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 | ₩129,281 | ₩130,330 | ₩128,132 | ₩129,535 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,758 | ₩129,048 | ₩125,860 | ₩128,934 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,226 | ₩129,233 | ₩126,190 | ₩127,932 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,375 | ₩130,097 | ₩128,456 | ₩128,894 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,954 | ₩129,255 | ₩125,339 | ₩129,054 | +2.46% | 227만 |
| 2026.10.02 | ₩126,555 | ₩127,451 | ₩126,101 | ₩126,528 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,475 | ₩127,050 | ₩125,012 | ₩126,422 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,266 | ₩128,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,047 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩128,119 | ₩129,656 | ₩127,718 | ₩129,161 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,816 | ₩129,983 | ₩128,052 | ₩128,560 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,359 | ₩130,110 | ₩128,012 | ₩129,816 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,145 | ₩130,397 | ₩127,671 | ₩128,560 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,451 | ₩128,733 | ₩127,137 | ₩128,132 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,998 | ₩129,121 | ₩127,317 | ₩128,012 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,528 | ₩127,451 | ₩125,586 | ₩127,197 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,956 | ₩127,237 | ₩125,874 | ₩126,275 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,520 | ₩128,520 | ₩126,261 | ₩127,290 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,878 | ₩129,308 | ₩127,373 | ₩127,958 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,640 | ₩129,014 | ₩127,250 | ₩127,598 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩128,119 | ₩129,776 | ₩127,584 | ₩128,693 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,675 | ₩126,675 | ₩125,005 | ₩125,753 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,328 | ₩126,569 | ₩124,176 | ₩124,885 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,170 | ₩127,785 | ₩125,713 | ₩126,582 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,731 | ₩128,867 | ₩127,250 | ₩127,664 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,936 | ₩129,936 | ₩127,798 | ₩128,707 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,417 | ₩132,636 | ₩129,896 | ₩130,805 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,669 | ₩131,700 | ₩129,502 | ₩129,909 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,255 | ₩132,876 | ₩129,161 | ₩129,696 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,328 | ₩132,756 | ₩130,163 | ₩131,727 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,887 | ₩132,649 | ₩130,477 | ₩131,714 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,206 | ₩131,667 | ₩130,070 | ₩131,460 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩132,034 | ₩133,184 | ₩131,484 | ₩131,887 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,449 | ₩133,224 | ₩131,086 | ₩131,994 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,422 | ₩134,146 | ₩131,807 | ₩132,796 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩133,037 | ₩133,638 | ₩131,927 | ₩131,994 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,972 | ₩134,974 | ₩132,489 | ₩132,916 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,353 | ₩133,919 | ₩129,722 | ₩133,772 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,738 | ₩131,152 | ₩128,346 | ₩128,386 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,696 | ₩130,413 | ₩129,074 | ₩129,295 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,921 | ₩131,059 | ₩128,921 | ₩130,538 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,776 | ₩130,685 | ₩128,263 | ₩130,351 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,947 | ₩130,551 | ₩127,972 | ₩129,188 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,310 | ₩131,540 | ₩128,735 | ₩130,925 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,671 | ₩131,968 | ₩129,589 | ₩129,776 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,139 | ₩132,275 | ₩129,124 | ₩131,420 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩130,123 | ₩131,045 | ₩129,154 | ₩130,992 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,629 | ₩129,869 | ₩128,212 | ₩129,843 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,633 | ₩128,987 | ₩125,099 | ₩128,894 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,916 | ₩127,811 | ₩125,112 | ₩126,716 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,943 | ₩127,758 | ₩123,435 | ₩125,847 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,230 | ₩133,164 | ₩125,486 | ₩126,569 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,669 | ₩136,645 | ₩129,535 | ₩132,074 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,704 | ₩131,687 | ₩126,295 | ₩131,593 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,789 | ₩126,114 | ₩123,361 | ₩125,994 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,546 | ₩123,923 | ₩121,183 | ₩122,974 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,156 | ₩122,493 | ₩120,141 | ₩122,279 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩121,103 | ₩122,105 | ₩119,406 | ₩121,811 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,920 | ₩123,000 | ₩119,967 | ₩120,515 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,847 | ₩125,860 | ₩123,936 | ₩124,484 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,684 | ₩129,188 | ₩124,684 | ₩125,366 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,559 | ₩126,007 | ₩122,559 | ₩125,900 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,838 | ₩123,562 | ₩121,223 | ₩121,611 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,147 | ₩124,364 | ₩121,878 | ₩122,813 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,150 | ₩125,459 | ₩123,535 | ₩124,163 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,909 | ₩124,885 | ₩123,441 | ₩123,882 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,185 | ₩123,482 | ₩121,570 | ₩123,081 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩124,083 | ₩125,018 | ₩121,530 | ₩122,599 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,379 | ₩126,021 | ₩123,595 | ₩124,417 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,947 | ₩124,217 | ₩121,717 | ₩123,588 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,330 | ₩123,749 | ₩120,328 | ₩123,682 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩120,034 | ₩122,733 | ₩119,821 | ₩120,729 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,987 | ₩119,339 | ₩116,310 | ₩118,510 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,312 | ₩119,793 | ₩117,201 | ₩118,029 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,470 | ₩121,103 | ₩118,470 | ₩119,927 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,891 | ₩119,553 | ₩113,392 | ₩117,588 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,392 | ₩116,365 | ₩113,038 | ₩115,356 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,176 | ₩113,298 | ₩110,973 | ₩113,058 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,254 | ₩112,136 | ₩109,015 | ₩110,853 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩111,107 | ₩112,844 | ₩110,291 | ₩112,283 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,414 | ₩113,806 | ₩110,298 | ₩110,612 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,521 | ₩112,670 | ₩110,839 | ₩112,229 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,387 | ₩112,670 | ₩109,931 | ₩110,492 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,986 | ₩112,323 | ₩109,817 | ₩111,401 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,920 | ₩112,042 | ₩110,372 | ₩110,438 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,889 | ₩115,263 | ₩110,011 | ₩110,412 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,871 | ₩115,624 | ₩112,102 | ₩115,143 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,341 | ₩115,330 | ₩113,218 | ₩113,472 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,287 | ₩116,051 | ₩114,067 | ₩114,996 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,196 | ₩116,466 | ₩113,031 | ₩113,245 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,158 | ₩113,218 | ₩110,051 | ₩113,151 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,692 | ₩111,494 | ₩109,623 | ₩110,158 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,891 | ₩113,218 | ₩109,891 | ₩111,721 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,802 | ₩112,951 | ₩109,797 | ₩109,891 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,336 | ₩113,378 | ₩106,950 | ₩111,561 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,688 | ₩116,158 | ₩112,456 | ₩112,871 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩116,058 | ₩116,058 | ₩114,448 | ₩114,996 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,209 | ₩116,552 | ₩114,735 | ₩115,998 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩115,102 | ₩116,305 | ₩113,686 | ₩114,875 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,742 | ₩115,664 | ₩113,185 | ₩115,183 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,717 | ₩117,281 | ₩114,514 | ₩115,557 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,713 | ₩116,172 | ₩113,606 | ₩115,878 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,421 | ₩115,490 | ₩112,857 | ₩113,365 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,728 | ₩115,517 | ₩113,592 | ₩113,953 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,982 | ₩115,737 | ₩113,739 | ₩114,728 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,744 | ₩116,766 | ₩114,842 | ₩115,904 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,878 | ₩117,107 | ₩114,862 | ₩115,690 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,724 | ₩118,724 | ₩115,289 | ₩116,051 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,878 | ₩119,533 | ₩115,784 | ₩118,577 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,136 | ₩118,951 | ₩115,784 | ₩116,105 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,682 | ₩119,619 | ₩117,174 | ₩117,775 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,760 | ₩118,230 | ₩116,065 | ₩117,922 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,630 | ₩119,365 | ₩116,606 | ₩117,107 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,967 | ₩121,330 | ₩117,374 | ₩117,869 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,550 | ₩123,649 | ₩117,040 | ₩119,566 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,267 | ₩117,775 | ₩114,207 | ₩114,394 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,243 | ₩119,265 | ₩114,902 | ₩116,466 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,203 | ₩118,951 | ₩117,548 | ₩118,430 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,205 | ₩119,205 | ₩116,519 | ₩118,657 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,221 | ₩120,982 | ₩118,898 | ₩118,938 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,782 | ₩122,386 | ₩119,820 | ₩119,847 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,423 | ₩122,531 | ₩120,475 | ₩120,662 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩122,011 | ₩123,955 | ₩121,464 | ₩121,584 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩123,107 | ₩123,615 | ₩120,595 | ₩120,996 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,495 | ₩123,588 | ₩122,406 | ₩123,375 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,945 | ₩123,802 | ₩120,856 | ₩123,468 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,379 | ₩121,704 | ₩118,209 | ₩121,410 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,740 | ₩119,740 | ₩118,295 | ₩119,606 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,127 | ₩120,688 | ₩118,764 | ₩119,766 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,873 | ₩121,156 | ₩119,553 | ₩120,902 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,323 | ₩119,506 | ₩117,802 | ₩118,697 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,615 | ₩118,804 | ₩117,254 | ₩118,577 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,960 | ₩118,630 | ₩116,372 | ₩117,615 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,666 | ₩118,363 | ₩116,372 | ₩117,682 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,412 | ₩118,958 | ₩115,650 | ₩118,163 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,875 | ₩116,078 | ₩113,966 | ₩114,942 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,263 | ₩115,891 | ₩113,579 | ₩113,632 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,624 | ₩118,136 | ₩115,049 | ₩115,450 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,468 | ₩118,230 | ₩114,428 | ₩116,412 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,960 | ₩117,835 | ₩116,051 | ₩116,078 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,181 | ₩120,475 | ₩118,230 | ₩118,270 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,659 | ₩119,773 | ₩117,588 | ₩118,443 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,593 | ₩120,655 | ₩118,417 | ₩119,820 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,876 | ₩121,971 | ₩120,154 | ₩120,261 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,947 | ₩123,081 | ₩121,303 | ₩121,597 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,664 | ₩122,840 | ₩120,221 | ₩121,891 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩121,089 | ₩121,350 | ₩119,940 | ₩120,541 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,945 | ₩122,599 | ₩119,887 | ₩119,953 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,479 | ₩122,853 | ₩121,023 | ₩122,105 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,232 | ₩125,660 | ₩122,052 | ₩122,666 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,272 | ₩126,308 | ₩122,553 | ₩125,700 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩124,029 | ₩126,201 | ₩123,687 | ₩126,061 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,633 | ₩128,493 | ₩125,058 | ₩127,210 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,404 | ₩127,918 | ₩126,248 | ₩126,555 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,667 | ₩128,667 | ₩126,969 | ₩127,811 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,974 | ₩130,698 | ₩128,052 | ₩129,923 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,816 | ₩130,798 | ₩128,493 | ₩130,204 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,304 | ₩131,072 | ₩126,907 | ₩130,992 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,272 | ₩126,154 | ₩124,217 | ₩126,114 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,776 | ₩125,499 | ₩123,214 | ₩125,152 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,909 | ₩124,604 | ₩122,105 | ₩123,749 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,219 | ₩126,435 | ₩123,388 | ₩124,390 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,727 | ₩127,557 | ₩124,350 | ₩125,593 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,321 | ₩126,181 | ₩122,426 | ₩125,994 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,406 | ₩126,582 | ₩122,680 | ₩123,214 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,294 | ₩124,751 | ₩123,272 | ₩123,669 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩127,050 | ₩127,658 | ₩122,466 | ₩122,920 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,909 | ₩127,704 | ₩123,909 | ₩126,956 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,147 | ₩125,072 | ₩123,041 | ₩124,029 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,343 | ₩124,829 | ₩121,063 | ₩123,869 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,597 | ₩123,508 | ₩119,713 | ₩121,036 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩122,065 | ₩122,613 | ₩118,697 | ₩121,330 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩130,057 | ₩130,244 | ₩118,136 | ₩122,159 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,945 | ₩134,908 | ₩129,696 | ₩130,230 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,221 | ₩135,643 | ₩131,620 | ₩135,616 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,395 | ₩132,395 | ₩130,658 | ₩132,275 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,582 | ₩133,638 | ₩129,736 | ₩131,861 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,665 | ₩134,293 | ₩131,212 | ₩131,927 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,391 | ₩137,219 | ₩134,333 | ₩134,386 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,335 | ₩136,418 | ₩134,159 | ₩136,164 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩136,084 | ₩136,255 | ₩134,801 | ₩135,389 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,471 | ₩137,006 | ₩135,228 | ₩135,616 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,496 | ₩136,645 | ₩134,386 | ₩136,190 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,177 | ₩136,738 | ₩134,667 | ₩135,121 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,193 | ₩138,202 | ₩136,271 | ₩137,206 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,273 | ₩137,888 | ₩136,205 | ₩137,888 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,576 | ₩136,792 | ₩134,921 | ₩136,712 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,150 | ₩136,190 | ₩134,346 | ₩136,003 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,712 | ₩137,754 | ₩135,723 | ₩136,177 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,950 | ₩137,634 | ₩135,282 | ₩137,286 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,732 | ₩136,511 | ₩133,732 | ₩135,963 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,974 | ₩135,616 | ₩133,638 | ₩134,052 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,486 | ₩133,745 | ₩131,233 | ₩133,558 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,912 | ₩133,571 | ₩130,297 | ₩132,556 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,596 | ₩133,110 | ₩130,832 | ₩131,633 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,161 | ₩135,629 | ₩133,237 | ₩133,344 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,268 | ₩135,870 | ₩135,041 | ₩135,455 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,578 | ₩137,046 | ₩135,101 | ₩135,643 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,925 | ₩137,273 | ₩135,255 | ₩135,977 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,966 | ₩137,273 | ₩136,043 | ₩136,698 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,391 | ₩137,233 | ₩135,308 | ₩137,166 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,293 | ₩136,391 | ₩133,865 | ₩136,324 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,226 | ₩134,734 | ₩132,930 | ₩134,426 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,919 | ₩135,970 | ₩133,491 | ₩134,667 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,328 | ₩134,213 | ₩131,841 | ₩133,705 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,761 | ₩135,075 | ₩131,527 | ₩132,756 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,769 | ₩134,266 | ₩131,861 | ₩134,012 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩133,090 | ₩133,090 | ₩131,192 | ₩131,914 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩131,045 | ₩132,783 | ₩130,698 | ₩131,941 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,522 | ₩131,460 | ₩129,522 | ₩130,631 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩133,050 | ₩133,250 | ₩131,219 | ₩131,513 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,231 | ₩136,231 | ₩132,836 | ₩133,130 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,166 | ₩138,142 | ₩135,776 | ₩136,525 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,992 | ₩139,104 | ₩136,952 | ₩137,500 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,364 | ₩138,128 | ₩136,337 | ₩136,551 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,536 | ₩136,939 | ₩134,921 | ₩136,043 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,199 | ₩136,244 | ₩133,838 | ₩134,934 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,883 | ₩136,284 | ₩135,041 | ₩135,268 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,810 | ₩138,810 | ₩134,894 | ₩135,335 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,540 | ₩139,425 | ₩134,540 | ₩138,930 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,821 | ₩132,094 | ₩130,244 | ₩131,152 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,538 | ₩133,157 | ₩130,244 | ₩132,275 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩132,074 | ₩132,716 | ₩129,722 | ₩130,016 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,444 | ₩131,740 | ₩129,776 | ₩131,313 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,337 | ₩131,453 | ₩129,896 | ₩130,698 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,994 | ₩132,502 | ₩130,631 | ₩131,059 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,288 | ₩132,940 | ₩130,751 | ₩132,008 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,377 | ₩132,636 | ₩129,642 | ₩131,714 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩131,112 | ₩131,968 | ₩130,310 | ₩130,604 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,313 | ₩131,754 | ₩130,511 | ₩130,818 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,981 | ₩132,302 | ₩130,551 | ₩131,313 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,968 | ₩132,542 | ₩130,792 | ₩131,780 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩133,063 | ₩134,440 | ₩131,366 | ₩131,660 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,518 | ₩134,026 | ₩132,342 | ₩133,531 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,930 | ₩133,544 | ₩131,593 | ₩133,144 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩131,045 | ₩132,636 | ₩129,843 | ₩132,221 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,397 | ₩133,798 | ₩131,821 | ₩131,874 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩133,037 | ₩134,627 | ₩132,850 | ₩134,146 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩136,124 | ₩136,972 | ₩128,079 | ₩132,970 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,422 | ₩138,516 | ₩136,565 | ₩137,019 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,745 | ₩140,601 | ₩138,716 | ₩139,144 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,734 | ₩141,322 | ₩139,224 | ₩139,852 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,596 | ₩140,534 | ₩138,075 | ₩140,146 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,823 | ₩140,039 | ₩138,021 | ₩138,716 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,917 | ₩141,162 | ₩138,302 | ₩138,703 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,527 | ₩139,278 | ₩137,300 | ₩138,957 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,431 | ₩137,514 | ₩136,046 | ₩137,326 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,311 | ₩136,491 | ₩134,801 | ₩136,190 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,738 | ₩137,266 | ₩134,834 | ₩136,137 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩135,028 | ₩136,525 | ₩134,734 | ₩136,297 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,538 | ₩137,306 | ₩135,562 | ₩135,562 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,473 | ₩137,948 | ₩135,509 | ₩136,137 | -0.97% | 188.3만 |
|---|