시장 데이터를 불러오는 중
전체 종목
비바 시스템즈 과거 주가
Veeva Systems Inc. Class A Common Stock · VEEV · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veeva Systems Inc. Class A Common Stock · VEEV · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩381,789 | ₩397,477 | ₩379,504 | ₩395,713 | +3.65% | 184.8만 |
| 2026.10.08 | ₩377,005 | ₩381,174 | ₩372,849 | ₩380,626 | +0.96% | 92.2만 |
| 2026.10.07 | ₩379,811 | ₩383,486 | ₩373,891 | ₩377,499 | -0.61% | 111.9만 |
| 2026.10.06 | ₩381,294 | ₩387,347 | ₩377,178 | ₩378,835 | -0.64% | 117.5만 |
| 2026.10.05 | ₩367,477 | ₩378,795 | ₩366,141 | ₩378,769 | +3.07% | 132.4만 |
| 2026.10.02 | ₩378,301 | ₩380,292 | ₩364,591 | ₩365,245 | -3.45% | 108.1만 |
| 2026.10.01 | ₩389,392 | ₩389,392 | ₩376,550 | ₩376,737 | -3.25% | 96.2만 |
| 2026.09.30 | ₩371,285 | ₩385,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,412 |
| ₩381,441 |
| +2.74% |
| 174.8만 |
| 2026.09.29 | ₩372,154 | ₩377,152 | ₩366,034 | ₩372,248 | +0.03% | 110.5만 |
|---|
| 2026.09.28 | ₩367,584 | ₩376,884 | ₩364,190 | ₩374,105 | +1.77% | 137.2만 |
|---|
| 2026.09.25 | ₩369,936 | ₩377,913 | ₩368,693 | ₩375,067 | +1.39% | 173.6만 |
|---|
| 2026.09.24 | ₩362,012 | ₩369,134 | ₩361,704 | ₩367,263 | +1.45% | 138만 |
|---|
| 2026.09.23 | ₩351,776 | ₩363,709 | ₩351,442 | ₩361,798 | +2.85% | 142.7만 |
|---|
| 2026.09.22 | ₩355,183 | ₩355,183 | ₩346,551 | ₩348,649 | -1.84% | 181.9만 |
|---|
| 2026.09.21 | ₩347,433 | ₩353,339 | ₩344,587 | ₩349,183 | +0.50% | 119.9만 |
|---|
| 2026.09.18 | ₩351,976 | ₩352,444 | ₩346,217 | ₩347,713 | -1.21% | 600.2만 |
|---|
| 2026.09.17 | ₩352,030 | ₩356,399 | ₩348,034 | ₩352,444 | +0.12% | 112.1만 |
|---|
| 2026.09.16 | ₩354,475 | ₩358,070 | ₩350,693 | ₩353,981 | -0.14% | 111.4만 |
|---|
| 2026.09.15 | ₩348,502 | ₩363,989 | ₩344,774 | ₩356,279 | +2.23% | 135만 |
|---|
| 2026.09.14 | ₩354,021 | ₩357,348 | ₩348,181 | ₩355,010 | +0.28% | 136.2만 |
|---|
| 2026.09.11 | ₩349,851 | ₩352,364 | ₩346,818 | ₩350,640 | +0.23% | 86.4만 |
|---|
| 2026.09.10 | ₩348,756 | ₩353,553 | ₩345,014 | ₩348,742 | -0.00% | 85.3만 |
|---|
| 2026.09.09 | ₩355,731 | ₩355,731 | ₩346,765 | ₩348,502 | -2.03% | 107.7만 |
|---|
| 2026.09.08 | ₩362,960 | ₩363,000 | ₩352,658 | ₩353,900 | -2.50% | 146.8만 |
|---|
| 2026.09.04 | ₩373,570 | ₩373,971 | ₩365,620 | ₩367,597 | -1.60% | 115.2만 |
|---|
| 2026.09.03 | ₩379,517 | ₩385,356 | ₩371,285 | ₩380,011 | +0.13% | 150.5만 |
|---|
| 2026.09.02 | ₩371,860 | ₩377,406 | ₩368,880 | ₩375,121 | +0.88% | 149만 |
|---|
| 2026.09.01 | ₩376,991 | ₩383,232 | ₩371,526 | ₩373,129 | -1.02% | 121.9만 |
|---|
| 2026.08.31 | ₩367,196 | ₩388,149 | ₩365,606 | ₩381,762 | +3.97% | 284.5만 |
|---|
