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 | ₩129,165 | ₩130,213 | ₩128,017 | ₩129,419 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,643 | ₩128,932 | ₩125,747 | ₩128,818 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,111 | ₩129,117 | ₩126,077 | ₩127,817 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,259 | ₩129,980 | ₩128,340 | ₩128,778 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,841 | ₩129,139 | ₩125,227 | ₩128,938 | +2.46% | 227만 |
| 2026.10.02 | ₩126,442 | ₩127,336 | ₩125,988 | ₩126,415 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,361 | ₩126,936 | ₩124,899 | ₩126,308 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,151 | ₩128,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,934 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩128,004 | ₩129,539 | ₩127,603 | ₩129,045 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,699 | ₩129,866 | ₩127,937 | ₩128,444 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,244 | ₩129,993 | ₩127,897 | ₩129,699 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,030 | ₩130,280 | ₩127,556 | ₩128,444 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,336 | ₩128,618 | ₩127,022 | ₩128,017 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,884 | ₩129,005 | ₩127,203 | ₩127,897 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,415 | ₩127,336 | ₩125,474 | ₩127,082 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,842 | ₩127,122 | ₩125,761 | ₩126,161 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,404 | ₩128,404 | ₩126,148 | ₩127,176 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,763 | ₩129,192 | ₩127,259 | ₩127,843 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,524 | ₩128,898 | ₩127,136 | ₩127,483 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩128,004 | ₩129,659 | ₩127,470 | ₩128,578 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,562 | ₩126,562 | ₩124,893 | ₩125,640 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,215 | ₩126,455 | ₩124,065 | ₩124,773 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,056 | ₩127,670 | ₩125,600 | ₩126,468 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,617 | ₩128,751 | ₩127,136 | ₩127,550 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,820 | ₩129,820 | ₩127,683 | ₩128,591 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,300 | ₩132,517 | ₩129,779 | ₩130,687 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,553 | ₩131,582 | ₩129,386 | ₩129,793 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,139 | ₩132,757 | ₩129,045 | ₩129,579 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,210 | ₩132,637 | ₩130,047 | ₩131,609 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,769 | ₩132,530 | ₩130,360 | ₩131,595 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,088 | ₩131,549 | ₩129,953 | ₩131,342 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,916 | ₩133,064 | ₩131,366 | ₩131,769 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,330 | ₩133,104 | ₩130,968 | ₩131,876 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,303 | ₩134,025 | ₩131,689 | ₩132,677 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,917 | ₩133,518 | ₩131,809 | ₩131,876 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,852 | ₩134,853 | ₩132,370 | ₩132,797 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,235 | ₩133,798 | ₩129,606 | ₩133,652 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,621 | ₩131,035 | ₩128,231 | ₩128,271 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,579 | ₩130,296 | ₩128,958 | ₩129,179 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,805 | ₩130,941 | ₩128,805 | ₩130,420 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,659 | ₩130,567 | ₩128,148 | ₩130,233 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,832 | ₩130,434 | ₩127,857 | ₩129,072 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,193 | ₩131,422 | ₩128,619 | ₩130,808 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,554 | ₩131,849 | ₩129,472 | ₩129,659 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,021 | ₩132,156 | ₩129,008 | ₩131,302 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩130,006 | ₩130,928 | ₩129,038 | ₩130,874 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,512 | ₩129,753 | ₩128,097 | ₩129,726 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,520 | ₩128,872 | ₩124,986 | ₩128,778 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,802 | ₩127,697 | ₩125,000 | ₩126,602 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,829 | ₩127,643 | ₩123,324 | ₩125,734 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,113 | ₩133,044 | ₩125,373 | ₩126,455 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,547 | ₩136,522 | ₩129,419 | ₩131,956 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,590 | ₩131,569 | ₩126,181 | ₩131,475 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,678 | ₩126,001 | ₩123,250 | ₩125,881 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,436 | ₩123,811 | ₩121,074 | ₩122,863 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,047 | ₩122,383 | ₩120,033 | ₩122,169 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,994 | ₩121,995 | ₩119,298 | ₩121,702 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,810 | ₩122,890 | ₩119,859 | ₩120,407 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,734 | ₩125,747 | ₩123,825 | ₩124,372 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,572 | ₩129,072 | ₩124,572 | ₩125,253 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,449 | ₩125,894 | ₩122,449 | ₩125,787 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,728 | ₩123,451 | ₩121,114 | ₩121,501 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,037 | ₩124,252 | ₩121,768 | ₩122,703 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,038 | ₩125,347 | ₩123,424 | ₩124,052 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,798 | ₩124,773 | ₩123,331 | ₩123,771 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,076 | ₩123,371 | ₩121,461 | ₩122,970 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,971 | ₩124,906 | ₩121,421 | ₩122,489 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,267 | ₩125,907 | ₩123,484 | ₩124,305 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,837 | ₩124,105 | ₩121,608 | ₩123,477 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,221 | ₩123,638 | ₩120,220 | ₩123,571 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,926 | ₩122,623 | ₩119,714 | ₩120,620 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,882 | ₩119,232 | ₩116,206 | ₩118,404 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,205 | ₩119,686 | ₩117,095 | ₩117,923 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,364 | ₩120,994 | ₩118,364 | ₩119,819 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,787 | ₩119,445 | ₩113,290 | ₩117,482 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,290 | ₩116,261 | ₩112,936 | ₩115,253 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,075 | ₩113,197 | ₩110,873 | ₩112,956 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,154 | ₩112,035 | ₩108,917 | ₩110,753 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩111,007 | ₩112,743 | ₩110,192 | ₩112,182 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,314 | ₩113,704 | ₩110,199 | ₩110,513 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,421 | ₩112,569 | ₩110,740 | ₩112,128 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,287 | ₩112,569 | ₩109,832 | ₩110,393 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,887 | ₩112,222 | ₩109,718 | ₩111,301 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,820 | ₩111,941 | ₩110,273 | ₩110,339 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,785 | ₩115,159 | ₩109,912 | ₩110,313 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,769 | ₩115,520 | ₩112,002 | ₩115,039 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,238 | ₩115,226 | ₩113,116 | ₩113,370 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,185 | ₩115,947 | ₩113,964 | ₩114,892 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,093 | ₩116,361 | ₩112,930 | ₩113,143 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,059 | ₩113,116 | ₩109,952 | ₩113,050 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,593 | ₩111,394 | ₩109,525 | ₩110,059 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,792 | ₩113,116 | ₩109,792 | ₩111,621 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,701 | ₩112,849 | ₩109,698 | ₩109,792 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,235 | ₩113,277 | ₩106,854 | ₩111,461 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,585 | ₩116,054 | ₩112,355 | ₩112,769 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,954 | ₩115,954 | ₩114,345 | ₩114,892 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,106 | ₩116,448 | ₩114,632 | ₩115,894 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,999 | ₩116,201 | ₩113,584 | ₩114,772 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,639 | ₩115,560 | ₩113,083 | ₩115,079 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,613 | ₩117,175 | ₩114,412 | ₩115,453 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,610 | ₩116,067 | ₩113,504 | ₩115,773 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,318 | ₩115,386 | ₩112,756 | ₩113,263 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,625 | ₩115,413 | ₩113,490 | ₩113,851 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,879 | ₩115,633 | ₩113,637 | ₩114,625 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,640 | ₩116,661 | ₩114,739 | ₩115,800 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,773 | ₩117,002 | ₩114,759 | ₩115,587 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,617 | ₩118,617 | ₩115,186 | ₩115,947 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,773 | ₩119,425 | ₩115,680 | ₩118,471 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,030 | ₩118,844 | ₩115,680 | ₩116,000 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,576 | ₩119,512 | ₩117,069 | ₩117,669 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,655 | ₩118,123 | ₩115,960 | ₩117,816 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,524 | ₩119,258 | ₩116,501 | ₩117,002 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,859 | ₩121,221 | ₩117,269 | ₩117,763 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,444 | ₩123,538 | ₩116,935 | ₩119,459 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,162 | ₩117,669 | ₩114,104 | ₩114,291 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,137 | ₩119,158 | ₩114,799 | ₩116,361 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,097 | ₩118,844 | ₩117,442 | ₩118,324 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,098 | ₩119,098 | ₩116,414 | ₩118,551 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,113 | ₩120,874 | ₩118,791 | ₩118,831 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,674 | ₩122,276 | ₩119,712 | ₩119,739 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,314 | ₩122,421 | ₩120,366 | ₩120,553 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,902 | ₩123,843 | ₩121,355 | ₩121,475 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,997 | ₩123,504 | ₩120,487 | ₩120,887 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,384 | ₩123,477 | ₩122,296 | ₩123,264 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,835 | ₩123,691 | ₩120,747 | ₩123,357 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,272 | ₩121,595 | ₩118,103 | ₩121,301 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,632 | ₩119,632 | ₩118,189 | ₩119,499 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,019 | ₩120,580 | ₩118,657 | ₩119,659 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,766 | ₩121,047 | ₩119,445 | ₩120,794 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,217 | ₩119,398 | ₩117,696 | ₩118,591 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,509 | ₩118,698 | ₩117,149 | ₩118,471 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,855 | ₩118,524 | ₩116,267 | ₩117,509 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,561 | ₩118,257 | ₩116,267 | ₩117,576 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,308 | ₩118,851 | ₩115,546 | ₩118,057 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,772 | ₩115,974 | ₩113,864 | ₩114,839 