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 | ₩42,305 | ₩42,332 | ₩40,872 | ₩41,020 | -3.04% | 127.9만 |
| 2026.10.08 | ₩42,064 | ₩42,633 | ₩41,281 | ₩42,532 | +1.11% | 209.3만 |
| 2026.10.07 | ₩41,984 | ₩42,305 | ₩41,595 | ₩42,091 | +0.26% | 173.3만 |
| 2026.10.06 | ₩41,756 | ₩42,666 | ₩41,394 | ₩42,131 | +0.90% | 186.3만 |
| 2026.10.05 | ₩41,247 | ₩41,582 | ₩40,350 | ₩41,528 | +0.68% | 218.1만 |
| 2026.10.02 | ₩41,287 | ₩41,642 | ₩40,926 | ₩41,421 | +0.32% | 201.8만 |
| 2026.10.01 | ₩42,131 | ₩42,131 | ₩39,828 | ₩41,287 | -2.00% | 263.2만 |
| 2026.09.30 | ₩43,028 | ₩43,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,439 |
| -1.37% |
| 187.7만 |
| 2026.09.29 | ₩43,362 | ₩43,737 | ₩42,974 | ₩43,068 | -0.68% | 126.9만 |
|---|
| 2026.09.28 | ₩44,072 | ₩44,072 | ₩43,041 | ₩43,456 | -1.40% | 135.1만 |
|---|
| 2026.09.25 | ₩44,527 | ₩45,464 | ₩43,858 | ₩43,911 | -1.38% | 132.3만 |
|---|
| 2026.09.24 | ₩44,447 | ₩44,862 | ₩43,637 | ₩44,848 | +0.90% | 215.4만 |
|---|
| 2026.09.23 | ₩44,848 | ₩44,996 | ₩43,871 | ₩44,233 | -1.37% | 141.6만 |
|---|
| 2026.09.22 | ₩46,575 | ₩46,709 | ₩44,621 | ₩44,862 | -3.68% | 160.1만 |
|---|
| 2026.09.21 | ₩47,325 | ₩47,379 | ₩46,027 | ₩46,455 | -1.84% | 165.7만 |
|---|
| 2026.09.18 | ₩48,282 | ₩48,851 | ₩46,181 | ₩47,098 | -2.45% | 581.3만 |
|---|
| 2026.09.17 | ₩50,632 | ₩50,806 | ₩48,517 | ₩48,637 | -3.94% | 173.4만 |
|---|
| 2026.09.16 | ₩50,029 | ₩51,234 | ₩49,748 | ₩50,458 | +0.86% | 178.3만 |
|---|
| 2026.09.15 | ₩50,150 | ₩50,625 | ₩49,735 | ₩50,190 | +0.08% | 149.4만 |
|---|
| 2026.09.14 | ₩49,855 | ₩51,034 | ₩49,722 | ₩50,291 | +0.87% | 126.5만 |
|---|
| 2026.09.11 | ₩50,016 | ₩50,351 | ₩49,293 | ₩49,788 | -0.46% | 102.2만 |
|---|
| 2026.09.10 | ₩49,775 | ₩50,498 | ₩49,548 | ₩50,016 | +0.48% | 126.9만 |
|---|
| 2026.09.09 | ₩51,208 | ₩51,208 | ₩49,775 | ₩49,815 | -2.72% | 131.7만 |
|---|
| 2026.09.08 | ₩51,382 | ₩52,265 | ₩50,297 | ₩51,208 | -0.34% | 137.1만 |
|---|
| 2026.09.04 | ₩54,554 | ₩54,554 | ₩51,569 | ₩51,690 | -5.25% | 138.8만 |
|---|
| 2026.09.03 | ₩56,201 | ₩56,596 | ₩54,769 | ₩54,849 | -2.41% | 145.2만 |
|---|
| 2026.09.02 | ₩53,939 | ₩56,710 | ₩53,939 | ₩55,599 | +3.08% | 161.2만 |
|---|
| 2026.09.01 | ₩54,956 | ₩54,956 | ₩53,631 | ₩53,965 | -1.80% | 127.9만 |
|---|
| 2026.08.31 | ₩54,822 | ₩55,497 | ₩54,447 | ₩55,050 | +0.42% | 192만 |
|---|
