시장 데이터를 불러오는 중
전체 종목
GE 버노바 과거 주가
GE Vernova Inc. Common Stock · GEV · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GE Vernova Inc. Common Stock · GEV · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,335,380 | ₩1,348,330 | ₩1,305,664 | ₩1,341,294 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,316,170 | ₩1,371,024 | ₩1,299,423 | ₩1,334,112 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,346,861 | ₩1,354,938 | ₩1,308,908 | ₩1,331,095 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,336,782 | ₩1,405,440 | ₩1,328,372 | ₩1,373,975 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,319,040 | ₩1,330,214 | ₩1,299,870 | ₩1,321,630 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,340,320 | ₩1,342,990 | ₩1,282,288 | ₩1,319,895 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,264,787 | ₩1,340,026 | ₩1,257,551 | ₩1,318,226 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,294,196 | ₩1,297,587 | ₩1,264,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,268,885 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,285,145 | ₩1,299,483 | ₩1,274,172 | ₩1,284,905 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,272,530 | ₩1,290,926 | ₩1,261,363 | ₩1,267,924 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,283,356 | ₩1,288,716 | ₩1,259,409 | ₩1,278,417 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,245,670 | ₩1,281,247 | ₩1,230,224 | ₩1,274,959 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,268,231 | ₩1,274,599 | ₩1,247,499 | ₩1,270,661 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,248,206 | ₩1,280,232 | ₩1,244,455 | ₩1,268,605 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,274,906 | ₩1,285,385 | ₩1,262,117 | ₩1,263,185 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,248,166 | ₩1,267,577 | ₩1,236,458 | ₩1,255,322 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,284,311 | ₩1,296,720 | ₩1,233,642 | ₩1,234,763 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,198,812 | ₩1,251,590 | ₩1,189,454 | ₩1,234,977 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,187,465 | ₩1,194,527 | ₩1,168,428 | ₩1,178,534 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,176,798 | ₩1,191,883 | ₩1,159,096 | ₩1,167,787 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,257,057 | ₩1,284,531 | ₩1,252,211 | ₩1,277,936 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,257,151 | ₩1,270,375 | ₩1,226,313 | ₩1,233,401 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,286,921 | ₩1,312,739 | ₩1,266,976 | ₩1,269,619 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,268,979 | ₩1,300,538 | ₩1,261,583 | ₩1,296,679 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,268,231 | ₩1,280,246 | ₩1,253,967 | ₩1,257,484 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,234,269 | ₩1,266,028 | ₩1,212,242 | ₩1,257,338 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,199,520 | ₩1,238,181 | ₩1,178,747 | ₩1,230,771 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,186,156 | ₩1,200,708 | ₩1,166,773 | ₩1,199,520 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,181,324 | ₩1,206,822 | ₩1,177,452 | ₩1,199,520 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,266,349 | ₩1,266,349 | ₩1,216,607 | ₩1,217,408 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,306,945 | ₩1,306,945 | ₩1,256,577 | ₩1,273,344 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,234,690 | ₩1,281,407 | ₩1,230,852 | ₩1,272,356 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,281,594 | ₩1,297,601 | ₩1,232,907 | ₩1,237,166 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,266,896 | ₩1,266,896 | ₩1,235,844 | ₩1,257,685 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,301,245 | ₩1,304,099 | ₩1,270,554 | ₩1,277,376 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,304,275 | ₩1,316,290 | ₩1,258,028 | ₩1,289,604 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,338,010 | ₩1,338,985 | ₩1,286,600 | ₩1,318,239 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,397,584 | ₩1,401,596 | ₩1,316,517 | ₩1,341,027 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,431,993 | ₩1,468,024 | ₩1,422,294 | ₩1,440,443 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,391,183 | ₩1,429,056 | ₩1,387,024 | ₩1,419,417 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,393,052 | ₩1,422,261 | ₩1,363,041 | ₩1,400,955 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,397,731 | ₩1,405,734 | ₩1,370,531 | ₩1,388,246 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,336,315 | ₩1,379,488 | ₩1,336,315 | ₩1,350,840 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,340,226 | ₩1,341,602 | ₩1,314,194 | ₩1,322,765 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,352,602 | ₩1,352,602 | ₩1,286,307 | ₩1,322,057 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,347,008 | ₩1,384,374 | ₩1,331,135 | ₩1,335,380 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,360,345 | ₩1,385,905 | ₩1,347,395 | ₩1,358,956 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,396,389 | ₩1,397,624 | ₩1,334,995 | ₩1,359,717 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,301,632 | ₩1,351,988 | ₩1,279,665 | ₩1,344,004 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,389,701 | ₩1,392,184 | ₩1,307,132 | ₩1,322,017 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,280,246 | ₩1,316,290 | ₩1,268,231 | ₩1,310,924 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,260,208 | ₩1,273,558 | ₩1,198,385 | ₩1,201,856 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,266,669 | ₩1,277,442 | ₩1,219,518 | ₩1,259,393 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,355,285 | ₩1,355,298 | ₩1,257,378 | ₩1,330,401 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,365,411 | ₩1,385,589 | ₩1,331,028 | ₩1,354,671 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,310,029 | ₩1,390,769 | ₩1,305,624 | ₩1,376,618 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,363,028 | ₩1,387,024 | ₩1,314,995 | ₩1,314,995 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,488,489 | ₩1,523,199 | ₩1,427,054 | ₩1,440,190 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,443,113 | ₩1,473,818 | ₩1,402,997 | ₩1,440,684 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,328,305 | ₩1,427,240 | ₩1,310,950 | ₩1,412,195 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,381,691 | ₩1,401,582 | ₩1,352,775 | ₩1,383,333 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,429,643 | ₩1,440,205 | ₩1,335,314 | ₩1,408,778 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,429,857 | ₩1,444,448 | ₩1,411,701 | ₩1,423,102 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,428,429 | ₩1,454,074 | ₩1,386,897 | ₩1,391,850 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,437,773 | ₩1,472,203 | ₩1,407,062 | ₩1,457,224 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,481,828 | ₩1,488,603 | ₩1,422,168 | ₩1,435,451 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,435,104 | ₩1,480,760 | ₩1,403,011 | ₩1,429,750 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,464,259 | ₩1,467,485 | ₩1,372,359 | ₩1,437,880 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,522,571 | ₩1,596,556 | ₩1,519,861 | ₩1,537,950 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,520,456 | ₩1,526,376 | ₩1,451,230 | ₩1,485,980 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,530,421 | ₩1,550,833 | ₩1,490,625 | ₩1,514,335 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,491,173 | ₩1,572,873 | ₩1,472,950 | ₩1,568,415 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,409,272 | ₩1,484,137 | ₩1,397,724 | ₩1,471,829 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,400,761 | ₩1,447,654 | ₩1,391,049 | ₩1,395,281 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,453,847 | ₩1,481,801 | ₩1,408,404 | ₩1,449,081 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,396,603 | ₩1,429,762 | ₩1,365,791 | ₩1,411,942 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,408,604 | ₩1,432,434 | ₩1,380,369 | ₩1,381,678 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,508,581 | ₩1,524,547 | ₩1,485,072 | ₩1,505,310 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,456,503 | ₩1,492,454 | ₩1,451,497 | ₩1,481,467 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,331,509 | ₩1,422,261 | ₩1,324,300 | ₩1,400,207 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,324,100 | ₩1,347,395 | ₩1,309,255 | ₩1,311,418 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,294,931 | ₩1,317,919 | ₩1,278,056 | ₩1,307,039 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,211,494 | ₩1,259,794 | ₩1,211,494 | ₩1,255,762 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,185,556 | ₩1,228,876 | ₩1,181,104 | ₩1,210,546 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,198,158 | ₩1,212,229 | ₩1,142,756 | ₩1,157,548 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,238,848 | ₩1,265,347 | ₩1,172,112 | ₩1,228,382 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,265,441 | ₩1,271,956 | ₩1,244,014 | ₩1,246,671 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,264,613 | ₩1,272,236 | ₩1,230,124 | ₩1,246,351 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,254,881 | ₩1,293,262 | ₩1,232,187 | ₩1,286,026 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,304,262 | ₩1,324,300 | ₩1,277,029 | ₩1,280,726 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,285,292 | ₩1,304,275 | ₩1,260,421 | ₩1,294,490 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,281,541 | ₩1,295,785 | ₩1,253,546 | ₩1,268,952 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,329,653 | ₩1,340,013 | ₩1,270,914 | ₩1,292,688 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,368,889 | ₩1,378,695 | ₩1,322,244 | ₩1,329,640 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,398,098 | ₩1,405,133 | ₩1,358,115 | ₩1,377,553 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,396,095 | ₩1,461,803 | ₩1,395,054 | ₩1,429,056 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,415,599 | ₩1,416,948 | ₩1,380,636 | ₩1,386,697 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,359,010 | ₩1,397,564 | ₩1,354,628 | ₩1,393,479 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,367,060 | ₩1,391,036 | ₩1,340,987 | ₩1,367,714 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,327,371 | ₩1,368,141 | ₩1,313,821 | ₩1,350,733 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,400,394 | ₩1,400,835 | ₩1,308,467 | ₩1,351,334 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,423,089 | ₩1,423,089 | ₩1,386,377 | ₩1,400,701 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,417,028 | ₩1,456,063 | ₩1,400,394 | ₩1,455,836 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,447,986 | ₩1,448,453 | ₩1,398,125 | ₩1,418,510 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,407,069 | ₩1,437,346 | ₩1,379,415 | ₩1,431,072 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,390,756 | ₩1,450,095 | ₩1,376,565 | ₩1,432,540 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,424,878 | ₩1,427,487 | ₩1,380,943 | ₩1,388,579 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,488,396 | ₩1,489,611 | ₩1,388,940 | ₩1,395,895 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,487,168 | ₩1,502,427 | ₩1,427,454 | ₩1,493,789 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,459,801 | ₩1,481,761 | ₩1,452,458 | ₩1,462,083 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,431,459 | ₩1,467,010 | ₩1,423,596 | ₩1,433,702 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,453,566 | ₩1,460,041 | ₩1,417,749 | ₩1,419,017 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,440,750 | ₩1,460,468 | ₩1,423,903 | ₩1,446,397 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,457,518 | ₩1,478,490 | ₩1,398,392 | ₩1,419,231 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,455,128 | ₩1,457,571 | ₩1,402,383 | ₩1,453,700 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,515,516 | ₩1,521,877 | ₩1,448,386 | ₩1,495,485 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,549,939 | ₩1,557,922 | ₩1,501,879 | ₩1,534,146 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,532,410 | ₩1,577,880 | ₩1,513,186 | ₩1,534,600 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,436,652 | ₩1,524,547 | ₩1,434,062 | ₩1,505,270 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,326,970 | ₩1,356,340 | ₩1,313,741 | ₩1,323,366 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,343,297 | ₩1,348,183 | ₩1,321,870 | ₩1,321,870 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,319,828 | ₩1,347,649 | ₩1,304,556 | ₩1,338,651 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,311,805 | ₩1,320,295 | ₩1,294,290 | ₩1,306,038 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,315,089 | ₩1,340,307 | ₩1,299,843 | ₩1,316,183 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,334,980 | ₩1,343,384 | ₩1,306,945 | ₩1,318,293 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,332,310 | ₩1,344,832 | ₩1,317,839 | ₩1,323,125 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,299,082 | ₩1,334,219 | ₩1,294,944 | ₩1,323,392 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,259,634 | ₩1,307,519 | ₩1,255,896 | ₩1,292,287 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,268,231 | ₩1,285,212 | ₩1,242,266 | ₩1,249,635 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,193,726 | ₩1,216,087 | ₩1,173,714 | ₩1,215,833 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,203,925 | ₩1,216,834 | ₩1,184,127 | ₩1,197,958 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,160,098 | ₩1,218,837 | ₩1,156,026 | ₩1,199,573 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,186,116 | ₩1,218,329 | ₩1,184,781 | ₩1,194,513 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,104,202 | ₩1,165,865 | ₩1,100,037 | ₩1,165,304 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,148,937 | ₩1,151,701 | ₩1,077,329 | ₩1,091,146 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,158,169 | ₩1,172,633 | ₩1,129,393 | ₩1,138,952 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,221,507 | ₩1,224,529 | ₩1,162,781 | ₩1,165,598 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,237,526 | ₩1,266,068 | ₩1,229,383 | ₩1,233,108 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,153,596 | ₩1,219,611 | ₩1,148,096 | ₩1,214,044 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,155,672 | ₩1,229,023 | ₩1,148,083 | ₩1,178,307 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,171,805 | ₩1,190,789 | ₩1,127,057 | ₩1,136,161 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,123,386 | ₩1,172,353 | ₩1,107,967 | ₩1,171,298 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,127,424 | ₩1,175,063 | ₩1,127,424 | ₩1,146,040 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,104,522 | ₩1,127,084 | ₩1,091,373 | ₩1,126,790 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,091,346 | ₩1,117,378 | ₩1,082,829 | ₩1,104,522 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,112,025 | ₩1,128,445 | ₩1,071,669 | ₩1,074,686 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,126,897 | ₩1,128,392 | ₩1,093,482 | ₩1,110,850 