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 | ₩1,337,081 | ₩1,350,047 | ₩1,307,326 | ₩1,343,002 | +0.44% | 111.4만 |
| 2026.10.08 | ₩1,317,846 | ₩1,372,770 | ₩1,301,078 | ₩1,335,811 | +1.36% | 234.6만 |
| 2026.10.07 | ₩1,348,576 | ₩1,356,663 | ₩1,310,575 | ₩1,332,790 | -1.17% | 201.7만 |
| 2026.10.06 | ₩1,338,484 | ₩1,407,230 | ₩1,330,063 | ₩1,375,724 | +2.78% | 252.8만 |
| 2026.10.05 | ₩1,320,720 | ₩1,331,908 | ₩1,301,525 | ₩1,323,313 | +0.20% | 166.6만 |
| 2026.10.02 | ₩1,342,027 | ₩1,344,700 | ₩1,283,921 | ₩1,321,576 | -1.52% | 215.5만 |
| 2026.10.01 | ₩1,266,397 | ₩1,341,733 | ₩1,259,153 | ₩1,319,905 | +4.23% | 294.5만 |
| 2026.09.30 | ₩1,295,844 | ₩1,299,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270,501 |
| -1.96% |
| 177.6만 |
| 2026.09.29 | ₩1,286,782 | ₩1,301,138 | ₩1,275,794 | ₩1,286,541 | -0.02% | 147.2만 |
|---|
| 2026.09.28 | ₩1,274,150 | ₩1,292,570 | ₩1,262,969 | ₩1,269,539 | -0.36% | 165.9만 |
|---|
| 2026.09.25 | ₩1,284,991 | ₩1,290,357 | ₩1,261,013 | ₩1,280,045 | -0.38% | 138.2만 |
|---|
| 2026.09.24 | ₩1,247,256 | ₩1,282,879 | ₩1,231,791 | ₩1,276,583 | +2.35% | 168.3만 |
|---|
| 2026.09.23 | ₩1,269,846 | ₩1,276,222 | ₩1,249,087 | ₩1,272,279 | +0.19% | 167.8만 |
|---|
| 2026.09.22 | ₩1,249,796 | ₩1,281,863 | ₩1,246,040 | ₩1,270,220 | +1.63% | 213.3만 |
|---|
| 2026.09.21 | ₩1,276,529 | ₩1,287,022 | ₩1,263,724 | ₩1,264,793 | -0.92% | 259.4만 |
|---|
| 2026.09.18 | ₩1,249,756 | ₩1,269,191 | ₩1,238,033 | ₩1,256,920 | +0.57% | 410.5만 |
|---|
| 2026.09.17 | ₩1,285,946 | ₩1,298,371 | ₩1,235,213 | ₩1,236,335 | -3.86% | 323.6만 |
|---|
| 2026.09.16 | ₩1,200,339 | ₩1,253,184 | ₩1,190,969 | ₩1,236,549 | +3.02% | 356.5만 |
|---|
| 2026.09.15 | ₩1,188,977 | ₩1,196,048 | ₩1,169,916 | ₩1,180,034 | -0.75% | 204.6만 |
|---|
| 2026.09.14 | ₩1,178,297 | ₩1,193,401 | ₩1,160,572 | ₩1,169,274 | -0.77% | 329.9만 |
|---|
| 2026.09.11 | ₩1,258,658 | ₩1,286,167 | ₩1,253,806 | ₩1,279,564 | +1.66% | 117.7만 |
|---|
| 2026.09.10 | ₩1,258,752 | ₩1,271,993 | ₩1,227,874 | ₩1,234,972 | -1.89% | 146.2만 |
|---|
| 2026.09.09 | ₩1,288,560 | ₩1,314,411 | ₩1,268,590 | ₩1,271,236 | -1.34% | 147.3만 |
|---|
| 2026.09.08 | ₩1,270,595 | ₩1,302,194 | ₩1,263,189 | ₩1,298,331 | +2.18% | 169.9만 |
|---|
| 2026.09.04 | ₩1,269,846 | ₩1,281,876 | ₩1,255,564 | ₩1,259,086 | -0.85% | 123.7만 |
|---|
| 2026.09.03 | ₩1,235,841 | ₩1,267,640 | ₩1,213,786 | ₩1,258,939 | +1.87% | 176.2만 |
|---|
| 2026.09.02 | ₩1,201,047 | ₩1,239,757 | ₩1,180,248 | ₩1,232,339 | +2.61% | 265.3만 |
|---|
| 2026.09.01 | ₩1,187,667 | ₩1,202,237 | ₩1,168,258 | ₩1,201,047 | +1.13% | 233.4만 |
|---|
| 2026.08.31 | ₩1,182,828 | ₩1,208,359 | ₩1,178,952 | ₩1,201,047 | +1.54% | 357만 |
|---|
| 2026.08.28 | ₩1,267,961 | ₩1,267,961 | ₩1,218,157 | ₩1,218,959 | -3.86% | 188.7만 |
|---|