| 2026.08.28 | ₩54,367 | ₩55,518 | ₩53,791 | ₩54,916 | +1.01% | 144만 |
|---|
| 2026.08.27 | ₩52,586 | ₩53,898 | ₩52,359 | ₩52,854 | +0.51% | 182.5만 |
|---|
| 2026.08.26 | ₩53,256 | ₩53,530 | ₩52,479 | ₩52,573 | -1.28% | 88.6만 |
|---|
| 2026.08.25 | ₩52,653 | ₩53,483 | ₩51,810 | ₩53,376 | +1.37% | 84.5만 |
|---|
| 2026.08.24 | ₩51,997 | ₩53,296 | ₩51,703 | ₩52,653 | +1.26% | 146.4만 |
|---|
| 2026.08.21 | ₩52,064 | ₩52,627 | ₩51,379 | ₩51,877 | -0.36% | 148.5만 |
|---|
| 2026.08.20 | ₩52,426 | ₩52,694 | ₩51,408 | ₩51,716 | -1.35% | 144.6만 |
|---|
| 2026.08.19 | ₩52,600 | ₩53,965 | ₩52,399 | ₩52,560 | -0.08% | 122.7만 |
|---|
| 2026.08.18 | ₩52,399 | ₩53,457 | ₩52,238 | ₩52,868 | +0.89% | 137.1만 |
|---|
| 2026.08.17 | ₩52,493 | ₩52,908 | ₩51,589 | ₩52,520 | +0.05% | 138.8만 |
|---|
| 2026.08.14 | ₩52,466 | ₩53,430 | ₩52,346 | ₩53,082 | +1.17% | 156.9만 |
|---|
| 2026.08.13 | ₩50,712 | ₩52,299 | ₩50,592 | ₩52,091 | +2.72% | 170.5만 |
|---|
| 2026.08.12 | ₩49,293 | ₩50,793 | ₩48,905 | ₩50,699 | +2.85% | 177.2만 |
|---|
| 2026.08.11 | ₩49,213 | ₩49,614 | ₩48,664 | ₩49,213 | 0.00% | 170만 |
|---|
| 2026.08.10 | ₩51,315 | ₩51,636 | ₩48,517 | ₩49,213 | -4.10% | 284.9만 |
|---|
| 2026.08.07 | ₩50,940 | ₩52,439 | ₩50,090 | ₩51,770 | +1.63% | 217.9만 |
|---|
| 2026.08.06 | ₩53,631 | ₩55,251 | ₩51,007 | ₩51,167 | -4.59% | 495.8만 |
|---|
| 2026.08.05 | ₩49,226 | ₩49,226 | ₩47,526 | ₩47,914 | -2.67% | 190만 |
|---|
| 2026.08.04 | ₩48,476 | ₩49,414 | ₩48,028 | ₩48,704 | +0.47% | 183.4만 |
|---|
| 2026.08.03 | ₩48,530 | ₩49,460 | ₩48,450 | ₩49,293 | +1.57% | 139.7만 |
|---|
| 2026.07.31 | ₩48,276 | ₩48,403 | ₩47,312 | ₩48,182 | -0.19% | 159.1만 |
|---|
| 2026.07.30 | ₩48,945 | ₩49,535 | ₩47,754 | ₩48,048 | -1.83% | 125.6만 |
|---|
| 2026.07.29 | ₩49,855 | ₩50,351 | ₩49,226 | ₩49,467 | -0.78% | 121.6만 |
|---|
| 2026.07.28 | ₩48,075 | ₩50,163 | ₩48,055 | ₩49,855 | +3.70% | 155.3만 |
|---|
| 2026.07.27 | ₩47,968 | ₩48,618 | ₩47,733 | ₩48,035 | +0.14% | 181.1만 |
|---|
| 2026.07.24 | ₩47,513 | ₩48,383 | ₩47,205 | ₩47,365 | -0.31% | 143.6만 |
|---|
| 2026.07.23 | ₩48,396 | ₩48,731 | ₩46,990 | ₩47,606 | -1.63% | 162.2만 |
|---|
| 2026.07.22 | ₩48,570 | ₩48,865 | ₩48,149 | ₩48,450 | -0.25% | 132만 |
|---|
| 2026.07.21 | ₩48,195 | ₩48,684 | ₩47,821 | ₩48,396 | +0.42% | 150.7만 |
|---|
| 2026.07.20 | ₩47,995 | ₩48,758 | ₩47,807 | ₩48,142 | +0.31% | 131.6만 |
