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 | ₩1,336,061 | ₩1,349,017 | ₩1,306,329 | ₩1,341,978 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,316,841 | ₩1,371,723 | ₩1,300,085 | ₩1,334,792 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,347,547 | ₩1,355,628 | ₩1,309,575 | ₩1,331,773 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,337,463 | ₩1,406,156 | ₩1,329,048 | ₩1,374,675 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,319,712 | ₩1,330,892 | ₩1,300,532 | ₩1,322,303 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,341,003 | ₩1,343,674 | ₩1,282,942 | ₩1,320,567 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,265,431 | ₩1,340,709 | ₩1,258,192 | ₩1,318,897 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,294,856 | ₩1,298,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,269,531 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,285,800 | ₩1,300,145 | ₩1,274,821 | ₩1,285,559 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,273,178 | ₩1,291,583 | ₩1,262,005 | ₩1,268,570 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,284,010 | ₩1,289,373 | ₩1,260,051 | ₩1,279,068 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,246,304 | ₩1,281,900 | ₩1,230,851 | ₩1,275,609 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,268,877 | ₩1,275,248 | ₩1,248,134 | ₩1,271,308 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,248,842 | ₩1,280,885 | ₩1,245,089 | ₩1,269,251 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,275,555 | ₩1,286,040 | ₩1,262,760 | ₩1,263,828 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,248,802 | ₩1,268,223 | ₩1,237,088 | ₩1,255,961 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,284,965 | ₩1,297,380 | ₩1,234,270 | ₩1,235,392 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,199,423 | ₩1,252,228 | ₩1,190,060 | ₩1,235,606 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,188,070 | ₩1,195,135 | ₩1,169,023 | ₩1,179,134 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,177,398 | ₩1,192,491 | ₩1,159,687 | ₩1,168,382 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,257,698 | ₩1,285,185 | ₩1,252,849 | ₩1,278,587 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,257,791 | ₩1,271,022 | ₩1,226,937 | ₩1,234,030 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,287,576 | ₩1,313,408 | ₩1,267,621 | ₩1,270,266 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,269,625 | ₩1,301,200 | ₩1,262,225 | ₩1,297,340 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,268,877 | ₩1,280,898 | ₩1,254,605 | ₩1,258,125 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,234,898 | ₩1,266,673 | ₩1,212,859 | ₩1,257,978 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,200,131 | ₩1,238,811 | ₩1,179,348 | ₩1,231,398 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,186,761 | ₩1,201,319 | ₩1,167,367 | ₩1,200,131 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,181,926 | ₩1,207,437 | ₩1,178,052 | ₩1,200,131 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,266,994 | ₩1,266,994 | ₩1,217,227 | ₩1,218,028 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,307,611 | ₩1,307,611 | ₩1,257,217 | ₩1,273,993 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,235,319 | ₩1,282,060 | ₩1,231,479 | ₩1,273,004 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,282,247 | ₩1,298,262 | ₩1,233,535 | ₩1,237,796 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,267,541 | ₩1,267,541 | ₩1,236,474 | ₩1,258,325 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,301,908 | ₩1,304,763 | ₩1,271,201 | ₩1,278,026 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,304,940 | ₩1,316,961 | ₩1,258,669 | ₩1,290,261 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,338,692 | ₩1,339,667 | ₩1,287,256 | ₩1,318,911 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,398,296 | ₩1,402,309 | ₩1,317,188 | ₩1,341,711 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,432,722 | ₩1,468,772 | ₩1,423,019 | ₩1,441,177 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,391,891 | ₩1,429,784 | ₩1,387,731 | ₩1,420,140 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,393,761 | ₩1,422,985 | ₩1,363,736 | ₩1,401,668 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,398,443 | ₩1,406,450 | ₩1,371,229 | ₩1,388,953 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,336,996 | ₩1,380,191 | ₩1,336,996 | ₩1,351,528 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,340,909 | ₩1,342,285 | ₩1,314,864 | ₩1,323,439 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,353,291 | ₩1,353,291 | ₩1,286,962 | ₩1,322,731 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,347,694 | ₩1,385,079 | ₩1,331,813 | ₩1,336,061 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,361,038 | ₩1,386,611 | ₩1,348,082 | ₩1,359,648 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,397,100 | ₩1,398,336 | ₩1,335,675 | ₩1,360,410 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,302,295 | ₩1,352,676 | ₩1,280,317 | ₩1,344,689 