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 | ₩129,088 | ₩130,135 | ₩127,940 | ₩129,341 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,567 | ₩128,854 | ₩125,672 | ₩128,741 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,034 | ₩129,040 | ₩126,002 | ₩127,740 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,181 | ₩129,902 | ₩128,263 | ₩128,701 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,765 | ₩129,061 | ₩125,152 | ₩128,861 | +2.46% | 227만 |
| 2026.10.02 | ₩126,366 | ₩127,260 | ₩125,912 | ₩126,339 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,286 | ₩126,860 | ₩124,825 | ₩126,232 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,074 | ₩128,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,859 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,927 | ₩129,462 | ₩127,527 | ₩128,968 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,622 | ₩129,788 | ₩127,860 | ₩128,367 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,167 | ₩129,915 | ₩127,820 | ₩129,622 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩127,954 | ₩130,202 | ₩127,480 | ₩128,367 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,260 | ₩128,541 | ₩126,946 | ₩127,940 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,807 | ₩128,928 | ₩127,126 | ₩127,820 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,339 | ₩127,260 | ₩125,398 | ₩127,006 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,766 | ₩127,046 | ₩125,685 | ₩126,086 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,327 | ₩128,327 | ₩126,072 | ₩127,100 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,687 | ₩129,115 | ₩127,182 | ₩127,767 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,447 | ₩128,821 | ₩127,060 | ₩127,407 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,927 | ₩129,582 | ₩127,393 | ₩128,501 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,486 | ₩126,486 | ₩124,818 | ₩125,565 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,139 | ₩126,379 | ₩123,991 | ₩124,698 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩126,980 | ₩127,593 | ₩125,525 | ₩126,392 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,540 | ₩128,674 | ₩127,060 | ₩127,473 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,742 | ₩129,742 | ₩127,607 | ₩128,514 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,222 | ₩132,437 | ₩129,702 | ₩130,609 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,475 | ₩131,503 | ₩129,308 | ₩129,715 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,061 | ₩132,677 | ₩128,968 | ₩129,502 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,130 | ₩132,557 | ₩129,969 | ₩131,530 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,690 | ₩132,451 | ₩130,282 | ₩131,516 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,009 | ₩131,470 | ₩129,875 | ₩131,263 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,837 | ₩132,984 | ₩131,287 | ₩131,690 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,250 | ₩133,024 | ₩130,889 | ₩131,797 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,224 | ₩133,945 | ₩131,610 | ₩132,597 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,838 | ₩133,438 | ₩131,730 | ₩131,797 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,772 | ₩134,772 | ₩132,290 | ₩132,717 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,156 | ₩133,718 | ₩129,528 | ₩133,571 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,542 | ₩130,956 | ₩128,154 | ₩128,194 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,502 | ₩130,218 | ₩128,881 | ₩129,101 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,728 | ₩130,863 | ₩128,728 | ₩130,342 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,582 | ₩130,489 | ₩128,071 | ₩130,155 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,754 | ₩130,356 | ₩127,780 | ₩128,995 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,115 | ₩131,343 | ₩128,542 | ₩130,729 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,476 | ₩131,770 | ₩129,395 | ₩129,582 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩130,943 | ₩132,077 | ₩128,930 | ₩131,223 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩129,929 | ₩130,849 | ₩128,961 | ₩130,796 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,435 | ₩129,675 | ₩128,020 | ₩129,648 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,445 | ₩128,794 | ₩124,911 | ₩128,701 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,726 | ₩127,620 | ₩124,925 | ₩126,526 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,753 | ₩127,567 | ₩123,250 | ₩125,659 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,035 | ₩132,964 | ₩125,298 | ₩126,379 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,466 | ₩136,440 | ₩129,341 | ₩131,877 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,513 | ₩131,490 | ₩126,106 | ₩131,396 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,604 | ₩125,925 | ₩123,177 | ₩125,805 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,363 | ₩123,737 | ₩121,002 | ₩122,790 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩120,975 | ₩122,309 | ₩119,961 | ₩122,096 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,922 | ₩121,922 | ₩119,227 | ₩121,629 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,736 | ₩122,816 | ₩119,787 | ₩120,334 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,659 | ₩125,672 | ₩123,750 | ₩124,297 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,498 | ₩128,995 | ₩124,498 | ₩125,178 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,376 | ₩125,819 | ₩122,376 | ₩125,712 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,655 | ₩123,377 | ₩121,042 | ₩121,429 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩122,963 | ₩124,177 | ₩121,695 | ₩122,630 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩123,964 | ₩125,272 | ₩123,350 | ₩123,977 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,724 | ₩124,698 | ₩123,257 | ₩123,697 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,002 | ₩123,297 | ₩121,389 | ₩122,896 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,897 | ₩124,831 | ₩121,349 | ₩122,416 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,192 | ₩125,832 | ₩123,410 | ₩124,231 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,763 | ₩124,031 | ₩121,535 | ₩123,403 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,148 | ₩123,564 | ₩120,148 | ₩123,497 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,854 | ₩122,549 | ₩119,642 | ₩120,548 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,812 | ₩119,160 | ₩116,136 | ₩118,333 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,133 | ₩119,614 | ₩117,025 | ₩117,852 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,293 | ₩120,922 | ₩118,293 | ₩119,747 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,717 | ₩119,374 | ₩113,222 | ₩117,412 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,222 | ₩116,191 | ₩112,869 | ₩115,184 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,008 | ₩113,129 | ₩110,807 | ₩112,889 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,087 | ₩111,968 | ₩108,852 | ₩110,687 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩110,940 | ₩112,675 | ₩110,126 | ₩112,115 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,247 | ₩113,636 | ₩110,133 | ₩110,447 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,354 | ₩112,502 | ₩110,673 | ₩112,061 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,221 | ₩112,502 | ₩109,766 | ₩110,327 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,820 | ₩112,155 | ₩109,653 | ₩111,234 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,754 | ₩111,874 | ₩110,206 | ₩110,273 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,717 | ₩115,090 | ₩109,846 | ₩110,246 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,702 | ₩115,451 | ₩111,934 | ₩114,970 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,170 | ₩115,157 | ₩113,049 | ₩113,302 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,116 | ₩115,878 | ₩113,896 | ₩114,823 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,024 | ₩116,291 | ₩112,862 | ₩113,075 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩109,993 | ₩113,049 | ₩109,886 | ₩112,982 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,527 | ₩111,327 | ₩109,459 | ₩109,993 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,726 | ₩113,049 | ₩109,726 | ₩111,554 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,634 | ₩112,782 | ₩109,633 | ₩109,726 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,168 | ₩113,209 | ₩106,790 | ₩111,394 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,516 | ₩115,984 | ₩112,288 | ₩112,702 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,884 | ₩115,884 | ₩114,276 | ₩114,823 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,037 | ₩116,378 | ₩114,563 | ₩115,824 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,930 | ₩116,131 | ₩113,516 | ₩114,703 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,570 | ₩115,491 | ₩113,015 | ₩115,010 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,544 | ₩117,105 | ₩114,343 | ₩115,384 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,542 | ₩115,998 | ₩113,436 | ₩115,704 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,250 | ₩115,317 | ₩112,688 | ₩113,195 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,557 | ₩115,344 | ₩113,422 | ₩113,783 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,810 | ₩115,564 | ₩113,569 | ₩114,557 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,571 | ₩116,591 | ₩114,670 | ₩115,731 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,704 | ₩116,932 | ₩114,690 | ₩115,517 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,546 | ₩118,546 | ₩115,117 | ₩115,878 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,704 | ₩119,354 | ₩115,611 | ₩118,400 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩117,959 | ₩118,773 | ₩115,611 | ₩115,931 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,505 | ₩119,440 | ₩116,998 | ₩117,599 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,585 | ₩118,053 | ₩115,891 | ₩117,746 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,453 | ₩119,187 | ₩116,431 | ₩116,932 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,787 | ₩121,148 | ₩117,199 | ₩117,692 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,373 | ₩123,464 | ₩116,865 | ₩119,387 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,092 | ₩117,599 | ₩114,036 | ₩114,223 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,066 | ₩119,087 | ₩114,730 | ₩116,291 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,026 | ₩118,773 | ₩117,372 | ₩118,253 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,027 | ₩119,027 | ₩116,345 | ₩118,480 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,041 | ₩120,801 | ₩118,720 | ₩118,760 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,601 | ₩122,203 | ₩119,641 | ₩119,667 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,242 | ₩122,348 | ₩120,294 | ₩120,481 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,829 | ₩123,769 | ₩121,282 | ₩121,402 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,923 | ₩123,430 | ₩120,414 | ₩120,815 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,310 | ₩123,403 | ₩122,223 | ₩123,190 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,762 | ₩123,617 | ₩120,675 | ₩123,283 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,200 | ₩121,522 | ₩118,033 | ₩121,228 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,560 | ₩119,560 | ₩118,118 | ₩119,427 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩119,947 | ₩120,508 | ₩118,586 | ₩119,587 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,694 | ₩120,975 | ₩119,374 | ₩120,721 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,146 | ₩119,327 | ₩117,626 | ₩118,520 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,439 | ₩118,626 | ₩117,078 | ₩118,400 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,785 | ₩118,453 | ₩116,198 | ₩117,439 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,491 | ₩118,186 | ₩116,198 | ₩117,505 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,238 | ₩118,780 | ₩115,477 | ₩117,986 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,703 | ₩115,904 | ₩113,796 | ₩114,770 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,090 | ₩115,717 | ₩113,409 | ₩113,462 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,451 | ₩117,959 | ₩114,877 | ₩115,277 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,292 | ₩118,053 | ₩114,256 | ₩116,238 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,785 | ₩117,659 | ₩115,878 | ₩115,904 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,001 | ₩120,294 | ₩118,053 | ₩118,093 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,480 | ₩119,594 | ₩117,412 | ₩118,266 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,414 | ₩120,475 | ₩118,239 | ₩119,641 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,695 | ₩121,789 | ₩119,974 | ₩120,081 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,763 | ₩122,896 | ₩121,122 | ₩121,415 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,482 | ₩122,656 | ₩120,041 | ₩121,709 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,908 | ₩121,168 | ₩119,761 | ₩120,361 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,762 | ₩122,416 | ₩119,707 | ₩119,774 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,296 | ₩122,670 | ₩120,841 | ₩121,922 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,045 | ₩125,472 | ₩121,869 | ₩122,483 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,085 | ₩126,119 | ₩122,369 | ₩125,512 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,844 | ₩126,012 | ₩123,502 | ₩125,872 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,445 | ₩128,301 | ₩124,871 | ₩127,020 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,213 | ₩127,727 | ₩126,059 | ₩126,366 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,474 | ₩128,474 | ₩126,779 | ₩127,620 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,781 | ₩130,502 | ₩127,860 | ₩129,728 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,622 | ₩130,602 | ₩128,301 | ₩130,009 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,113 | ₩130,876 | ₩126,717 | ₩130,796 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,085 | ₩125,965 | ₩124,031 | ₩125,925 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,590 | ₩125,312 | ₩123,030 | ₩124,965 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,724 | ₩124,418 | ₩121,922 | ₩123,564 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,031 | ₩126,246 | ₩123,203 | ₩124,204 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,538 | ₩127,367 | ₩124,164 | ₩125,405 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,137 | ₩125,992 | ₩122,243 | ₩125,805 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,218 | ₩126,392 | ₩122,496 | ₩123,030 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,110 | ₩124,564 | ₩123,087 | ₩123,484 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,860 | ₩127,467 | ₩122,283 | ₩122,736 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,724 | ₩127,513 | ₩123,724 | ₩126,766 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩122,963 | ₩124,885 | ₩122,856 | ₩123,844 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,162 | ₩124,642 | ₩120,881 | ₩123,684 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,415 | ₩123,323 | ₩119,534 | ₩120,855 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,882 | ₩122,429 | ₩118,520 | ₩121,148 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,862 | ₩130,049 | ₩117,959 | ₩121,976 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,745 | ₩134,706 | ₩129,502 | ₩130,035 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,024 | ₩135,440 | ₩131,423 | ₩135,413 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,197 | ₩132,197 | ₩130,462 | ₩132,077 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,384 | ₩133,438 | ₩129,542 | ₩131,663 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,465 | ₩134,092 | ₩131,016 | ₩131,730 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,187 | ₩137,014 | ₩134,132 | ₩134,185 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,133 | ₩136,214 | ₩133,958 | ₩135,960 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,880 | ₩136,051 | ₩134,599 | ₩135,186 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,267 | ₩136,801 | ₩135,026 | ₩135,413 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,293 | ₩136,440 | ₩134,185 | ₩135,987 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩135,973 | ₩136,534 | ₩134,465 | ₩134,919 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩136,987 | ₩137,995 | ₩136,067 | ₩137,001 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,068 | ₩137,681 | ₩136,001 | ₩137,681 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,373 | ₩136,587 | ₩134,719 | ₩136,507 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩135,947 | ₩135,987 | ₩134,145 | ₩135,800 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,507 | ₩137,548 | ₩135,520 | ₩135,973 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,746 | ₩137,428 | ₩135,079 | ₩137,081 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,531 | ₩136,307 | ₩133,531 | ₩135,760 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,772 | ₩135,413 | ₩133,438 | ₩133,852 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,290 | ₩133,545 | ₩131,036 | ₩133,358 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,716 | ₩133,371 | ₩130,102 | ₩132,357 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,397 | ₩132,911 | ₩130,636 | ₩131,436 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩134,959 | ₩135,426 | ₩133,038 | ₩133,144 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,066 | ₩135,666 | ₩134,839 | ₩135,253 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,374 | ₩136,841 | ₩134,899 | ₩135,440 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,721 | ₩137,068 | ₩135,053 | ₩135,773 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,761 | ₩137,068 | ₩135,840 | ₩136,494 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,187 | ₩137,027 | ₩135,106 | ₩136,961 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,092 | ₩136,187 | ₩133,665 | ₩136,120 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,025 | ₩134,532 | ₩132,731 | ₩134,225 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,718 | ₩135,766 | ₩133,291 | ₩134,465 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,130 | ₩134,012 | ₩131,643 | ₩133,505 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,559 | ₩134,872 | ₩131,330 | ₩132,557 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,571 | ₩134,065 | ₩131,663 | ₩133,812 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,891 | ₩132,891 | ₩130,996 | ₩131,717 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,849 | ₩132,584 | ₩130,502 | ₩131,743 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,328 | ₩131,263 | ₩129,328 | ₩130,436 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,851 | ₩133,051 | ₩131,023 | ₩131,316 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,027 | ₩136,027 | ₩132,637 | ₩132,931 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩136,961 | ₩137,935 | ₩135,573 | ₩136,320 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,787 | ₩138,896 | ₩136,747 | ₩137,294 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,160 | ₩137,922 | ₩136,133 | ₩136,347 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,333 | ₩136,734 | ₩134,719 | ₩135,840 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩133,998 | ₩136,040 | ₩133,638 | ₩134,732 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,680 | ₩136,080 | ₩134,839 | ₩135,066 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,602 | ₩138,602 | ₩134,692 | ₩135,133 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,339 | ₩139,216 | ₩134,339 | ₩138,722 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,623 | ₩131,897 | ₩130,049 | ₩130,956 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,342 | ₩132,958 | ₩130,049 | ₩132,077 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,877 | ₩132,517 | ₩129,528 | ₩129,822 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,249 | ₩131,543 | ₩129,582 | ₩131,116 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,142 | ₩131,256 | ₩129,702 | ₩130,502 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,797 | ₩132,304 | ₩130,436 | ₩130,863 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,090 | ₩132,741 | ₩130,556 | ₩131,810 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,182 | ₩132,437 | ₩129,448 | ₩131,516 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,916 | ₩131,770 | ₩130,115 | ₩130,409 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,116 | ₩131,557 | ₩130,316 | ₩130,622 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,783 | ₩132,104 | ₩130,356 | ₩131,116 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,770 | ₩132,344 | ₩130,596 | ₩131,583 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,864 | ₩134,239 | ₩131,170 | ₩131,463 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,318 | ₩133,825 | ₩132,144 | ₩133,331 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,731 | ₩133,345 | ₩131,396 | ₩132,944 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,849 | ₩132,437 | ₩129,648 | ₩132,024 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,198 | ₩133,598 | ₩131,623 | ₩131,677 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,838 | ₩134,425 | ₩132,651 | ₩133,945 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,920 | ₩136,767 | ₩127,887 | ₩132,771 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,215 | ₩138,308 | ₩136,360 | ₩136,814 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,536 | ₩140,390 | ₩138,509 | ₩138,936 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,524 | ₩141,111 | ₩139,016 | ₩139,643 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,389 | ₩140,323 | ₩137,868 | ₩139,936 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,615 | ₩139,830 | ₩137,815 | ₩138,509 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,709 | ₩140,951 | ₩138,095 | ₩138,495 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,321 | ₩139,069 | ₩137,094 | ₩138,749 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,227 | ₩137,308 | ₩135,843 | ₩137,121 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,107 | ₩136,287 | ₩134,599 | ₩135,987 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,534 | ₩137,061 | ₩134,632 | ₩135,933 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,826 | ₩136,320 | ₩134,532 | ₩136,093 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,334 | ₩137,101 | ₩135,360 | ₩135,360 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,268 | ₩137,741 | ₩135,306 | ₩135,933 | -0.97% | 188.3만 |
|---|