| 2026.08.27 | ₩1,308,610 | ₩1,308,610 | ₩1,258,177 | ₩1,274,966 | -2.57% | 158.2만 |
|---|
| 2026.08.26 | ₩1,236,262 | ₩1,283,039 | ₩1,232,419 | ₩1,273,976 | +3.05% | 226.7만 |
|---|
| 2026.08.25 | ₩1,283,226 | ₩1,299,253 | ₩1,234,477 | ₩1,238,741 | -3.47% | 202.2만 |
|---|
| 2026.08.24 | ₩1,268,509 | ₩1,268,509 | ₩1,237,418 | ₩1,259,286 | -0.73% | 189.4만 |
|---|
| 2026.08.21 | ₩1,302,902 | ₩1,305,760 | ₩1,272,172 | ₩1,279,002 | -1.83% | 171.4만 |
|---|
| 2026.08.20 | ₩1,305,936 | ₩1,317,966 | ₩1,259,630 | ₩1,291,246 | -1.12% | 265.8만 |
|---|
| 2026.08.19 | ₩1,339,714 | ₩1,340,690 | ₩1,288,239 | ₩1,319,918 | -1.48% | 205.6만 |
|---|
| 2026.08.18 | ₩1,399,364 | ₩1,403,380 | ₩1,318,194 | ₩1,342,735 | -4.05% | 282.2만 |
|---|
| 2026.08.17 | ₩1,433,817 | ₩1,469,894 | ₩1,424,106 | ₩1,442,278 | +0.59% | 209.1만 |
|---|
| 2026.08.14 | ₩1,392,954 | ₩1,430,876 | ₩1,388,790 | ₩1,421,225 | +2.03% | 149.1만 |
|---|
| 2026.08.13 | ₩1,394,826 | ₩1,424,072 | ₩1,364,777 | ₩1,402,739 | +0.57% | 170.9만 |
|---|
| 2026.08.12 | ₩1,399,511 | ₩1,407,524 | ₩1,372,276 | ₩1,390,014 | -0.68% | 149.8만 |
|---|
| 2026.08.11 | ₩1,338,017 | ₩1,381,245 | ₩1,338,017 | ₩1,352,560 | +1.09% | 163.2만 |
|---|
| 2026.08.10 | ₩1,341,933 | ₩1,343,310 | ₩1,315,868 | ₩1,324,449 | -1.30% | 158.8만 |
|---|
| 2026.08.07 | ₩1,354,324 | ₩1,354,324 | ₩1,287,945 | ₩1,323,741 | -2.26% | 247.7만 |
|---|
| 2026.08.06 | ₩1,348,723 | ₩1,386,137 | ₩1,332,830 | ₩1,337,081 | -0.86% | 176.4만 |
|---|
| 2026.08.05 | ₩1,362,077 | ₩1,387,670 | ₩1,349,111 | ₩1,360,687 | -0.10% | 170.4만 |
|---|
| 2026.08.04 | ₩1,398,167 | ₩1,399,404 | ₩1,336,695 | ₩1,361,449 | -2.63% | 218.8만 |
|---|
| 2026.08.03 | ₩1,303,290 | ₩1,353,709 | ₩1,281,295 | ₩1,345,716 | +3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩1,391,471 | ₩1,393,957 | ₩1,308,797 | ₩1,323,701 | -4.87% | 235.8만 |
|---|
| 2026.07.30 | ₩1,281,876 | ₩1,317,966 | ₩1,269,846 | ₩1,312,593 | +2.40% | 313.5만 |
|---|
| 2026.07.29 | ₩1,261,813 | ₩1,275,179 | ₩1,199,911 | ₩1,203,386 | -4.63% | 369.7만 |
|---|
| 2026.07.28 | ₩1,268,282 | ₩1,279,069 | ₩1,221,071 | ₩1,260,997 | -0.57% | 389.7만 |
|---|
| 2026.07.27 | ₩1,357,011 | ₩1,357,024 | ₩1,258,979 | ₩1,332,095 | -1.84% | 358만 |
|---|
| 2026.07.24 | ₩1,367,150 | ₩1,387,354 | ₩1,332,723 | ₩1,356,396 | -0.79% | 248.9만 |
|---|
| 2026.07.23 | ₩1,311,697 | ₩1,392,540 | ₩1,307,286 | ₩1,378,371 | +5.08% | 356만 |
|---|
| 2026.07.22 | ₩1,364,764 | ₩1,388,790 | ₩1,316,670 | ₩1,316,670 | -3.52% | 490.4만 |
|---|
| 2026.07.21 | ₩1,490,385 | ₩1,525,139 | ₩1,428,871 | ₩1,442,024 | -3.24% | 353.7만 |
|---|
| 2026.07.20 | ₩1,444,951 | ₩1,475,695 | ₩1,404,784 | ₩1,442,518 | -0.17% | 254.2만 |
|---|
| 2026.07.17 | ₩1,329,997 | ₩1,429,058 | ₩1,312,620 | ₩1,413,994 | +6.32% | 328.5만 |
|---|
| 2026.07.16 | ₩1,383,450 | ₩1,403,367 | ₩1,354,498 | ₩1,385,095 | +0.12% | 283만 |