| 2026.08.28 | ₩374,158 | ₩380,412 | ₩369,415 | ₩369,735 | -1.18% | 364.2만 |
|---|
| 2026.08.27 | ₩367,958 | ₩395,860 | ₩367,223 | ₩377,005 | +2.46% | 640.9만 |
|---|
| 2026.08.26 | ₩320,533 | ₩330,997 | ₩319,277 | ₩327,268 | +2.10% | 145.3만 |
|---|
| 2026.08.25 | ₩326,413 | ₩331,197 | ₩324,088 | ₩329,767 | +1.03% | 162만 |
|---|
| 2026.08.24 | ₩330,141 | ₩333,054 | ₩323,420 | ₩332,012 | +0.57% | 157만 |
|---|
| 2026.08.21 | ₩335,059 | ₩335,152 | ₩329,794 | ₩331,264 | -1.13% | 109.2만 |
|---|
| 2026.08.20 | ₩334,070 | ₩338,734 | ₩328,725 | ₩334,778 | +0.21% | 130.6만 |
|---|
| 2026.08.19 | ₩325,117 | ₩338,039 | ₩324,395 | ₩335,406 | +3.16% | 180만 |
|---|
| 2026.08.18 | ₩324,943 | ₩330,101 | ₩323,006 | ₩324,382 | -0.17% | 152.3만 |
|---|
| 2026.08.17 | ₩322,043 | ₩326,333 | ₩318,462 | ₩318,489 | -1.10% | 100.8만 |
|---|
| 2026.08.14 | ₩336,475 | ₩338,720 | ₩325,371 | ₩325,718 | -3.20% | 142.6만 |
|---|
| 2026.08.13 | ₩323,259 | ₩338,547 | ₩320,039 | ₩337,598 | +4.44% | 259.1만 |
|---|
| 2026.08.12 | ₩310,725 | ₩323,032 | ₩307,572 | ₩322,725 | +3.86% | 178.2만 |
|---|
| 2026.08.11 | ₩311,968 | ₩319,331 | ₩309,723 | ₩316,137 | +1.34% | 164.6만 |
|---|
| 2026.08.10 | ₩305,821 | ₩315,362 | ₩305,166 | ₩313,612 | +2.55% | 178.7만 |
|---|
| 2026.08.07 | ₩299,794 | ₩309,563 | ₩298,405 | ₩307,972 | +2.73% | 256.6만 |
|---|
| 2026.08.06 | ₩279,283 | ₩291,242 | ₩278,040 | ₩291,042 | +4.21% | 220.1만 |
|---|
| 2026.08.05 | ₩284,427 | ₩286,298 | ₩281,207 | ₩285,309 | +0.31% | 154.9만 |
|---|
| 2026.08.04 | ₩273,937 | ₩283,746 | ₩273,510 | ₩283,104 | +3.35% | 147.6만 |
|---|
| 2026.08.03 | ₩280,605 | ₩282,703 | ₩274,793 | ₩275,608 | -1.78% | 260.9만 |
|---|
| 2026.07.31 | ₩268,178 | ₩275,287 | ₩265,933 | ₩272,307 | +1.54% | 188.9만 |
|---|
| 2026.07.30 | ₩269,621 | ₩271,412 | ₩262,806 | ₩269,341 | -0.10% | 144.2만 |
|---|
| 2026.07.29 | ₩268,699 | ₩279,723 | ₩267,657 | ₩277,826 | +3.40% | 207.4만 |
|---|
| 2026.07.28 | ₩264,958 | ₩271,519 | ₩263,742 | ₩268,860 | +1.47% | 169.1만 |
|---|
| 2026.07.27 | ₩254,895 | ₩264,423 | ₩252,704 | ₩259,853 | +1.94% | 170.9만 |
|---|
| 2026.07.24 | ₩243,577 | ₩250,138 | ₩243,203 | ₩248,869 | +2.17% | 105.7만 |
|---|
| 2026.07.23 | ₩250,138 | ₩250,285 | ₩239,528 | ₩239,969 | -4.07% | 103.8만 |
|---|
| 2026.07.22 | ₩253,666 | ₩253,666 | ₩243,337 | ₩246,610 | -2.78% | 122.5만 |
|---|
| 2026.07.21 | ₩260,575 | ₩263,341 | ₩251,982 | ₩252,878 | -2.95% | 118.9만 |
|---|
| 2026.07.20 | ₩257,902 | ₩267,082 | ₩255,550 | ₩263,795 | +2.28% | 124.5만 |
|---|
| 2026.07.17 | ₩263,742 | ₩267,256 | ₩259,572 | ₩261,082 | -1.01% | 125.2만 |
|---|
| 2026.07.16 | ₩261,577 | ₩267,697 | ₩260,481 | ₩263,742 | +0.83% | 156.6만 |