|---|
| 2026.07.17 | ₩48,744 | ₩49,005 | ₩47,794 | ₩48,061 | -1.40% | 170.2만 |
|---|
| 2026.07.16 | ₩48,289 | ₩49,246 | ₩47,995 | ₩48,664 | +0.78% | 190.5만 |
|---|
| 2026.07.15 | ₩47,285 | ₩48,410 | ₩47,191 | ₩48,236 | +2.01% | 201만 |
|---|
| 2026.07.14 | ₩47,566 | ₩48,102 | ₩46,268 | ₩46,589 | -2.05% | 192만 |
|---|
| 2026.07.13 | ₩47,834 | ₩49,072 | ₩47,499 | ₩47,740 | -0.20% | 192만 |
|---|
| 2026.07.10 | ₩48,222 | ₩48,463 | ₩47,071 | ₩47,379 | -1.75% | 164.4만 |
|---|
| 2026.07.09 | ₩47,861 | ₩48,396 | ₩47,191 | ₩47,941 | +0.17% | 155.8만 |
|---|
| 2026.07.08 | ₩49,963 | ₩50,029 | ₩48,048 | ₩48,195 | -3.54% | 153.8만 |
|---|
| 2026.07.07 | ₩50,444 | ₩51,034 | ₩49,641 | ₩50,056 | -0.77% | 172.2만 |
|---|
| 2026.07.06 | ₩50,766 | ₩51,047 | ₩48,423 | ₩49,829 | -1.85% | 233.4만 |
|---|
| 2026.07.02 | ₩49,347 | ₩50,893 | ₩49,079 | ₩50,806 | +2.96% | 190.4만 |
|---|
| 2026.07.01 | ₩47,874 | ₩49,494 | ₩47,861 | ₩48,677 | +1.68% | 196.7만 |
|---|
| 2026.06.30 | ₩48,195 | ₩48,851 | ₩47,337 | ₩48,209 | +0.03% | 170.1만 |
|---|
| 2026.06.29 | ₩48,945 | ₩50,458 | ₩48,048 | ₩48,155 | -1.61% | 221.8만 |
|---|
| 2026.06.26 | ₩47,673 | ₩49,119 | ₩47,586 | ₩48,383 | +1.49% | 542.3만 |
|---|
| 2026.06.25 | ₩50,806 | ₩50,873 | ₩47,914 | ₩47,995 | -5.53% | 225.2만 |
|---|
| 2026.06.24 | ₩50,471 | ₩51,763 | ₩50,458 | ₩51,087 | +1.22% | 273.9만 |
|---|
| 2026.06.23 | ₩51,248 | ₩51,395 | ₩49,735 | ₩50,712 | -1.04% | 212.7만 |
|---|
| 2026.06.22 | ₩50,819 | ₩51,690 | ₩50,552 | ₩51,582 | +1.50% | 223.2만 |
|---|
| 2026.06.18 | ₩50,833 | ₩51,275 | ₩50,003 | ₩51,154 | +0.63% | 524.1만 |
|---|
| 2026.06.17 | ₩50,967 | ₩52,105 | ₩50,659 | ₩51,047 | +0.16% | 273.7만 |
|---|
| 2026.06.16 | ₩52,011 | ₩52,412 | ₩50,505 | ₩51,710 | -0.58% | 200만 |
|---|
| 2026.06.15 | ₩53,912 | ₩54,273 | ₩51,676 | ₩52,131 | -3.30% | 225만 |
|---|
| 2026.06.12 | ₩53,631 | ₩54,273 | ₩52,975 | ₩54,260 | +1.17% | 135.2만 |
|---|
| 2026.06.11 | ₩53,376 | ₩53,898 | ₩52,479 | ₩53,671 | +0.55% | 178.9만 |
|---|
| 2026.06.10 | ₩54,648 | ₩54,862 | ₩52,734 | ₩52,868 | -3.26% | 129.2만 |
|---|
| 2026.06.09 | ₩55,505 | ₩56,362 | ₩53,905 | ₩54,421 | -1.95% | 119만 |
|---|
| 2026.06.08 | ₩54,474 | ₩56,255 | ₩53,483 | ₩55,505 | +1.89% | 146.8만 |
|---|
| 2026.06.05 | ₩53,631 | ₩53,952 | ₩52,720 | ₩53,805 | +0.32% | 111.5만 |
|---|