|---|
| 2026.07.15 | ₩1,431,464 | ₩1,442,039 | ₩1,337,014 | ₩1,410,572 | -1.46% | 269.3만 |
|---|
| 2026.07.14 | ₩1,431,678 | ₩1,446,288 | ₩1,413,499 | ₩1,424,914 | -0.47% | 177.2만 |
|---|
| 2026.07.13 | ₩1,430,248 | ₩1,455,925 | ₩1,388,664 | ₩1,393,623 | -2.56% | 225.9만 |
|---|
| 2026.07.10 | ₩1,439,604 | ₩1,474,077 | ₩1,408,854 | ₩1,459,080 | +1.35% | 173.9만 |
|---|
| 2026.07.09 | ₩1,483,715 | ₩1,490,498 | ₩1,423,979 | ₩1,437,279 | -3.13% | 232.8만 |
|---|
| 2026.07.08 | ₩1,436,931 | ₩1,482,645 | ₩1,404,797 | ₩1,431,571 | -0.37% | 280.4만 |
|---|
| 2026.07.07 | ₩1,466,124 | ₩1,469,353 | ₩1,374,107 | ₩1,439,711 | -1.80% | 422.4만 |
|---|
| 2026.07.06 | ₩1,524,510 | ₩1,598,589 | ₩1,521,797 | ₩1,539,909 | +1.01% | 288.3만 |
|---|
| 2026.07.02 | ₩1,522,392 | ₩1,528,320 | ₩1,453,078 | ₩1,487,872 | -2.27% | 236만 |
|---|
| 2026.07.01 | ₩1,532,370 | ₩1,552,808 | ₩1,492,523 | ₩1,516,263 | -1.05% | 236만 |
|---|
| 2026.06.30 | ₩1,493,072 | ₩1,574,876 | ₩1,474,826 | ₩1,570,412 | +5.18% | 309.6만 |
|---|
| 2026.06.29 | ₩1,411,066 | ₩1,486,027 | ₩1,399,504 | ₩1,473,703 | +4.44% | 318.1만 |
|---|
| 2026.06.26 | ₩1,402,545 | ₩1,449,497 | ₩1,392,821 | ₩1,397,058 | -0.39% | 365.4만 |
|---|
| 2026.06.25 | ₩1,455,698 | ₩1,483,688 | ₩1,410,197 | ₩1,450,926 | -0.33% | 275.1만 |
|---|
| 2026.06.24 | ₩1,398,381 | ₩1,431,583 | ₩1,367,531 | ₩1,413,740 | +1.10% | 294.8만 |
|---|
| 2026.06.23 | ₩1,410,398 | ₩1,434,258 | ₩1,382,127 | ₩1,383,437 | -1.91% | 391.9만 |
|---|
| 2026.06.22 | ₩1,510,502 | ₩1,526,489 | ₩1,486,963 | ₩1,507,227 | -0.22% | 391.6만 |
|---|
| 2026.06.18 | ₩1,458,358 | ₩1,494,355 | ₩1,453,345 | ₩1,483,354 | +1.71% | 434.5만 |
|---|
| 2026.06.17 | ₩1,333,205 | ₩1,424,072 | ₩1,325,987 | ₩1,401,990 | +5.16% | 399.6만 |
|---|
| 2026.06.16 | ₩1,325,786 | ₩1,349,111 | ₩1,310,922 | ₩1,313,088 | -0.96% | 276.1만 |
|---|
| 2026.06.15 | ₩1,296,580 | ₩1,319,597 | ₩1,279,684 | ₩1,308,703 | +0.94% | 342.8만 |
|---|
| 2026.06.12 | ₩1,213,037 | ₩1,261,398 | ₩1,213,037 | ₩1,257,361 | +3.65% | 278.8만 |
|---|
| 2026.06.11 | ₩1,187,065 | ₩1,230,441 | ₩1,182,608 | ₩1,212,088 | +2.11% | 426.1만 |
|---|
| 2026.06.10 | ₩1,199,684 | ₩1,213,772 | ₩1,144,211 | ₩1,159,022 | -3.39% | 530.3만 |
|---|
| 2026.06.09 | ₩1,240,426 | ₩1,266,959 | ₩1,173,605 | ₩1,229,946 | -0.84% | 384.3만 |
|---|
| 2026.06.08 | ₩1,267,052 | ₩1,273,575 | ₩1,245,599 | ₩1,248,259 | -1.48% | 184.2만 |
|---|
| 2026.06.05 | ₩1,266,224 | ₩1,273,856 | ₩1,231,690 | ₩1,247,938 | -1.44% | 305.4만 |
|---|
| 2026.06.04 | ₩1,256,479 | ₩1,294,909 | ₩1,233,756 | ₩1,287,664 | +2.48% | 218만 |
|---|
| 2026.06.03 | ₩1,305,923 | ₩1,325,987 | ₩1,278,655 | ₩1,282,357 | -1.80% | 208만 |
|---|
| 2026.06.02 | ₩1,286,929 | ₩1,305,936 | ₩1,262,026 | ₩1,296,138 | +0.72% | 224.8만 |
|---|
