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 | ₩1,336,841 | ₩1,349,804 | ₩1,307,092 | ₩1,342,761 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,317,610 | ₩1,372,524 | ₩1,300,844 | ₩1,335,571 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,348,334 | ₩1,356,420 | ₩1,310,339 | ₩1,332,551 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,338,244 | ₩1,406,977 | ₩1,329,825 | ₩1,375,477 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,320,483 | ₩1,331,669 | ₩1,301,292 | ₩1,323,076 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,341,786 | ₩1,344,459 | ₩1,283,691 | ₩1,321,338 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,266,170 | ₩1,341,492 | ₩1,258,926 | ₩1,319,668 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,295,612 | ₩1,299,006 | ₩1,266,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270,273 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,286,551 | ₩1,300,904 | ₩1,275,565 | ₩1,286,310 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,273,921 | ₩1,292,337 | ₩1,262,742 | ₩1,269,311 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,284,760 | ₩1,290,126 | ₩1,260,787 | ₩1,279,815 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,247,032 | ₩1,282,648 | ₩1,231,570 | ₩1,276,354 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,269,618 | ₩1,275,993 | ₩1,248,863 | ₩1,272,050 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,249,571 | ₩1,281,633 | ₩1,245,816 | ₩1,269,992 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,276,300 | ₩1,286,791 | ₩1,263,497 | ₩1,264,566 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,249,531 | ₩1,268,963 | ₩1,237,811 | ₩1,256,695 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,285,715 | ₩1,298,138 | ₩1,234,991 | ₩1,236,113 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,200,123 | ₩1,252,959 | ₩1,190,755 | ₩1,236,327 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,188,763 | ₩1,195,833 | ₩1,169,706 | ₩1,179,823 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,178,085 | ₩1,193,187 | ₩1,160,364 | ₩1,169,064 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,258,432 | ₩1,285,936 | ₩1,253,581 | ₩1,279,334 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,258,526 | ₩1,271,764 | ₩1,227,654 | ₩1,234,750 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,288,328 | ₩1,314,175 | ₩1,268,362 | ₩1,271,008 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,270,366 | ₩1,301,960 | ₩1,262,963 | ₩1,298,098 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,269,618 | ₩1,281,646 | ₩1,255,338 | ₩1,258,860 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,235,619 | ₩1,267,413 | ₩1,213,568 | ₩1,258,713 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,200,831 | ₩1,239,535 | ₩1,180,036 | ₩1,232,117 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,187,454 | ₩1,202,021 | ₩1,168,049 | ₩1,200,831 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,182,616 | ₩1,208,142 | ₩1,178,740 | ₩1,200,831 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,267,734 | ₩1,267,734 | ₩1,217,938 | ₩1,218,740 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,308,375 | ₩1,308,375 | ₩1,257,951 | ₩1,274,737 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,236,040 | ₩1,282,809 | ₩1,232,198 | ₩1,273,748 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,282,996 | ₩1,299,020 | ₩1,234,256 | ₩1,238,519 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,268,282 | ₩1,268,282 | ₩1,237,196 | ₩1,259,060 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,302,668 | ₩1,305,525 | ₩1,271,943 | ₩1,278,773 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,305,702 | ₩1,317,730 | ₩1,259,404 | ₩1,291,014 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,339,474 | ₩1,340,449 | ₩1,288,007 | ₩1,319,681 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,399,112 | ₩1,403,128 | ₩1,317,957 | ₩1,342,494 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,433,559 | ₩1,469,630 | ₩1,423,850 | ₩1,442,019 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,392,704 | ₩1,430,619 | ₩1,388,541 | ₩1,420,970 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,394,575 | ₩1,423,816 | ₩1,364,532 | ₩1,402,487 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,399,259 | ₩1,407,271 | ₩1,372,029 | ₩1,389,764 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,337,776 | ₩1,380,997 | ₩1,337,776 | ₩1,352,317 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,341,692 | ₩1,343,069 | ₩1,315,632 | ₩1,324,212 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,354,081 | ₩1,354,081 | ₩1,287,713 | ₩1,323,503 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,348,481 | ₩1,385,888 | ₩1,332,591 | ₩1,336,841 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,361,832 | ₩1,387,421 | ₩1,348,869 | ₩1,360,442 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,397,916 | ₩1,399,153 | ₩1,336,455 | ₩1,361,204 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,303,056 | ₩1,353,466 | ₩1,281,065 | ₩1,345,474 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,391,221 | ₩1,393,706 | ₩1,308,562 | ₩1,323,463 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,281,646 | ₩1,317,730 | ₩1,269,618 | ₩1,312,357 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,261,586 | ₩1,274,950 | ₩1,199,695 | ₩1,203,170 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,268,054 | ₩1,278,839 | ₩1,220,851 | ₩1,260,771 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,356,767 | ₩1,356,781 | ₩1,258,753 | ₩1,331,856 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,366,904 | ₩1,387,104 | ₩1,332,484 | ₩1,356,152 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,311,462 | ₩1,392,290 | ₩1,307,052 | ₩1,378,123 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,364,519 | ₩1,388,541 | ₩1,316,434 | ₩1,316,434 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,490,117 | ₩1,524,865 | ₩1,428,614 | ₩1,441,765 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,444,692 | ₩1,475,430 | ₩1,404,532 | ₩1,442,259 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,329,758 | ₩1,428,801 | ₩1,312,384 | ₩1,413,740 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,383,202 | ₩1,403,115 | ₩1,354,255 | ₩1,384,846 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,431,207 | ₩1,441,780 | ₩1,336,774 | ₩1,410,318 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,431,421 | ₩1,446,028 | ₩1,413,245 | ₩1,424,658 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,429,991 | ₩1,455,664 | ₩1,388,414 | ₩1,393,372 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,439,346 | ₩1,473,813 | ₩1,408,601 | ₩1,458,818 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,483,448 | ₩1,490,231 | ₩1,423,723 | ₩1,437,020 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,436,673 | ₩1,482,379 | ₩1,404,545 | ₩1,431,314 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,465,861 | ₩1,469,090 | ₩1,373,860 | ₩1,439,453 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,524,237 | ₩1,598,302 | ₩1,521,524 | ₩1,539,632 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,522,118 | ₩1,528,045 | ₩1,452,817 | ₩1,487,605 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,532,095 | ₩1,552,529 | ₩1,492,255 | ₩1,515,991 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,492,803 | ₩1,574,594 | ₩1,474,561 | ₩1,570,130 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,410,813 | ₩1,485,760 | ₩1,399,253 | ₩1,473,438 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,402,293 | ₩1,449,237 | ₩1,392,570 | ₩1,396,807 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,455,437 | ₩1,483,422 | ₩1,409,944 | ₩1,450,665 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,398,130 | ₩1,431,326 | ₩1,367,285 | ₩1,413,486 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,410,145 | ₩1,434,000 | ₩1,381,879 | ₩1,383,189 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,510,231 | ₩1,526,214 | ₩1,486,696 | ₩1,506,956 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,458,096 | ₩1,494,086 | ₩1,453,085 | ₩1,483,088 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,332,965 | ₩1,423,816 | ₩1,325,748 | ₩1,401,738 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,325,548 | ₩1,348,869 | ₩1,310,687 | ₩1,312,852 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,296,347 | ₩1,319,360 | ₩1,279,454 | ₩1,308,468 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,212,819 | ₩1,261,172 | ₩1,212,819 | ₩1,257,136 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,186,852 | ₩1,230,220 | ₩1,182,395 | ₩1,211,870 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,199,468 | ₩1,213,554 | ₩1,144,006 | ₩1,158,814 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,240,203 | ₩1,266,731 | ₩1,173,394 | ₩1,229,725 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,266,825 | ₩1,273,347 | ₩1,245,375 | ₩1,248,034 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,265,996 | ₩1,273,627 | ₩1,231,469 | ₩1,247,714 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,256,254 | ₩1,294,676 | ₩1,233,534 | ₩1,287,433 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,305,689 | ₩1,325,748 | ₩1,278,425 | ₩1,282,127 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,286,698 | ₩1,305,702 | ₩1,261,800 | ₩1,295,906 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,282,942 | ₩1,297,202 | ₩1,254,917 | ₩1,270,340 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,331,108 | ₩1,341,478 | ₩1,272,304 | ₩1,294,102 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,370,386 | ₩1,380,203 | ₩1,323,690 | ₩1,331,094 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,399,627 | ₩1,406,670 | ₩1,359,601 | ₩1,379,059 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,397,622 | ₩1,463,402 | ₩1,396,580 | ₩1,430,619 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,417,148 | ₩1,418,497 | ₩1,382,146 | ₩1,388,214 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,360,496 | ₩1,399,092 | ₩1,356,110 | ₩1,395,003 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,368,555 | ₩1,392,557 | ₩1,342,454 | ₩1,369,210 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,328,822 | ₩1,369,637 | ₩1,315,257 | ₩1,352,210 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,401,926 | ₩1,402,367 | ₩1,309,898 | ₩1,352,811 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,424,645 | ₩1,424,645 | ₩1,387,893 | ₩1,402,233 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,418,578 | ₩1,457,655 | ₩1,401,926 | ₩1,457,428 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,449,570 | ₩1,450,037 | ₩1,399,654 | ₩1,420,061 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,408,608 | ₩1,438,918 | ₩1,380,923 | ₩1,432,637 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,392,277 | ₩1,451,681 | ₩1,378,070 | ₩1,434,107 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,426,436 | ₩1,429,049 | ₩1,382,454 | ₩1,390,098 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,490,024 | ₩1,491,240 | ₩1,390,459 | ₩1,397,422 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,488,794 | ₩1,504,070 | ₩1,429,015 | ₩1,495,423 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,461,397 | ₩1,483,382 | ₩1,454,047 | ₩1,463,682 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,433,025 | ₩1,468,614 | ₩1,425,153 | ₩1,435,270 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,455,156 | ₩1,461,638 | ₩1,419,299 | ₩1,420,569 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,442,326 | ₩1,462,065 | ₩1,425,460 | ₩1,447,979 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,459,112 | ₩1,480,107 | ₩1,399,921 | ₩1,420,783 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,456,720 | ₩1,459,165 | ₩1,403,917 | ₩1,455,290 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,517,173 | ₩1,523,542 | ₩1,449,971 | ₩1,497,120 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,551,634 | ₩1,559,625 | ₩1,503,522 | ₩1,535,823 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,534,086 | ₩1,579,605 | ₩1,514,841 | ₩1,536,278 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,438,223 | ₩1,526,214 | ₩1,435,631 | ₩1,506,916 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,328,421 | ₩1,357,823 | ₩1,315,177 | ₩1,324,813 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,344,766 | ₩1,349,657 | ₩1,323,316 | ₩1,323,316 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,321,271 | ₩1,349,123 | ₩1,305,983 | ₩1,340,115 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,313,239 | ₩1,321,739 | ₩1,295,705 | ₩1,307,466 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,316,527 | ₩1,341,772 | ₩1,301,265 | ₩1,317,623 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,336,440 | ₩1,344,853 | ₩1,308,375 | ₩1,319,735 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,333,767 | ₩1,346,303 | ₩1,319,280 | ₩1,324,572 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,300,503 | ₩1,335,678 | ₩1,296,360 | ₩1,324,840 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,261,011 | ₩1,308,949 | ₩1,257,269 | ₩1,293,701 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,269,618 | ₩1,286,617 | ₩1,243,624 | ₩1,251,001 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,195,031 | ₩1,217,417 | ₩1,174,998 | ₩1,217,163 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,205,242 | ₩1,218,165 | ₩1,185,422 | ₩1,199,268 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,161,366 | ₩1,220,170 | ₩1,157,290 | ₩1,200,885 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,187,414 | ₩1,219,662 | ₩1,186,077 | ₩1,195,820 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,105,410 | ₩1,167,140 | ₩1,101,240 | ₩1,166,579 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,150,194 | ₩1,152,960 | ₩1,078,507 | ₩1,092,339 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,159,435 | ₩1,173,916 | ₩1,130,628 | ₩1,140,197 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,222,843 | ₩1,225,868 | ₩1,164,053 | ₩1,166,872 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,238,880 | ₩1,267,453 | ₩1,230,728 | ₩1,234,456 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,154,858 | ₩1,220,945 | ₩1,149,352 | ₩1,215,372 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,156,936 | ₩1,230,367 | ₩1,149,338 | ₩1,179,595 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,173,087 | ₩1,192,091 | ₩1,128,289 | ₩1,137,404 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,124,614 | ₩1,173,635 | ₩1,109,178 | ₩1,172,579 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,128,657 | ₩1,176,348 | ₩1,128,657 | ₩1,147,294 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,105,730 | ₩1,128,316 | ₩1,092,566 | ₩1,128,022 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,092,540 | ₩1,118,600 | ₩1,084,013 | ₩1,105,730 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,113,241 | ₩1,129,679 | ₩1,072,841 | ₩1,075,861 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,128,129 | ₩1,129,626 | ₩1,094,678 | ₩1,112,065 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,117,304 | ₩1,139,649 | ₩1,112,252 | ₩1,132,833 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,117,210 | ₩1,139,876 | ₩1,112,052 | ₩1,121,540 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,045,804 | ₩1,109,900 | ₩1,038,414 | ₩1,109,379 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,059,757 | ₩1,090,722 | ₩1,045,591 | ₩1,054,759 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,109,259 | ₩1,128,289 | ₩1,057,251 | ₩1,089,212 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,136,776 | ₩1,160,845 | ₩1,120,057 | ₩1,124,307 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,155,272 | ₩1,155,272 | ₩1,084,601 | ₩1,125,282 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,156,021 | ₩1,194,189 | ₩1,141,320 | ₩1,177,644 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,159,629 | ₩1,171,196 | ₩1,140,438 | ₩1,167,514 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,172,552 | ₩1,175,466 | ₩1,110,181 | ₩1,171,336 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,186,705 | ₩1,196,020 | ₩1,167,527 | ₩1,170,735 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,110,515 | ₩1,175,920 | ₩1,102,429 | ₩1,175,706 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,099,890 | ₩1,113,388 | ₩1,086,178 | ₩1,111,517 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,109,045 | ₩1,125,951 | ₩1,098,554 | ₩1,109,700 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,091,437 | ₩1,119,135 | ₩1,083,238 | ₩1,115,406 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,095,881 | ₩1,113,121 | ₩1,083,853 | ₩1,092,607 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,061,454 | ₩1,107,281 | ₩1,056,616 | ₩1,094,745 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,089,199 | ₩1,100,024 | ₩1,062,617 | ₩1,071,999 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,105,236 | ₩1,130,628 | ₩1,084,655 | ₩1,091,283 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,099,797 | ₩1,114,591 | ₩1,072,760 | ₩1,100,786 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,074,304 | ₩1,081,674 | ₩1,051,778 | ₩1,056,843 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,037,358 | ₩1,089,011 | ₩1,030,409 | ₩1,071,210 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,013,115 | ₩1,041,835 | ₩1,006,339 | ₩1,041,554 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩958,535 | ₩1,013,476 | ₩954,554 | ₩985,665 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,061,133 | ₩1,063,138 | ₩947,202 | ₩997,278 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,035,741 | ₩1,058,394 | ₩1,007,823 | ₩1,042,757 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩988,538 | ₩1,018,848 | ₩979,611 | ₩1,008,972 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩957,553 | ₩1,005,023 | ₩956,838 | ₩970,750 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩958,227 | ₩965,872 | ₩911,051 | ₩958,749 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩924,015 | ₩966,246 | ₩900,774 | ₩950,997 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩899,992 | ₩930,697 | ₩899,992 | ₩925,752 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩876,705 | ₩919,043 | ₩876,705 | ₩890,056 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩884,964 | ₩890,243 | ₩867,350 | ₩879,084 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩897,967 | ₩907,884 | ₩862,351 | ₩884,282 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩917,105 | ₩922,210 | ₩872,147 | ₩892,595 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩892,902 | ₩936,844 | ₩888,124 | ₩915,274 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩888,813 | ₩925,485 | ₩886,060 | ₩910,851 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩874,259 | ₩890,443 | ₩854,560 | ₩858,302 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩865,906 | ₩874,032 | ₩851,580 | ₩860,908 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩856,658 | ₩880,941 | ₩855,855 | ₩871,479 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩828,419 | ₩861,670 | ₩824,730 | ₩855,014 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩845,058 | ₩845,058 | ₩830,076 | ₩831,934 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩883,547 | ₩883,547 | ₩828,259 | ₩839,819 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩916,798 | ₩918,121 | ₩883,788 | ₩885,151 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩910,263 | ₩918,194 | ₩880,447 | ₩917,239 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩922,972 | ₩933,824 | ₩894,747 | ₩909,929 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩883,641 | ₩908,472 | ₩879,912 | ₩908,178 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩877,774 | ₩890,951 | ₩872,361 | ₩873,457 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩889,601 | ₩893,330 | ₩881,182 | ₩881,569 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩881,516 | ₩896,751 | ₩870,945 | ₩886,675 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩892,020 | ₩893,009 | ₩882,705 | ₩886,675 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩882,892 | ₩900,092 | ₩879,738 | ₩891,833 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩888,492 | ₩888,492 | ₩874,032 | ₩883,988 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩896,898 | ₩897,286 | ₩877,774 | ₩884,469 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩864,383 | ₩882,839 | ₩857,460 | ₩879,752 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩867,750 | ₩880,300 | ₩850,691 | ₩854,560 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩918,134 | ₩927,489 | ₩819,358 | ₩820,828 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩918,134 | ₩935,348 | ₩896,758 | ₩917,092 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩920,112 | ₩928,893 | ₩902,097 | ₩910,583 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩932,635 | ₩934,091 | ₩877,199 | ₩897,700 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩950,409 | ₩950,409 | ₩910,383 | ₩941,121 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩925,017 | ₩976,938 | ₩907,443 | ₩966,246 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩824,583 | ₩851,152 | ₩819,505 | ₩835,676 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩843,374 | ₩850,508 | ₩811,754 | ₩831,132 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩843,107 | ₩855,322 | ₩830,197 | ₩843,721 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩808,546 | ₩854,172 | ₩805,740 | ₩840,768 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩796,358 | ₩813,687 | ₩768,961 | ₩804,497 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩783,381 | ₩815,015 | ₩781,817 | ₩803,976 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩788,500 | ₩788,500 | ₩768,186 | ₩770,992 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩795,182 | ₩801,557 | ₩786,535 | ₩801,557 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩777,407 | ₩797,828 | ₩774,440 | ₩788,125 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩768,453 | ₩777,808 | ₩739,385 | ₩765,192 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩747,658 | ₩779,145 | ₩746,081 | ₩775,790 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩752,429 | ₩756,091 | ₩708,527 | ₩742,847 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩811,486 | ₩839,298 | ₩745,319 | ₩745,774 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩749,743 | ₩801,864 | ₩749,476 | ₩795,676 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩760,515 | ₩770,428 | ₩738,838 | ₩741,631 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩765,780 | ₩791,640 | ₩761,557 | ₩771,153 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩728,627 | ₩790,919 | ₩725,565 | ₩772,877 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩767,544 | ₩767,544 | ₩718,149 | ₩745,961 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩774,414 | ₩787,083 | ₩767,130 | ₩768,988 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩775,944 | ₩778,877 | ₩752,549 | ₩769,896 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩783,582 | ₩796,304 | ₩759,365 | ₩774,868 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩730,632 | ₩770,979 | ₩720,475 | ₩768,627 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩745,854 | ₩749,081 | ₩728,908 | ₩735,269 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩735,042 | ₩758,470 | ₩723,402 | ₩748,005 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩763,107 | ₩770,070 | ₩723,602 | ₩732,316 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩789,168 | ₩792,870 | ₩770,805 | ₩776,819 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩775,309 | ₩791,172 | ₩770,458 | ₩782,005 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩761,771 | ₩792,068 | ₩761,103 | ₩767,210 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩770,150 | ₩782,586 | ₩760,797 | ₩772,422 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩788,500 | ₩791,066 | ₩755,089 | ₩763,080 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩789,569 | ₩793,946 | ₩775,149 | ₩781,002 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩811,219 | ₩820,320 | ₩780,722 | ₩781,002 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩775,135 | ₩801,864 | ₩775,135 | ₩795,382 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩811,219 | ₩814,614 | ₩711,948 | ₩769,789 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩793,658 | ₩797,561 | ₩777,487 | ₩782,258 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩812,716 | ₩815,228 | ₩793,418 | ₩793,939 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩795,543 | ₩813,650 | ₩790,706 | ₩801,864 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩830,597 | ₩833,437 | ₩795,449 | ₩804,537 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩868,913 | ₩888,322 | ₩820,026 | ₩823,180 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩848,639 | ₩877,881 | ₩823,033 | ₩861,215 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩819,478 | ₩876,691 | ₩819,425 | ₩866,347 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩841,957 | ₩847,664 | ₩805,332 | ₩807,958 | -4.04% | 300.4만 |
|---|