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 | ₩129,229 | ₩130,278 | ₩128,080 | ₩129,483 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,706 | ₩128,995 | ₩125,809 | ₩128,882 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,174 | ₩129,181 | ₩126,139 | ₩127,880 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,323 | ₩130,044 | ₩128,404 | ₩128,842 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,903 | ₩129,202 | ₩125,288 | ₩129,002 | +2.46% | 227만 |
| 2026.10.02 | ₩126,504 | ₩127,399 | ₩126,050 | ₩126,477 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,424 | ₩126,998 | ₩124,961 | ₩126,370 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,214 | ₩128,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,996 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩128,067 | ₩129,603 | ₩127,666 | ₩129,109 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,763 | ₩129,930 | ₩128,000 | ₩128,508 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,307 | ₩130,057 | ₩127,960 | ₩129,763 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,094 | ₩130,345 | ₩127,619 | ₩128,508 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,399 | ₩128,681 | ₩127,085 | ₩128,080 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,947 | ₩129,069 | ₩127,265 | ₩127,960 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,477 | ₩127,399 | ₩125,536 | ₩127,145 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,905 | ₩127,185 | ₩125,823 | ₩126,224 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,468 | ₩128,468 | ₩126,210 | ₩127,239 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,827 | ₩129,256 | ₩127,322 | ₩127,907 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,588 | ₩128,962 | ₩127,199 | ₩127,546 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩128,067 | ₩129,723 | ₩127,533 | ₩128,641 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,624 | ₩126,624 | ₩124,954 | ₩125,703 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,277 | ₩126,517 | ₩124,126 | ₩124,834 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,119 | ₩127,733 | ₩125,662 | ₩126,531 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,680 | ₩128,815 | ₩127,199 | ₩127,613 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,884 | ₩129,884 | ₩127,746 | ₩128,655 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,365 | ₩132,582 | ₩129,844 | ₩130,752 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,617 | ₩131,647 | ₩129,450 | ₩129,857 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,202 | ₩132,823 | ₩129,109 | ₩129,643 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,275 | ₩132,702 | ₩130,111 | ₩131,674 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,834 | ₩132,595 | ₩130,425 | ₩131,660 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,153 | ₩131,614 | ₩130,017 | ₩131,407 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,981 | ₩133,130 | ₩131,431 | ₩131,834 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,395 | ₩133,170 | ₩131,033 | ₩131,941 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,368 | ₩134,092 | ₩131,754 | ₩132,742 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,983 | ₩133,584 | ₩131,874 | ₩131,941 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,918 | ₩134,920 | ₩132,435 | ₩132,863 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,300 | ₩133,865 | ₩129,670 | ₩133,718 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,685 | ₩131,099 | ₩128,294 | ₩128,334 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,643 | ₩130,361 | ₩129,022 | ₩129,243 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,868 | ₩131,006 | ₩128,868 | ₩130,485 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,723 | ₩130,632 | ₩128,211 | ₩130,298 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,895 | ₩130,498 | ₩127,920 | ₩129,136 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,258 | ₩131,487 | ₩128,683 | ₩130,872 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,618 | ₩131,914 | ₩129,536 | ₩129,723 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,086 | ₩132,221 | ₩129,072 | ₩131,367 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩130,071 | ₩130,992 | ₩129,102 | ₩130,939 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,576 | ₩129,817 | ₩128,160 | ₩129,790 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,582 | ₩128,935 | ₩125,048 | ₩128,842 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,865 | ₩127,760 | ₩125,061 | ₩126,664 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,891 | ₩127,706 | ₩123,385 | ₩125,796 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,178 | ₩133,110 | ₩125,435 | ₩126,517 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,614 | ₩136,590 | ₩129,483 | ₩132,021 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,653 | ₩131,634 | ₩126,244 | ₩131,540 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,739 | ₩126,063 | ₩123,311 | ₩125,943 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,497 | ₩123,872 | ₩121,134 | ₩122,924 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,107 | ₩122,443 | ₩120,092 | ₩122,229 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩121,054 | ₩122,056 | ₩119,357 | ₩121,762 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,871 | ₩122,951 | ₩119,918 | ₩120,466 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,796 | ₩125,809 | ₩123,886 | ₩124,433 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,634 | ₩129,136 | ₩124,634 | ₩125,315 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,510 | ₩125,956 | ₩122,510 | ₩125,849 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,789 | ₩123,512 | ₩121,174 | ₩121,561 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,098 | ₩124,313 | ₩121,829 | ₩122,764 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,100 | ₩125,409 | ₩123,485 | ₩124,113 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,859 | ₩124,834 | ₩123,392 | ₩123,832 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,136 | ₩123,432 | ₩121,521 | ₩123,031 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩124,033 | ₩124,968 | ₩121,481 | ₩122,550 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,329 | ₩125,970 | ₩123,545 | ₩124,367 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,897 | ₩124,166 | ₩121,668 | ₩123,538 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,281 | ₩123,699 | ₩120,279 | ₩123,632 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,985 | ₩122,684 | ₩119,773 | ₩120,680 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,939 | ₩119,291 | ₩116,263 | ₩118,462 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,264 | ₩119,745 | ₩117,153 | ₩117,981 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,422 | ₩121,054 | ₩118,422 | ₩119,878 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,844 | ₩119,504 | ₩113,346 | ₩117,541 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,346 | ₩116,318 | ₩112,992 | ₩115,310 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,130 | ₩113,253 | ₩110,928 | ₩113,012 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,209 | ₩112,090 | ₩108,971 | ₩110,808 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩111,062 | ₩112,798 | ₩110,247 | ₩112,237 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,369 | ₩113,760 | ₩110,254 | ₩110,567 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,476 | ₩112,625 | ₩110,795 | ₩112,184 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,342 | ₩112,625 | ₩109,886 | ₩110,447 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,942 | ₩112,277 | ₩109,773 | ₩111,356 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,875 | ₩111,997 | ₩110,327 | ₩110,394 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,842 | ₩115,216 | ₩109,966 | ₩110,367 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,825 | ₩115,577 | ₩112,057 | ₩115,096 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,294 | ₩115,283 | ₩113,172 | ₩113,426 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,241 | ₩116,004 | ₩114,021 | ₩114,949 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,149 | ₩116,418 | ₩112,985 | ₩113,199 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,113 | ₩113,172 | ₩110,006 | ₩113,106 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,648 | ₩111,449 | ₩109,579 | ₩110,113 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,846 | ₩113,172 | ₩109,846 | ₩111,676 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,756 | ₩112,905 | ₩109,753 | ₩109,846 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,291 | ₩113,333 | ₩106,907 | ₩111,516 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,642 | ₩116,111 | ₩112,411 | ₩112,825 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩116,011 | ₩116,011 | ₩114,401 | ₩114,949 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,163 | ₩116,505 | ₩114,689 | ₩115,951 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩115,056 | ₩116,258 | ₩113,640 | ₩114,829 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,695 | ₩115,617 | ₩113,139 | ₩115,136 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,670 | ₩117,233 | ₩114,468 | ₩115,510 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,667 | ₩116,125 | ₩113,560 | ₩115,831 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,375 | ₩115,443 | ₩112,812 | ₩113,319 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,682 | ₩115,470 | ₩113,546 | ₩113,907 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,936 | ₩115,690 | ₩113,693 | ₩114,682 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,697 | ₩116,719 | ₩114,795 | ₩115,857 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,831 | ₩117,060 | ₩114,815 | ₩115,644 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,676 | ₩118,676 | ₩115,243 | ₩116,004 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,831 | ₩119,484 | ₩115,737 | ₩118,529 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,088 | ₩118,903 | ₩115,737 | ₩116,058 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,634 | ₩119,571 | ₩117,126 | ₩117,728 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,712 | ₩118,182 | ₩116,018 | ₩117,875 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,583 | ₩119,317 | ₩116,559 | ₩117,060 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,918 | ₩121,281 | ₩117,327 | ₩117,821 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,502 | ₩123,599 | ₩116,993 | ₩119,518 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,220 | ₩117,728 | ₩114,161 | ₩114,348 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,195 | ₩119,217 | ₩114,856 | ₩116,418 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,155 | ₩118,903 | ₩117,500 | ₩118,382 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,157 | ₩119,157 | ₩116,472 | ₩118,609 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,172 | ₩120,934 | ₩118,850 | ₩118,890 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,733 | ₩122,336 | ₩119,771 | ₩119,798 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,374 | ₩122,482 | ₩120,426 | ₩120,613 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,962 | ₩123,905 | ₩121,414 | ₩121,535 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩123,058 | ₩123,565 | ₩120,546 | ₩120,947 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,445 | ₩123,538 | ₩122,356 | ₩123,325 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,895 | ₩123,752 | ₩120,807 | ₩123,418 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,331 | ₩121,655 | ₩118,162 | ₩121,361 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,691 | ₩119,691 | ₩118,247 | ₩119,558 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,079 | ₩120,640 | ₩118,716 | ₩119,718 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,825 | ₩121,107 | ₩119,504 | ₩120,853 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,275 | ₩119,457 | ₩117,754 | ₩118,649 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,567 | ₩118,756 | ₩117,207 | ₩118,529 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,913 | ₩118,583 | ₩116,325 | ₩117,567 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,619 | ₩118,315 | ₩116,325 | ₩117,634 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,365 | ₩118,910 | ₩115,604 | ₩118,115 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,829 | ₩116,031 | ₩113,920 | ₩114,896 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,216 | ₩115,844 | ₩113,533 | ₩113,586 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,577 | ₩118,088 | ₩115,002 | ₩115,403 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,420 | ₩118,182 | ₩114,381 | ₩116,365 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,913 | ₩117,788 | ₩116,004 | ₩116,031 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,132 | ₩120,426 | ₩118,182 | ₩118,222 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,611 | ₩119,725 | ₩117,541 | ₩118,395 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,544 | ₩120,606 | ₩118,369 | ₩119,771 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,827 | ₩121,922 | ₩120,105 | ₩120,212 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,897 | ₩123,031 | ₩121,254 | ₩121,548 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,615 | ₩122,790 | ₩120,172 | ₩121,842 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩121,040 | ₩121,301 | ₩119,892 | ₩120,493 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,895 | ₩122,550 | ₩119,838 | ₩119,905 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,430 | ₩122,804 | ₩120,974 | ₩122,056 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,182 | ₩125,609 | ₩122,002 | ₩122,617 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,222 | ₩126,257 | ₩122,503 | ₩125,649 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,979 | ₩126,150 | ₩123,637 | ₩126,010 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,582 | ₩128,441 | ₩125,008 | ₩127,159 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,352 | ₩127,867 | ₩126,197 | ₩126,504 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,615 | ₩128,615 | ₩126,918 | ₩127,760 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,922 | ₩130,645 | ₩128,000 | ₩129,870 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,763 | ₩130,745 | ₩128,441 | ₩130,151 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,252 | ₩131,019 | ₩126,855 | ₩130,939 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,222 | ₩126,103 | ₩124,166 | ₩126,063 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,726 | ₩125,449 | ₩123,164 | ₩125,101 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,859 | ₩124,554 | ₩122,056 | ₩123,699 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,168 | ₩126,384 | ₩123,338 | ₩124,340 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,676 | ₩127,506 | ₩124,300 | ₩125,542 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,271 | ₩126,130 | ₩122,376 | ₩125,943 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,355 | ₩126,531 | ₩122,630 | ₩123,164 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,245 | ₩124,701 | ₩123,222 | ₩123,619 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,998 | ₩127,606 | ₩122,416 | ₩122,871 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,859 | ₩127,653 | ₩123,859 | ₩126,905 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,098 | ₩125,021 | ₩122,991 | ₩123,979 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,294 | ₩124,778 | ₩121,014 | ₩123,819 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,548 | ₩123,458 | ₩119,665 | ₩120,987 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩122,016 | ₩122,563 | ₩118,649 | ₩121,281 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩130,004 | ₩130,191 | ₩118,088 | ₩122,109 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,891 | ₩134,853 | ₩129,643 | ₩130,178 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,168 | ₩135,588 | ₩131,567 | ₩135,561 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,342 | ₩132,342 | ₩130,605 | ₩132,221 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,529 | ₩133,584 | ₩129,683 | ₩131,807 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,611 | ₩134,239 | ₩131,159 | ₩131,874 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,336 | ₩137,164 | ₩134,279 | ₩134,332 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,281 | ₩136,363 | ₩134,105 | ₩136,109 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩136,029 | ₩136,200 | ₩134,746 | ₩135,334 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,416 | ₩136,950 | ₩135,174 | ₩135,561 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,441 | ₩136,590 | ₩134,332 | ₩136,135 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,122 | ₩136,683 | ₩134,613 | ₩135,067 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,137 | ₩138,146 | ₩136,216 | ₩137,151 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,217 | ₩137,832 | ₩136,150 | ₩137,832 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,521 | ₩136,737 | ₩134,866 | ₩136,656 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,095 | ₩136,135 | ₩134,292 | ₩135,948 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,656 | ₩137,698 | ₩135,668 | ₩136,122 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,895 | ₩137,578 | ₩135,227 | ₩137,231 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,678 | ₩136,456 | ₩133,678 | ₩135,908 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,920 | ₩135,561 | ₩133,584 | ₩133,998 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,433 | ₩133,691 | ₩131,179 | ₩133,504 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,859 | ₩133,517 | ₩130,244 | ₩132,502 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,542 | ₩133,056 | ₩130,779 | ₩131,580 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,107 | ₩135,574 | ₩133,183 | ₩133,290 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,214 | ₩135,815 | ₩134,987 | ₩135,401 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,523 | ₩136,990 | ₩135,047 | ₩135,588 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,870 | ₩137,217 | ₩135,200 | ₩135,922 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,910 | ₩137,217 | ₩135,989 | ₩136,643 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,336 | ₩137,177 | ₩135,254 | ₩137,111 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,239 | ₩136,336 | ₩133,811 | ₩136,269 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,172 | ₩134,679 | ₩132,876 | ₩134,372 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,865 | ₩135,915 | ₩133,437 | ₩134,613 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,275 | ₩134,158 | ₩131,787 | ₩133,651 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,706 | ₩135,020 | ₩131,473 | ₩132,702 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,716 | ₩134,212 | ₩131,807 | ₩133,958 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩133,036 | ₩133,036 | ₩131,139 | ₩131,861 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,992 | ₩132,729 | ₩130,645 | ₩131,887 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,470 | ₩131,407 | ₩129,470 | ₩130,578 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,996 | ₩133,197 | ₩131,166 | ₩131,460 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,176 | ₩136,176 | ₩132,782 | ₩133,076 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,111 | ₩138,086 | ₩135,721 | ₩136,469 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,937 | ₩139,048 | ₩136,897 | ₩137,445 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,309 | ₩138,072 | ₩136,282 | ₩136,496 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,481 | ₩136,884 | ₩134,866 | ₩135,989 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,145 | ₩136,189 | ₩133,784 | ₩134,880 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,828 | ₩136,229 | ₩134,987 | ₩135,214 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,754 | ₩138,754 | ₩134,840 | ₩135,281 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,486 | ₩139,368 | ₩134,486 | ₩138,874 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,767 | ₩132,041 | ₩130,191 | ₩131,099 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,485 | ₩133,103 | ₩130,191 | ₩132,221 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩132,021 | ₩132,662 | ₩129,670 | ₩129,964 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,391 | ₩131,687 | ₩129,723 | ₩131,260 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,284 | ₩131,400 | ₩129,844 | ₩130,645 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,941 | ₩132,449 | ₩130,578 | ₩131,006 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,235 | ₩132,887 | ₩130,699 | ₩131,954 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,325 | ₩132,582 | ₩129,590 | ₩131,660 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩131,059 | ₩131,914 | ₩130,258 | ₩130,552 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,260 | ₩131,700 | ₩130,458 | ₩130,765 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,928 | ₩132,248 | ₩130,498 | ₩131,260 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,914 | ₩132,489 | ₩130,739 | ₩131,727 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩133,010 | ₩134,386 | ₩131,313 | ₩131,607 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,464 | ₩133,971 | ₩132,288 | ₩133,477 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,876 | ₩133,490 | ₩131,540 | ₩133,090 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,992 | ₩132,582 | ₩129,790 | ₩132,168 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,344 | ₩133,744 | ₩131,767 | ₩131,821 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,983 | ₩134,573 | ₩132,796 | ₩134,092 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩136,069 | ₩136,917 | ₩128,027 | ₩132,916 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,366 | ₩138,460 | ₩136,509 | ₩136,964 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,689 | ₩140,544 | ₩138,660 | ₩139,088 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,677 | ₩141,265 | ₩139,168 | ₩139,796 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,540 | ₩140,477 | ₩138,019 | ₩140,090 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,767 | ₩139,983 | ₩137,966 | ₩138,660 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,861 | ₩141,105 | ₩138,246 | ₩138,647 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,471 | ₩139,221 | ₩137,244 | ₩138,901 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,376 | ₩137,458 | ₩135,991 | ₩137,271 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,256 | ₩136,436 | ₩134,746 | ₩136,135 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,683 | ₩137,211 | ₩134,780 | ₩136,082 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,973 | ₩136,469 | ₩134,679 | ₩136,242 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,483 | ₩137,251 | ₩135,508 | ₩135,508 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,418 | ₩137,892 | ₩135,454 | ₩136,082 | -0.97% | 188.3만 |
|---|