|---|
| 2026.07.15 | ₩262,900 | ₩266,080 | ₩257,261 | ₩258,797 | -1.56% | 139.1만 |
|---|
| 2026.07.14 | ₩254,054 | ₩262,766 | ₩251,795 | ₩258,022 | +1.56% | 169.2만 |
|---|
| 2026.07.13 | ₩255,550 | ₩265,559 | ₩255,417 | ₩262,993 | +2.91% | 185.7만 |
|---|
| 2026.07.10 | ₩258,543 | ₩260,521 | ₩252,998 | ₩254,054 | -1.74% | 126.7만 |
|---|
| 2026.07.09 | ₩244,940 | ₩254,013 | ₩243,323 | ₩253,492 | +3.49% | 128.5만 |
|---|
| 2026.07.08 | ₩253,279 | ₩257,207 | ₩251,060 | ₩251,448 | -0.72% | 167.8만 |
|---|
| 2026.07.07 | ₩263,180 | ₩266,855 | ₩255,737 | ₩256,967 | -2.36% | 239.2만 |
|---|
| 2026.07.06 | ₩255,684 | ₩258,597 | ₩250,887 | ₩256,579 | +0.35% | 227.8만 |
|---|
| 2026.07.02 | ₩246,437 | ₩257,768 | ₩246,437 | ₩257,555 | +4.51% | 257.4만 |
|---|
| 2026.07.01 | ₩243,203 | ₩252,717 | ₩241,933 | ₩246,170 | +1.22% | 315만 |
|---|
| 2026.06.30 | ₩232,980 | ₩237,791 | ₩230,989 | ₩237,150 | +1.79% | 263.9만 |
|---|
| 2026.06.29 | ₩233,127 | ₩238,272 | ₩230,709 | ₩235,479 | +1.01% | 329.9만 |
|---|
| 2026.06.26 | ₩214,139 | ₩229,159 | ₩214,139 | ₩228,985 | +6.93% | 566만 |
|---|
| 2026.06.25 | ₩214,379 | ₩216,531 | ₩210,972 | ₩211,239 | -1.46% | 169.1만 |
|---|
| 2026.06.24 | ₩216,076 | ₩221,555 | ₩214,513 | ₩215,609 | -0.22% | 251.7만 |
|---|
| 2026.06.23 | ₩209,796 | ₩214,927 | ₩208,112 | ₩213,417 | +1.73% | 306.6만 |
|---|
| 2026.06.22 | ₩205,747 | ₩209,302 | ₩201,979 | ₩204,665 | -0.53% | 244.9만 |
|---|
| 2026.06.18 | ₩204,852 | ₩205,787 | ₩200,963 | ₩204,852 | 0.00% | 510.8만 |
|---|
| 2026.06.17 | ₩214,954 | ₩218,829 | ₩205,667 | ₩206,923 | -3.74% | 224.8만 |
|---|
| 2026.06.16 | ₩216,477 | ₩218,549 | ₩212,589 | ₩218,321 | +0.85% | 200.2만 |
|---|
| 2026.06.15 | ₩216,758 | ₩223,025 | ₩216,036 | ₩216,705 | -0.02% | 228.6만 |
|---|
| 2026.06.12 | ₩217,146 | ₩218,843 | ₩208,754 | ₩213,190 | -1.82% | 190.9만 |
|---|
| 2026.06.11 | ₩217,333 | ₩223,439 | ₩215,395 | ₩215,876 | -0.67% | 179.3만 |
|---|
| 2026.06.10 | ₩223,132 | ₩228,330 | ₩218,816 | ₩218,829 | -1.93% | 208만 |
|---|
| 2026.06.09 | ₩221,168 | ₩230,749 | ₩220,633 | ₩224,067 | +1.31% | 231.3만 |
|---|
| 2026.06.08 | ₩229,426 | ₩230,575 | ₩223,079 | ₩223,479 | -2.59% | 202.6만 |
|---|
| 2026.06.05 | ₩242,241 | ₩242,869 | ₩229,773 | ₩230,655 | -4.78% | 250.1만 |
|---|
| 2026.06.04 | ₩244,352 | ₩248,054 | ₩233,355 | ₩238,660 | -2.33% | 362만 |
|---|
| 2026.06.03 | ₩242,521 | ₩243,911 | ₩232,860 | ₩238,820 | -1.53% | 446.4만 |
|---|
| 2026.06.02 | ₩246,864 | ₩247,479 | ₩239,421 | ₩244,459 | -0.97% | 379.3만 |
|---|
| 2026.06.01 | ₩244,192 | ₩256,526 | ₩239,622 | ₩252,103 | +3.24% | 564.6만 |
|---|