| 2026.06.01 | ₩1,283,173 | ₩1,297,435 | ₩1,255,143 | ₩1,270,568 | -0.98% | 267.9만 |
|---|
| 2026.05.29 | ₩1,331,347 | ₩1,341,719 | ₩1,272,533 | ₩1,294,334 | -2.78% | 527.7만 |
|---|
| 2026.05.28 | ₩1,370,632 | ₩1,380,451 | ₩1,323,928 | ₩1,331,333 | -2.87% | 300.7만 |
|---|
| 2026.05.27 | ₩1,399,878 | ₩1,406,923 | ₩1,359,845 | ₩1,379,307 | -1.47% | 226.5만 |
|---|
| 2026.05.26 | ₩1,397,873 | ₩1,463,665 | ₩1,396,831 | ₩1,430,876 | +2.36% | 187.7만 |
|---|
| 2026.05.22 | ₩1,417,402 | ₩1,418,752 | ₩1,382,394 | ₩1,388,463 | -2.04% | 147.2만 |
|---|
| 2026.05.21 | ₩1,360,740 | ₩1,399,344 | ₩1,356,353 | ₩1,395,253 | +2.54% | 163.4만 |
|---|
| 2026.05.20 | ₩1,368,800 | ₩1,392,807 | ₩1,342,695 | ₩1,369,455 | +0.05% | 256.5만 |
|---|
| 2026.05.19 | ₩1,329,061 | ₩1,369,883 | ₩1,315,494 | ₩1,352,453 | +1.76% | 224.7만 |
|---|
| 2026.05.18 | ₩1,402,177 | ₩1,402,618 | ₩1,310,134 | ₩1,353,054 | -3.50% | 311.7만 |
|---|
| 2026.05.15 | ₩1,424,901 | ₩1,424,901 | ₩1,388,142 | ₩1,402,485 | -1.57% | 244.6만 |
|---|
| 2026.05.14 | ₩1,418,832 | ₩1,457,917 | ₩1,402,177 | ₩1,457,690 | +2.74% | 169.1만 |
|---|
| 2026.05.13 | ₩1,449,830 | ₩1,450,298 | ₩1,399,905 | ₩1,420,316 | -2.04% | 158.8만 |
|---|
| 2026.05.12 | ₩1,408,861 | ₩1,439,177 | ₩1,381,171 | ₩1,432,894 | +1.71% | 210.3만 |
|---|
| 2026.05.11 | ₩1,392,527 | ₩1,451,942 | ₩1,378,318 | ₩1,434,365 | +3.00% | 251만 |
|---|
| 2026.05.08 | ₩1,426,692 | ₩1,429,305 | ₩1,382,702 | ₩1,390,348 | -2.55% | 182.9만 |
|---|
| 2026.05.07 | ₩1,490,291 | ₩1,491,508 | ₩1,390,709 | ₩1,397,673 | -6.21% | 258.8만 |
|---|
| 2026.05.06 | ₩1,489,062 | ₩1,504,340 | ₩1,429,272 | ₩1,495,691 | +0.45% | 228.3만 |
|---|
| 2026.05.05 | ₩1,461,660 | ₩1,483,648 | ₩1,454,308 | ₩1,463,945 | +0.16% | 207.6만 |
|---|
| 2026.05.04 | ₩1,433,282 | ₩1,468,878 | ₩1,425,409 | ₩1,435,527 | +0.16% | 192.3만 |
|---|
| 2026.05.01 | ₩1,455,417 | ₩1,461,900 | ₩1,419,554 | ₩1,420,824 | -2.38% | 189만 |
|---|
| 2026.04.30 | ₩1,442,585 | ₩1,462,328 | ₩1,425,716 | ₩1,448,239 | +0.39% | 353.3만 |
|---|
| 2026.04.29 | ₩1,459,374 | ₩1,480,373 | ₩1,400,172 | ₩1,421,038 | -2.63% | 372.1만 |
|---|
| 2026.04.28 | ₩1,456,981 | ₩1,459,427 | ₩1,404,169 | ₩1,455,551 | -0.10% | 420.6만 |
|---|
| 2026.04.27 | ₩1,517,446 | ₩1,523,815 | ₩1,450,231 | ₩1,497,389 | -1.32% | 384.6만 |
|---|
| 2026.04.24 | ₩1,551,912 | ₩1,559,906 | ₩1,503,792 | ₩1,536,099 | -1.02% | 363.4만 |
|---|
| 2026.04.23 | ₩1,534,362 | ₩1,579,889 | ₩1,515,113 | ₩1,536,554 | +0.14% | 307.3만 |
|---|
| 2026.04.22 | ₩1,438,482 | ₩1,526,489 | ₩1,435,888 | ₩1,507,187 | +4.78% | 418.5만 |
|---|
| 2026.04.21 | ₩1,328,660 | ₩1,358,067 | ₩1,315,413 | ₩1,325,051 | -0.27% | 211.1만 |
|---|
| 2026.04.20 | ₩1,345,007 | ₩1,349,900 | ₩1,323,554 | ₩1,323,554 | -1.60% | 180.5만 |
|---|
| 2026.04.17 | ₩1,321,509 | ₩1,349,365 | ₩1,306,217 | ₩1,340,356 | +1.43% | 232.9만 |
