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 | ₩1,338,882 | ₩1,351,865 | ₩1,309,087 | ₩1,344,811 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,319,621 | ₩1,374,619 | ₩1,302,830 | ₩1,337,610 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,350,393 | ₩1,358,490 | ₩1,312,339 | ₩1,334,585 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,340,287 | ₩1,409,125 | ₩1,331,855 | ₩1,377,577 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,322,499 | ₩1,333,702 | ₩1,303,278 | ₩1,325,095 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,343,834 | ₩1,346,511 | ₩1,285,650 | ₩1,323,355 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,268,103 | ₩1,343,539 | ₩1,260,848 | ₩1,321,682 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,297,589 | ₩1,300,989 | ₩1,268,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,272,212 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,288,515 | ₩1,302,890 | ₩1,277,512 | ₩1,288,274 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,275,866 | ₩1,294,310 | ₩1,264,669 | ₩1,271,248 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,286,721 | ₩1,292,095 | ₩1,262,711 | ₩1,281,769 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,248,936 | ₩1,284,606 | ₩1,233,450 | ₩1,278,302 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,271,556 | ₩1,277,941 | ₩1,250,769 | ₩1,273,992 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,251,479 | ₩1,283,589 | ₩1,247,718 | ₩1,271,931 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,278,248 | ₩1,288,755 | ₩1,265,426 | ₩1,266,497 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,251,439 | ₩1,270,900 | ₩1,239,700 | ₩1,258,613 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,287,678 | ₩1,300,119 | ₩1,236,876 | ₩1,238,000 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,201,955 | ₩1,254,872 | ₩1,192,572 | ₩1,238,214 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,190,578 | ₩1,197,658 | ₩1,171,491 | ₩1,181,624 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,179,884 | ₩1,195,008 | ₩1,162,135 | ₩1,170,849 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,260,353 | ₩1,287,899 | ₩1,255,494 | ₩1,281,287 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,260,447 | ₩1,273,706 | ₩1,229,528 | ₩1,236,635 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,290,295 | ₩1,316,181 | ₩1,270,298 | ₩1,272,948 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,272,306 | ₩1,303,947 | ₩1,264,890 | ₩1,300,079 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,271,556 | ₩1,283,602 | ₩1,257,254 | ₩1,260,781 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,237,505 | ₩1,269,347 | ₩1,215,420 | ₩1,260,634 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,202,664 | ₩1,241,427 | ₩1,181,838 | ₩1,233,998 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,189,266 | ₩1,203,856 | ₩1,169,832 | ₩1,202,664 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,184,421 | ₩1,209,986 | ₩1,180,539 | ₩1,202,664 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,269,669 | ₩1,269,669 | ₩1,219,797 | ₩1,220,600 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,310,372 | ₩1,310,372 | ₩1,259,871 | ₩1,276,682 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,237,927 | ₩1,284,767 | ₩1,234,079 | ₩1,275,692 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,284,954 | ₩1,301,003 | ₩1,236,140 | ₩1,240,410 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,270,218 | ₩1,270,218 | ₩1,239,084 | ₩1,260,982 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,304,657 | ₩1,307,518 | ₩1,273,885 | ₩1,280,725 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,307,695 | ₩1,319,741 | ₩1,261,326 | ₩1,292,985 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,341,518 | ₩1,342,495 | ₩1,289,973 | ₩1,321,695 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,401,248 | ₩1,405,270 | ₩1,319,969 | ₩1,344,543 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,435,747 | ₩1,471,873 | ₩1,426,023 | ₩1,444,220 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,394,830 | ₩1,432,803 | ₩1,390,661 | ₩1,423,139 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,396,704 | ₩1,425,990 | ₩1,366,615 | ₩1,404,628 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,401,395 | ₩1,409,419 | ₩1,374,124 | ₩1,391,885 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,339,818 | ₩1,383,105 | ₩1,339,818 | ₩1,354,381 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,343,740 | ₩1,345,119 | ₩1,317,640 | ₩1,326,233 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,356,148 | ₩1,356,148 | ₩1,289,679 | ₩1,325,524 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,350,540 | ₩1,388,004 | ₩1,334,625 | ₩1,338,882 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,363,911 | ₩1,389,539 | ₩1,350,928 | ₩1,362,519 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,400,050 | ₩1,401,288 | ₩1,338,495 | ₩1,363,282 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,305,045 | ₩1,355,532 | ₩1,283,020 | ₩1,347,528 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,393,344 | ₩1,395,834 | ₩1,310,559 | ₩1,325,483 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,283,602 | ₩1,319,741 | ₩1,271,556 | ₩1,314,361 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,263,512 | ₩1,276,897 | ₩1,201,527 | ₩1,205,007 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,269,990 | ₩1,280,792 | ₩1,222,715 | ₩1,262,695 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,358,838 | ₩1,358,852 | ₩1,260,674 | ₩1,333,889 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,368,991 | ₩1,389,222 | ₩1,334,518 | ₩1,358,223 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,313,464 | ₩1,394,415 | ₩1,309,047 | ₩1,380,227 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,366,601 | ₩1,390,661 | ₩1,318,443 | ₩1,318,443 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,492,392 | ₩1,527,192 | ₩1,430,795 | ₩1,443,966 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,446,897 | ₩1,477,682 | ₩1,406,675 | ₩1,444,461 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,331,788 | ₩1,430,982 | ₩1,314,387 | ₩1,415,898 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,385,313 | ₩1,405,257 | ₩1,356,322 | ₩1,386,960 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,433,392 | ₩1,443,980 | ₩1,338,815 | ₩1,412,471 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,433,606 | ₩1,448,235 | ₩1,415,402 | ₩1,426,833 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,432,174 | ₩1,457,886 | ₩1,390,534 | ₩1,395,499 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,441,543 | ₩1,476,062 | ₩1,410,751 | ₩1,461,045 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,485,713 | ₩1,492,506 | ₩1,425,896 | ₩1,439,214 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,438,866 | ₩1,484,642 | ₩1,406,689 | ₩1,433,499 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,468,098 | ₩1,471,332 | ₩1,375,957 | ₩1,441,650 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,526,563 | ₩1,600,742 | ₩1,523,846 | ₩1,541,983 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,524,442 | ₩1,530,378 | ₩1,455,035 | ₩1,489,875 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,534,434 | ₩1,554,899 | ₩1,494,533 | ₩1,518,305 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,495,082 | ₩1,576,997 | ₩1,476,812 | ₩1,572,527 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,412,966 | ₩1,488,028 | ₩1,401,389 | ₩1,475,688 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,404,434 | ₩1,451,449 | ₩1,394,696 | ₩1,398,939 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,457,658 | ₩1,485,686 | ₩1,412,096 | ₩1,452,880 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,400,264 | ₩1,433,511 | ₩1,369,372 | ₩1,415,643 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,412,297 | ₩1,436,189 | ₩1,383,988 | ₩1,385,300 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,512,536 | ₩1,528,544 | ₩1,488,965 | ₩1,509,257 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,460,322 | ₩1,496,367 | ₩1,455,303 | ₩1,485,351 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,335,000 | ₩1,425,990 | ₩1,327,772 | ₩1,403,878 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,327,571 | ₩1,350,928 | ₩1,312,687 | ₩1,314,856 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,298,326 | ₩1,321,374 | ₩1,281,407 | ₩1,310,466 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,214,671 | ₩1,263,097 | ₩1,214,671 | ₩1,259,055 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,188,664 | ₩1,232,098 | ₩1,184,200 | ₩1,213,720 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,201,299 | ₩1,215,407 | ₩1,145,752 | ₩1,160,583 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,242,096 | ₩1,268,665 | ₩1,175,185 | ₩1,231,602 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,268,759 | ₩1,275,290 | ₩1,247,276 | ₩1,249,940 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,267,929 | ₩1,275,571 | ₩1,233,349 | ₩1,249,618 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,258,171 | ₩1,296,653 | ₩1,235,417 | ₩1,289,398 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,307,682 | ₩1,327,772 | ₩1,280,377 | ₩1,284,084 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,288,662 | ₩1,307,695 | ₩1,263,726 | ₩1,297,884 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,284,901 | ₩1,299,182 | ₩1,256,833 | ₩1,272,279 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,333,139 | ₩1,343,526 | ₩1,274,246 | ₩1,296,077 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,372,477 | ₩1,382,310 | ₩1,325,711 | ₩1,333,126 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,401,763 | ₩1,408,817 | ₩1,361,676 | ₩1,381,164 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,399,756 | ₩1,465,636 | ₩1,398,712 | ₩1,432,803 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,419,311 | ₩1,420,663 | ₩1,384,256 | ₩1,390,333 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,362,573 | ₩1,401,228 | ₩1,358,180 | ₩1,397,132 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,370,644 | ₩1,394,683 | ₩1,344,503 | ₩1,371,300 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,330,851 | ₩1,371,728 | ₩1,317,265 | ₩1,354,274 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,404,066 | ₩1,404,507 | ₩1,311,898 | ₩1,354,876 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,426,820 | ₩1,426,820 | ₩1,390,011 | ₩1,404,373 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,420,743 | ₩1,459,880 | ₩1,404,066 | ₩1,459,653 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,451,782 | ₩1,452,251 | ₩1,401,790 | ₩1,422,229 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,410,758 | ₩1,441,115 | ₩1,383,031 | ₩1,434,824 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,394,402 | ₩1,453,897 | ₩1,380,174 | ₩1,436,296 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,428,613 | ₩1,431,230 | ₩1,384,564 | ₩1,392,220 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,492,298 | ₩1,493,516 | ₩1,392,581 | ₩1,399,555 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,491,067 | ₩1,506,366 | ₩1,431,197 | ₩1,497,706 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,463,628 | ₩1,485,646 | ₩1,456,266 | ₩1,465,917 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,435,212 | ₩1,470,856 | ₩1,427,328 | ₩1,437,461 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,457,377 | ₩1,463,869 | ₩1,421,466 | ₩1,422,737 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,444,528 | ₩1,464,297 | ₩1,427,636 | ₩1,450,189 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,461,339 | ₩1,482,367 | ₩1,402,058 | ₩1,422,951 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,458,943 | ₩1,461,393 | ₩1,406,060 | ₩1,457,511 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,519,489 | ₩1,525,867 | ₩1,452,184 | ₩1,499,405 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,554,002 | ₩1,562,006 | ₩1,505,817 | ₩1,538,168 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,536,428 | ₩1,582,016 | ₩1,517,154 | ₩1,538,623 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,440,419 | ₩1,528,544 | ₩1,437,822 | ₩1,509,217 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,330,449 | ₩1,359,896 | ₩1,317,185 | ₩1,326,835 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,346,819 | ₩1,351,718 | ₩1,325,336 | ₩1,325,336 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,323,288 | ₩1,351,182 | ₩1,307,976 | ₩1,342,161 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,315,244 | ₩1,323,757 | ₩1,297,683 | ₩1,309,462 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,318,537 | ₩1,343,821 | ₩1,303,251 | ₩1,319,634 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,338,480 | ₩1,346,906 | ₩1,310,372 | ₩1,321,749 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,335,803 | ₩1,348,358 | ₩1,321,294 | ₩1,326,594 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,302,488 | ₩1,337,717 | ₩1,298,339 | ₩1,326,862 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,262,936 | ₩1,310,947 | ₩1,259,188 | ₩1,295,675 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,271,556 | ₩1,288,581 | ₩1,245,523 | ₩1,252,911 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,196,855 | ₩1,219,275 | ₩1,176,792 | ₩1,219,021 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,207,081 | ₩1,220,025 | ₩1,187,232 | ₩1,201,098 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,163,139 | ₩1,222,032 | ₩1,159,057 | ₩1,202,718 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,189,226 | ₩1,221,524 | ₩1,187,888 | ₩1,197,645 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,107,097 | ₩1,168,921 | ₩1,102,921 | ₩1,168,359 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,151,949 | ₩1,154,720 | ₩1,080,153 | ₩1,094,007 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,161,205 | ₩1,175,707 | ₩1,132,354 | ₩1,141,938 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,224,709 | ₩1,227,739 | ₩1,165,829 | ₩1,168,654 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,240,771 | ₩1,269,388 | ₩1,232,606 | ₩1,236,341 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,156,621 | ₩1,222,809 | ₩1,151,106 | ₩1,217,227 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,158,702 | ₩1,232,245 | ₩1,151,093 | ₩1,181,396 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,174,878 | ₩1,193,911 | ₩1,130,012 | ₩1,139,140 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,126,331 | ₩1,175,426 | ₩1,110,871 | ₩1,174,369 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,130,380 | ₩1,178,144 | ₩1,130,380 | ₩1,149,045 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,107,418 | ₩1,130,039 | ₩1,094,234 | ₩1,129,744 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,094,207 | ₩1,120,308 | ₩1,085,668 | ₩1,107,418 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,114,940 | ₩1,131,404 | ₩1,074,478 | ₩1,077,503 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,129,851 | ₩1,131,350 | ₩1,096,349 | ₩1,113,763 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,119,009 | ₩1,141,389 | ₩1,113,950 | ₩1,134,563 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,118,916 | ₩1,141,616 | ₩1,113,749 | ₩1,123,252 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,047,401 | ₩1,111,594 | ₩1,039,999 | ₩1,111,072 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,061,374 | ₩1,092,387 | ₩1,047,187 | ₩1,056,369 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,110,952 | ₩1,130,012 | ₩1,058,865 | ₩1,090,875 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,138,511 | ₩1,162,617 | ₩1,121,767 | ₩1,126,023 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,157,036 | ₩1,157,036 | ₩1,086,257 | ₩1,127,000 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,157,785 | ₩1,196,012 | ₩1,143,062 | ₩1,179,442 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,161,399 | ₩1,172,984 | ₩1,142,179 | ₩1,169,296 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,174,342 | ₩1,177,260 | ₩1,111,875 | ₩1,173,124 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,188,517 | ₩1,197,846 | ₩1,169,309 | ₩1,172,522 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,112,210 | ₩1,177,715 | ₩1,104,112 | ₩1,177,501 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,101,569 | ₩1,115,088 | ₩1,087,836 | ₩1,113,214 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,110,738 | ₩1,127,669 | ₩1,100,231 | ₩1,111,394 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,093,103 | ₩1,120,843 | ₩1,084,892 | ₩1,117,109 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,097,554 | ₩1,114,820 | ₩1,085,507 | ₩1,094,274 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,063,074 | ₩1,108,971 | ₩1,058,229 | ₩1,096,416 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,090,861 | ₩1,101,703 | ₩1,064,239 | ₩1,073,635 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,106,923 | ₩1,132,354 | ₩1,086,310 | ₩1,092,949 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,101,475 | ₩1,116,292 | ₩1,074,398 | ₩1,102,466 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,075,944 | ₩1,083,326 | ₩1,053,384 | ₩1,058,457 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,038,942 | ₩1,090,674 | ₩1,031,981 | ₩1,072,845 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,014,662 | ₩1,043,425 | ₩1,007,875 | ₩1,043,144 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩959,998 | ₩1,015,023 | ₩956,011 | ₩987,169 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,062,753 | ₩1,064,761 | ₩948,648 | ₩998,801 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,037,322 | ₩1,060,009 | ₩1,009,361 | ₩1,044,349 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩990,047 | ₩1,020,404 | ₩981,106 | ₩1,010,512 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩959,014 | ₩1,006,557 | ₩958,298 | ₩972,232 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩959,690 | ₩967,346 | ₩912,442 | ₩960,212 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩925,425 | ₩967,721 | ₩902,149 | ₩952,449 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩901,366 | ₩932,118 | ₩901,366 | ₩927,165 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩878,043 | ₩920,446 | ₩878,043 | ₩891,414 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩886,315 | ₩891,602 | ₩868,674 | ₩880,425 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩899,338 | ₩909,270 | ₩863,668 | ₩885,632 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩918,505 | ₩923,618 | ₩873,479 | ₩893,957 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩894,265 | ₩938,274 | ₩889,480 | ₩916,671 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩890,170 | ₩926,897 | ₩887,412 | ₩912,241 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩875,593 | ₩891,802 | ₩855,864 | ₩859,612 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩867,228 | ₩875,366 | ₩852,879 | ₩862,222 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩857,966 | ₩882,286 | ₩857,161 | ₩872,809 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩829,684 | ₩862,985 | ₩825,989 | ₩856,319 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩846,348 | ₩846,348 | ₩831,343 | ₩833,204 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩884,896 | ₩884,896 | ₩829,523 | ₩841,101 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩918,197 | ₩919,522 | ₩885,137 | ₩886,502 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩911,652 | ₩919,596 | ₩881,791 | ₩918,639 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩924,381 | ₩935,250 | ₩896,112 | ₩911,317 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩884,990 | ₩909,859 | ₩881,255 | ₩909,564 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩879,114 | ₩892,311 | ₩873,693 | ₩874,790 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩890,959 | ₩894,694 | ₩882,527 | ₩882,915 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩882,861 | ₩898,120 | ₩872,274 | ₩888,028 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩893,382 | ₩894,372 | ₩884,053 | ₩888,028 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩884,240 | ₩901,466 | ₩881,081 | ₩893,194 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩889,848 | ₩889,848 | ₩875,366 | ₩885,338 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩898,267 | ₩898,656 | ₩879,114 | ₩885,819 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩865,702 | ₩884,187 | ₩858,769 | ₩881,095 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩869,075 | ₩881,643 | ₩851,989 | ₩855,864 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩919,536 | ₩928,905 | ₩820,609 | ₩822,081 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩919,536 | ₩936,775 | ₩898,127 | ₩918,492 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩921,517 | ₩930,311 | ₩903,474 | ₩911,973 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩934,058 | ₩935,517 | ₩878,538 | ₩899,070 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩951,860 | ₩951,860 | ₩911,773 | ₩942,558 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩926,429 | ₩978,429 | ₩908,828 | ₩967,721 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩825,842 | ₩852,451 | ₩820,756 | ₩836,952 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩844,661 | ₩851,806 | ₩812,993 | ₩832,401 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩844,393 | ₩856,627 | ₩831,464 | ₩845,009 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩809,780 | ₩855,476 | ₩806,970 | ₩842,051 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩797,573 | ₩814,930 | ₩770,135 | ₩805,725 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩784,577 | ₩816,259 | ₩783,011 | ₩805,203 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩789,703 | ₩789,703 | ₩769,358 | ₩772,169 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩796,396 | ₩802,780 | ₩787,736 | ₩802,780 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩778,594 | ₩799,046 | ₩775,622 | ₩789,328 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩769,626 | ₩778,995 | ₩740,514 | ₩766,360 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩748,799 | ₩780,334 | ₩747,220 | ₩776,974 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩753,578 | ₩757,245 | ₩709,609 | ₩743,981 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩812,725 | ₩840,579 | ₩746,457 | ₩746,912 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩750,887 | ₩803,088 | ₩750,620 | ₩796,891 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩761,675 | ₩771,604 | ₩739,965 | ₩742,763 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩766,949 | ₩792,849 | ₩762,719 | ₩772,330 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩729,739 | ₩792,126 | ₩726,673 | ₩774,056 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩768,716 | ₩768,716 | ₩719,246 | ₩747,099 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩775,596 | ₩788,284 | ₩768,301 | ₩770,161 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩777,128 | ₩780,066 | ₩753,698 | ₩771,072 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩784,778 | ₩797,520 | ₩760,524 | ₩776,051 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩731,747 | ₩772,156 | ₩721,575 | ₩769,800 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩746,992 | ₩750,225 | ₩730,020 | ₩736,392 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩736,164 | ₩759,628 | ₩724,506 | ₩749,147 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩764,272 | ₩771,246 | ₩724,707 | ₩733,434 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩790,372 | ₩794,080 | ₩771,982 | ₩778,005 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩776,492 | ₩792,380 | ₩771,634 | ₩783,198 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩762,934 | ₩793,277 | ₩762,264 | ₩768,381 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩771,326 | ₩783,780 | ₩761,958 | ₩773,601 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩789,703 | ₩792,273 | ₩756,241 | ₩764,245 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩790,774 | ₩795,158 | ₩776,332 | ₩782,194 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩812,457 | ₩821,572 | ₩781,913 | ₩782,194 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩776,318 | ₩803,088 | ₩776,318 | ₩796,596 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩812,457 | ₩815,857 | ₩713,035 | ₩770,964 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩794,870 | ₩798,778 | ₩778,674 | ₩783,453 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩813,956 | ₩816,473 | ₩794,629 | ₩795,151 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩796,757 | ₩814,892 | ₩791,913 | ₩803,088 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩831,865 | ₩834,710 | ₩796,663 | ₩805,765 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩870,240 | ₩889,678 | ₩821,278 | ₩824,437 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩849,935 | ₩879,221 | ₩824,290 | ₩862,530 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩820,729 | ₩878,029 | ₩820,676 | ₩867,670 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩843,242 | ₩848,958 | ₩806,561 | ₩809,191 | -4.04% | 300.4만 |
|---|