| 2026.05.29 | ₩220,780 | ₩236,976 | ₩220,486 | ₩232,967 | +5.52% | 510.5만 |
|---|
| 2026.05.28 | ₩214,139 | ₩221,034 | ₩210,691 | ₩219,658 | +2.58% | 192.1만 |
|---|
| 2026.05.27 | ₩207,284 | ₩219,551 | ₩207,137 | ₩211,787 | +2.17% | 223.3만 |
|---|
| 2026.05.26 | ₩213,417 | ₩214,379 | ₩207,457 | ₩211,854 | -0.73% | 225.5만 |
|---|
| 2026.05.22 | ₩212,843 | ₩217,279 | ₩212,281 | ₩214,032 | +0.56% | 201.8만 |
|---|
| 2026.05.21 | ₩217,132 | ₩217,880 | ₩211,226 | ₩211,493 | -2.60% | 213.3만 |
|---|
| 2026.05.20 | ₩213,805 | ₩220,700 | ₩209,382 | ₩220,433 | +3.10% | 181.5만 |
|---|
| 2026.05.19 | ₩220,486 | ₩227,087 | ₩217,613 | ₩218,228 | -1.02% | 247.5만 |
|---|
| 2026.05.18 | ₩211,146 | ₩220,753 | ₩210,825 | ₩218,949 | +3.70% | 245.1만 |
|---|
| 2026.05.15 | ₩211,707 | ₩215,128 | ₩209,502 | ₩212,281 | +0.27% | 209.6만 |
|---|
| 2026.05.14 | ₩207,498 | ₩211,212 | ₩204,197 | ₩208,794 | +0.62% | 168.2만 |
|---|
| 2026.05.13 | ₩210,183 | ₩212,362 | ₩205,279 | ₩208,099 | -0.99% | 215.5만 |
|---|
| 2026.05.12 | ₩213,417 | ₩216,731 | ₩211,199 | ₩213,030 | -0.18% | 187.3만 |
|---|
| 2026.05.11 | ₩219,631 | ₩222,704 | ₩211,600 | ₩212,909 | -3.06% | 238.2만 |
|---|
| 2026.05.08 | ₩220,593 | ₩223,479 | ₩217,680 | ₩222,277 | +0.76% | 278.2만 |
|---|
| 2026.05.07 | ₩226,099 | ₩231,845 | ₩223,707 | ₩224,829 | -0.56% | 410.2만 |
|---|
| 2026.05.06 | ₩225,831 | ₩228,611 | ₩223,373 | ₩223,626 | -0.98% | 3535.5만 |
|---|
| 2026.05.05 | ₩227,301 | ₩232,018 | ₩223,306 | ₩228,758 | +0.64% | 440.5만 |
|---|
| 2026.05.04 | ₩227,168 | ₩232,406 | ₩225,471 | ₩227,462 | +0.13% | 439.6만 |
|---|
| 2026.05.01 | ₩232,539 | ₩233,996 | ₩227,234 | ₩229,306 | -1.39% | 768.1만 |
|---|
| 2026.04.30 | ₩209,048 | ₩209,836 | ₩204,531 | ₩208,420 | -0.30% | 190.7만 |
|---|
| 2026.04.29 | ₩211,600 | ₩212,522 | ₩207,685 | ₩211,426 | -0.08% | 158만 |
|---|
| 2026.04.28 | ₩216,050 | ₩219,711 | ₩210,972 | ₩211,787 | -1.97% | 183.2만 |
|---|
| 2026.04.27 | ₩213,965 | ₩217,987 | ₩213,070 | ₩214,406 | +0.21% | 150.5만 |
|---|
| 2026.04.24 | ₩208,994 | ₩215,368 | ₩207,965 | ₩215,315 | +3.02% | 162.5만 |
|---|
| 2026.04.23 | ₩213,751 | ₩215,141 | ₩203,515 | ₩208,660 | -2.38% | 292.4만 |
|---|
| 2026.04.22 | ₩225,163 | ₩226,299 | ₩216,624 | ₩218,856 | -2.80% | 212.2만 |
|---|
| 2026.04.21 | ₩225,243 | ₩230,428 | ₩222,491 | ₩224,214 | -0.46% | 179.3만 |
|---|
| 2026.04.20 | ₩223,479 | ₩229,426 | ₩223,159 | ₩225,618 | +0.96% | 160.7만 |
|---|
| 2026.04.17 | ₩228,557 | ₩231,537 | ₩222,183 | ₩224,428 | -1.81% | 217.3만 |
|---|
| 2026.04.16 | ₩229,573 | ₩233,809 | ₩221,756 | ₩224,081 | -2.39% | 229.8만 |
|---|
| 2026.04.15 | ₩216,972 | ₩224,629 | ₩213,805 | ₩223,560 | +3.04% | 270.9만 |
|---|