| 2026.06.04 | ₩53,858 | ₩54,508 | ₩53,283 | ₩53,845 | -0.02% | 122.6만 |
|---|
| 2026.06.03 | ₩55,585 | ₩56,402 | ₩53,805 | ₩53,832 | -3.16% | 185.8만 |
|---|
| 2026.06.02 | ₩56,790 | ₩57,045 | ₩55,425 | ₩55,572 | -2.15% | 183.1만 |
|---|
| 2026.06.01 | ₩57,687 | ₩57,687 | ₩55,826 | ₩57,045 | -1.11% | 230.4만 |
|---|
| 2026.05.29 | ₩57,299 | ₩57,781 | ₩56,844 | ₩57,754 | +0.79% | 188.4만 |
|---|
| 2026.05.28 | ₩57,861 | ₩58,497 | ₩57,567 | ₩58,008 | +0.25% | 137.1만 |
|---|
| 2026.05.27 | ₩57,071 | ₩58,664 | ₩57,031 | ₩58,102 | +1.81% | 128.7만 |
|---|
| 2026.05.26 | ₩57,433 | ₩58,029 | ₩57,031 | ₩57,165 | -0.47% | 162만 |
|---|
| 2026.05.22 | ₩56,375 | ₩57,634 | ₩56,268 | ₩57,125 | +1.33% | 163.7만 |
|---|
| 2026.05.21 | ₩55,907 | ₩56,576 | ₩55,391 | ₩56,402 | +0.89% | 174만 |
|---|
| 2026.05.20 | ₩56,924 | ₩57,500 | ₩55,840 | ₩56,067 | -1.51% | 142.7만 |
|---|
| 2026.05.19 | ₩56,536 | ₩57,004 | ₩56,174 | ₩56,737 | +0.36% | 187.3만 |
|---|
| 2026.05.18 | ₩57,794 | ₩58,236 | ₩56,362 | ₩56,616 | -2.04% | 189.6만 |
|---|
| 2026.05.15 | ₩58,223 | ₩58,624 | ₩55,933 | ₩57,540 | -1.17% | 336.7만 |
|---|
| 2026.05.14 | ₩57,901 | ₩61,021 | ₩55,358 | ₩59,481 | +2.73% | 477만 |
|---|
| 2026.05.13 | ₩54,006 | ₩55,170 | ₩53,537 | ₩54,139 | +0.25% | 234.6만 |
|---|
| 2026.05.12 | ₩54,889 | ₩55,184 | ₩52,821 | ₩54,046 | -1.54% | 335.4만 |
|---|
| 2026.05.11 | ₩55,331 | ₩55,947 | ₩55,184 | ₩55,304 | -0.05% | 132.6만 |
|---|
| 2026.05.08 | ₩54,220 | ₩55,130 | ₩53,711 | ₩55,077 | +1.58% | 125.3만 |
|---|
| 2026.05.07 | ₩54,742 | ₩55,291 | ₩54,461 | ₩54,595 | -0.27% | 158.3만 |
|---|
| 2026.05.06 | ₩55,264 | ₩55,545 | ₩54,501 | ₩54,849 | -0.75% | 117.5만 |
|---|
| 2026.05.05 | ₩55,759 | ₩55,880 | ₩54,541 | ₩54,729 | -1.85% | 139.2만 |
|---|
| 2026.05.04 | ₩54,554 | ₩55,907 | ₩54,367 | ₩55,425 | +1.60% | 138.8만 |
|---|
| 2026.05.01 | ₩54,354 | ₩57,647 | ₩53,877 | ₩54,662 | +0.57% | 195.5만 |
|---|
| 2026.04.30 | ₩52,680 | ₩54,340 | ₩52,680 | ₩53,805 | +2.13% | 172.5만 |
|---|
| 2026.04.29 | ₩52,212 | ₩53,631 | ₩51,890 | ₩53,055 | +1.62% | 175.9만 |
|---|
| 2026.04.28 | ₩53,751 | ₩53,805 | ₩52,412 | ₩52,426 | -2.47% | 152.5만 |
|---|
| 2026.04.27 | ₩51,864 | ₩53,417 | ₩51,837 | ₩53,417 | +2.99% | 187.4만 |
|---|
| 2026.04.24 | ₩54,032 | ₩54,461 | ₩51,355 | ₩51,864 | -4.01% | 227.5만 |
|---|
| 2026.04.23 | ₩53,832 | ₩54,889 | ₩53,497 | ₩54,206 | +0.70% | 189.1만 |