|---|
| 2026.04.16 | ₩1,313,475 | ₩1,321,977 | ₩1,295,938 | ₩1,307,701 | -0.44% | 140.3만 |
|---|
| 2026.04.15 | ₩1,316,763 | ₩1,342,013 | ₩1,301,499 | ₩1,317,860 | +0.08% | 230.7만 |
|---|
| 2026.04.14 | ₩1,336,680 | ₩1,345,094 | ₩1,308,610 | ₩1,319,972 | -1.25% | 202.8만 |
|---|
| 2026.04.13 | ₩1,334,007 | ₩1,346,545 | ₩1,319,517 | ₩1,324,810 | -0.69% | 163.6만 |
|---|
| 2026.04.10 | ₩1,300,737 | ₩1,335,918 | ₩1,296,593 | ₩1,325,078 | +1.87% | 216.5만 |
|---|
| 2026.04.09 | ₩1,261,238 | ₩1,309,184 | ₩1,257,495 | ₩1,293,933 | +2.59% | 206.1만 |
|---|
| 2026.04.08 | ₩1,269,846 | ₩1,286,849 | ₩1,243,848 | ₩1,251,226 | -1.47% | 233.7만 |
|---|
| 2026.04.07 | ₩1,195,246 | ₩1,217,635 | ₩1,175,209 | ₩1,217,381 | +1.85% | 139.9만 |
|---|
| 2026.04.06 | ₩1,205,458 | ₩1,218,384 | ₩1,185,635 | ₩1,199,483 | -0.50% | 138.6만 |
|---|
| 2026.04.02 | ₩1,161,575 | ₩1,220,389 | ₩1,157,498 | ₩1,201,101 | +3.40% | 194.4만 |
|---|
| 2026.04.01 | ₩1,187,627 | ₩1,219,881 | ₩1,186,290 | ₩1,196,035 | +0.71% | 246.8만 |
|---|
| 2026.03.31 | ₩1,105,608 | ₩1,167,349 | ₩1,101,438 | ₩1,166,788 | +5.53% | 346.9만 |
|---|
| 2026.03.30 | ₩1,150,400 | ₩1,153,167 | ₩1,078,701 | ₩1,092,535 | -5.03% | 283.1만 |
|---|
| 2026.03.27 | ₩1,159,643 | ₩1,174,126 | ₩1,130,831 | ₩1,140,402 | -1.66% | 249.5만 |
|---|
| 2026.03.26 | ₩1,223,062 | ₩1,226,088 | ₩1,164,262 | ₩1,167,082 | -4.58% | 300.1만 |
|---|
| 2026.03.25 | ₩1,239,102 | ₩1,267,681 | ₩1,230,949 | ₩1,234,678 | -0.36% | 286.5만 |
|---|
| 2026.03.24 | ₩1,155,065 | ₩1,221,164 | ₩1,149,558 | ₩1,215,590 | +5.24% | 277.8만 |
|---|
| 2026.03.23 | ₩1,157,144 | ₩1,230,588 | ₩1,149,545 | ₩1,179,807 | +1.96% | 335.4만 |
|---|
| 2026.03.20 | ₩1,173,298 | ₩1,192,305 | ₩1,128,492 | ₩1,137,608 | -3.04% | 443.8만 |
|---|
| 2026.03.19 | ₩1,124,816 | ₩1,173,846 | ₩1,109,378 | ₩1,172,790 | +4.27% | 251만 |
|---|
| 2026.03.18 | ₩1,128,860 | ₩1,176,559 | ₩1,128,860 | ₩1,147,500 | +1.65% | 219.3만 |
|---|
| 2026.03.17 | ₩1,105,929 | ₩1,128,519 | ₩1,092,763 | ₩1,128,225 | +2.02% | 225.9만 |
|---|
| 2026.03.16 | ₩1,092,736 | ₩1,118,801 | ₩1,084,208 | ₩1,105,929 | +1.21% | 236.1만 |
|---|
| 2026.03.13 | ₩1,113,441 | ₩1,129,882 | ₩1,073,033 | ₩1,076,054 | -3.36% | 227.1만 |
|---|
| 2026.03.12 | ₩1,128,332 | ₩1,129,829 | ₩1,094,875 | ₩1,112,265 | -1.42% | 214.3만 |
|---|
| 2026.03.11 | ₩1,117,505 | ₩1,139,854 | ₩1,112,452 | ₩1,133,037 | +1.39% | 170.7만 |
|---|
| 2026.03.10 | ₩1,117,411 | ₩1,140,081 | ₩1,112,251 | ₩1,121,742 | +0.39% | 239.4만 |
|---|
| 2026.03.09 | ₩1,045,992 | ₩1,110,099 | ₩1,038,600 | ₩1,109,578 | +6.08% | 287.8만 |
|---|
| 2026.03.06 | ₩1,059,947 | ₩1,090,918 | ₩1,045,778 | ₩1,054,948 | -0.47% | 267.9만 |
|---|
| 2026.03.05 | ₩1,109,458 | ₩1,128,492 | ₩1,057,441 | ₩1,089,408 | -1.81% | 320.4만 |
|---|