| 2026.04.14 | ₩217,653 | ₩218,736 | ₩209,008 | ₩212,589 | -2.33% | 226.8만 |
|---|
| 2026.04.13 | ₩202,420 | ₩212,375 | ₩202,032 | ₩211,734 | +4.60% | 271.3만 |
|---|
| 2026.04.10 | ₩204,531 | ₩206,682 | ₩197,836 | ₩202,353 | -1.06% | 395.9만 |
|---|
| 2026.04.09 | ₩221,408 | ₩224,776 | ₩208,767 | ₩209,903 | -5.20% | 430.9만 |
|---|
| 2026.04.08 | ₩235,506 | ₩237,738 | ₩222,223 | ₩222,584 | -5.49% | 182.4만 |
|---|
| 2026.04.07 | ₩231,390 | ₩232,272 | ₩226,793 | ₩230,535 | -0.37% | 144.6만 |
|---|
| 2026.04.06 | ₩233,715 | ₩235,346 | ₩230,361 | ₩233,368 | -0.15% | 144.6만 |
|---|
| 2026.04.02 | ₩230,228 | ₩238,753 | ₩226,834 | ₩232,486 | +0.98% | 124.8만 |
|---|
| 2026.04.01 | ₩236,107 | ₩237,363 | ₩230,428 | ₩230,829 | -2.24% | 145.2만 |
|---|
| 2026.03.31 | ₩234,544 | ₩238,526 | ₩231,257 | ₩234,731 | +0.08% | 184.6만 |
|---|
| 2026.03.30 | ₩233,849 | ₩238,940 | ₩231,230 | ₩235,132 | +0.55% | 156.5만 |
|---|
| 2026.03.27 | ₩237,858 | ₩239,181 | ₩228,504 | ₩230,629 | -3.04% | 149.6만 |
|---|
| 2026.03.26 | ₩237,858 | ₩244,833 | ₩237,858 | ₩238,232 | +0.16% | 177.6만 |
|---|
| 2026.03.25 | ₩242,936 | ₩245,648 | ₩234,958 | ₩238,005 | -2.03% | 132만 |
|---|
| 2026.03.24 | ₩244,178 | ₩245,648 | ₩235,720 | ₩239,341 | -1.98% | 279.4만 |
|---|
| 2026.03.23 | ₩248,989 | ₩250,673 | ₩244,913 | ₩247,519 | -0.59% | 156.7만 |
|---|
| 2026.03.20 | ₩246,143 | ₩246,998 | ₩241,506 | ₩245,969 | -0.07% | 418만 |
|---|
| 2026.03.19 | ₩245,675 | ₩252,811 | ₩245,448 | ₩248,000 | +0.95% | 144만 |
|---|
| 2026.03.18 | ₩245,662 | ₩249,497 | ₩244,539 | ₩245,916 | +0.10% | 137.5만 |
|---|
| 2026.03.17 | ₩248,308 | ₩255,764 | ₩247,386 | ₩249,483 | +0.47% | 152.2만 |
|---|
| 2026.03.16 | ₩240,357 | ₩248,936 | ₩240,196 | ₩247,586 | +3.01% | 236만 |
|---|
| 2026.03.13 | ₩243,644 | ₩245,247 | ₩237,738 | ₩239,034 | -1.89% | 169.4만 |
|---|
| 2026.03.12 | ₩253,479 | ₩256,913 | ₩241,533 | ₩241,586 | -4.69% | 159.2만 |
|---|
| 2026.03.11 | ₩254,869 | ₩256,940 | ₩247,653 | ₩250,005 | -1.91% | 144만 |
|---|
| 2026.03.10 | ₩261,136 | ₩262,606 | ₩246,624 | ₩253,479 | -2.93% | 209.8만 |
|---|
| 2026.03.09 | ₩259,599 | ₩263,501 | ₩253,693 | ₩261,336 | +0.67% | 224.1만 |
|---|
| 2026.03.06 | ₩259,893 | ₩263,969 | ₩255,123 | ₩261,229 | +0.51% | 218.2만 |
|---|
| 2026.03.05 | ₩269,260 | ₩274,579 | ₩255,002 | ₩261,991 | -2.70% | 507.7만 |
|---|
| 2026.03.04 | ₩249,230 | ₩252,370 | ₩245,288 | ₩251,862 | +1.06% | 346만 |
|---|
| 2026.03.03 | ₩238,339 | ₩249,751 | ₩236,214 | ₩248,428 | +4.23% | 223.9만 |
|---|
| 2026.03.02 | ₩240,731 | ₩247,239 | ₩238,633 | ₩242,468 | +0.72% | 236.7만 |
|---|
| 2026.02.27 | ₩239,194 | ₩244,660 | ₩236,522 | ₩243,216 | +1.68% | 256.2만 |
