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 | ₩1,341,302 | ₩1,354,309 | ₩1,311,454 | ₩1,347,242 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,322,007 | ₩1,377,104 | ₩1,305,185 | ₩1,340,028 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,352,834 | ₩1,360,946 | ₩1,314,712 | ₩1,336,998 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,342,710 | ₩1,411,673 | ₩1,334,263 | ₩1,380,068 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,324,890 | ₩1,336,113 | ₩1,305,634 | ₩1,327,491 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,346,264 | ₩1,348,945 | ₩1,287,975 | ₩1,325,748 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,270,395 | ₩1,345,969 | ₩1,263,128 | ₩1,324,072 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,299,936 | ₩1,303,341 | ₩1,270,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,274,512 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,290,844 | ₩1,305,245 | ₩1,279,822 | ₩1,290,603 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,278,173 | ₩1,296,650 | ₩1,266,956 | ₩1,273,547 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,289,047 | ₩1,294,431 | ₩1,264,994 | ₩1,284,086 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,251,194 | ₩1,286,929 | ₩1,235,680 | ₩1,280,613 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,273,855 | ₩1,280,251 | ₩1,253,031 | ₩1,276,295 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,253,742 | ₩1,285,910 | ₩1,249,974 | ₩1,274,230 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,280,560 | ₩1,291,086 | ₩1,267,714 | ₩1,268,786 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,253,701 | ₩1,273,198 | ₩1,241,942 | ₩1,260,889 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,290,006 | ₩1,302,470 | ₩1,239,112 | ₩1,240,239 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,204,128 | ₩1,257,141 | ₩1,194,728 | ₩1,240,453 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,192,731 | ₩1,199,824 | ₩1,173,609 | ₩1,183,760 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,182,017 | ₩1,197,169 | ₩1,164,236 | ₩1,172,966 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,262,632 | ₩1,290,227 | ₩1,257,764 | ₩1,283,603 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,262,726 | ₩1,276,009 | ₩1,231,751 | ₩1,238,871 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,292,628 | ₩1,318,561 | ₩1,272,595 | ₩1,275,250 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,274,606 | ₩1,306,305 | ₩1,267,177 | ₩1,302,430 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,273,855 | ₩1,285,923 | ₩1,259,527 | ₩1,263,061 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,239,743 | ₩1,271,642 | ₩1,217,618 | ₩1,262,913 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,204,839 | ₩1,243,671 | ₩1,183,974 | ₩1,236,229 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,191,416 | ₩1,206,032 | ₩1,171,947 | ₩1,204,839 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,186,562 | ₩1,212,174 | ₩1,182,674 | ₩1,204,839 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,271,964 | ₩1,271,964 | ₩1,222,002 | ₩1,222,807 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,312,741 | ₩1,312,741 | ₩1,262,149 | ₩1,278,991 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,240,165 | ₩1,287,090 | ₩1,236,310 | ₩1,277,998 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,287,277 | ₩1,303,355 | ₩1,238,375 | ₩1,242,652 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,272,514 | ₩1,272,514 | ₩1,241,325 | ₩1,263,262 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,307,015 | ₩1,309,882 | ₩1,276,188 | ₩1,283,040 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,310,059 | ₩1,322,127 | ₩1,263,606 | ₩1,295,323 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,343,944 | ₩1,344,923 | ₩1,292,306 | ₩1,324,085 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,403,782 | ₩1,407,811 | ₩1,322,355 | ₩1,346,974 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,438,343 | ₩1,474,534 | ₩1,428,602 | ₩1,446,831 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,397,352 | ₩1,435,393 | ₩1,393,175 | ₩1,425,712 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,399,229 | ₩1,428,568 | ₩1,369,086 | ₩1,407,167 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,403,929 | ₩1,411,968 | ₩1,376,608 | ₩1,394,402 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,342,241 | ₩1,385,606 | ₩1,342,241 | ₩1,356,830 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,346,170 | ₩1,347,551 | ₩1,320,022 | ₩1,328,631 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,358,600 | ₩1,358,600 | ₩1,292,011 | ₩1,327,920 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,352,982 | ₩1,390,513 | ₩1,337,038 | ₩1,341,302 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,366,377 | ₩1,392,051 | ₩1,353,370 | ₩1,364,983 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,402,581 | ₩1,403,822 | ₩1,340,915 | ₩1,365,747 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,307,404 | ₩1,357,983 | ₩1,285,340 | ₩1,349,964 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,395,863 | ₩1,398,358 | ₩1,312,929 | ₩1,327,880 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,285,923 | ₩1,322,127 | ₩1,273,855 | ₩1,316,737 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,265,796 | ₩1,279,205 | ₩1,203,699 | ₩1,207,185 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,272,286 | ₩1,283,107 | ₩1,224,926 | ₩1,264,978 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,361,295 | ₩1,361,308 | ₩1,262,953 | ₩1,336,301 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,371,466 | ₩1,391,734 | ₩1,336,931 | ₩1,360,678 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,315,839 | ₩1,396,936 | ₩1,311,414 | ₩1,382,723 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,369,072 | ₩1,393,175 | ₩1,320,827 | ₩1,320,827 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,495,090 | ₩1,529,953 | ₩1,433,382 | ₩1,446,576 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,449,513 | ₩1,480,354 | ₩1,409,219 | ₩1,447,073 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,334,196 | ₩1,433,570 | ₩1,316,764 | ₩1,418,458 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,387,818 | ₩1,407,798 | ₩1,358,774 | ₩1,389,467 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,435,983 | ₩1,446,591 | ₩1,341,235 | ₩1,415,025 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,436,198 | ₩1,450,854 | ₩1,417,961 | ₩1,429,413 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,434,763 | ₩1,460,522 | ₩1,393,048 | ₩1,398,022 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,444,149 | ₩1,478,731 | ₩1,413,302 | ₩1,463,686 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,488,399 | ₩1,495,204 | ₩1,428,474 | ₩1,441,816 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,441,468 | ₩1,487,326 | ₩1,409,232 | ₩1,436,090 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,470,753 | ₩1,473,992 | ₩1,378,445 | ₩1,444,257 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,529,323 | ₩1,603,636 | ₩1,526,601 | ₩1,544,770 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,527,198 | ₩1,533,145 | ₩1,457,666 | ₩1,492,569 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,537,208 | ₩1,557,710 | ₩1,497,235 | ₩1,521,050 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,497,785 | ₩1,579,848 | ₩1,479,482 | ₩1,575,370 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,415,521 | ₩1,490,719 | ₩1,403,922 | ₩1,478,356 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,406,973 | ₩1,454,073 | ₩1,397,218 | ₩1,401,469 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,460,294 | ₩1,488,372 | ₩1,414,650 | ₩1,455,507 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,402,796 | ₩1,436,103 | ₩1,371,848 | ₩1,418,203 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,414,851 | ₩1,438,786 | ₩1,386,491 | ₩1,387,805 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,515,271 | ₩1,531,308 | ₩1,491,657 | ₩1,511,985 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,462,962 | ₩1,499,073 | ₩1,457,934 | ₩1,488,037 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,337,414 | ₩1,428,568 | ₩1,330,173 | ₩1,406,416 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,329,972 | ₩1,353,370 | ₩1,315,061 | ₩1,317,233 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,300,673 | ₩1,323,763 | ₩1,283,724 | ₩1,312,835 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,216,867 | ₩1,265,381 | ₩1,216,867 | ₩1,261,331 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,190,813 | ₩1,234,325 | ₩1,186,341 | ₩1,215,915 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,203,471 | ₩1,217,604 | ₩1,147,824 | ₩1,162,681 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,244,342 | ₩1,270,959 | ₩1,177,310 | ₩1,233,829 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,271,052 | ₩1,277,596 | ₩1,249,531 | ₩1,252,199 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,270,221 | ₩1,277,878 | ₩1,235,579 | ₩1,251,878 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,260,446 | ₩1,298,997 | ₩1,237,651 | ₩1,291,729 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,310,046 | ₩1,330,173 | ₩1,282,692 | ₩1,286,406 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,290,992 | ₩1,310,059 | ₩1,266,011 | ₩1,300,230 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,287,224 | ₩1,301,531 | ₩1,259,105 | ₩1,274,579 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,335,550 | ₩1,345,955 | ₩1,276,550 | ₩1,298,420 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,374,959 | ₩1,384,809 | ₩1,328,108 | ₩1,335,536 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,404,298 | ₩1,411,364 | ₩1,364,138 | ₩1,383,661 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,402,286 | ₩1,468,286 | ₩1,401,241 | ₩1,435,393 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,421,877 | ₩1,423,231 | ₩1,386,759 | ₩1,392,846 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,365,036 | ₩1,403,761 | ₩1,360,635 | ₩1,399,658 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,373,122 | ₩1,397,204 | ₩1,346,934 | ₩1,373,779 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,333,257 | ₩1,374,208 | ₩1,319,647 | ₩1,356,723 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,406,604 | ₩1,407,047 | ₩1,314,270 | ₩1,357,326 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,429,399 | ₩1,429,399 | ₩1,392,525 | ₩1,406,912 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,423,312 | ₩1,462,520 | ₩1,406,604 | ₩1,462,292 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,454,407 | ₩1,454,877 | ₩1,404,325 | ₩1,424,800 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,413,309 | ₩1,443,720 | ₩1,385,532 | ₩1,437,418 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,396,923 | ₩1,456,526 | ₩1,382,669 | ₩1,438,893 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,431,196 | ₩1,433,818 | ₩1,387,067 | ₩1,394,737 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,494,996 | ₩1,496,216 | ₩1,395,099 | ₩1,402,085 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,493,763 | ₩1,509,089 | ₩1,433,784 | ₩1,500,413 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,466,274 | ₩1,488,332 | ₩1,458,899 | ₩1,468,567 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,437,807 | ₩1,473,515 | ₩1,429,909 | ₩1,440,059 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,460,012 | ₩1,466,516 | ₩1,424,036 | ₩1,425,310 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,447,139 | ₩1,466,945 | ₩1,430,217 | ₩1,452,811 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,463,981 | ₩1,485,047 | ₩1,404,593 | ₩1,425,524 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,461,581 | ₩1,464,035 | ₩1,408,602 | ₩1,460,146 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,522,237 | ₩1,528,626 | ₩1,454,809 | ₩1,502,116 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,556,812 | ₩1,564,830 | ₩1,508,539 | ₩1,540,949 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,539,206 | ₩1,584,877 | ₩1,519,897 | ₩1,541,405 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,443,023 | ₩1,531,308 | ₩1,440,422 | ₩1,511,945 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,332,855 | ₩1,362,354 | ₩1,319,566 | ₩1,329,234 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,349,254 | ₩1,354,162 | ₩1,327,732 | ₩1,327,732 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,325,681 | ₩1,353,625 | ₩1,310,341 | ₩1,344,587 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,317,622 | ₩1,326,150 | ₩1,300,029 | ₩1,311,829 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,320,921 | ₩1,346,250 | ₩1,305,608 | ₩1,322,020 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,340,900 | ₩1,349,341 | ₩1,312,741 | ₩1,324,139 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,338,218 | ₩1,350,796 | ₩1,323,683 | ₩1,328,993 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,304,843 | ₩1,340,136 | ₩1,300,686 | ₩1,329,261 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,265,220 | ₩1,313,318 | ₩1,261,465 | ₩1,298,018 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,273,855 | ₩1,290,911 | ₩1,247,774 | ₩1,255,176 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,199,019 | ₩1,221,479 | ₩1,178,919 | ₩1,221,225 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,209,264 | ₩1,222,230 | ₩1,189,378 | ₩1,203,270 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,165,242 | ₩1,224,242 | ₩1,161,152 | ₩1,204,893 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,191,376 | ₩1,223,732 | ₩1,190,035 | ₩1,199,811 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,109,099 | ₩1,171,035 | ₩1,104,915 | ₩1,170,472 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,154,032 | ₩1,156,808 | ₩1,082,106 | ₩1,095,985 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,163,304 | ₩1,177,833 | ₩1,134,401 | ₩1,144,002 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,226,924 | ₩1,229,959 | ₩1,167,937 | ₩1,170,767 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,243,014 | ₩1,271,683 | ₩1,234,835 | ₩1,238,576 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,158,712 | ₩1,225,019 | ₩1,153,187 | ₩1,219,428 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,160,797 | ₩1,234,473 | ₩1,153,174 | ₩1,183,532 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,177,002 | ₩1,196,069 | ₩1,132,055 | ₩1,141,200 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,128,367 | ₩1,177,552 | ₩1,112,880 | ₩1,176,492 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,132,424 | ₩1,180,274 | ₩1,132,424 | ₩1,151,122 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,109,420 | ₩1,132,082 | ₩1,096,213 | ₩1,131,787 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,096,186 | ₩1,122,333 | ₩1,087,631 | ₩1,109,420 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,116,956 | ₩1,133,449 | ₩1,076,421 | ₩1,079,451 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,131,894 | ₩1,133,396 | ₩1,098,331 | ₩1,115,776 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,121,033 | ₩1,143,452 | ₩1,115,964 | ₩1,136,614 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,120,939 | ₩1,143,680 | ₩1,115,763 | ₩1,125,283 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,049,295 | ₩1,113,604 | ₩1,041,879 | ₩1,113,081 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,063,293 | ₩1,094,362 | ₩1,049,080 | ₩1,058,278 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,112,960 | ₩1,132,055 | ₩1,060,779 | ₩1,092,847 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,140,570 | ₩1,164,719 | ₩1,123,795 | ₩1,128,059 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,159,128 | ₩1,159,128 | ₩1,088,221 | ₩1,129,038 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,159,879 | ₩1,198,175 | ₩1,145,129 | ₩1,181,574 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,163,499 | ₩1,175,104 | ₩1,144,244 | ₩1,171,410 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,176,465 | ₩1,179,389 | ₩1,113,886 | ₩1,175,245 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,190,666 | ₩1,200,012 | ₩1,171,424 | ₩1,174,642 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,114,221 | ₩1,179,845 | ₩1,106,108 | ₩1,179,630 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,103,561 | ₩1,117,104 | ₩1,089,803 | ₩1,115,227 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,112,746 | ₩1,129,708 | ₩1,102,220 | ₩1,113,403 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,095,079 | ₩1,122,870 | ₩1,086,853 | ₩1,119,129 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,099,538 | ₩1,116,836 | ₩1,087,470 | ₩1,096,253 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,064,996 | ₩1,110,976 | ₩1,060,142 | ₩1,098,398 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,092,834 | ₩1,103,695 | ₩1,066,163 | ₩1,075,576 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,108,924 | ₩1,134,401 | ₩1,088,274 | ₩1,094,925 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,103,467 | ₩1,118,311 | ₩1,076,340 | ₩1,104,459 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,077,889 | ₩1,085,284 | ₩1,055,288 | ₩1,060,370 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,040,820 | ₩1,092,646 | ₩1,033,847 | ₩1,074,785 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,016,496 | ₩1,045,312 | ₩1,009,698 | ₩1,045,030 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩961,734 | ₩1,016,858 | ₩957,739 | ₩988,954 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,064,675 | ₩1,066,686 | ₩950,363 | ₩1,000,606 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,039,198 | ₩1,061,926 | ₩1,011,186 | ₩1,046,237 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩991,837 | ₩1,022,249 | ₩982,880 | ₩1,012,339 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩960,748 | ₩1,008,377 | ₩960,031 | ₩973,990 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩961,425 | ₩969,095 | ₩914,092 | ₩961,948 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩927,098 | ₩969,471 | ₩903,780 | ₩954,171 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩902,996 | ₩933,803 | ₩902,996 | ₩928,841 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩879,630 | ₩922,110 | ₩879,630 | ₩893,026 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩887,917 | ₩893,214 | ₩870,244 | ₩882,017 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩900,964 | ₩910,914 | ₩865,229 | ₩887,233 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩920,166 | ₩925,288 | ₩875,058 | ₩895,574 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩895,882 | ₩939,971 | ₩891,088 | ₩918,329 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩891,779 | ₩928,573 | ₩889,017 | ₩913,890 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩877,177 | ₩893,415 | ₩857,412 | ₩861,166 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩868,796 | ₩876,949 | ₩854,421 | ₩863,781 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩859,517 | ₩883,881 | ₩858,711 | ₩874,388 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩831,184 | ₩864,545 | ₩827,483 | ₩857,868 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩847,878 | ₩847,878 | ₩832,846 | ₩834,710 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩886,496 | ₩886,496 | ₩831,023 | ₩842,622 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩919,857 | ₩921,185 | ₩886,737 | ₩888,105 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩913,300 | ₩921,259 | ₩883,385 | ₩920,300 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩926,052 | ₩936,940 | ₩897,733 | ₩912,965 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩886,590 | ₩911,504 | ₩882,849 | ₩911,209 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩880,703 | ₩893,924 | ₩875,272 | ₩876,372 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩892,570 | ₩896,311 | ₩884,122 | ₩884,511 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩884,458 | ₩899,744 | ₩873,851 | ₩889,634 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩894,997 | ₩895,989 | ₩885,651 | ₩889,634 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩885,839 | ₩903,096 | ₩882,674 | ₩894,809 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩891,457 | ₩891,457 | ₩876,949 | ₩886,938 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩899,891 | ₩900,280 | ₩880,703 | ₩887,421 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩867,267 | ₩885,785 | ₩860,321 | ₩882,688 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩870,646 | ₩883,237 | ₩853,530 | ₩857,412 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩921,198 | ₩930,585 | ₩822,092 | ₩823,567 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩921,198 | ₩938,469 | ₩899,751 | ₩920,152 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩923,183 | ₩931,993 | ₩905,108 | ₩913,622 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩935,747 | ₩937,209 | ₩880,127 | ₩900,696 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩953,581 | ₩953,581 | ₩913,421 | ₩944,262 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩928,104 | ₩980,198 | ₩910,471 | ₩969,471 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩827,335 | ₩853,992 | ₩822,240 | ₩838,465 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩846,188 | ₩853,346 | ₩814,463 | ₩833,906 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩845,920 | ₩858,176 | ₩832,967 | ₩846,537 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩811,245 | ₩857,023 | ₩808,429 | ₩843,574 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩799,015 | ₩816,403 | ₩771,527 | ₩807,182 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩785,995 | ₩817,734 | ₩784,427 | ₩806,659 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩791,131 | ₩791,131 | ₩770,749 | ₩773,565 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩797,836 | ₩804,232 | ₩789,160 | ₩804,232 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩780,002 | ₩800,490 | ₩777,025 | ₩790,756 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩771,018 | ₩780,404 | ₩741,853 | ₩767,746 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩750,153 | ₩781,745 | ₩748,571 | ₩778,379 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩754,940 | ₩758,614 | ₩710,892 | ₩745,326 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩814,194 | ₩842,099 | ₩747,807 | ₩748,262 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩752,245 | ₩804,540 | ₩751,977 | ₩798,332 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩763,053 | ₩772,999 | ₩741,303 | ₩744,106 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩768,336 | ₩794,282 | ₩764,098 | ₩773,726 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩731,059 | ₩793,558 | ₩727,987 | ₩775,456 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩770,106 | ₩770,106 | ₩720,546 | ₩748,450 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩776,998 | ₩789,710 | ₩769,690 | ₩771,554 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩778,533 | ₩781,477 | ₩755,061 | ₩772,466 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩786,196 | ₩798,962 | ₩761,899 | ₩777,454 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩733,070 | ₩773,552 | ₩722,879 | ₩771,192 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩748,343 | ₩751,581 | ₩731,340 | ₩737,723 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩737,495 | ₩761,001 | ₩725,816 | ₩750,502 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩765,654 | ₩772,640 | ₩726,017 | ₩734,760 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩791,801 | ₩795,516 | ₩773,377 | ₩779,412 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩777,896 | ₩793,813 | ₩773,029 | ₩784,614 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩764,313 | ₩794,711 | ₩763,643 | ₩769,770 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩772,720 | ₩785,198 | ₩763,335 | ₩775,000 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩791,131 | ₩793,706 | ₩757,609 | ₩765,627 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩792,204 | ₩796,595 | ₩777,735 | ₩783,609 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩813,926 | ₩823,058 | ₩783,327 | ₩783,609 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩777,722 | ₩804,540 | ₩777,722 | ₩798,037 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩813,926 | ₩817,332 | ₩714,324 | ₩772,358 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩796,307 | ₩800,222 | ₩780,082 | ₩784,869 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩815,428 | ₩817,949 | ₩796,066 | ₩796,588 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩798,198 | ₩816,365 | ₩793,345 | ₩804,540 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩833,369 | ₩836,219 | ₩798,104 | ₩807,222 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩871,813 | ₩891,287 | ₩822,763 | ₩825,927 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩851,472 | ₩880,810 | ₩825,780 | ₩864,089 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩822,213 | ₩879,617 | ₩822,159 | ₩869,238 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩844,767 | ₩850,493 | ₩808,020 | ₩810,655 | -4.04% | 300.4만 |
|---|