|---|
| 2026.04.22 | ₩53,818 | ₩54,012 | ₩53,055 | ₩53,979 | +0.30% | 237.3만 |
|---|
| 2026.04.21 | ₩54,621 | ₩54,936 | ₩53,028 | ₩53,082 | -2.82% | 195.3만 |
|---|
| 2026.04.20 | ₩54,488 | ₩55,806 | ₩54,139 | ₩54,621 | +0.25% | 194.9만 |
|---|
| 2026.04.17 | ₩55,063 | ₩55,137 | ₩53,745 | ₩54,702 | -0.66% | 270.8만 |
|---|
| 2026.04.16 | ₩55,532 | ₩56,456 | ₩54,769 | ₩54,996 | -0.96% | 215만 |
|---|
| 2026.04.15 | ₩55,130 | ₩55,632 | ₩54,575 | ₩54,889 | -0.44% | 265.9만 |
|---|
| 2026.04.14 | ₩54,876 | ₩55,384 | ₩54,099 | ₩55,090 | +0.39% | 250.6만 |
|---|
| 2026.04.13 | ₩53,189 | ₩54,688 | ₩53,002 | ₩54,662 | +2.77% | 179만 |
|---|
| 2026.04.10 | ₩51,957 | ₩53,632 | ₩51,536 | ₩53,216 | +2.42% | 165.5만 |
|---|
| 2026.04.09 | ₩51,208 | ₩52,051 | ₩50,270 | ₩51,944 | +1.44% | 151.8만 |
|---|
| 2026.04.08 | ₩51,489 | ₩52,078 | ₩51,408 | ₩51,582 | +0.18% | 197.2만 |
|---|
| 2026.04.07 | ₩50,645 | ₩51,194 | ₩50,083 | ₩50,913 | +0.53% | 124.4만 |
|---|
| 2026.04.06 | ₩50,311 | ₩51,181 | ₩50,083 | ₩50,645 | +0.67% | 165.4만 |
|---|
| 2026.04.02 | ₩49,574 | ₩50,291 | ₩48,999 | ₩50,110 | +1.08% | 198.8만 |
|---|
| 2026.04.01 | ₩49,025 | ₩50,137 | ₩48,651 | ₩49,775 | +1.53% | 192.9만 |
|---|
| 2026.03.31 | ₩48,169 | ₩50,351 | ₩48,128 | ₩49,561 | +2.89% | 269.6만 |
|---|
| 2026.03.30 | ₩46,990 | ₩48,443 | ₩46,990 | ₩47,646 | +1.40% | 217.8만 |
|---|
| 2026.03.27 | ₩47,928 | ₩48,463 | ₩47,004 | ₩47,432 | -1.03% | 189만 |
|---|
| 2026.03.26 | ₩48,530 | ₩48,838 | ₩47,968 | ₩48,316 | -0.44% | 175.7만 |
|---|
| 2026.03.25 | ₩48,543 | ₩49,240 | ₩48,048 | ₩48,865 | +0.66% | 171만 |
|---|
| 2026.03.24 | ₩48,865 | ₩49,869 | ₩47,486 | ₩48,369 | -1.01% | 216.7만 |
|---|
| 2026.03.23 | ₩47,700 | ₩49,976 | ₩47,553 | ₩48,999 | +2.72% | 249만 |
|---|
| 2026.03.20 | ₩47,807 | ₩48,584 | ₩46,837 | ₩48,503 | +1.46% | 600.9만 |
|---|
| 2026.03.19 | ₩47,646 | ₩47,914 | ₩46,348 | ₩47,526 | -0.25% | 246.1만 |
|---|
| 2026.03.18 | ₩50,538 | ₩50,592 | ₩46,990 | ₩48,075 | -4.87% | 317만 |
|---|
| 2026.03.17 | ₩50,967 | ₩51,382 | ₩50,311 | ₩50,806 | -0.32% | 171.4만 |
|---|
| 2026.03.16 | ₩50,257 | ₩51,268 | ₩49,534 | ₩50,873 | +1.23% | 255.1만 |
|---|
| 2026.03.13 | ₩50,204 | ₩51,225 | ₩49,788 | ₩50,270 | +0.13% | 291만 |
|---|
| 2026.03.12 | ₩51,221 | ₩51,743 | ₩50,150 | ₩50,404 | -1.59% | 300.4만 |
|---|