|---|
| 2026.02.26 | ₩235,733 | ₩245,942 | ₩235,185 | ₩244,352 | +3.66% | 204.3만 |
|---|
| 2026.02.25 | ₩234,277 | ₩237,778 | ₩229,840 | ₩235,800 | +0.65% | 178.2만 |
|---|
| 2026.02.24 | ₩232,526 | ₩238,740 | ₩230,909 | ₩234,905 | +1.02% | 210.9만 |
|---|
| 2026.02.23 | ₩237,831 | ₩239,568 | ₩229,453 | ₩230,067 | -3.26% | 248.4만 |
|---|
| 2026.02.20 | ₩243,737 | ₩249,189 | ₩240,704 | ₩240,945 | -1.15% | 167.2만 |
|---|
| 2026.02.19 | ₩241,867 | ₩244,232 | ₩238,179 | ₩243,965 | +0.87% | 220.4만 |
|---|
| 2026.02.18 | ₩235,947 | ₩242,588 | ₩233,582 | ₩242,201 | +2.65% | 174.9만 |
|---|
| 2026.02.17 | ₩238,259 | ₩242,602 | ₩230,401 | ₩236,281 | -0.83% | 212.1만 |
|---|
| 2026.02.13 | ₩232,446 | ₩236,709 | ₩231,190 | ₩232,660 | +0.09% | 225.4만 |
|---|
| 2026.02.12 | ₩240,343 | ₩240,517 | ₩224,682 | ₩229,827 | -4.38% | 319.4만 |
|---|
| 2026.02.11 | ₩248,548 | ₩248,548 | ₩234,023 | ₩236,575 | -4.82% | 428.6만 |
|---|
| 2026.02.10 | ₩249,818 | ₩254,789 | ₩248,054 | ₩249,871 | +0.02% | 197.7만 |
|---|
| 2026.02.09 | ₩245,729 | ₩248,414 | ₩240,958 | ₩246,691 | +0.39% | 217.9만 |
|---|
| 2026.02.06 | ₩244,633 | ₩247,706 | ₩237,697 | ₩245,408 | +0.32% | 284.6만 |
|---|
| 2026.02.05 | ₩254,054 | ₩258,824 | ₩244,366 | ₩245,675 | -3.30% | 257.5만 |
|---|
| 2026.02.04 | ₩251,221 | ₩258,290 | ₩246,610 | ₩254,815 | +1.43% | 391.9만 |
|---|
| 2026.02.03 | ₩267,617 | ₩268,793 | ₩249,083 | ₩254,962 | -4.73% | 460.6만 |
|---|
| 2026.02.02 | ₩271,145 | ₩273,403 | ₩267,577 | ₩271,733 | +0.22% | 191.6만 |
|---|
| 2026.01.30 | ₩280,619 | ₩282,837 | ₩272,000 | ₩272,494 | -2.90% | 309.6만 |
|---|
| 2026.01.29 | ₩284,908 | ₩286,632 | ₩275,274 | ₩280,592 | -1.51% | 184.2만 |
|---|
| 2026.01.28 | ₩292,619 | ₩294,650 | ₩289,224 | ₩291,296 | -0.45% | 185.7만 |
|---|
| 2026.01.27 | ₩299,621 | ₩301,131 | ₩287,661 | ₩291,135 | -2.83% | 151.4만 |
|---|
| 2026.01.26 | ₩296,734 | ₩301,411 | ₩296,521 | ₩299,567 | +0.95% | 116.4만 |
|---|
| 2026.01.23 | ₩299,447 | ₩303,830 | ₩295,892 | ₩296,654 | -0.93% | 117.6만 |
|---|
| 2026.01.22 | ₩297,656 | ₩302,226 | ₩296,160 | ₩301,037 | +1.14% | 147.6만 |
|---|
| 2026.01.21 | ₩290,454 | ₩295,171 | ₩288,997 | ₩293,621 | +1.09% | 203.2만 |
|---|
| 2026.01.20 | ₩292,645 | ₩300,182 | ₩288,035 | ₩288,984 | -1.25% | 168.4만 |
|---|
| 2026.01.16 | ₩296,654 | ₩302,854 | ₩292,178 | ₩296,935 | +0.09% | 262.6만 |
|---|
| 2026.01.15 | ₩296,467 | ₩297,630 | ₩290,213 | ₩292,579 | -1.31% | 267.8만 |
|---|
| 2026.01.14 | ₩304,912 | ₩306,436 | ₩289,211 | ₩292,458 | -4.08% | 217.7만 |
|---|
| 2026.01.13 | ₩309,255 | ₩310,632 | ₩303,336 | ₩305,327 | -1.27% | 144.8만 |
|---|