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,390,409 | ₩1,392,893 | ₩1,307,798 | ₩1,322,691 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,280,898 | ₩1,316,961 | ₩1,268,877 | ₩1,311,591 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,260,850 | ₩1,274,206 | ₩1,198,995 | ₩1,202,468 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,267,314 | ₩1,278,093 | ₩1,220,139 | ₩1,260,035 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,355,975 | ₩1,355,989 | ₩1,258,018 | ₩1,331,079 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,366,106 | ₩1,386,295 | ₩1,331,706 | ₩1,355,361 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,310,697 | ₩1,391,477 | ₩1,306,289 | ₩1,377,319 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,363,722 | ₩1,387,731 | ₩1,315,665 | ₩1,315,665 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,489,248 | ₩1,523,975 | ₩1,427,780 | ₩1,440,923 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,443,848 | ₩1,474,569 | ₩1,403,712 | ₩1,441,418 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,328,982 | ₩1,427,967 | ₩1,311,618 | ₩1,412,915 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,382,395 | ₩1,402,296 | ₩1,353,464 | ₩1,384,038 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,430,372 | ₩1,440,938 | ₩1,335,994 | ₩1,409,495 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,430,585 | ₩1,445,184 | ₩1,412,420 | ₩1,423,827 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,429,156 | ₩1,454,814 | ₩1,387,604 | ₩1,392,559 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,438,506 | ₩1,472,953 | ₩1,407,779 | ₩1,457,966 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,482,583 | ₩1,489,361 | ₩1,422,892 | ₩1,436,182 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,435,835 | ₩1,481,514 | ₩1,403,725 | ₩1,430,478 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,465,005 | ₩1,468,232 | ₩1,373,058 | ₩1,438,613 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,523,347 | ₩1,597,369 | ₩1,520,636 | ₩1,538,734 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,521,230 | ₩1,527,154 | ₩1,451,969 | ₩1,486,736 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,531,201 | ₩1,551,623 | ₩1,491,385 | ₩1,515,106 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,491,932 | ₩1,573,675 | ₩1,473,700 | ₩1,569,213 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,409,990 | ₩1,484,893 | ₩1,398,436 | ₩1,472,579 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,401,475 | ₩1,448,391 | ₩1,391,758 | ₩1,395,992 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,454,587 | ₩1,482,556 | ₩1,409,121 | ₩1,449,819 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,397,314 | ₩1,430,491 | ₩1,366,487 | ₩1,412,661 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,409,322 | ₩1,433,163 | ₩1,381,072 | ₩1,382,381 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,509,349 | ₩1,525,324 | ₩1,485,828 | ₩1,506,077 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,457,245 | ₩1,493,214 | ₩1,452,236 | ₩1,482,222 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,332,187 | ₩1,422,985 | ₩1,324,975 | ₩1,400,920 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,324,774 | ₩1,348,082 | ₩1,309,922 | ₩1,312,086 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,295,590 | ₩1,318,590 | ₩1,278,707 | ₩1,307,705 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,212,111 | ₩1,260,436 | ₩1,212,111 | ₩1,256,402 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,186,160 | ₩1,229,502 | ₩1,181,705 | ₩1,211,163 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,198,768 | ₩1,212,846 | ₩1,143,338 | ₩1,158,137 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,239,479 | ₩1,265,992 | ₩1,172,709 | ₩1,229,008 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,266,085 | ₩1,272,603 | ₩1,244,648 | ₩1,247,306 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,265,257 | ₩1,272,884 | ₩1,230,751 | ₩1,246,986 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,255,520 | ₩1,293,921 | ₩1,232,814 | ₩1,286,681 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,304,926 | ₩1,324,975 | ₩1,277,679 | ₩1,281,379 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,285,947 | ₩1,304,940 | ₩1,261,063 | ₩1,295,149 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,282,193 | ₩1,296,445 | ₩1,254,185 | ₩1,269,598 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,330,331 | ₩1,340,695 | ₩1,271,562 | ₩1,293,346 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,369,586 | ₩1,379,397 | ₩1,322,918 | ₩1,330,317 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,398,810 | ₩1,405,849 | ₩1,358,807 | ₩1,378,254 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,396,807 | ₩1,462,548 | ₩1,395,765 | ₩1,429,784 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,416,321 | ₩1,417,670 | ₩1,381,340 | ₩1,387,403 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,359,702 | ₩1,398,276 | ₩1,355,318 | ₩1,394,189 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,367,756 | ₩1,391,744 | ₩1,341,670 | ₩1,368,410 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,328,047 | ₩1,368,838 | ₩1,314,490 | ₩1,351,421 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,401,107 | ₩1,401,548 | ₩1,309,134 | ₩1,352,022 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,423,814 | ₩1,423,814 | ₩1,387,083 | ₩1,401,415 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,417,750 | ₩1,456,804 | ₩1,401,107 | ₩1,456,577 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,448,724 | ₩1,449,191 | ₩1,398,837 | ₩1,419,232 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,407,786 | ₩1,438,078 | ₩1,380,117 | ₩1,431,801 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,391,464 | ₩1,450,834 | ₩1,377,266 | ₩1,433,270 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,425,603 | ₩1,428,215 | ₩1,381,647 | ₩1,389,287 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,489,154 | ₩1,490,369 | ₩1,389,647 | ₩1,396,606 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,487,925 | ₩1,503,192 | ₩1,428,181 | ₩1,494,550 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,460,544 | ₩1,482,516 | ₩1,453,198 | ₩1,462,828 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,432,188 | ₩1,467,757 | ₩1,424,321 | ₩1,434,432 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,454,307 | ₩1,460,785 | ₩1,418,471 | ₩1,419,740 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,441,484 | ₩1,461,212 | ₩1,424,628 | ₩1,447,134 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,458,260 | ₩1,479,243 | ₩1,399,104 | ₩1,419,953 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,455,869 | ₩1,458,314 | ₩1,403,097 | ₩1,454,440 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,516,288 | ₩1,522,652 | ₩1,449,124 | ₩1,496,246 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,550,728 | ₩1,558,715 | ₩1,502,644 | ₩1,534,927 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,533,191 | ₩1,578,683 | ₩1,513,957 | ₩1,535,381 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,437,384 | ₩1,525,324 | ₩1,434,793 | ₩1,506,037 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,327,646 | ₩1,357,031 | ₩1,314,410 | ₩1,324,040 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,343,981 | ₩1,348,870 | ₩1,322,544 | ₩1,322,544 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,320,500 | ₩1,348,335 | ₩1,305,220 | ₩1,339,333 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,312,473 | ₩1,320,968 | ₩1,294,949 | ₩1,306,703 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,315,759 | ₩1,340,989 | ₩1,300,505 | ₩1,316,854 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,335,660 | ₩1,344,068 | ₩1,307,611 | ₩1,318,964 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,332,989 | ₩1,345,517 | ₩1,318,510 | ₩1,323,799 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,299,744 | ₩1,334,899 | ₩1,295,604 | ₩1,324,066 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,260,275 | ₩1,308,185 | ₩1,256,536 | ₩1,292,946 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,268,877 | ₩1,285,867 | ₩1,242,898 | ₩1,250,271 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,194,334 | ₩1,216,706 | ₩1,174,312 | ₩1,216,452 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,204,538 | ₩1,217,454 | ₩1,184,730 | ₩1,198,568 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,160,689 | ₩1,219,458 | ₩1,156,615 | ₩1,200,184 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,186,721 | ₩1,218,950 | ₩1,185,385 | ₩1,195,122 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,104,764 | ₩1,166,459 | ₩1,100,597 | ₩1,165,898 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,149,522 | ₩1,152,287 | ₩1,077,878 | ₩1,091,702 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,158,759 | ₩1,173,230 | ₩1,129,968 | ₩1,139,532 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,222,129 | ₩1,225,153 | ₩1,163,373 | ₩1,166,191 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,238,157 | ₩1,266,713 | ₩1,230,009 | ₩1,233,736 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,154,184 | ₩1,220,232 | ₩1,148,681 | ₩1,214,663 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,156,261 | ₩1,229,649 | ₩1,148,668 | ₩1,178,907 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,172,402 | ₩1,191,395 | ₩1,127,631 | ₩1,136,740 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,123,958 | ₩1,172,950 | ₩1,108,531 | ₩1,171,895 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,127,998 | ₩1,175,661 | ₩1,127,998 | ₩1,146,624 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,105,085 | ₩1,127,658 | ₩1,091,929 | ₩1,127,364 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,091,902 | ₩1,117,947 | ₩1,083,381 | ₩1,105,085 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,112,591 | ₩1,129,020 | ₩1,072,214 | ₩1,075,233 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,127,471 | ₩1,128,967 | ₩1,094,039 | ₩1,111,416 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,116,652 | ₩1,138,984 | ₩1,111,603 | ₩1,132,172 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,116,558 | ₩1,139,211 | ₩1,111,403 | ₩1,120,886 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,045,194 | ₩1,109,252 | ₩1,037,808 | ₩1,108,731 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,059,138 | ₩1,090,086 | ₩1,044,980 | ₩1,054,143 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,108,611 | ₩1,127,631 | ₩1,056,634 | ₩1,088,576 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,136,112 | ₩1,160,168 | ₩1,119,403 | ₩1,123,651 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,154,598 | ₩1,154,598 | ₩1,083,968 | ₩1,124,626 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,155,346 | ₩1,193,492 | ₩1,140,654 | ₩1,176,957 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,158,952 | ₩1,170,512 | ₩1,139,772 | ₩1,166,833 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,171,868 | ₩1,174,780 | ₩1,109,533 | ₩1,170,653 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,186,013 | ₩1,195,322 | ₩1,166,846 | ₩1,170,052 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,109,867 | ₩1,175,234 | ₩1,101,786 | ₩1,175,020 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,099,248 | ₩1,112,738 | ₩1,085,544 | ₩1,110,868 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,108,397 | ₩1,125,294 | ₩1,097,913 | ₩1,109,052 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,090,800 | ₩1,118,482 | ₩1,082,606 | ₩1,114,755 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,095,241 | ₩1,112,471 | ₩1,083,220 | ₩1,091,969 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,060,835 | ₩1,106,634 | ₩1,056,000 | ₩1,094,106 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,088,563 | ₩1,099,382 | ₩1,061,997 | ₩1,071,373 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,104,591 | ₩1,129,968 | ₩1,084,022 | ₩1,090,647 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,099,155 | ₩1,113,940 | ₩1,072,134 | ₩1,100,143 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,073,677 | ₩1,081,043 | ₩1,051,164 | ₩1,056,227 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,036,753 | ₩1,088,376 | ₩1,029,807 | ₩1,070,585 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,012,524 | ₩1,041,227 | ₩1,005,752 | ₩1,040,947 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩957,975 | ₩1,012,884 | ₩953,996 | ₩985,089 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,060,514 | ₩1,062,518 | ₩946,649 | ₩996,696 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,035,137 | ₩1,057,776 | ₩1,007,235 | ₩1,042,149 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩987,961 | ₩1,018,254 | ₩979,039 | ₩1,008,383 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩956,994 | ₩1,004,436 | ₩956,279 | ₩970,183 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩957,668 | ₩965,308 | ₩910,519 | ₩958,189 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩923,475 | ₩965,682 | ₩900,248 | ₩950,442 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩899,467 | ₩930,154 | ₩899,467 | ₩925,212 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩876,193 | ₩918,507 | ₩876,193 | ₩889,536 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩884,447 | ₩889,723 | ₩866,843 | ₩878,570 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩897,443 | ₩907,354 | ₩861,848 | ₩883,766 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩916,570 | ₩921,672 | ₩871,638 | ₩892,074 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩892,381 | ₩936,298 | ₩887,606 | ₩914,740 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩888,294 | ₩924,945 | ₩885,543 | ₩910,319 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩873,749 | ₩889,924 | ₩854,061 | ₩857,801 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩865,401 | ₩873,522 | ₩851,083 | ₩860,405 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩856,158 | ₩880,427 | ₩855,355 | ₩870,971 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩827,936 | ₩861,167 | ₩824,249 | ₩854,515 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩844,565 | ₩844,565 | ₩829,592 | ₩831,448 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩883,032 | ₩883,032 | ₩827,775 | ₩839,329 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩916,263 | ₩917,585 | ₩883,272 | ₩884,634 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩909,731 | ₩917,659 | ₩879,933 | ₩916,704 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩922,434 | ₩933,279 | ₩894,224 | ₩909,397 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩883,125 | ₩907,942 | ₩879,399 | ₩907,648 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩877,261 | ₩890,431 | ₩871,852 | ₩872,947 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩889,082 | ₩892,809 | ₩880,667 | ₩881,055 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩881,001 | ₩896,228 | ₩870,436 | ₩886,157 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩891,500 | ₩892,488 | ₩882,190 | ₩886,157 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩882,377 | ₩899,567 | ₩879,225 | ₩891,313 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩887,973 | ₩887,973 | ₩873,522 | ₩883,472 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩896,375 | ₩896,762 | ₩877,261 | ₩883,953 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩863,878 | ₩882,324 | ₩856,959 | ₩879,238 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩867,244 | ₩879,786 | ₩850,194 | ₩854,061 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩917,598 | ₩926,948 | ₩818,880 | ₩820,349 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩917,598 | ₩934,802 | ₩896,235 | ₩916,557 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩919,575 | ₩928,350 | ₩901,571 | ₩910,052 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩932,090 | ₩933,546 | ₩876,687 | ₩897,176 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩949,855 | ₩949,855 | ₩909,852 | ₩940,572 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩924,477 | ₩976,367 | ₩906,913 | ₩965,682 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩824,102 | ₩850,655 | ₩819,027 | ₩835,188 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩842,882 | ₩850,011 | ₩811,280 | ₩830,647 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩842,614 | ₩854,822 | ₩829,712 | ₩843,229 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩808,074 | ₩853,674 | ₩805,269 | ₩840,277 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩795,893 | ₩813,213 | ₩768,512 | ₩804,027 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩782,924 | ₩814,539 | ₩781,361 | ₩803,506 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩788,039 | ₩788,039 | ₩767,737 | ₩770,542 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩794,718 | ₩801,089 | ₩786,076 | ₩801,089 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩776,953 | ₩797,362 | ₩773,988 | ₩787,665 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩768,005 | ₩777,354 | ₩738,954 | ₩764,745 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩747,222 | ₩778,690 | ₩745,646 | ₩775,337 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩751,990 | ₩755,650 | ₩708,113 | ₩742,413 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩811,013 | ₩838,808 | ₩744,884 | ₩745,338 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩749,305 | ₩801,396 | ₩749,038 | ₩795,212 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩760,071 | ₩769,979 | ₩738,406 | ₩741,198 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩765,333 | ₩791,178 | ₩761,113 | ₩770,703 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩728,202 | ₩790,457 | ₩725,142 | ₩772,426 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩767,096 | ₩767,096 | ₩717,730 | ₩745,525 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩773,962 | ₩786,624 | ₩766,682 | ₩768,539 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩775,491 | ₩778,423 | ₩752,110 | ₩769,447 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩783,124 | ₩795,840 | ₩758,922 | ₩774,416 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩730,205 | ₩770,529 | ₩720,054 | ₩768,178 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩745,419 | ₩748,644 | ₩728,482 | ₩734,840 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩734,613 | ₩758,027 | ₩722,979 | ₩747,569 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩762,662 | ₩769,621 | ₩723,180 | ₩731,888 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩788,707 | ₩792,407 | ₩770,355 | ₩776,366 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩774,856 | ₩790,711 | ₩770,008 | ₩781,548 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩761,326 | ₩791,606 | ₩760,658 | ₩766,762 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩769,701 | ₩782,129 | ₩760,352 | ₩771,971 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩788,039 | ₩790,604 | ₩754,648 | ₩762,635 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩789,108 | ₩793,482 | ₩774,696 | ₩780,546 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩810,746 | ₩819,841 | ₩780,266 | ₩780,546 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩774,683 | ₩801,396 | ₩774,683 | ₩794,918 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩810,746 | ₩814,138 | ₩711,533 | ₩769,340 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩793,195 | ₩797,095 | ₩777,034 | ₩781,802 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩812,242 | ₩814,753 | ₩792,955 | ₩793,476 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩795,078 | ₩813,175 | ₩790,245 | ₩801,396 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩830,113 | ₩832,951 | ₩794,985 | ₩804,067 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩868,406 | ₩887,804 | ₩819,548 | ₩822,700 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩848,144 | ₩877,368 | ₩822,553 | ₩860,713 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩819,000 | ₩876,180 | ₩818,947 | ₩865,842 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩841,466 | ₩847,169 | ₩804,862 | ₩807,487 | -4.04% | 300.4만 |
|---|