₩47,505 | ₩47,893 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,455 | ₩49,392 | ₩48,007 | ₩48,683 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,509 | ₩49,439 | ₩48,429 | ₩49,272 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,255 | ₩48,382 | ₩47,291 | ₩48,161 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,924 | ₩49,514 | ₩47,733 | ₩48,027 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,834 | ₩50,329 | ₩49,205 | ₩49,446 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,054 | ₩50,142 | ₩48,034 | ₩49,834 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩47,947 | ₩48,597 | ₩47,713 | ₩48,014 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,492 | ₩48,362 | ₩47,184 | ₩47,345 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,375 | ₩48,710 | ₩46,970 | ₩47,586 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,549 | ₩48,844 | ₩48,128 | ₩48,429 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,174 | ₩48,663 | ₩47,800 | ₩48,375 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩47,974 | ₩48,737 | ₩47,786 | ₩48,121 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,723 | ₩48,984 | ₩47,773 | ₩48,041 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,268 | ₩49,225 | ₩47,974 | ₩48,643 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,265 | ₩48,389 | ₩47,171 | ₩48,215 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,546 | ₩48,081 | ₩46,248 | ₩46,569 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,813 | ₩49,051 | ₩47,479 | ₩47,719 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,201 | ₩48,442 | ₩47,050 | ₩47,358 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,840 | ₩48,375 | ₩47,171 | ₩47,920 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩49,941 | ₩50,008 | ₩48,027 | ₩48,174 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,423 | ₩51,011 | ₩49,620 | ₩50,035 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,744 | ₩51,025 | ₩48,402 | ₩49,807 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,325 | ₩50,871 | ₩49,058 | ₩50,784 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,853 | ₩49,473 | ₩47,840 | ₩48,656 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,174 | ₩48,830 | ₩47,317 | ₩48,188 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,924 | ₩50,436 | ₩48,027 | ₩48,134 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,653 | ₩49,098 | ₩47,566 | ₩48,362 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,784 | ₩50,851 | ₩47,893 | ₩47,974 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,449 | ₩51,741 | ₩50,436 | ₩51,065 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,226 | ₩51,373 | ₩49,713 | ₩50,690 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,797 | ₩51,667 | ₩50,530 | ₩51,560 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,811 | ₩51,252 | ₩49,981 | ₩51,132 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩50,945 | ₩52,082 | ₩50,637 | ₩51,025 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩51,988 | ₩52,390 | ₩50,483 | ₩51,687 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,889 | ₩54,250 | ₩51,654 | ₩52,109 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,607 | ₩54,250 | ₩52,952 | ₩54,236 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,353 | ₩53,875 | ₩52,457 | ₩53,648 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,625 | ₩54,839 | ₩52,711 | ₩52,845 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,481 | ₩56,337 | ₩53,882 | ₩54,397 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,451 | ₩56,230 | ₩53,460 | ₩55,481 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,607 | ₩53,929 | ₩52,698 | ₩53,781 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,835 | ₩54,484 | ₩53,260 | ₩53,822 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,561 | ₩56,378 | ₩53,781 | ₩53,808 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,766 | ₩57,020 | ₩55,401 | ₩55,548 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,662 | ₩57,662 | ₩55,802 | ₩57,020 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,274 | ₩57,756 | ₩56,819 | ₩57,729 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,836 | ₩58,472 | ₩57,542 | ₩57,983 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,047 | ₩58,639 | ₩57,006 | ₩58,077 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,408 | ₩58,003 | ₩57,006 | ₩57,140 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,351 | ₩57,609 | ₩56,244 | ₩57,100 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,882 | ₩56,551 | ₩55,367 | ₩56,378 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,899 | ₩57,475 | ₩55,815 | ₩56,043 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,511 | ₩56,980 | ₩56,150 | ₩56,712 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,769 | ₩58,211 | ₩56,337 | ₩56,592 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,197 | ₩58,599 | ₩55,909 | ₩57,515 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,876 | ₩60,994 | ₩55,334 | ₩59,455 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩53,982 | ₩55,146 | ₩53,514 | ₩54,116 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,865 | ₩55,160 | ₩52,798 | ₩54,022 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,307 | ₩55,923 | ₩55,160 | ₩55,280 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,196 | ₩55,106 | ₩53,688 | ₩55,053 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,718 | ₩55,267 | ₩54,437 | ₩54,571 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,240 | ₩55,521 | ₩54,477 | ₩54,825 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,735 | ₩55,856 | ₩54,517 | ₩54,705 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,531 | ₩55,882 | ₩54,343 | ₩55,401 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,330 | ₩57,622 | ₩53,854 | ₩54,638 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,657 | ₩54,317 | ₩52,657 | ₩53,781 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,189 | ₩53,607 | ₩51,868 | ₩53,032 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,728 | ₩53,781 | ₩52,390 | ₩52,403 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,841 | ₩53,393 | ₩51,814 | ₩53,393 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,009 | ₩54,437 | ₩51,333 | ₩51,841 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,808 | ₩54,865 | ₩53,474 | ₩54,183 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,795 | ₩53,989 | ₩53,032 | ₩53,955 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,598 | ₩54,912 | ₩53,005 | ₩53,059 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,464 | ₩55,782 | ₩54,116 | ₩54,598 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,039 | ₩55,113 | ₩53,721 | ₩54,678 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,508 | ₩56,431 | ₩54,745 | ₩54,972 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,106 | ₩55,608 | ₩54,551 | ₩54,865 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,852 | ₩55,361 | ₩54,076 | ₩55,066 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,166 | ₩54,665 | ₩52,979 | ₩54,638 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩51,935 | ₩53,609 | ₩51,513 | ₩53,193 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,185 | ₩52,028 | ₩50,249 | ₩51,921 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,466 | ₩52,055 | ₩51,386 | ₩51,560 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,623 | ₩51,172 | ₩50,061 | ₩50,891 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,289 | ₩51,159 | ₩50,061 | ₩50,623 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,553 | ₩50,269 | ₩48,977 | ₩50,088 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,004 | ₩50,115 | ₩48,629 | ₩49,754 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,148 | ₩50,329 | ₩48,108 | ₩49,539 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩46,970 | ₩48,422 | ₩46,970 | ₩47,626 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,907 | ₩48,442 | ₩46,984 | ₩47,412 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,509 | ₩48,817 | ₩47,947 | ₩48,295 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,522 | ₩49,218 | ₩48,027 | ₩48,844 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,844 | ₩49,847 | ₩47,465 | ₩48,348 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,679 | ₩49,954 | ₩47,532 | ₩48,977 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,786 | ₩48,563 | ₩46,816 | ₩48,482 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,626 | ₩47,893 | ₩46,328 | ₩47,505 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,516 | ₩50,570 | ₩46,970 | ₩48,054 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩50,945 | ₩51,359 | ₩50,289 | ₩50,784 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,235 | ₩51,246 | ₩49,513 | ₩50,851 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,182 | ₩51,203 | ₩49,767 | ₩50,249 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,199 | ₩51,721 | ₩50,128 | ₩50,382 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,285 | ₩51,373 | ₩49,285 | ₩51,252 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,887 | ₩50,195 | ₩48,743 | ₩48,991 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,335 | ₩49,539 | ₩48,041 | ₩48,897 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,884 | ₩50,255 | ₩48,509 | ₩49,111 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,201 | ₩49,446 | ₩47,893 | ₩49,205 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,873 | ₩48,522 | ₩45,873 | ₩48,201 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,347 | ₩46,234 | ₩42,949 | ₩45,511 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,678 | ₩44,776 | ₩43,089 | ₩43,812 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,598 | ₩45,672 | ₩43,290 | ₩44,588 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,296 | ₩43,504 | ₩41,229 | ₩43,464 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩39,945 | ₩41,791 | ₩39,878 | ₩41,484 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,784 | ₩40,560 | ₩39,436 | ₩39,945 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,038 | ₩40,092 | ₩39,075 | ₩39,610 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,226 | ₩40,774 | ₩39,811 | ₩40,186 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,145 | ₩40,748 | ₩39,516 | ₩40,199 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩39,978 | ₩41,136 | ₩39,490 | ₩39,570 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,606 | ₩40,025 | ₩38,232 | ₩39,878 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,800 | ₩38,446 | ₩36,626 | ₩38,433 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,205 | ₩38,590 | ₩36,358 | ₩36,693 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,633 | ₩38,941 | ₩37,576 | ₩38,004 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,486 | ₩39,363 | ₩38,192 | ₩38,633 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,329 | ₩40,105 | ₩38,285 | ₩38,366 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,476 | ₩40,520 | ₩38,459 | ₩39,423 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,721 | ₩40,761 | ₩39,128 | ₩39,851 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,323 | ₩41,965 | ₩40,547 | ₩40,754 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,304 | ₩43,665 | ₩41,082 | ₩41,377 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,317 | ₩44,200 | ₩42,581 | ₩43,477 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,424 | ₩43,678 | ₩42,661 | ₩43,598 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩44,949 | ₩45,204 | ₩42,849 | ₩43,959 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,414 | ₩46,274 | ₩44,401 | ₩44,949 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,558 | ₩44,936 | ₩42,822 | ₩44,387 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,527 | ₩44,387 | ₩42,313 | ₩44,280 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,912 | ₩42,675 | ₩40,988 | ₩42,313 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,812 | ₩44,494 | ₩41,711 | ₩41,992 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,651 | ₩44,267 | ₩42,701 | ₩43,411 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,287 | ₩44,682 | ₩43,237 | ₩43,692 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,685 | ₩45,204 | ₩43,304 | ₩44,213 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,227 | ₩44,535 | ₩43,083 | ₩43,692 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,070 | ₩46,033 | ₩44,160 | ₩44,160 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,458 | ₩47,251 | ₩44,983 | ₩45,645 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,525 | ₩46,836 | ₩44,909 | ₩45,378 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,364 | ₩47,050 | ₩44,615 | ₩46,047 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,494 | ₩46,836 | ₩42,715 | ₩45,083 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,452 | ₩47,960 | ₩44,160 | ₩44,521 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,076 | ₩54,196 | ₩48,081 | ₩48,522 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,446 | ₩61,088 | ₩52,564 | ₩54,290 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,894 | ₩63,738 | ₩61,436 | ₩62,426 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,570 | ₩61,570 | ₩60,218 | ₩60,218 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,556 | ₩62,894 | ₩61,556 | ₩62,799 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,894 | ₩62,894 | ₩62,240 | ₩62,240 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,894 | ₩64,353 | ₩62,560 | ₩62,894 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,543 | ₩62,145 | ₩61,543 | ₩62,145 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,155 | ₩62,547 | ₩60,820 | ₩61,222 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,894 | ₩62,894 | ₩62,694 | ₩62,894 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,881 | ₩62,894 | ₩62,299 | ₩62,894 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,778 | ₩63,778 | ₩62,894 | ₩62,894 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,192 | ₩64,313 | ₩62,915 | ₩63,242 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,570 | ₩68,261 | ₩61,556 | ₩63,497 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,600 | ₩78,953 | ₩56,605 | ₩61,088 | -17.00% | 4.7천 |
|---|