| 2026.01.12 | ₩320,213 | ₩320,974 | ₩309,897 | ₩311,634 | -2.68% | 151.6만 |
|---|
| 2026.01.09 | ₩325,210 | ₩328,043 | ₩320,707 | ₩320,868 | -1.34% | 159만 |
|---|
| 2026.01.08 | ₩322,712 | ₩327,429 | ₩318,649 | ₩322,257 | -0.14% | 193.2만 |
|---|
| 2026.01.07 | ₩320,721 | ₩322,712 | ₩315,536 | ₩319,839 | -0.27% | 142.6만 |
|---|
| 2026.01.06 | ₩303,683 | ₩318,770 | ₩302,734 | ₩317,861 | +4.67% | 303.3만 |
|---|
| 2026.01.05 | ₩293,313 | ₩299,086 | ₩291,149 | ₩295,745 | +0.83% | 157.6만 |
|---|
| 2026.01.02 | ₩298,538 | ₩300,169 | ₩292,097 | ₩293,300 | -1.75% | 107.8만 |
|---|
| 2025.12.31 | ₩299,327 | ₩300,837 | ₩297,990 | ₩298,298 | -0.34% | 69.7만 |
|---|
| 2025.12.30 | ₩299,968 | ₩301,558 | ₩298,538 | ₩300,182 | +0.07% | 72.8만 |
|---|
| 2025.12.29 | ₩300,195 | ₩302,667 | ₩298,525 | ₩300,690 | +0.16% | 83.2만 |
|---|
| 2025.12.26 | ₩299,059 | ₩302,480 | ₩298,792 | ₩300,195 | +0.38% | 75.7만 |
|---|
| 2025.12.24 | ₩298,993 | ₩300,356 | ₩297,175 | ₩298,191 | -0.27% | 38.2만 |
|---|
| 2025.12.23 | ₩297,763 | ₩300,169 | ₩295,879 | ₩299,674 | +0.64% | 100.1만 |
|---|
| 2025.12.22 | ₩299,527 | ₩301,705 | ₩297,162 | ₩298,472 | -0.35% | 126.7만 |
|---|
| 2025.12.19 | ₩292,472 | ₩300,663 | ₩291,670 | ₩296,467 | +1.37% | 219.2만 |
|---|
| 2025.12.18 | ₩289,973 | ₩293,781 | ₩289,198 | ₩291,443 | +0.51% | 313.9만 |
|---|
| 2025.12.17 | ₩292,739 | ₩295,999 | ₩287,701 | ₩287,915 | -1.65% | 175.8만 |
|---|
| 2025.12.16 | ₩293,621 | ₩295,786 | ₩288,917 | ₩293,046 | -0.20% | 208.7만 |
|---|
| 2025.12.15 | ₩299,140 | ₩299,541 | ₩291,590 | ₩294,115 | -1.68% | 217.1만 |
|---|
| 2025.12.12 | ₩288,650 | ₩303,202 | ₩288,570 | ₩298,338 | +3.36% | 240.5만 |
|---|
| 2025.12.11 | ₩304,672 | ₩309,148 | ₩303,790 | ₩306,663 | +0.65% | 201.2만 |
|---|
| 2025.12.10 | ₩311,139 | ₩311,794 | ₩303,817 | ₩306,222 | -1.58% | 224.7만 |
|---|
| 2025.12.09 | ₩316,939 | ₩318,569 | ₩307,384 | ₩310,017 | -2.18% | 207.8만 |
|---|
| 2025.12.08 | ₩319,839 | ₩321,028 | ₩310,324 | ₩319,438 | -0.13% | 169만 |
|---|
| 2025.12.05 | ₩323,380 | ₩326,346 | ₩319,585 | ₩323,380 | 0.00% | 138.9만 |
|---|
| 2025.12.04 | ₩322,043 | ₩329,487 | ₩319,184 | ₩323,754 | +0.53% | 176.8만 |
|---|
| 2025.12.03 | ₩319,705 | ₩322,645 | ₩318,943 | ₩322,484 | +0.87% | 91.4만 |
|---|
| 2025.12.02 | ₩323,313 | ₩325,384 | ₩318,877 | ₩320,894 | -0.75% | 107.5만 |
|---|
| 2025.12.01 | ₩317,059 | ₩324,622 | ₩316,632 | ₩321,255 | +1.32% | 166.5만 |
|---|
| 2025.11.28 | ₩323,380 | ₩327,268 | ₩320,093 | ₩321,095 | -0.71% | 73.9만 |
|---|
| 2025.11.26 | ₩319,718 | ₩327,228 | ₩319,010 | ₩321,603 | +0.59% | 187.7만 |
|---|
| 2025.11.25 | ₩316,444 | ₩323,300 | ₩314,747 | ₩320,640 | +1.33% | 170.3만 |
|---|
