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 | ₩42,207 | ₩42,234 | ₩40,778 | ₩40,925 | -3.04% | 127.9만 |
| 2026.10.08 | ₩41,967 | ₩42,535 | ₩41,186 | ₩42,435 | +1.11% | 209.3만 |
| 2026.10.07 | ₩41,887 | ₩42,207 | ₩41,500 | ₩41,994 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,660 | ₩42,568 | ₩41,299 | ₩42,034 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,152 | ₩41,486 | ₩40,257 | ₩41,433 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,192 | ₩41,546 | ₩40,832 | ₩41,326 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,034 | ₩42,034 | ₩39,736 | ₩41,192 | -2.00% | 263.2만 |
| 2026.09.30 | ₩42,929 | ₩43,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,341 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,263 | ₩43,637 | ₩42,875 | ₩42,969 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩43,971 | ₩43,971 | ₩42,942 | ₩43,356 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,425 | ₩45,360 | ₩43,757 | ₩43,810 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,345 | ₩44,759 | ₩43,536 | ₩44,745 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,745 | ₩44,892 | ₩43,770 | ₩44,131 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,468 | ₩46,602 | ₩44,518 | ₩44,759 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,216 | ₩47,270 | ₩45,921 | ₩46,348 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,171 | ₩48,739 | ₩46,074 | ₩46,989 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,515 | ₩50,689 | ₩48,405 | ₩48,525 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩49,914 | ₩51,116 | ₩49,634 | ₩50,342 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,035 | ₩50,509 | ₩49,621 | ₩50,075 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,741 | ₩50,916 | ₩49,607 | ₩50,175 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩49,901 | ₩50,235 | ₩49,180 | ₩49,674 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,661 | ₩50,382 | ₩49,434 | ₩49,901 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,090 | ₩51,090 | ₩49,661 | ₩49,701 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,263 | ₩52,145 | ₩50,181 | ₩51,090 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,429 | ₩54,429 | ₩51,450 | ₩51,571 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,072 | ₩56,466 | ₩54,643 | ₩54,723 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,815 | ₩56,579 | ₩53,815 | ₩55,471 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩54,830 | ₩54,830 | ₩53,507 | ₩53,841 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,696 | ₩55,369 | ₩54,322 | ₩54,923 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,242 | ₩55,391 | ₩53,668 | ₩54,790 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,466 | ₩53,774 | ₩52,238 | ₩52,733 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,133 | ₩53,407 | ₩52,359 | ₩52,452 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,532 | ₩53,360 | ₩51,691 | ₩53,254 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩51,878 | ₩53,173 | ₩51,584 | ₩52,532 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩51,945 | ₩52,506 | ₩51,261 | ₩51,758 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,305 | ₩52,572 | ₩51,290 | ₩51,597 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,479 | ₩53,841 | ₩52,279 | ₩52,439 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,279 | ₩53,334 | ₩52,118 | ₩52,746 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,372 | ₩52,786 | ₩51,470 | ₩52,399 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,345 | ₩53,307 | ₩52,225 | ₩52,960 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,596 | ₩52,178 | ₩50,475 | ₩51,971 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,180 | ₩50,676 | ₩48,792 | ₩50,582 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,100 | ₩49,500 | ₩48,552 | ₩49,100 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,197 | ₩51,517 | ₩48,405 | ₩49,100 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,823 | ₩52,319 | ₩49,974 | ₩51,651 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,507 | ₩55,124 | ₩50,889 | ₩51,050 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,113 | ₩49,113 | ₩47,417 | ₩47,804 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,365 | ₩49,300 | ₩47,918 | ₩48,592 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,418 | ₩49,347 | ₩48,338 | ₩49,180 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,165 | ₩48,292 | ₩47,203 | ₩48,071 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,832 | ₩49,421 | ₩47,644 | ₩47,938 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,741 | ₩50,235 | ₩49,113 | ₩49,353 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩47,964 | ₩50,048 | ₩47,944 | ₩49,741 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩47,857 | ₩48,507 | ₩47,624 | ₩47,924 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,403 | ₩48,271 | ₩47,096 | ₩47,256 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,285 | ₩48,619 | ₩46,882 | ₩47,497 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,458 | ₩48,752 | ₩48,038 | ₩48,338 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,084 | ₩48,572 | ₩47,710 | ₩48,285 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩47,884 | ₩48,645 | ₩47,697 | ₩48,031 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,632 | ₩48,893 | ₩47,684 | ₩47,951 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,178 | ₩49,133 | ₩47,884 | ₩48,552 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,176 | ₩48,298 | ₩47,083 | ₩48,125 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,457 | ₩47,991 | ₩46,161 | ₩46,482 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,724 | ₩48,959 | ₩47,390 | ₩47,630 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,111 | ₩48,352 | ₩46,963 | ₩47,270 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,751 | ₩48,285 | ₩47,083 | ₩47,831 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩49,848 | ₩49,914 | ₩47,938 | ₩48,084 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,328 | ₩50,916 | ₩49,527 | ₩49,941 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,649 | ₩50,929 | ₩48,312 | ₩49,714 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,233 | ₩50,776 | ₩48,966 | ₩50,689 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,764 | ₩49,380 | ₩47,751 | ₩48,565 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,084 | ₩48,739 | ₩47,228 | ₩48,098 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,832 | ₩50,342 | ₩47,938 | ₩48,044 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,564 | ₩49,006 | ₩47,477 | ₩48,271 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,689 | ₩50,756 | ₩47,804 | ₩47,884 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,355 | ₩51,644 | ₩50,342 | ₩50,970 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,130 | ₩51,277 | ₩49,621 | ₩50,596 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,702 | ₩51,571 | ₩50,435 | ₩51,464 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,716 | ₩51,157 | ₩49,888 | ₩51,036 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩50,849 | ₩51,985 | ₩50,542 | ₩50,929 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩51,891 | ₩52,292 | ₩50,389 | ₩51,591 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,788 | ₩54,148 | ₩51,557 | ₩52,011 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,507 | ₩54,148 | ₩52,853 | ₩54,135 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,254 | ₩53,774 | ₩52,359 | ₩53,547 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,522 | ₩54,736 | ₩52,612 | ₩52,746 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,377 | ₩56,232 | ₩53,781 | ₩54,295 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,349 | ₩56,125 | ₩53,360 | ₩55,377 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,507 | ₩53,828 | ₩52,599 | ₩53,681 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,734 | ₩54,382 | ₩53,160 | ₩53,721 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,457 | ₩56,272 | ₩53,681 | ₩53,708 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,660 | ₩56,913 | ₩55,297 | ₩55,444 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,554 | ₩57,554 | ₩55,698 | ₩56,913 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,167 | ₩57,648 | ₩56,713 | ₩57,621 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,728 | ₩58,363 | ₩57,434 | ₩57,875 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩56,940 | ₩58,529 | ₩56,900 | ₩57,969 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,301 | ₩57,895 | ₩56,900 | ₩57,034 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,245 | ₩57,501 | ₩56,139 | ₩56,993 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,778 | ₩56,446 | ₩55,264 | ₩56,272 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,793 | ₩57,367 | ₩55,711 | ₩55,938 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,406 | ₩56,873 | ₩56,045 | ₩56,606 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,661 | ₩58,102 | ₩56,232 | ₩56,486 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,089 | ₩58,489 | ₩55,805 | ₩57,408 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,768 | ₩60,880 | ₩55,230 | ₩59,344 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩53,881 | ₩55,043 | ₩53,414 | ₩54,015 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,763 | ₩55,057 | ₩52,699 | ₩53,921 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,204 | ₩55,818 | ₩55,057 | ₩55,177 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,095 | ₩55,003 | ₩53,587 | ₩54,950 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,616 | ₩55,164 | ₩54,335 | ₩54,469 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,137 | ₩55,417 | ₩54,376 | ₩54,723 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,631 | ₩55,751 | ₩54,416 | ₩54,603 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,429 | ₩55,778 | ₩54,242 | ₩55,297 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,229 | ₩57,514 | ₩53,753 | ₩54,536 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,559 | ₩54,215 | ₩52,559 | ₩53,681 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,092 | ₩53,507 | ₩51,771 | ₩52,933 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,628 | ₩53,681 | ₩52,292 | ₩52,305 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,744 | ₩53,294 | ₩51,718 | ₩53,294 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩53,908 | ₩54,335 | ₩51,237 | ₩51,744 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,708 | ₩54,763 | ₩53,374 | ₩54,082 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,694 | ₩53,888 | ₩52,933 | ₩53,855 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,496 | ₩54,810 | ₩52,906 | ₩52,960 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,362 | ₩55,678 | ₩54,015 | ₩54,496 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩54,937 | ₩55,010 | ₩53,621 | ₩54,576 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,404 | ₩56,326 | ₩54,643 | ₩54,870 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,003 | ₩55,504 | ₩54,449 | ₩54,763 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,750 | ₩55,257 | ₩53,975 | ₩54,963 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,067 | ₩54,563 | ₩52,880 | ₩54,536 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩51,838 | ₩53,509 | ₩51,417 | ₩53,093 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,090 | ₩51,931 | ₩50,155 | ₩51,824 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,370 | ₩51,958 | ₩51,290 | ₩51,464 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,529 | ₩51,076 | ₩49,968 | ₩50,796 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,195 | ₩51,063 | ₩49,968 | ₩50,529 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,460 | ₩50,175 | ₩48,886 | ₩49,995 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩48,913 | ₩50,021 | ₩48,539 | ₩49,661 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,058 | ₩50,235 | ₩48,018 | ₩49,447 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩46,882 | ₩48,332 | ₩46,882 | ₩47,537 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,817 | ₩48,352 | ₩46,896 | ₩47,323 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,418 | ₩48,726 | ₩47,857 | ₩48,205 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,432 | ₩49,126 | ₩47,938 | ₩48,752 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,752 | ₩49,754 | ₩47,377 | ₩48,258 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,590 | ₩49,861 | ₩47,443 | ₩48,886 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,697 | ₩48,472 | ₩46,729 | ₩48,392 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,537 | ₩47,804 | ₩46,241 | ₩47,417 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,422 | ₩50,475 | ₩46,882 | ₩47,964 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩50,849 | ₩51,263 | ₩50,195 | ₩50,689 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,141 | ₩51,150 | ₩49,420 | ₩50,756 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,088 | ₩51,107 | ₩49,674 | ₩50,155 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,103 | ₩51,624 | ₩50,035 | ₩50,288 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,193 | ₩51,277 | ₩49,193 | ₩51,157 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,794 | ₩50,101 | ₩48,652 | ₩48,899 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,245 | ₩49,447 | ₩47,951 | ₩48,806 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,792 | ₩50,161 | ₩48,418 | ₩49,019 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,111 | ₩49,353 | ₩47,804 | ₩49,113 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,787 | ₩48,432 | ₩45,787 | ₩48,111 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,264 | ₩46,148 | ₩42,869 | ₩45,426 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,597 | ₩44,692 | ₩43,009 | ₩43,730 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,516 | ₩45,587 | ₩43,209 | ₩44,505 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,219 | ₩43,423 | ₩41,152 | ₩43,383 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩39,870 | ₩41,713 | ₩39,803 | ₩41,406 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,710 | ₩40,484 | ₩39,362 | ₩39,870 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩39,964 | ₩40,017 | ₩39,002 | ₩39,536 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,151 | ₩40,698 | ₩39,736 | ₩40,110 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,070 | ₩40,671 | ₩39,443 | ₩40,124 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩39,903 | ₩41,059 | ₩39,416 | ₩39,496 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,534 | ₩39,950 | ₩38,160 | ₩39,803 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,731 | ₩38,374 | ₩36,558 | ₩38,361 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,134 | ₩38,518 | ₩36,290 | ₩36,624 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,561 | ₩38,868 | ₩37,506 | ₩37,933 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,414 | ₩39,289 | ₩38,120 | ₩38,561 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,256 | ₩40,030 | ₩38,214 | ₩38,294 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,403 | ₩40,444 | ₩38,387 | ₩39,349 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,645 | ₩40,685 | ₩39,055 | ₩39,777 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,246 | ₩41,887 | ₩40,471 | ₩40,678 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,223 | ₩43,583 | ₩41,005 | ₩41,299 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,236 | ₩44,118 | ₩42,501 | ₩43,396 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,343 | ₩43,597 | ₩42,581 | ₩43,516 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩44,865 | ₩45,119 | ₩42,768 | ₩43,877 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,331 | ₩46,188 | ₩44,318 | ₩44,865 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,476 | ₩44,852 | ₩42,742 | ₩44,305 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,448 | ₩44,305 | ₩42,234 | ₩44,198 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,833 | ₩42,595 | ₩40,912 | ₩42,234 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,730 | ₩44,411 | ₩41,633 | ₩41,914 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,570 | ₩44,184 | ₩42,622 | ₩43,329 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,204 | ₩44,598 | ₩43,156 | ₩43,610 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,603 | ₩45,119 | ₩43,223 | ₩44,131 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,144 | ₩44,451 | ₩43,002 | ₩43,610 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩44,986 | ₩45,947 | ₩44,077 | ₩44,077 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,373 | ₩47,163 | ₩44,899 | ₩45,560 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,440 | ₩46,749 | ₩44,825 | ₩45,293 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,280 | ₩46,963 | ₩44,532 | ₩45,961 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,411 | ₩46,749 | ₩42,635 | ₩44,999 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,363 | ₩47,871 | ₩44,077 | ₩44,438 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩53,975 | ₩54,095 | ₩47,991 | ₩48,432 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,333 | ₩60,974 | ₩52,466 | ₩54,189 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,777 | ₩63,618 | ₩61,321 | ₩62,309 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,455 | ₩61,455 | ₩60,106 | ₩60,106 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,441 | ₩62,777 | ₩61,441 | ₩62,682 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,777 | ₩62,777 | ₩62,124 | ₩62,124 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,777 | ₩64,233 | ₩62,443 | ₩62,777 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,428 | ₩62,029 | ₩61,428 | ₩62,029 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,041 | ₩62,430 | ₩60,707 | ₩61,107 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,777 | ₩62,777 | ₩62,577 | ₩62,777 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,764 | ₩62,777 | ₩62,183 | ₩62,777 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,659 | ₩63,659 | ₩62,777 | ₩62,777 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,073 | ₩64,193 | ₩62,797 | ₩63,124 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,455 | ₩68,133 | ₩61,441 | ₩63,378 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,462 | ₩78,805 | ₩56,499 | ₩60,974 | -17.00% | 4.7천 |
|---|