| 2026.03.04 | ₩1,136,980 | ₩1,161,054 | ₩1,120,258 | ₩1,124,509 | -1.10% | 181.8만 |
|---|
| 2026.03.03 | ₩1,155,480 | ₩1,155,480 | ₩1,084,796 | ₩1,125,485 | -2.60% | 355.8만 |
|---|
| 2026.03.02 | ₩1,156,228 | ₩1,194,404 | ₩1,141,525 | ₩1,177,856 | +1.87% | 242.1만 |
|---|
| 2026.02.27 | ₩1,159,837 | ₩1,171,406 | ₩1,140,643 | ₩1,167,724 | +0.68% | 245.6만 |
|---|
| 2026.02.26 | ₩1,172,763 | ₩1,175,677 | ₩1,110,380 | ₩1,171,547 | -0.10% | 279.7만 |
|---|
| 2026.02.25 | ₩1,186,918 | ₩1,196,235 | ₩1,167,737 | ₩1,170,945 | -1.35% | 229.3만 |
|---|
| 2026.02.24 | ₩1,110,714 | ₩1,176,131 | ₩1,102,627 | ₩1,175,917 | +5.87% | 230.5만 |
|---|
| 2026.02.23 | ₩1,100,088 | ₩1,113,588 | ₩1,086,373 | ₩1,111,717 | +1.06% | 143.8만 |
|---|
| 2026.02.20 | ₩1,109,244 | ₩1,126,153 | ₩1,098,751 | ₩1,109,899 | +0.06% | 170.9만 |
|---|
| 2026.02.19 | ₩1,091,633 | ₩1,119,336 | ₩1,083,433 | ₩1,115,606 | +2.20% | 165.6만 |
|---|
| 2026.02.18 | ₩1,096,078 | ₩1,113,321 | ₩1,084,047 | ₩1,092,803 | -0.30% | 180.9만 |
|---|
| 2026.02.17 | ₩1,061,645 | ₩1,107,480 | ₩1,056,806 | ₩1,094,941 | +3.14% | 222.2만 |
|---|
| 2026.02.13 | ₩1,089,394 | ₩1,100,221 | ₩1,062,808 | ₩1,072,191 | -1.58% | 202.1만 |
|---|
| 2026.02.12 | ₩1,105,434 | ₩1,130,831 | ₩1,084,849 | ₩1,091,479 | -1.26% | 267.8만 |
|---|
| 2026.02.11 | ₩1,099,994 | ₩1,114,791 | ₩1,072,953 | ₩1,100,983 | +0.09% | 282.1만 |
|---|
| 2026.02.10 | ₩1,074,497 | ₩1,081,869 | ₩1,051,967 | ₩1,057,033 | -1.63% | 245.8만 |
|---|
| 2026.02.09 | ₩1,037,544 | ₩1,089,207 | ₩1,030,594 | ₩1,071,402 | +3.26% | 310.6만 |
|---|
| 2026.02.06 | ₩1,013,297 | ₩1,042,022 | ₩1,006,520 | ₩1,041,742 | +2.81% | 328.4만 |
|---|
| 2026.02.05 | ₩958,707 | ₩1,013,658 | ₩954,725 | ₩985,842 | +2.83% | 360.9만 |
|---|
| 2026.02.04 | ₩1,061,324 | ₩1,063,329 | ₩947,372 | ₩997,457 | -6.02% | 505.8만 |
|---|
| 2026.02.03 | ₩1,035,927 | ₩1,058,584 | ₩1,008,004 | ₩1,042,945 | +0.68% | 385.6만 |
|---|
| 2026.02.02 | ₩988,715 | ₩1,019,031 | ₩979,786 | ₩1,009,153 | +2.07% | 407.4만 |
|---|
| 2026.01.30 | ₩957,725 | ₩1,005,203 | ₩957,009 | ₩970,924 | +1.38% | 386.6만 |
|---|
| 2026.01.29 | ₩958,400 | ₩966,045 | ₩911,215 | ₩958,921 | +0.05% | 349.1만 |
|---|
| 2026.01.28 | ₩924,181 | ₩966,420 | ₩900,936 | ₩951,168 | +2.92% | 577.6만 |
|---|
| 2026.01.27 | ₩900,154 | ₩930,864 | ₩900,154 | ₩925,918 | +2.86% | 471.5만 |
|---|
| 2026.01.26 | ₩876,862 | ₩919,208 | ₩876,862 | ₩890,216 | +1.52% | 266.2만 |
|---|
| 2026.01.23 | ₩885,123 | ₩890,403 | ₩867,505 | ₩879,241 | -0.66% | 201만 |
|---|
| 2026.01.22 | ₩898,129 | ₩908,047 | ₩862,506 | ₩884,441 | -1.52% | 285.9만 |
|---|
| 2026.01.21 | ₩917,270 | ₩922,376 | ₩872,304 | ₩892,755 | -2.67% | 402.3만 |
|---|
| 2026.01.20 | ₩893,063 | ₩937,013 | ₩888,284 | ₩915,439 | +2.51% | 390.2만 |
|---|
| 2026.01.16 | ₩888,972 | ₩925,651 | ₩886,219 | ₩911,014 | +2.48% | 498.7만 |
