시장 데이터를 불러오는 중
전체 종목
베랄토 과거 주가
Veralto Corp Common Stock · VLTO · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veralto Corp Common Stock · VLTO · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,634 | ₩130,685 | ₩128,481 | ₩129,888 | +0.20% | 89.1만 |
| 2026.10.08 | ₩128,106 | ₩129,399 | ₩126,203 | ₩129,285 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,575 | ₩129,585 | ₩126,534 | ₩128,280 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,727 | ₩130,451 | ₩128,805 | ₩129,245 | -0.37% | 138.8만 |
| 2026.10.05 | ₩126,297 | ₩129,607 | ₩125,680 | ₩129,406 | +2.46% | 227만 |
| 2026.10.02 | ₩126,900 | ₩127,798 | ₩126,444 | ₩126,873 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,819 | ₩127,396 | ₩125,352 | ₩126,766 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,615 | ₩129,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,364 |
| ₩126,391 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩128,468 | ₩130,009 | ₩128,066 | ₩129,513 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩130,170 | ₩130,337 | ₩128,401 | ₩128,910 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,709 | ₩130,464 | ₩128,361 | ₩130,170 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,495 | ₩130,752 | ₩128,019 | ₩128,910 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,798 | ₩129,084 | ₩127,483 | ₩128,481 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩128,347 | ₩129,473 | ₩127,664 | ₩128,361 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,873 | ₩127,798 | ₩125,928 | ₩127,543 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩127,302 | ₩127,583 | ₩126,216 | ₩126,618 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,870 | ₩128,870 | ₩126,605 | ₩127,637 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩128,227 | ₩129,660 | ₩127,720 | ₩128,307 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,990 | ₩129,366 | ₩127,597 | ₩127,945 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩128,468 | ₩130,129 | ₩127,932 | ₩129,044 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩127,020 | ₩127,020 | ₩125,345 | ₩126,096 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,672 | ₩126,913 | ₩124,515 | ₩125,225 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,516 | ₩128,133 | ₩126,056 | ₩126,927 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩128,079 | ₩129,218 | ₩127,597 | ₩128,012 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩130,290 | ₩130,290 | ₩128,146 | ₩129,057 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,773 | ₩132,997 | ₩130,250 | ₩131,161 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩130,022 | ₩132,059 | ₩129,855 | ₩130,263 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,607 | ₩133,238 | ₩129,513 | ₩130,049 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,689 | ₩133,118 | ₩130,518 | ₩132,086 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩132,247 | ₩133,010 | ₩130,833 | ₩132,072 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,563 | ₩132,025 | ₩130,424 | ₩131,818 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩132,394 | ₩133,546 | ₩131,842 | ₩132,247 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,809 | ₩133,587 | ₩131,443 | ₩132,354 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,783 | ₩134,511 | ₩132,166 | ₩133,158 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩133,399 | ₩134,002 | ₩132,287 | ₩132,354 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩134,337 | ₩135,342 | ₩132,850 | ₩133,278 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,711 | ₩134,283 | ₩130,076 | ₩134,136 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩131,094 | ₩131,510 | ₩128,696 | ₩128,736 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩130,049 | ₩130,769 | ₩129,426 | ₩129,647 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩129,272 | ₩131,416 | ₩129,272 | ₩130,893 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩130,129 | ₩131,041 | ₩128,612 | ₩130,706 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩129,299 | ₩130,907 | ₩128,320 | ₩129,540 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,665 | ₩131,898 | ₩129,085 | ₩131,282 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩131,027 | ₩132,327 | ₩129,942 | ₩130,129 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,496 | ₩132,635 | ₩129,475 | ₩131,778 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩130,478 | ₩131,402 | ₩129,506 | ₩131,349 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,982 | ₩130,223 | ₩128,562 | ₩130,196 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,975 | ₩129,339 | ₩125,439 | ₩129,245 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩127,262 | ₩128,160 | ₩125,453 | ₩127,061 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩127,288 | ₩128,106 | ₩123,771 | ₩126,190 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,585 | ₩133,526 | ₩125,828 | ₩126,913 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩136,039 | ₩137,017 | ₩129,888 | ₩132,434 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩128,052 | ₩132,046 | ₩126,639 | ₩131,952 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩124,126 | ₩126,458 | ₩123,697 | ₩126,337 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,880 | ₩124,260 | ₩121,513 | ₩123,309 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,486 | ₩122,826 | ₩120,468 | ₩122,612 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩121,433 | ₩122,438 | ₩119,731 | ₩122,143 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩123,255 | ₩123,335 | ₩120,294 | ₩120,843 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩126,190 | ₩126,203 | ₩124,273 | ₩124,823 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩125,024 | ₩129,540 | ₩125,024 | ₩125,707 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,893 | ₩126,350 | ₩122,893 | ₩126,243 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩122,170 | ₩123,898 | ₩121,553 | ₩121,942 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,483 | ₩124,702 | ₩122,210 | ₩123,148 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,488 | ₩125,801 | ₩123,871 | ₩124,501 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩124,247 | ₩125,225 | ₩123,778 | ₩124,220 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,518 | ₩123,818 | ₩121,902 | ₩123,416 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩124,421 | ₩125,359 | ₩121,861 | ₩122,933 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,721 | ₩126,364 | ₩123,932 | ₩124,756 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩123,282 | ₩124,555 | ₩122,049 | ₩123,925 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,660 | ₩124,086 | ₩120,655 | ₩124,019 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩120,361 | ₩123,067 | ₩120,148 | ₩121,057 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩117,305 | ₩119,664 | ₩116,627 | ₩118,833 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,637 | ₩120,119 | ₩117,520 | ₩118,351 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,793 | ₩121,433 | ₩118,793 | ₩120,253 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩116,207 | ₩119,878 | ₩113,701 | ₩117,908 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,701 | ₩116,682 | ₩113,346 | ₩115,671 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,481 | ₩113,607 | ₩111,275 | ₩113,366 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,557 | ₩112,441 | ₩109,312 | ₩111,155 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩111,409 | ₩113,151 | ₩110,592 | ₩112,588 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,717 | ₩114,116 | ₩110,599 | ₩110,913 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,825 | ₩112,977 | ₩111,141 | ₩112,535 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,691 | ₩112,977 | ₩110,230 | ₩110,793 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩111,289 | ₩112,629 | ₩110,116 | ₩111,704 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩111,222 | ₩112,347 | ₩110,672 | ₩110,739 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩115,202 | ₩115,577 | ₩110,310 | ₩110,712 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩113,178 | ₩115,939 | ₩112,408 | ₩115,456 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,652 | ₩115,644 | ₩113,526 | ₩113,781 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,599 | ₩116,367 | ₩114,377 | ₩115,309 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,510 | ₩116,783 | ₩113,339 | ₩113,553 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,458 | ₩113,526 | ₩110,351 | ₩113,459 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,994 | ₩111,798 | ₩109,922 | ₩110,458 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩110,190 | ₩113,526 | ₩110,190 | ₩112,026 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩112,106 | ₩113,258 | ₩110,096 | ₩110,190 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,642 | ₩113,687 | ₩107,242 | ₩111,865 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩115,001 | ₩116,475 | ₩112,763 | ₩113,178 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩116,374 | ₩116,374 | ₩114,759 | ₩115,309 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,523 | ₩116,870 | ₩115,047 | ₩116,314 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩115,416 | ₩116,622 | ₩113,996 | ₩115,188 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩115,054 | ₩115,979 | ₩113,493 | ₩115,496 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩116,032 | ₩117,600 | ₩114,826 | ₩115,872 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩114,022 | ₩116,488 | ₩113,915 | ₩116,193 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,733 | ₩115,805 | ₩113,165 | ₩113,674 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩115,041 | ₩115,831 | ₩113,902 | ₩114,264 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩115,295 | ₩116,052 | ₩114,049 | ₩115,041 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩116,059 | ₩117,084 | ₩115,155 | ₩116,220 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩116,193 | ₩117,426 | ₩115,175 | ₩116,006 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩119,047 | ₩119,047 | ₩115,604 | ₩116,367 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩116,193 | ₩119,858 | ₩116,099 | ₩118,900 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,458 | ₩119,275 | ₩116,099 | ₩116,421 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩118,002 | ₩119,945 | ₩117,493 | ₩118,096 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩117,078 | ₩118,552 | ₩116,381 | ₩118,243 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,954 | ₩119,691 | ₩116,923 | ₩117,426 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩120,294 | ₩121,660 | ₩117,694 | ₩118,190 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,873 | ₩123,985 | ₩117,359 | ₩119,892 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,587 | ₩118,096 | ₩114,518 | ₩114,706 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,565 | ₩119,590 | ₩115,215 | ₩116,783 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,525 | ₩119,275 | ₩117,868 | ₩118,753 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,530 | ₩119,530 | ₩116,836 | ₩118,980 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,548 | ₩121,312 | ₩119,222 | ₩119,262 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩121,111 | ₩122,719 | ₩120,146 | ₩120,173 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,754 | ₩122,865 | ₩120,803 | ₩120,990 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩122,344 | ₩124,292 | ₩121,794 | ₩121,915 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩123,443 | ₩123,952 | ₩120,923 | ₩121,325 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,831 | ₩123,925 | ₩122,739 | ₩123,711 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩122,277 | ₩124,139 | ₩121,185 | ₩123,804 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,704 | ₩122,036 | ₩118,531 | ₩121,741 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩120,066 | ₩120,066 | ₩118,617 | ₩119,932 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,454 | ₩121,017 | ₩119,088 | ₩120,093 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩120,200 | ₩121,486 | ₩119,878 | ₩121,232 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,645 | ₩119,831 | ₩118,123 | ₩119,021 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,935 | ₩119,128 | ₩117,573 | ₩118,900 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩117,279 | ₩118,954 | ₩116,689 | ₩117,935 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,984 | ₩118,686 | ₩116,689 | ₩118,002 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,729 | ₩119,282 | ₩115,965 | ₩118,485 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩115,188 | ₩116,394 | ₩114,277 | ₩115,255 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,577 | ₩116,207 | ₩113,888 | ₩113,942 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,939 | ₩118,458 | ₩115,362 | ₩115,764 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,788 | ₩118,552 | ₩114,739 | ₩116,729 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩117,279 | ₩118,156 | ₩116,367 | ₩116,394 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,508 | ₩120,803 | ₩118,552 | ₩118,592 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,985 | ₩120,099 | ₩117,908 | ₩118,766 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,918 | ₩120,984 | ₩118,739 | ₩120,146 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩121,205 | ₩122,304 | ₩120,481 | ₩120,588 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩123,282 | ₩123,416 | ₩121,634 | ₩121,928 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,995 | ₩123,175 | ₩120,548 | ₩122,223 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩121,419 | ₩121,681 | ₩120,267 | ₩120,870 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩122,277 | ₩122,933 | ₩120,213 | ₩120,280 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,813 | ₩123,188 | ₩121,352 | ₩122,438 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,573 | ₩126,002 | ₩122,384 | ₩123,000 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,613 | ₩126,652 | ₩122,887 | ₩126,042 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩124,367 | ₩126,545 | ₩124,024 | ₩126,404 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,975 | ₩128,843 | ₩125,399 | ₩127,557 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,751 | ₩128,267 | ₩126,592 | ₩126,900 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩129,017 | ₩129,017 | ₩127,315 | ₩128,160 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩129,325 | ₩131,054 | ₩128,401 | ₩130,277 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩130,170 | ₩131,154 | ₩128,843 | ₩130,558 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,650 | ₩131,429 | ₩127,252 | ₩131,349 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,613 | ₩126,498 | ₩124,555 | ₩126,458 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩124,113 | ₩125,841 | ₩123,550 | ₩125,493 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩124,247 | ₩124,943 | ₩122,438 | ₩124,086 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,560 | ₩126,779 | ₩123,724 | ₩124,729 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩126,069 | ₩127,905 | ₩124,689 | ₩125,935 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,657 | ₩126,525 | ₩122,759 | ₩126,337 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,747 | ₩126,927 | ₩123,014 | ₩123,550 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,630 | ₩125,091 | ₩123,607 | ₩124,005 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩127,396 | ₩128,005 | ₩122,799 | ₩123,255 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩124,247 | ₩128,052 | ₩124,247 | ₩127,302 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,483 | ₩125,412 | ₩123,376 | ₩124,367 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,674 | ₩125,169 | ₩121,392 | ₩124,206 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,928 | ₩123,845 | ₩120,039 | ₩121,366 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩122,397 | ₩122,947 | ₩119,021 | ₩121,660 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩130,411 | ₩130,598 | ₩118,458 | ₩122,491 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩134,310 | ₩135,275 | ₩130,049 | ₩130,585 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,582 | ₩136,012 | ₩131,979 | ₩135,985 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,756 | ₩132,756 | ₩131,014 | ₩132,635 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,943 | ₩134,002 | ₩130,089 | ₩132,220 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩134,029 | ₩134,659 | ₩131,570 | ₩132,287 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,762 | ₩137,593 | ₩134,699 | ₩134,752 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,704 | ₩136,789 | ₩134,525 | ₩136,535 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩136,454 | ₩136,626 | ₩135,168 | ₩135,757 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,843 | ₩137,379 | ₩135,597 | ₩135,985 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,865 | ₩137,017 | ₩134,752 | ₩136,561 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,548 | ₩137,111 | ₩135,034 | ₩135,489 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,566 | ₩138,578 | ₩136,642 | ₩137,580 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,647 | ₩138,263 | ₩136,576 | ₩138,263 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,945 | ₩137,164 | ₩135,288 | ₩137,084 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,521 | ₩136,561 | ₩134,712 | ₩136,374 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩137,084 | ₩138,129 | ₩136,092 | ₩136,548 