| 2025.11.24 | ₩327,255 | ₩330,890 | ₩313,358 | ₩315,015 | -3.74% | 340.2만 |
|---|
| 2025.11.21 | ₩333,736 | ₩336,208 | ₩317,019 | ₩326,132 | -2.28% | 490.3만 |
|---|
| 2025.11.20 | ₩367,477 | ₩370,965 | ₩359,860 | ₩361,464 | -1.64% | 178만 |
|---|
| 2025.11.19 | ₩365,005 | ₩367,317 | ₩361,704 | ₩364,804 | -0.05% | 123.5만 |
|---|
| 2025.11.18 | ₩368,319 | ₩373,023 | ₩365,406 | ₩365,767 | -0.69% | 191.7만 |
|---|
| 2025.11.17 | ₩386,572 | ₩391,477 | ₩370,083 | ₩370,163 | -4.24% | 272.4만 |
|---|
| 2025.11.14 | ₩383,619 | ₩395,178 | ₩382,243 | ₩392,011 | +2.19% | 108.1만 |
|---|
| 2025.11.13 | ₩390,220 | ₩396,742 | ₩387,428 | ₩389,793 | -0.11% | 82.2만 |
|---|
| 2025.11.12 | ₩399,294 | ₩403,784 | ₩396,621 | ₩396,822 | -0.62% | 93만 |
|---|
| 2025.11.11 | ₩395,285 | ₩401,459 | ₩394,163 | ₩399,681 | +1.11% | 76.9만 |
|---|
| 2025.11.10 | ₩390,220 | ₩397,036 | ₩388,149 | ₩395,205 | +1.28% | 74.4만 |
|---|
| 2025.11.07 | ₩383,299 | ₩394,630 | ₩381,294 | ₩394,016 | +2.80% | 76.7만 |
|---|
| 2025.11.06 | ₩392,546 | ₩393,534 | ₩382,537 | ₩389,138 | -0.87% | 77.3만 |
|---|
| 2025.11.05 | ₩392,800 | ₩396,461 | ₩390,274 | ₩394,550 | +0.45% | 84.3만 |
|---|
| 2025.11.04 | ₩388,857 | ₩393,414 | ₩388,176 | ₩392,185 | +0.86% | 68.8만 |
|---|
| 2025.11.03 | ₩388,857 | ₩391,370 | ₩382,403 | ₩391,156 | +0.59% | 86.3만 |
|---|
| 2025.10.31 | ₩382,818 | ₩389,566 | ₩382,109 | ₩389,125 | +1.65% | 128만 |
|---|
| 2025.10.30 | ₩383,058 | ₩387,307 | ₩380,840 | ₩380,880 | -0.57% | 51.9만 |
|---|
| 2025.10.29 | ₩392,038 | ₩392,038 | ₩378,715 | ₩383,071 | -2.29% | 103.2만 |
|---|
| 2025.10.28 | ₩395,165 | ₩397,958 | ₩389,325 | ₩389,325 | -1.48% | 70.5만 |
|---|
| 2025.10.27 | ₩394,283 | ₩395,739 | ₩391,584 | ₩395,125 | +0.21% | 68.2만 |
|---|
| 2025.10.24 | ₩391,076 | ₩396,274 | ₩389,539 | ₩391,557 | +0.12% | 72만 |
|---|
| 2025.10.23 | ₩384,488 | ₩389,900 | ₩382,924 | ₩389,526 | +1.31% | 72.7만 |
|---|
| 2025.10.22 | ₩389,245 | ₩389,405 | ₩384,127 | ₩387,441 | -0.46% | 62.5만 |
|---|
| 2025.10.21 | ₩381,735 | ₩390,421 | ₩379,584 | ₩387,307 | +1.46% | 71만 |
|---|
| 2025.10.20 | ₩380,933 | ₩384,982 | ₩376,724 | ₩382,056 | +0.29% | 81.6만 |
|---|
| 2025.10.17 | ₩389,111 | ₩390,514 | ₩372,381 | ₩379,143 | -2.56% | 158.3만 |
|---|
| 2025.10.16 | ₩386,065 | ₩396,875 | ₩384,621 | ₩391,169 | +1.32% | 139.1만 |
|---|
| 2025.10.15 | ₩385,557 | ₩389,806 | ₩382,711 | ₩384,020 | -0.40% | 107.6만 |
|---|
| 2025.10.14 | ₩378,314 | ₩387,895 | ₩376,363 | ₩384,381 | +1.60% | 120.1만 |
|---|
| 2025.10.13 | ₩384,969 | ₩386,185 | ₩381,682 | ₩382,296 | -0.69% | 74.7만 |
|---|
| 2025.10.10 | ₩399,681 | ₩399,681 | ₩382,470 | ₩382,964 | -4.18% | 132.1만 |
|---|