|---|
| 2026.01.15 | ₩874,416 | ₩890,603 | ₩854,713 | ₩858,456 | -1.83% | 239.5만 |
|---|
| 2026.01.14 | ₩866,062 | ₩874,189 | ₩851,733 | ₩861,063 | -0.58% | 239.6만 |
|---|
| 2026.01.13 | ₩856,812 | ₩881,099 | ₩856,009 | ₩871,636 | +1.73% | 209만 |
|---|
| 2026.01.12 | ₩828,568 | ₩861,824 | ₩824,879 | ₩855,168 | +3.21% | 282.9만 |
|---|
| 2026.01.09 | ₩845,210 | ₩845,210 | ₩830,225 | ₩832,083 | -1.55% | 310.6만 |
|---|
| 2026.01.08 | ₩883,706 | ₩883,706 | ₩828,407 | ₩839,970 | -4.95% | 431만 |
|---|
| 2026.01.07 | ₩916,962 | ₩918,286 | ₩883,946 | ₩885,310 | -3.45% | 260.1만 |
|---|
| 2026.01.06 | ₩910,426 | ₩918,359 | ₩880,605 | ₩917,404 | +0.77% | 249.1만 |
|---|
| 2026.01.05 | ₩923,138 | ₩933,992 | ₩894,907 | ₩910,092 | -1.41% | 244.7만 |
|---|
| 2026.01.02 | ₩883,799 | ₩908,635 | ₩880,070 | ₩908,341 | +2.78% | 274.2만 |
|---|
| 2025.12.31 | ₩877,931 | ₩891,111 | ₩872,518 | ₩873,614 | -0.49% | 126만 |
|---|
| 2025.12.30 | ₩889,761 | ₩893,490 | ₩881,340 | ₩881,728 | -0.90% | 120.7만 |
|---|
| 2025.12.29 | ₩881,674 | ₩896,912 | ₩871,101 | ₩886,834 | +0.59% | 218.6만 |
|---|
| 2025.12.26 | ₩892,180 | ₩893,170 | ₩882,864 | ₩886,834 | -0.60% | 115.5만 |
|---|
| 2025.12.24 | ₩883,051 | ₩900,254 | ₩879,896 | ₩891,993 | +1.01% | 111.1만 |
|---|
| 2025.12.23 | ₩888,652 | ₩888,652 | ₩874,189 | ₩884,147 | -0.51% | 199.8만 |
|---|
| 2025.12.22 | ₩897,059 | ₩897,447 | ₩877,931 | ₩884,628 | -1.39% | 269.4만 |
|---|
| 2025.12.19 | ₩864,538 | ₩882,997 | ₩857,614 | ₩879,910 | +1.78% | 448.9만 |
|---|
| 2025.12.18 | ₩867,906 | ₩880,458 | ₩850,844 | ₩854,713 | -1.52% | 442.7만 |
|---|
| 2025.12.17 | ₩918,299 | ₩927,656 | ₩819,505 | ₩820,975 | -10.60% | 677만 |
|---|
| 2025.12.16 | ₩918,299 | ₩935,516 | ₩896,919 | ₩917,257 | -0.11% | 357.2만 |
|---|
| 2025.12.15 | ₩920,277 | ₩929,059 | ₩902,259 | ₩910,747 | -1.04% | 353만 |
|---|
| 2025.12.12 | ₩932,802 | ₩934,259 | ₩877,357 | ₩897,861 | -3.75% | 522.6만 |
|---|
| 2025.12.11 | ₩950,580 | ₩950,580 | ₩910,546 | ₩941,290 | -0.98% | 483.1만 |
|---|
| 2025.12.10 | ₩925,183 | ₩977,113 | ₩907,606 | ₩966,420 | +4.46% | 1139.6만 |
|---|
| 2025.12.09 | ₩824,732 | ₩851,305 | ₩819,652 | ₩835,826 | +1.35% | 301.8만 |
|---|
| 2025.12.08 | ₩843,525 | ₩850,660 | ₩811,899 | ₩831,281 | -1.45% | 254만 |
|---|
| 2025.12.05 | ₩843,258 | ₩855,475 | ₩830,346 | ₩843,873 | +0.07% | 234.8만 |
|---|
| 2025.12.04 | ₩808,691 | ₩854,326 | ₩805,884 | ₩840,919 | +3.99% | 369.9만 |
|---|
| 2025.12.03 | ₩796,501 | ₩813,834 | ₩769,099 | ₩804,641 | +1.02% | 275.5만 |
|---|
| 2025.12.02 | ₩783,522 | ₩815,161 | ₩781,958 | ₩804,120 | +2.63% | 289.1만 |
|---|
| 2025.12.01 | ₩788,641 | ₩788,641 | ₩768,324 | ₩771,131 | -2.22% | 230.3만 |
|---|
| 2025.11.28 | ₩795,325 | ₩801,701 | ₩786,676 | ₩801,701 | +0.80% | 100.7만 |
|---|
| 2025.11.26 | ₩777,547 | ₩797,971 | ₩774,579 | ₩788,267 | +1.38% | 222.4만 |