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,116,083 | ₩1,138,404 | ₩1,111,037 | ₩1,131,596 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,115,990 | ₩1,138,631 | ₩1,110,837 | ₩1,120,315 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,044,662 | ₩1,108,688 | ₩1,037,279 | ₩1,108,167 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,058,599 | ₩1,089,531 | ₩1,044,448 | ₩1,053,606 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,108,047 | ₩1,127,057 | ₩1,056,096 | ₩1,088,022 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,135,534 | ₩1,159,577 | ₩1,118,833 | ₩1,123,079 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,154,010 | ₩1,154,010 | ₩1,083,416 | ₩1,124,053 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,154,758 | ₩1,192,885 | ₩1,140,073 | ₩1,176,358 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,158,362 | ₩1,169,916 | ₩1,139,192 | ₩1,166,238 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,171,271 | ₩1,174,182 | ₩1,108,968 | ₩1,170,057 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,185,409 | ₩1,194,714 | ₩1,166,252 | ₩1,169,456 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,109,302 | ₩1,174,636 | ₩1,101,225 | ₩1,174,422 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,098,689 | ₩1,112,172 | ₩1,084,992 | ₩1,110,303 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,107,833 | ₩1,124,721 | ₩1,097,354 | ₩1,108,487 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,090,245 | ₩1,117,912 | ₩1,082,055 | ₩1,114,188 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,094,684 | ₩1,111,905 | ₩1,082,669 | ₩1,091,413 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,060,295 | ₩1,106,071 | ₩1,055,462 | ₩1,093,549 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,088,009 | ₩1,098,822 | ₩1,061,456 | ₩1,070,828 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,104,028 | ₩1,129,393 | ₩1,083,470 | ₩1,090,091 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,098,595 | ₩1,113,373 | ₩1,071,588 | ₩1,099,583 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,073,130 | ₩1,080,493 | ₩1,050,629 | ₩1,055,689 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,036,225 | ₩1,087,822 | ₩1,029,283 | ₩1,070,040 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,012,008 | ₩1,040,697 | ₩1,005,240 | ₩1,040,417 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩957,488 | ₩1,012,369 | ₩953,511 | ₩984,588 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,059,974 | ₩1,061,977 | ₩946,167 | ₩996,189 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,034,610 | ₩1,057,237 | ₩1,006,722 | ₩1,041,618 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩987,458 | ₩1,017,735 | ₩978,540 | ₩1,007,870 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩956,506 | ₩1,003,925 | ₩955,792 | ₩969,689 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩957,181 | ₩964,817 | ₩910,056 | ₩957,701 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩923,005 | ₩965,191 | ₩899,790 | ₩949,958 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩899,009 | ₩929,680 | ₩899,009 | ₩924,741 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩875,747 | ₩918,039 | ₩875,747 | ₩889,083 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩883,997 | ₩889,270 | ₩866,402 | ₩878,123 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩896,986 | ₩906,892 | ₩861,409 | ₩883,316 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩916,103 | ₩921,203 | ₩871,195 | ₩891,620 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩891,927 | ₩935,821 | ₩887,154 | ₩914,274 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩887,842 | ₩924,474 | ₩885,092 | ₩909,856 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩873,304 | ₩889,471 | ₩853,626 | ₩857,364 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩864,960 | ₩873,077 | ₩850,649 | ₩859,967 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩855,722 | ₩879,979 | ₩854,920 | ₩870,527 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩827,514 | ₩860,728 | ₩823,829 | ₩854,080 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩844,135 | ₩844,135 | ₩829,169 | ₩831,025 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩882,582 | ₩882,582 | ₩827,354 | ₩838,901 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩915,796 | ₩917,118 | ₩882,822 | ₩884,184 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩909,268 | ₩917,191 | ₩879,485 | ₩916,237 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩921,964 | ₩932,804 | ₩893,769 | ₩908,934 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩882,675 | ₩907,479 | ₩878,951 | ₩907,186 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩876,815 | ₩889,978 | ₩871,408 | ₩872,503 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩888,629 | ₩892,354 | ₩880,219 | ₩880,606 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩880,553 | ₩895,772 | ₩869,993 | ₩885,706 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩891,046 | ₩892,034 | ₩881,741 | ₩885,706 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩881,928 | ₩899,109 | ₩878,777 | ₩890,859 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩887,521 | ₩887,521 | ₩873,077 | ₩883,023 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩895,918 | ₩896,306 | ₩876,815 | ₩883,503 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩863,438 | ₩881,874 | ₩856,523 | ₩878,791 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩866,802 | ₩879,338 | ₩849,761 | ₩853,626 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩917,131 | ₩926,476 | ₩818,463 | ₩819,931 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩917,131 | ₩934,326 | ₩895,778 | ₩916,090 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩919,107 | ₩927,878 | ₩901,112 | ₩909,589 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩931,616 | ₩933,071 | ₩876,241 | ₩896,719 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩949,371 | ₩949,371 | ₩909,388 | ₩940,093 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩924,006 | ₩975,870 | ₩906,451 | ₩965,191 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩823,683 | ₩850,222 | ₩818,610 | ₩834,763 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩842,452 | ₩849,579 | ₩810,867 | ₩830,224 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩842,185 | ₩854,387 | ₩829,290 | ₩842,800 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩807,663 | ₩853,239 | ₩804,859 | ₩839,849 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩795,488 | ₩812,799 | ₩768,121 | ₩803,618 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩782,525 | ₩814,124 | ₩780,963 | ₩803,097 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩787,638 | ₩787,638 | ₩767,346 | ₩770,150 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩794,313 | ₩800,681 | ₩785,676 | ₩800,681 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩776,558 | ₩796,956 | ₩773,594 | ₩787,264 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩767,614 | ₩776,958 | ₩738,578 | ₩764,356 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩746,841 | ₩778,293 | ₩745,266 | ₩774,943 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩751,607 | ₩755,265 | ₩707,753 | ₩742,035 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩810,600 | ₩838,381 | ₩744,505 | ₩744,959 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩748,924 | ₩800,988 | ₩748,657 | ₩794,807 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩759,684 | ₩769,587 | ₩738,030 | ₩740,820 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩764,944 | ₩790,775 | ₩760,725 | ₩770,310 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩727,831 | ₩790,055 | ₩724,773 | ₩772,032 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩766,706 | ₩766,706 | ₩717,365 | ₩745,146 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩773,568 | ₩786,223 | ₩766,292 | ₩768,148 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩775,096 | ₩778,026 | ₩751,727 | ₩769,055 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩782,725 | ₩795,435 | ₩758,536 | ₩774,021 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩729,834 | ₩770,137 | ₩719,688 | ₩767,787 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩745,039 | ₩748,263 | ₩728,111 | ₩734,466 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩734,239 | ₩757,641 | ₩722,611 | ₩747,188 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩762,274 | ₩769,229 | ₩722,812 | ₩731,516 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩788,306 | ₩792,004 | ₩769,963 | ₩775,970 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩774,462 | ₩790,308 | ₩769,616 | ₩781,150 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩760,939 | ₩791,203 | ₩760,271 | ₩766,372 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩769,309 | ₩781,731 | ₩759,965 | ₩771,578 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩787,638 | ₩790,201 | ₩754,264 | ₩762,247 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩788,706 | ₩793,078 | ₩774,302 | ₩780,149 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩810,333 | ₩819,424 | ₩779,869 | ₩780,149 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩774,288 | ₩800,988 | ₩774,288 | ₩794,513 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩810,333 | ₩813,724 | ₩711,171 | ₩768,948 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩792,791 | ₩796,689 | ₩776,638 | ₩781,404 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩811,828 | ₩814,338 | ₩792,551 | ₩793,072 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩794,674 | ₩812,761 | ₩789,842 | ₩800,988 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩829,690 | ₩832,527 | ₩794,580 | ₩803,658 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩867,964 | ₩887,352 | ₩819,130 | ₩822,281 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩847,712 | ₩876,922 | ₩822,134 | ₩860,274 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩818,583 | ₩875,734 | ₩818,530 | ₩865,401 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩841,037 | ₩846,738 | ₩804,452 | ₩807,076 | -4.04% | 300.4만 |
|---|