| 2026.03.11 | ₩49,307 | ₩51,395 | ₩49,307 | ₩51,275 | +3.99% | 350.4만 |
|---|
| 2026.03.10 | ₩49,909 | ₩50,217 | ₩48,764 | ₩49,012 | -1.80% | 248.9만 |
|---|
| 2026.03.09 | ₩48,356 | ₩49,561 | ₩48,061 | ₩48,918 | +1.16% | 242.3만 |
|---|
| 2026.03.06 | ₩48,905 | ₩50,277 | ₩48,530 | ₩49,132 | +0.47% | 271.6만 |
|---|
| 2026.03.05 | ₩48,222 | ₩49,467 | ₩47,914 | ₩49,226 | +2.08% | 372.2만 |
|---|
| 2026.03.04 | ₩45,893 | ₩48,543 | ₩45,893 | ₩48,222 | +5.08% | 528.2만 |
|---|
| 2026.03.03 | ₩44,367 | ₩46,254 | ₩42,968 | ₩45,531 | +2.63% | 534.7만 |
|---|
| 2026.03.02 | ₩43,697 | ₩44,795 | ₩43,108 | ₩43,831 | +0.31% | 216.6만 |
|---|
| 2026.02.27 | ₩43,617 | ₩45,692 | ₩43,309 | ₩44,607 | +2.27% | 515.1만 |
|---|
| 2026.02.26 | ₩41,314 | ₩43,523 | ₩41,247 | ₩43,483 | +5.25% | 311.6만 |
|---|
| 2026.02.25 | ₩39,962 | ₩41,809 | ₩39,895 | ₩41,502 | +3.85% | 244.8만 |
|---|
| 2026.02.24 | ₩39,801 | ₩40,578 | ₩39,453 | ₩39,962 | +0.40% | 314.7만 |
|---|
| 2026.02.23 | ₩40,056 | ₩40,109 | ₩39,092 | ₩39,627 | -1.07% | 191.1만 |
|---|
| 2026.02.20 | ₩40,243 | ₩40,792 | ₩39,828 | ₩40,203 | -0.10% | 206.8만 |
|---|
| 2026.02.19 | ₩40,163 | ₩40,765 | ₩39,534 | ₩40,216 | +0.13% | 266.2만 |
|---|
| 2026.02.18 | ₩39,995 | ₩41,153 | ₩39,507 | ₩39,587 | -1.02% | 264.7만 |
|---|
| 2026.02.17 | ₩38,623 | ₩40,042 | ₩38,248 | ₩39,895 | +3.29% | 273.7만 |
|---|
| 2026.02.13 | ₩36,816 | ₩38,463 | ₩36,642 | ₩38,449 | +4.44% | 206.6만 |
|---|
| 2026.02.12 | ₩38,222 | ₩38,607 | ₩36,374 | ₩36,709 | -3.96% | 232.8만 |
|---|
| 2026.02.11 | ₩38,650 | ₩38,958 | ₩37,592 | ₩38,021 | -1.63% | 233.3만 |
|---|
| 2026.02.10 | ₩38,503 | ₩39,380 | ₩38,208 | ₩38,650 | +0.38% | 325.7만 |
|---|
| 2026.02.09 | ₩39,346 | ₩40,123 | ₩38,302 | ₩38,382 | -2.45% | 218.1만 |
|---|
| 2026.02.06 | ₩39,493 | ₩40,538 | ₩38,476 | ₩39,440 | -0.14% | 412만 |
|---|
| 2026.02.05 | ₩40,738 | ₩40,779 | ₩39,145 | ₩39,868 | -2.14% | 314.4만 |
|---|
| 2026.02.04 | ₩41,341 | ₩41,984 | ₩40,564 | ₩40,772 | -1.38% | 352.8만 |
|---|
| 2026.02.03 | ₩43,322 | ₩43,684 | ₩41,100 | ₩41,394 | -4.45% | 300.8만 |
|---|
| 2026.02.02 | ₩43,336 | ₩44,219 | ₩42,599 | ₩43,496 | +0.37% | 248.7만 |
|---|
| 2026.01.30 | ₩43,443 | ₩43,697 | ₩42,680 | ₩43,617 | +0.40% | 256.2만 |
|---|
| 2026.01.29 | ₩44,969 | ₩45,223 | ₩42,867 | ₩43,978 | -2.20% | 361.3만 |
|---|
| 2026.01.28 | ₩44,433 | ₩46,294 | ₩44,420 | ₩44,969 | +1.21% | 351.6만 |