|---|
| 2025.11.25 | ₩768,591 | ₩777,948 | ₩739,518 | ₩765,329 | -0.42% | 235.7만 |
|---|
| 2025.11.24 | ₩747,792 | ₩779,284 | ₩746,215 | ₩775,929 | +3.76% | 274.9만 |
|---|
| 2025.11.21 | ₩752,564 | ₩756,227 | ₩708,654 | ₩742,980 | -1.27% | 487.3만 |
|---|
| 2025.11.20 | ₩811,632 | ₩839,448 | ₩745,453 | ₩745,908 | -8.10% | 487.5만 |
|---|
| 2025.11.19 | ₩749,877 | ₩802,008 | ₩749,610 | ₩795,819 | +6.13% | 421.2만 |
|---|
| 2025.11.18 | ₩760,651 | ₩770,567 | ₩738,970 | ₩741,764 | -2.48% | 298.6만 |
|---|
| 2025.11.17 | ₩765,918 | ₩791,782 | ₩761,694 | ₩771,291 | +0.70% | 299.8만 |
|---|
| 2025.11.14 | ₩728,758 | ₩791,061 | ₩725,696 | ₩773,015 | +6.07% | 403.7만 |
|---|
| 2025.11.13 | ₩767,682 | ₩767,682 | ₩718,278 | ₩746,095 | -2.81% | 516.7만 |
|---|
| 2025.11.12 | ₩774,553 | ₩787,224 | ₩767,268 | ₩769,126 | -0.70% | 202.6만 |
|---|
| 2025.11.11 | ₩776,083 | ₩779,017 | ₩752,684 | ₩770,035 | -0.78% | 174.9만 |
|---|
| 2025.11.10 | ₩783,722 | ₩796,447 | ₩759,502 | ₩775,007 | -1.11% | 255.6만 |
|---|
| 2025.11.07 | ₩730,763 | ₩771,117 | ₩720,604 | ₩768,765 | +5.20% | 282.4만 |
|---|
| 2025.11.06 | ₩745,988 | ₩749,216 | ₩729,039 | ₩735,401 | -1.42% | 221.5만 |
|---|
| 2025.11.05 | ₩735,174 | ₩758,606 | ₩723,531 | ₩748,140 | +1.76% | 284.5만 |
|---|
| 2025.11.04 | ₩763,244 | ₩770,208 | ₩723,732 | ₩732,447 | -4.04% | 399.5만 |
|---|
| 2025.11.03 | ₩789,310 | ₩793,012 | ₩770,944 | ₩776,959 | -1.56% | 185.3만 |
|---|
| 2025.10.31 | ₩775,448 | ₩791,315 | ₩770,596 | ₩782,145 | +0.86% | 279만 |
|---|
| 2025.10.30 | ₩761,908 | ₩792,210 | ₩761,239 | ₩767,348 | +0.71% | 230.5만 |
|---|
| 2025.10.29 | ₩770,289 | ₩782,726 | ₩760,933 | ₩772,561 | +0.29% | 280.9만 |
|---|
| 2025.10.28 | ₩788,641 | ₩791,208 | ₩755,224 | ₩763,218 | -3.22% | 358.9만 |
|---|
| 2025.10.27 | ₩789,711 | ₩794,088 | ₩775,288 | ₩781,142 | -1.08% | 284.2만 |
|---|
| 2025.10.24 | ₩811,365 | ₩820,468 | ₩780,862 | ₩781,142 | -3.72% | 369.4만 |
|---|
| 2025.10.23 | ₩775,274 | ₩802,008 | ₩775,274 | ₩795,525 | +2.61% | 395.3만 |
|---|
| 2025.10.22 | ₩811,365 | ₩814,760 | ₩712,076 | ₩769,928 | -5.11% | 1033.3만 |
|---|
| 2025.10.21 | ₩793,801 | ₩797,704 | ₩777,627 | ₩782,399 | -1.44% | 395.6만 |
|---|
| 2025.10.20 | ₩812,862 | ₩815,375 | ₩793,560 | ₩794,081 | -2.31% | 263.4만 |
|---|
| 2025.10.17 | ₩795,686 | ₩813,796 | ₩790,848 | ₩802,008 | +0.79% | 274.8만 |
|---|
| 2025.10.16 | ₩830,747 | ₩833,587 | ₩795,592 | ₩804,681 | -3.14% | 350.1만 |
|---|
| 2025.10.15 | ₩869,069 | ₩888,482 | ₩820,174 | ₩823,328 | -5.26% | 324.6만 |
|---|
| 2025.10.14 | ₩848,792 | ₩878,038 | ₩823,181 | ₩861,370 | +1.48% | 289.1만 |
|---|
| 2025.10.13 | ₩819,625 | ₩876,849 | ₩819,572 | ₩866,503 | +5.72% | 340.7만 |
|---|
| 2025.10.10 | ₩842,108 | ₩847,816 | ₩805,477 | ₩808,103 | -4.04% | 300.4만 |
|---|