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 | ₩42,378 | ₩42,405 | ₩40,943 | ₩41,090 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,136 | ₩42,706 | ₩41,352 | ₩42,606 | +1.11% | 209.3만 |
| 2026.10.07 | ₩42,056 | ₩42,378 | ₩41,667 | ₩42,163 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,828 | ₩42,740 | ₩41,466 | ₩42,203 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,318 | ₩41,654 | ₩40,420 | ₩41,600 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,359 | ₩41,714 | ₩40,997 | ₩41,493 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,203 | ₩42,203 | ₩39,897 | ₩41,359 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,102 | ₩43,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,512 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,437 | ₩43,813 | ₩43,048 | ₩43,142 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,148 | ₩44,148 | ₩43,115 | ₩43,531 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,604 | ₩45,543 | ₩43,933 | ₩43,987 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,524 | ₩44,939 | ₩43,712 | ₩44,926 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,926 | ₩45,073 | ₩43,947 | ₩44,309 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,656 | ₩46,790 | ₩44,698 | ₩44,939 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,407 | ₩47,460 | ₩46,106 | ₩46,535 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,366 | ₩48,936 | ₩46,260 | ₩47,179 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,719 | ₩50,894 | ₩48,600 | ₩48,721 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,116 | ₩51,323 | ₩49,834 | ₩50,545 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,236 | ₩50,713 | ₩49,821 | ₩50,277 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,941 | ₩51,122 | ₩49,807 | ₩50,377 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩50,102 | ₩50,438 | ₩49,378 | ₩49,874 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,861 | ₩50,585 | ₩49,633 | ₩50,102 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,296 | ₩51,296 | ₩49,861 | ₩49,901 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,470 | ₩52,355 | ₩50,384 | ₩51,296 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,649 | ₩54,649 | ₩51,658 | ₩51,779 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,298 | ₩56,694 | ₩54,863 | ₩54,944 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩54,032 | ₩56,808 | ₩54,032 | ₩55,695 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩55,051 | ₩55,051 | ₩53,723 | ₩54,059 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,917 | ₩55,593 | ₩54,541 | ₩55,145 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,461 | ₩55,614 | ₩53,884 | ₩55,011 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,677 | ₩53,991 | ₩52,449 | ₩52,945 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,348 | ₩53,623 | ₩52,570 | ₩52,664 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,744 | ₩53,576 | ₩51,899 | ₩53,468 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩52,087 | ₩53,388 | ₩51,792 | ₩52,744 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,154 | ₩52,717 | ₩51,468 | ₩51,966 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,516 | ₩52,785 | ₩51,497 | ₩51,806 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,691 | ₩54,059 | ₩52,489 | ₩52,650 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,489 | ₩53,549 | ₩52,329 | ₩52,959 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,583 | ₩52,999 | ₩51,678 | ₩52,610 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,557 | ₩53,522 | ₩52,436 | ₩53,173 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,800 | ₩52,389 | ₩50,679 | ₩52,181 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,378 | ₩50,880 | ₩48,989 | ₩50,786 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,298 | ₩49,700 | ₩48,748 | ₩49,298 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,403 | ₩51,725 | ₩48,600 | ₩49,298 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩51,028 | ₩52,530 | ₩50,176 | ₩51,859 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,723 | ₩55,346 | ₩51,095 | ₩51,256 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,311 | ₩49,311 | ₩47,608 | ₩47,997 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,560 | ₩49,499 | ₩48,111 | ₩48,788 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,614 | ₩49,546 | ₩48,533 | ₩49,378 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,359 | ₩48,486 | ₩47,393 | ₩48,265 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩49,030 | ₩49,621 | ₩47,836 | ₩48,131 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,941 | ₩50,438 | ₩49,311 | ₩49,553 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,158 | ₩50,250 | ₩48,138 | ₩49,941 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩48,051 | ₩48,702 | ₩47,816 | ₩48,118 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,595 | ₩48,466 | ₩47,286 | ₩47,447 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,480 | ₩48,815 | ₩47,072 | ₩47,688 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,654 | ₩48,949 | ₩48,232 | ₩48,533 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,279 | ₩48,768 | ₩47,903 | ₩48,480 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩48,077 | ₩48,842 | ₩47,890 | ₩48,225 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,828 | ₩49,090 | ₩47,876 | ₩48,144 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,372 | ₩49,331 | ₩48,077 | ₩48,748 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,367 | ₩48,493 | ₩47,273 | ₩48,319 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,648 | ₩48,185 | ₩46,347 | ₩46,669 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,916 | ₩49,157 | ₩47,581 | ₩47,823 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,305 | ₩48,547 | ₩47,152 | ₩47,460 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,943 | ₩48,480 | ₩47,273 | ₩48,024 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩50,049 | ₩50,116 | ₩48,131 | ₩48,279 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,532 | ₩51,122 | ₩49,727 | ₩50,143 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,853 | ₩51,135 | ₩48,506 | ₩49,915 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,432 | ₩50,981 | ₩49,164 | ₩50,894 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,957 | ₩49,579 | ₩47,943 | ₩48,761 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,279 | ₩48,936 | ₩47,419 | ₩48,292 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩49,030 | ₩50,545 | ₩48,131 | ₩48,238 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,756 | ₩49,204 | ₩47,668 | ₩48,466 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,894 | ₩50,961 | ₩47,997 | ₩48,077 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,558 | ₩51,852 | ₩50,545 | ₩51,175 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,336 | ₩51,484 | ₩49,821 | ₩50,800 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,907 | ₩51,779 | ₩50,639 | ₩51,671 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,920 | ₩51,363 | ₩50,089 | ₩51,242 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩51,055 | ₩52,194 | ₩50,746 | ₩51,135 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩52,101 | ₩52,503 | ₩50,592 | ₩51,799 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩54,005 | ₩54,367 | ₩51,765 | ₩52,221 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,723 | ₩54,367 | ₩53,066 | ₩54,354 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,468 | ₩53,991 | ₩52,570 | ₩53,763 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,742 | ₩54,957 | ₩52,825 | ₩52,959 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,601 | ₩56,459 | ₩53,998 | ₩54,514 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,568 | ₩56,352 | ₩53,576 | ₩55,601 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,723 | ₩54,045 | ₩52,811 | ₩53,898 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,951 | ₩54,602 | ₩53,375 | ₩53,938 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,681 | ₩56,499 | ₩53,898 | ₩53,924 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,888 | ₩57,143 | ₩55,520 | ₩55,668 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,787 | ₩57,787 | ₩55,923 | ₩57,143 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,398 | ₩57,881 | ₩56,942 | ₩57,854 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,961 | ₩58,598 | ₩57,666 | ₩58,109 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,170 | ₩58,766 | ₩57,130 | ₩58,202 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,532 | ₩58,129 | ₩57,130 | ₩57,264 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,472 | ₩57,733 | ₩56,365 | ₩57,223 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩56,003 | ₩56,674 | ₩55,487 | ₩56,499 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩57,022 | ₩57,599 | ₩55,936 | ₩56,164 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,633 | ₩57,103 | ₩56,271 | ₩56,835 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,894 | ₩58,337 | ₩56,459 | ₩56,714 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,323 | ₩58,725 | ₩56,030 | ₩57,639 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩58,001 | ₩61,126 | ₩55,453 | ₩59,584 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩54,099 | ₩55,265 | ₩53,629 | ₩54,233 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,984 | ₩55,279 | ₩52,912 | ₩54,139 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,426 | ₩56,043 | ₩55,279 | ₩55,400 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,313 | ₩55,225 | ₩53,804 | ₩55,172 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,836 | ₩55,386 | ₩54,555 | ₩54,689 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,359 | ₩55,641 | ₩54,595 | ₩54,944 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,856 | ₩55,976 | ₩54,635 | ₩54,823 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,649 | ₩56,003 | ₩54,461 | ₩55,520 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,447 | ₩57,746 | ₩53,970 | ₩54,756 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,771 | ₩54,434 | ₩52,771 | ₩53,898 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,302 | ₩53,723 | ₩51,980 | ₩53,147 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,844 | ₩53,898 | ₩52,503 | ₩52,516 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,953 | ₩53,509 | ₩51,926 | ₩53,509 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,126 | ₩54,555 | ₩51,443 | ₩51,953 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,924 | ₩54,984 | ₩53,589 | ₩54,300 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,911 | ₩54,105 | ₩53,147 | ₩54,072 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,716 | ₩55,031 | ₩53,120 | ₩53,173 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,582 | ₩55,903 | ₩54,233 | ₩54,716 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,158 | ₩55,232 | ₩53,837 | ₩54,796 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,628 | ₩56,553 | ₩54,863 | ₩55,091 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,225 | ₩55,728 | ₩54,669 | ₩54,984 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,970 | ₩55,480 | ₩54,193 | ₩55,185 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,281 | ₩54,783 | ₩53,093 | ₩54,756 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩52,047 | ₩53,725 | ₩51,624 | ₩53,308 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,296 | ₩52,141 | ₩50,357 | ₩52,034 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,578 | ₩52,168 | ₩51,497 | ₩51,671 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,733 | ₩51,283 | ₩50,169 | ₩51,001 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,397 | ₩51,269 | ₩50,169 | ₩50,733 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,660 | ₩50,377 | ₩49,083 | ₩50,196 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,110 | ₩50,223 | ₩48,734 | ₩49,861 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,252 | ₩50,438 | ₩48,211 | ₩49,646 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩47,072 | ₩48,527 | ₩47,072 | ₩47,729 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩48,010 | ₩48,547 | ₩47,085 | ₩47,514 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,614 | ₩48,922 | ₩48,051 | ₩48,399 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,627 | ₩49,325 | ₩48,131 | ₩48,949 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,949 | ₩49,955 | ₩47,568 | ₩48,453 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,782 | ₩50,062 | ₩47,635 | ₩49,083 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,890 | ₩48,667 | ₩46,917 | ₩48,587 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,729 | ₩47,997 | ₩46,428 | ₩47,608 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,625 | ₩50,679 | ₩47,072 | ₩48,158 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩51,055 | ₩51,470 | ₩50,397 | ₩50,894 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,344 | ₩51,356 | ₩49,620 | ₩50,961 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,290 | ₩51,313 | ₩49,874 | ₩50,357 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,309 | ₩51,832 | ₩50,236 | ₩50,491 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,392 | ₩51,484 | ₩49,392 | ₩51,363 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,995 | ₩50,304 | ₩48,848 | ₩49,097 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,439 | ₩49,646 | ₩48,144 | ₩49,003 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,989 | ₩50,364 | ₩48,614 | ₩49,217 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,305 | ₩49,553 | ₩47,997 | ₩49,311 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,972 | ₩48,627 | ₩45,972 | ₩48,305 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,443 | ₩46,334 | ₩43,042 | ₩45,610 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,773 | ₩44,872 | ₩43,182 | ₩43,907 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,692 | ₩45,771 | ₩43,384 | ₩44,684 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,385 | ₩43,598 | ₩41,318 | ₩43,558 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩40,031 | ₩41,882 | ₩39,964 | ₩41,573 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,870 | ₩40,648 | ₩39,521 | ₩40,031 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,125 | ₩40,178 | ₩39,159 | ₩39,696 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,313 | ₩40,862 | ₩39,897 | ₩40,272 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,232 | ₩40,836 | ₩39,602 | ₩40,286 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩40,064 | ₩41,224 | ₩39,575 | ₩39,655 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,690 | ₩40,111 | ₩38,314 | ₩39,964 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,879 | ₩38,529 | ₩36,705 | ₩38,516 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,288 | ₩38,674 | ₩36,437 | ₩36,772 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,717 | ₩39,025 | ₩37,657 | ₩38,086 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,569 | ₩39,448 | ₩38,274 | ₩38,717 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,414 | ₩40,192 | ₩38,368 | ₩38,448 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,562 | ₩40,608 | ₩38,542 | ₩39,508 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,809 | ₩40,849 | ₩39,213 | ₩39,937 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,412 | ₩42,056 | ₩40,634 | ₩40,842 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,397 | ₩43,759 | ₩41,171 | ₩41,466 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,410 | ₩44,296 | ₩42,673 | ₩43,571 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,518 | ₩43,773 | ₩42,753 | ₩43,692 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩45,047 | ₩45,301 | ₩42,941 | ₩44,054 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,510 | ₩46,374 | ₩44,497 | ₩45,047 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,652 | ₩45,033 | ₩42,914 | ₩44,483 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,619 | ₩44,483 | ₩42,405 | ₩44,376 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩42,002 | ₩42,767 | ₩41,077 | ₩42,405 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,907 | ₩44,591 | ₩41,801 | ₩42,083 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,746 | ₩44,363 | ₩42,794 | ₩43,504 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,383 | ₩44,778 | ₩43,330 | ₩43,786 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,779 | ₩45,301 | ₩43,397 | ₩44,309 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,322 | ₩44,631 | ₩43,176 | ₩43,786 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,167 | ₩46,133 | ₩44,255 | ₩44,255 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,556 | ₩47,353 | ₩45,080 | ₩45,744 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,623 | ₩46,937 | ₩45,006 | ₩45,476 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,462 | ₩47,152 | ₩44,711 | ₩46,146 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,591 | ₩46,937 | ₩42,807 | ₩45,181 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,554 | ₩48,064 | ₩44,255 | ₩44,617 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,193 | ₩54,313 | ₩48,185 | ₩48,627 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,576 | ₩61,220 | ₩52,677 | ₩54,407 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩63,030 | ₩63,875 | ₩61,569 | ₩62,561 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,703 | ₩61,703 | ₩60,348 | ₩60,348 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,689 | ₩63,030 | ₩61,689 | ₩62,935 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩63,030 | ₩63,030 | ₩62,375 | ₩62,375 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩63,030 | ₩64,492 | ₩62,695 | ₩63,030 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,676 | ₩62,279 | ₩61,676 | ₩62,279 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,287 | ₩62,682 | ₩60,952 | ₩61,354 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩63,030 | ₩63,030 | ₩62,829 | ₩63,030 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩63,017 | ₩63,030 | ₩62,434 | ₩63,030 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,915 | ₩63,915 | ₩63,030 | ₩63,030 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,331 | ₩64,452 | ₩63,050 | ₩63,379 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,703 | ₩68,408 | ₩61,689 | ₩63,634 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,759 | ₩79,123 | ₩56,727 | ₩61,220 | -17.00% | 4.7천 |
|---|