|---|
| 2026.01.27 | ₩43,577 | ₩44,956 | ₩42,840 | ₩44,407 | +1.90% | 380.7만 |
|---|
| 2026.01.26 | ₩42,546 | ₩44,407 | ₩42,332 | ₩44,300 | +4.12% | 423만 |
|---|
| 2026.01.23 | ₩41,930 | ₩42,693 | ₩41,006 | ₩42,332 | +0.96% | 473.9만 |
|---|
| 2026.01.22 | ₩43,831 | ₩44,514 | ₩41,729 | ₩42,010 | -4.15% | 384만 |
|---|
| 2026.01.21 | ₩43,670 | ₩44,286 | ₩42,720 | ₩43,429 | -0.55% | 310.1만 |
|---|
| 2026.01.20 | ₩44,306 | ₩44,701 | ₩43,255 | ₩43,711 | -1.34% | 315.6만 |
|---|
| 2026.01.16 | ₩43,704 | ₩45,223 | ₩43,322 | ₩44,233 | +1.21% | 411.8만 |
|---|
| 2026.01.15 | ₩44,246 | ₩44,554 | ₩43,101 | ₩43,711 | -1.21% | 464.4만 |
|---|
| 2026.01.14 | ₩45,089 | ₩46,053 | ₩44,179 | ₩44,179 | -2.02% | 506.3만 |
|---|
| 2026.01.13 | ₩45,478 | ₩47,272 | ₩45,002 | ₩45,665 | +0.41% | 1739.1만 |
|---|
| 2026.01.12 | ₩45,545 | ₩46,857 | ₩44,929 | ₩45,397 | -0.32% | 495.9만 |
|---|
| 2026.01.09 | ₩45,384 | ₩47,071 | ₩44,634 | ₩46,067 | +1.50% | 766.6만 |
|---|
| 2026.01.08 | ₩44,514 | ₩46,857 | ₩42,733 | ₩45,103 | +1.32% | 1861.2만 |
|---|
| 2026.01.07 | ₩47,472 | ₩47,981 | ₩44,179 | ₩44,541 | -6.18% | 1696.6만 |
|---|
| 2026.01.06 | ₩54,099 | ₩54,220 | ₩48,102 | ₩48,543 | -10.27% | 1457.2만 |
|---|
| 2026.01.05 | ₩60,472 | ₩61,114 | ₩52,586 | ₩54,313 | -10.18% | 4136.3만 |
|---|
| 2026.01.02 | ₩62,922 | ₩63,765 | ₩61,462 | ₩62,453 | -0.74% | 20.7만 |
|---|
| 2025.12.31 | ₩61,596 | ₩61,596 | ₩60,244 | ₩60,244 | -2.20% | 2.5만 |
|---|
| 2025.12.30 | ₩61,583 | ₩62,922 | ₩61,583 | ₩62,827 | +2.02% | 8천 |
|---|
| 2025.12.29 | ₩62,922 | ₩62,922 | ₩62,267 | ₩62,267 | -1.04% | 8.7천 |
|---|
| 2025.12.26 | ₩62,922 | ₩64,381 | ₩62,587 | ₩62,922 | 0.00% | 7.3천 |
|---|
| 2025.12.24 | ₩61,570 | ₩62,172 | ₩61,570 | ₩62,172 | +0.98% | 1천 |
|---|
| 2025.12.23 | ₩61,181 | ₩62,574 | ₩60,847 | ₩61,248 | +0.11% | 3.4천 |
|---|
| 2025.12.22 | ₩62,922 | ₩62,922 | ₩62,721 | ₩62,922 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩62,908 | ₩62,922 | ₩62,326 | ₩62,922 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩63,805 | ₩63,805 | ₩62,922 | ₩62,922 | -1.38% | 3.1만 |
|---|
| 2025.12.17 | ₩64,220 | ₩64,341 | ₩62,942 | ₩63,270 | -1.48% | 4.2만 |
|---|
| 2025.12.16 | ₩61,596 | ₩68,290 | ₩61,583 | ₩63,524 | +3.13% | 10.6만 |
|---|
| 2025.12.15 | ₩73,632 | ₩78,987 | ₩56,630 | ₩61,114 | -17.00% | 4.7천 |
|---|