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 | ₩1,339,042 | ₩1,352,026 | ₩1,309,243 | ₩1,344,972 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,319,779 | ₩1,374,783 | ₩1,302,985 | ₩1,337,770 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,350,554 | ₩1,358,653 | ₩1,312,496 | ₩1,334,745 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,340,447 | ₩1,409,293 | ₩1,332,014 | ₩1,377,742 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,322,657 | ₩1,333,861 | ₩1,303,434 | ₩1,325,254 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,343,995 | ₩1,346,672 | ₩1,285,804 | ₩1,323,513 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,268,254 | ₩1,343,700 | ₩1,260,999 | ₩1,321,840 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,297,745 | ₩1,301,145 | ₩1,268,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,272,364 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,288,669 | ₩1,303,046 | ₩1,277,665 | ₩1,288,428 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,276,018 | ₩1,294,465 | ₩1,264,821 | ₩1,271,400 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,286,875 | ₩1,292,249 | ₩1,262,862 | ₩1,281,922 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,249,085 | ₩1,284,760 | ₩1,233,597 | ₩1,278,455 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,271,708 | ₩1,278,093 | ₩1,250,919 | ₩1,274,144 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,251,628 | ₩1,283,742 | ₩1,247,867 | ₩1,272,083 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,278,401 | ₩1,288,909 | ₩1,265,577 | ₩1,266,648 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,251,588 | ₩1,271,052 | ₩1,239,848 | ₩1,258,763 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,287,832 | ₩1,300,275 | ₩1,237,024 | ₩1,238,148 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,202,099 | ₩1,255,022 | ₩1,192,715 | ₩1,238,363 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,190,720 | ₩1,197,802 | ₩1,171,631 | ₩1,181,765 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,180,025 | ₩1,195,151 | ₩1,162,274 | ₩1,170,989 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,260,504 | ₩1,288,053 | ₩1,255,644 | ₩1,281,440 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,260,597 | ₩1,273,858 | ₩1,229,675 | ₩1,236,783 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,290,449 | ₩1,316,338 | ₩1,270,450 | ₩1,273,100 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,272,458 | ₩1,304,103 | ₩1,265,042 | ₩1,300,234 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,271,708 | ₩1,283,756 | ₩1,257,405 | ₩1,260,932 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,237,653 | ₩1,269,499 | ₩1,215,565 | ₩1,260,785 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,202,808 | ₩1,241,575 | ₩1,181,979 | ₩1,234,146 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,189,408 | ₩1,204,000 | ₩1,169,971 | ₩1,202,808 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,184,563 | ₩1,210,131 | ₩1,180,680 | ₩1,202,808 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,269,821 | ₩1,269,821 | ₩1,219,943 | ₩1,220,746 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,310,529 | ₩1,310,529 | ₩1,260,022 | ₩1,276,835 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,238,075 | ₩1,284,920 | ₩1,234,226 | ₩1,275,844 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,285,108 | ₩1,301,158 | ₩1,236,288 | ₩1,240,558 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,270,369 | ₩1,270,369 | ₩1,239,233 | ₩1,261,133 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,304,813 | ₩1,307,675 | ₩1,274,037 | ₩1,280,878 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,307,851 | ₩1,319,899 | ₩1,261,477 | ₩1,293,140 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,341,679 | ₩1,342,656 | ₩1,290,128 | ₩1,321,853 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,401,416 | ₩1,405,438 | ₩1,320,127 | ₩1,344,704 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,435,919 | ₩1,472,049 | ₩1,426,194 | ₩1,444,393 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,394,997 | ₩1,432,974 | ₩1,390,827 | ₩1,423,309 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,396,871 | ₩1,426,160 | ₩1,366,778 | ₩1,404,796 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,401,563 | ₩1,409,588 | ₩1,374,288 | ₩1,392,052 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,339,979 | ₩1,383,270 | ₩1,339,979 | ₩1,354,543 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,343,901 | ₩1,345,280 | ₩1,317,797 | ₩1,326,391 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,356,310 | ₩1,356,310 | ₩1,289,833 | ₩1,325,682 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,350,701 | ₩1,388,170 | ₩1,334,785 | ₩1,339,042 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,364,074 | ₩1,389,705 | ₩1,351,089 | ₩1,362,682 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,400,217 | ₩1,401,456 | ₩1,338,655 | ₩1,363,445 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,305,201 | ₩1,355,694 | ₩1,283,173 | ₩1,347,689 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,393,511 | ₩1,396,001 | ₩1,310,716 | ₩1,325,642 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,283,756 | ₩1,319,899 | ₩1,271,708 | ₩1,314,518 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,263,663 | ₩1,277,049 | ₩1,201,670 | ₩1,205,151 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,270,142 | ₩1,280,945 | ₩1,222,861 | ₩1,262,846 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,359,001 | ₩1,359,014 | ₩1,260,825 | ₩1,334,048 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,369,154 | ₩1,389,388 | ₩1,334,678 | ₩1,358,385 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,313,621 | ₩1,394,582 | ₩1,309,203 | ₩1,380,392 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,366,765 | ₩1,390,827 | ₩1,318,601 | ₩1,318,601 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,492,570 | ₩1,527,375 | ₩1,430,966 | ₩1,444,138 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,447,070 | ₩1,477,859 | ₩1,406,844 | ₩1,444,634 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,331,947 | ₩1,431,153 | ₩1,314,544 | ₩1,416,067 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,385,479 | ₩1,405,425 | ₩1,356,484 | ₩1,387,126 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,433,563 | ₩1,444,153 | ₩1,338,975 | ₩1,412,640 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,433,777 | ₩1,448,408 | ₩1,415,572 | ₩1,427,004 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,432,345 | ₩1,458,060 | ₩1,390,700 | ₩1,395,666 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,441,715 | ₩1,476,239 | ₩1,410,920 | ₩1,461,219 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,485,890 | ₩1,492,684 | ₩1,426,067 | ₩1,439,386 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,439,038 | ₩1,484,819 | ₩1,406,857 | ₩1,433,670 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,468,274 | ₩1,471,508 | ₩1,376,122 | ₩1,441,822 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,526,746 | ₩1,600,933 | ₩1,524,028 | ₩1,542,167 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,524,624 | ₩1,530,561 | ₩1,455,209 | ₩1,490,054 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,534,617 | ₩1,555,085 | ₩1,494,712 | ₩1,518,486 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,495,261 | ₩1,577,186 | ₩1,476,988 | ₩1,572,715 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,413,135 | ₩1,488,206 | ₩1,401,556 | ₩1,475,864 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,404,602 | ₩1,451,623 | ₩1,394,863 | ₩1,399,106 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,457,833 | ₩1,485,864 | ₩1,412,265 | ₩1,453,054 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,400,432 | ₩1,433,682 | ₩1,369,536 | ₩1,415,813 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,412,466 | ₩1,436,361 | ₩1,384,154 | ₩1,385,466 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,512,717 | ₩1,528,727 | ₩1,489,143 | ₩1,509,437 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,460,496 | ₩1,496,546 | ₩1,455,477 | ₩1,485,529 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,335,160 | ₩1,426,160 | ₩1,327,931 | ₩1,404,046 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,327,730 | ₩1,351,089 | ₩1,312,844 | ₩1,315,013 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,298,481 | ₩1,321,532 | ₩1,281,560 | ₩1,310,622 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,214,816 | ₩1,263,248 | ₩1,214,816 | ₩1,259,205 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,188,806 | ₩1,232,245 | ₩1,184,342 | ₩1,213,865 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,201,443 | ₩1,215,552 | ₩1,145,889 | ₩1,160,721 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,242,245 | ₩1,268,817 | ₩1,175,326 | ₩1,231,750 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,268,910 | ₩1,275,443 | ₩1,247,425 | ₩1,250,089 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,268,080 | ₩1,275,724 | ₩1,233,497 | ₩1,249,768 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,258,322 | ₩1,296,808 | ₩1,235,565 | ₩1,289,552 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,307,838 | ₩1,327,931 | ₩1,280,530 | ₩1,284,238 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,288,816 | ₩1,307,851 | ₩1,263,877 | ₩1,298,039 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,285,054 | ₩1,299,338 | ₩1,256,983 | ₩1,272,431 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,333,299 | ₩1,343,687 | ₩1,274,399 | ₩1,296,232 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,372,641 | ₩1,382,475 | ₩1,325,869 | ₩1,333,285 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,401,931 | ₩1,408,986 | ₩1,361,839 | ₩1,381,329 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,399,923 | ₩1,465,811 | ₩1,398,879 | ₩1,432,974 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,419,480 | ₩1,420,833 | ₩1,384,421 | ₩1,390,499 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,362,736 | ₩1,401,395 | ₩1,358,342 | ₩1,397,299 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,370,808 | ₩1,394,849 | ₩1,344,664 | ₩1,371,463 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,331,010 | ₩1,371,892 | ₩1,317,423 | ₩1,354,436 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,404,233 | ₩1,404,675 | ₩1,312,055 | ₩1,355,038 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,426,990 | ₩1,426,990 | ₩1,390,178 | ₩1,404,541 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,420,913 | ₩1,460,055 | ₩1,404,233 | ₩1,459,827 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,451,956 | ₩1,452,424 | ₩1,401,958 | ₩1,422,399 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,410,927 | ₩1,441,287 | ₩1,383,197 | ₩1,434,995 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,394,568 | ₩1,454,071 | ₩1,380,339 | ₩1,436,468 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,428,784 | ₩1,431,401 | ₩1,384,729 | ₩1,392,386 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,492,477 | ₩1,493,695 | ₩1,392,748 | ₩1,399,722 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,491,245 | ₩1,506,546 | ₩1,431,368 | ₩1,497,885 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,463,803 | ₩1,485,823 | ₩1,456,440 | ₩1,466,092 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,435,384 | ₩1,471,032 | ₩1,427,499 | ₩1,437,632 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,457,551 | ₩1,464,044 | ₩1,421,636 | ₩1,422,907 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,444,700 | ₩1,464,472 | ₩1,427,807 | ₩1,450,363 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,461,514 | ₩1,482,544 | ₩1,402,225 | ₩1,423,122 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,459,118 | ₩1,461,567 | ₩1,406,228 | ₩1,457,685 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,519,671 | ₩1,526,050 | ₩1,452,357 | ₩1,499,585 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,554,188 | ₩1,562,193 | ₩1,505,997 | ₩1,538,352 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,536,611 | ₩1,582,205 | ₩1,517,335 | ₩1,538,807 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,440,591 | ₩1,528,727 | ₩1,437,994 | ₩1,509,397 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,330,608 | ₩1,360,058 | ₩1,317,342 | ₩1,326,994 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,346,980 | ₩1,351,879 | ₩1,325,495 | ₩1,325,495 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,323,446 | ₩1,351,344 | ₩1,308,132 | ₩1,342,321 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,315,401 | ₩1,323,915 | ₩1,297,838 | ₩1,309,618 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,318,694 | ₩1,343,981 | ₩1,303,407 | ₩1,319,792 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,338,640 | ₩1,347,067 | ₩1,310,529 | ₩1,321,907 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,335,963 | ₩1,348,519 | ₩1,321,452 | ₩1,326,753 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,302,644 | ₩1,337,877 | ₩1,298,494 | ₩1,327,021 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,263,087 | ₩1,311,104 | ₩1,259,339 | ₩1,295,830 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,271,708 | ₩1,288,735 | ₩1,245,671 | ₩1,253,061 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,196,999 | ₩1,219,421 | ₩1,176,932 | ₩1,219,166 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,207,226 | ₩1,220,170 | ₩1,187,374 | ₩1,201,242 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,163,278 | ₩1,222,178 | ₩1,159,195 | ₩1,202,862 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,189,368 | ₩1,221,670 | ₩1,188,030 | ₩1,197,788 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,107,229 | ₩1,169,061 | ₩1,103,053 | ₩1,168,499 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,152,087 | ₩1,154,858 | ₩1,080,282 | ₩1,094,137 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,161,344 | ₩1,175,848 | ₩1,132,489 | ₩1,142,074 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,224,856 | ₩1,227,886 | ₩1,165,969 | ₩1,168,793 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,240,919 | ₩1,269,539 | ₩1,232,754 | ₩1,236,488 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,156,759 | ₩1,222,955 | ₩1,151,244 | ₩1,217,373 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,158,841 | ₩1,232,392 | ₩1,151,230 | ₩1,181,537 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,175,018 | ₩1,194,053 | ₩1,130,147 | ₩1,139,276 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,126,466 | ₩1,175,567 | ₩1,111,004 | ₩1,174,509 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,130,515 | ₩1,178,284 | ₩1,130,515 | ₩1,149,182 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,107,551 | ₩1,130,174 | ₩1,094,365 | ₩1,129,879 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,094,338 | ₩1,120,442 | ₩1,085,798 | ₩1,107,551 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,115,074 | ₩1,131,539 | ₩1,074,607 | ₩1,077,632 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,129,986 | ₩1,131,485 | ₩1,096,480 | ₩1,113,896 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,119,143 | ₩1,141,525 | ₩1,114,083 | ₩1,134,698 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,119,050 | ₩1,141,753 | ₩1,113,882 | ₩1,123,387 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,047,526 | ₩1,111,727 | ₩1,040,123 | ₩1,111,205 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,061,501 | ₩1,092,518 | ₩1,047,312 | ₩1,056,495 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,111,085 | ₩1,130,147 | ₩1,058,991 | ₩1,091,005 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,138,647 | ₩1,162,756 | ₩1,121,901 | ₩1,126,158 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,157,174 | ₩1,157,174 | ₩1,086,387 | ₩1,127,135 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,157,924 | ₩1,196,155 | ₩1,143,199 | ₩1,179,583 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,161,538 | ₩1,173,124 | ₩1,142,315 | ₩1,169,436 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,174,483 | ₩1,177,401 | ₩1,112,008 | ₩1,173,264 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,188,659 | ₩1,197,989 | ₩1,169,449 | ₩1,172,662 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,112,343 | ₩1,177,856 | ₩1,104,244 | ₩1,177,642 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,101,701 | ₩1,115,221 | ₩1,087,966 | ₩1,113,347 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,110,870 | ₩1,127,804 | ₩1,100,362 | ₩1,111,526 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,093,234 | ₩1,120,977 | ₩1,085,021 | ₩1,117,242 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,097,685 | ₩1,114,953 | ₩1,085,637 | ₩1,094,405 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,063,201 | ₩1,109,103 | ₩1,058,356 | ₩1,096,547 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,090,992 | ₩1,101,835 | ₩1,064,366 | ₩1,073,763 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,107,055 | ₩1,132,489 | ₩1,086,440 | ₩1,093,080 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,101,607 | ₩1,116,426 | ₩1,074,526 | ₩1,102,598 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,076,072 | ₩1,083,455 | ₩1,053,510 | ₩1,058,583 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,039,066 | ₩1,090,804 | ₩1,032,105 | ₩1,072,973 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,014,783 | ₩1,043,550 | ₩1,007,996 | ₩1,043,269 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩960,113 | ₩1,015,144 | ₩956,125 | ₩987,287 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,062,880 | ₩1,064,888 | ₩948,761 | ₩998,920 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,037,446 | ₩1,060,136 | ₩1,009,482 | ₩1,044,474 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩990,165 | ₩1,020,526 | ₩981,223 | ₩1,010,633 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩959,129 | ₩1,006,677 | ₩958,413 | ₩972,348 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩959,805 | ₩967,462 | ₩912,551 | ₩960,327 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩925,536 | ₩967,837 | ₩902,257 | ₩952,563 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩901,474 | ₩932,229 | ₩901,474 | ₩927,276 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩878,148 | ₩920,556 | ₩878,148 | ₩891,521 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩886,421 | ₩891,708 | ₩868,777 | ₩880,531 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩899,446 | ₩909,378 | ₩863,771 | ₩885,738 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩918,615 | ₩923,729 | ₩873,583 | ₩894,064 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩894,372 | ₩938,387 | ₩889,586 | ₩916,781 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩890,276 | ₩927,008 | ₩887,518 | ₩912,350 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩875,698 | ₩891,909 | ₩855,967 | ₩859,715 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩867,332 | ₩875,471 | ₩852,981 | ₩862,325 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩858,068 | ₩882,391 | ₩857,264 | ₩872,914 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩829,783 | ₩863,088 | ₩826,088 | ₩856,422 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩846,449 | ₩846,449 | ₩831,443 | ₩833,303 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩885,002 | ₩885,002 | ₩829,622 | ₩841,201 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩918,307 | ₩919,632 | ₩885,243 | ₩886,608 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩911,761 | ₩919,706 | ₩881,896 | ₩918,749 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩924,492 | ₩935,361 | ₩896,219 | ₩911,426 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩885,095 | ₩909,967 | ₩881,361 | ₩909,673 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩879,219 | ₩892,418 | ₩873,797 | ₩874,895 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩891,066 | ₩894,801 | ₩882,632 | ₩883,021 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩882,967 | ₩898,227 | ₩872,378 | ₩888,134 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩893,489 | ₩894,479 | ₩884,158 | ₩888,134 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩884,346 | ₩901,574 | ₩881,187 | ₩893,301 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩889,955 | ₩889,955 | ₩875,471 | ₩885,443 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩898,375 | ₩898,763 | ₩879,219 | ₩885,925 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩865,806 | ₩884,292 | ₩858,871 | ₩881,200 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩869,179 | ₩881,749 | ₩852,091 | ₩855,967 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩919,646 | ₩929,016 | ₩820,707 | ₩822,179 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩919,646 | ₩936,887 | ₩898,234 | ₩918,602 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩921,627 | ₩930,422 | ₩903,582 | ₩912,082 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩934,170 | ₩935,629 | ₩878,643 | ₩899,178 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩951,974 | ₩951,974 | ₩911,882 | ₩942,670 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩926,540 | ₩978,546 | ₩908,937 | ₩967,837 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩825,941 | ₩852,553 | ₩820,854 | ₩837,052 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩844,762 | ₩851,908 | ₩813,090 | ₩832,500 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩844,494 | ₩856,730 | ₩831,563 | ₩845,110 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩809,877 | ₩855,578 | ₩807,066 | ₩842,152 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩797,669 | ₩815,027 | ₩770,227 | ₩805,821 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩784,671 | ₩816,356 | ₩783,104 | ₩805,299 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩789,798 | ₩789,798 | ₩769,450 | ₩772,261 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩796,491 | ₩802,876 | ₩787,830 | ₩802,876 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩778,687 | ₩799,141 | ₩775,715 | ₩789,423 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩769,718 | ₩779,088 | ₩740,603 | ₩766,452 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩748,889 | ₩780,427 | ₩747,309 | ₩777,067 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩753,668 | ₩757,336 | ₩709,693 | ₩744,070 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩812,822 | ₩840,679 | ₩746,546 | ₩747,001 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩750,977 | ₩803,184 | ₩750,709 | ₩796,986 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩761,766 | ₩771,697 | ₩740,054 | ₩742,851 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩767,041 | ₩792,943 | ₩762,811 | ₩772,422 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩729,827 | ₩792,221 | ₩726,760 | ₩774,149 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩768,808 | ₩768,808 | ₩719,332 | ₩747,189 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩775,688 | ₩788,379 | ₩768,393 | ₩770,253 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩777,221 | ₩780,159 | ₩753,788 | ₩771,164 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩784,871 | ₩797,615 | ₩760,615 | ₩776,143 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩731,835 | ₩772,248 | ₩721,661 | ₩769,892 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩747,082 | ₩750,314 | ₩730,108 | ₩736,480 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩736,252 | ₩759,718 | ₩724,592 | ₩749,237 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩764,363 | ₩771,338 | ₩724,793 | ₩733,521 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩790,467 | ₩794,175 | ₩772,074 | ₩778,098 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩776,585 | ₩792,475 | ₩771,726 | ₩783,292 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩763,025 | ₩793,372 | ₩762,355 | ₩768,473 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩771,418 | ₩783,874 | ₩762,049 | ₩773,694 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩789,798 | ₩792,368 | ₩756,332 | ₩764,337 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩790,868 | ₩795,253 | ₩776,425 | ₩782,288 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩812,554 | ₩821,671 | ₩782,007 | ₩782,288 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩776,411 | ₩803,184 | ₩776,411 | ₩796,692 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩812,554 | ₩815,955 | ₩713,120 | ₩771,057 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩794,965 | ₩798,874 | ₩778,767 | ₩783,546 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩814,054 | ₩816,570 | ₩794,724 | ₩795,246 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩796,852 | ₩814,989 | ₩792,008 | ₩803,184 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩831,965 | ₩834,809 | ₩796,759 | ₩805,861 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩870,344 | ₩889,785 | ₩821,376 | ₩824,535 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩850,036 | ₩879,326 | ₩824,388 | ₩862,633 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩820,827 | ₩878,134 | ₩820,774 | ₩867,773 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩843,343 | ₩849,059 | ₩806,658 | ₩809,288 | -4.04% | 300.4만 |
|---|