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩136,320 | ₩138,009 | ₩135,650 | ₩137,660 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩134,096 | ₩136,883 | ₩134,096 | ₩136,334 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩135,342 | ₩135,985 | ₩134,002 | ₩134,417 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,845 | ₩134,109 | ₩131,590 | ₩133,922 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩131,268 | ₩133,935 | ₩130,652 | ₩132,917 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,957 | ₩133,473 | ₩131,188 | ₩131,992 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,530 | ₩135,999 | ₩133,600 | ₩133,707 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,637 | ₩136,240 | ₩135,409 | ₩135,824 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,950 | ₩137,419 | ₩135,469 | ₩136,012 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩137,298 | ₩137,647 | ₩135,623 | ₩136,347 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩137,339 | ₩137,647 | ₩136,414 | ₩137,071 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,762 | ₩137,607 | ₩135,677 | ₩137,540 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,659 | ₩136,762 | ₩134,230 | ₩136,695 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,592 | ₩135,101 | ₩133,292 | ₩134,793 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩134,283 | ₩136,340 | ₩133,855 | ₩135,034 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,689 | ₩134,578 | ₩132,200 | ₩134,069 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩135,128 | ₩135,443 | ₩131,885 | ₩133,118 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩133,131 | ₩134,632 | ₩132,220 | ₩134,377 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩133,453 | ₩133,453 | ₩131,550 | ₩132,273 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩131,402 | ₩133,144 | ₩131,054 | ₩132,300 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,875 | ₩131,818 | ₩129,875 | ₩130,987 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩133,412 | ₩133,613 | ₩131,577 | ₩131,871 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,602 | ₩136,602 | ₩133,198 | ₩133,493 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,540 | ₩138,518 | ₩136,146 | ₩136,896 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩137,365 | ₩139,483 | ₩137,325 | ₩137,875 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,736 | ₩138,504 | ₩136,709 | ₩136,923 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,905 | ₩137,312 | ₩135,288 | ₩136,414 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,565 | ₩136,615 | ₩134,203 | ₩135,302 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩136,253 | ₩136,655 | ₩135,409 | ₩135,637 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩139,188 | ₩139,188 | ₩135,262 | ₩135,704 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,907 | ₩139,804 | ₩134,907 | ₩139,308 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩132,180 | ₩132,454 | ₩130,598 | ₩131,510 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,893 | ₩133,520 | ₩130,598 | ₩132,635 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩132,434 | ₩133,077 | ₩130,076 | ₩130,371 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,799 | ₩132,099 | ₩130,129 | ₩131,670 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,692 | ₩131,811 | ₩130,250 | ₩131,054 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩132,354 | ₩132,863 | ₩130,987 | ₩131,416 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,649 | ₩133,303 | ₩131,108 | ₩132,367 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,732 | ₩132,997 | ₩129,995 | ₩132,072 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩131,469 | ₩132,327 | ₩130,665 | ₩130,960 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,670 | ₩132,113 | ₩130,866 | ₩131,175 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩132,340 | ₩132,662 | ₩130,907 | ₩131,670 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩132,327 | ₩132,903 | ₩131,148 | ₩132,139 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩133,426 | ₩134,806 | ₩131,724 | ₩132,019 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,881 | ₩134,391 | ₩132,702 | ₩133,895 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩133,292 | ₩133,908 | ₩131,952 | ₩133,506 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩131,402 | ₩132,997 | ₩130,196 | ₩132,582 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,761 | ₩134,163 | ₩132,180 | ₩132,233 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩133,399 | ₩134,994 | ₩133,211 | ₩134,511 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩136,494 | ₩137,345 | ₩128,428 | ₩133,332 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,799 | ₩138,893 | ₩136,937 | ₩137,392 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩140,126 | ₩140,984 | ₩139,094 | ₩139,523 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩141,118 | ₩141,707 | ₩139,603 | ₩140,233 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,973 | ₩140,917 | ₩138,451 | ₩140,528 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩139,201 | ₩140,421 | ₩138,397 | ₩139,094 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩139,295 | ₩141,546 | ₩138,679 | ₩139,081 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,901 | ₩139,657 | ₩137,674 | ₩139,335 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,803 | ₩137,888 | ₩136,417 | ₩137,700 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,682 | ₩136,863 | ₩135,168 | ₩136,561 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩137,111 | ₩137,640 | ₩135,201 | ₩136,508 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩135,396 | ₩136,896 | ₩135,101 | ₩136,669 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,910 | ₩137,680 | ₩135,932 | ₩135,932 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,848 | ₩138,324 | ₩135,878 | ₩136,508 | -0.97% | 188.3만 |
|---|