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,159 | ₩115,787 | ₩113,477 | ₩113,530 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,520 | ₩118,030 | ₩114,946 | ₩115,346 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,362 | ₩118,123 | ₩114,325 | ₩116,308 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,855 | ₩117,730 | ₩115,947 | ₩115,974 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,073 | ₩120,366 | ₩118,123 | ₩118,163 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,552 | ₩119,666 | ₩117,482 | ₩118,337 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,485 | ₩120,547 | ₩118,310 | ₩119,712 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,767 | ₩121,862 | ₩120,046 | ₩120,153 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,837 | ₩122,970 | ₩121,194 | ₩121,488 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,555 | ₩122,730 | ₩120,113 | ₩121,782 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,981 | ₩121,241 | ₩119,832 | ₩120,433 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,835 | ₩122,489 | ₩119,779 | ₩119,846 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,369 | ₩122,743 | ₩120,914 | ₩121,995 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,120 | ₩125,547 | ₩121,942 | ₩122,556 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,160 | ₩126,195 | ₩122,443 | ₩125,587 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,918 | ₩126,088 | ₩123,576 | ₩125,948 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,520 | ₩128,378 | ₩124,946 | ₩127,096 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,289 | ₩127,803 | ₩126,134 | ₩126,442 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,551 | ₩128,551 | ₩126,855 | ₩127,697 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,858 | ₩130,581 | ₩127,937 | ₩129,806 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,699 | ₩130,681 | ₩128,378 | ₩130,087 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,189 | ₩130,954 | ₩126,793 | ₩130,874 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,160 | ₩126,041 | ₩124,105 | ₩126,001 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,664 | ₩125,387 | ₩123,104 | ₩125,040 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,798 | ₩124,492 | ₩121,995 | ₩123,638 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,106 | ₩126,321 | ₩123,277 | ₩124,279 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,614 | ₩127,443 | ₩124,239 | ₩125,480 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,210 | ₩126,068 | ₩122,316 | ₩125,881 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,293 | ₩126,468 | ₩122,570 | ₩123,104 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,184 | ₩124,639 | ₩123,161 | ₩123,558 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,936 | ₩127,543 | ₩122,356 | ₩122,810 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,798 | ₩127,590 | ₩123,798 | ₩126,842 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,037 | ₩124,959 | ₩122,930 | ₩123,918 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,234 | ₩124,716 | ₩120,954 | ₩123,758 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,488 | ₩123,397 | ₩119,605 | ₩120,927 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,955 | ₩122,503 | ₩118,591 | ₩121,221 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,940 | ₩130,127 | ₩118,030 | ₩122,049 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,825 | ₩134,786 | ₩129,579 | ₩130,113 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,103 | ₩135,521 | ₩131,502 | ₩135,494 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,276 | ₩132,276 | ₩130,541 | ₩132,156 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,463 | ₩133,518 | ₩129,619 | ₩131,742 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,545 | ₩134,172 | ₩131,095 | ₩131,809 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,268 | ₩137,096 | ₩134,212 | ₩134,266 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,214 | ₩136,295 | ₩134,039 | ₩136,041 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,961 | ₩136,132 | ₩134,680 | ₩135,267 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,349 | ₩136,883 | ₩135,107 | ₩135,494 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,374 | ₩136,522 | ₩134,266 | ₩136,068 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,055 | ₩136,616 | ₩134,546 | ₩135,000 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,070 | ₩138,078 | ₩136,148 | ₩137,083 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,150 | ₩137,764 | ₩136,083 | ₩137,764 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,454 | ₩136,669 | ₩134,800 | ₩136,589 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,028 | ₩136,068 | ₩134,226 | ₩135,881 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,589 | ₩137,630 | ₩135,601 | ₩136,055 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,828 | ₩137,510 | ₩135,160 | ₩137,163 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,611 | ₩136,389 | ₩133,611 | ₩135,841 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,853 | ₩135,494 | ₩133,518 | ₩133,932 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,368 | ₩133,625 | ₩131,115 | ₩133,438 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,794 | ₩133,451 | ₩130,180 | ₩132,437 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,477 | ₩132,991 | ₩130,714 | ₩131,515 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,040 | ₩135,507 | ₩133,117 | ₩133,224 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,147 | ₩135,748 | ₩134,920 | ₩135,334 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,455 | ₩136,923 | ₩134,980 | ₩135,521 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,803 | ₩137,150 | ₩135,134 | ₩135,855 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,843 | ₩137,150 | ₩135,921 | ₩136,576 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,268 | ₩137,110 | ₩135,187 | ₩137,043 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,172 | ₩136,268 | ₩133,745 | ₩136,202 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,105 | ₩134,613 | ₩132,810 | ₩134,306 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,798 | ₩135,848 | ₩133,371 | ₩134,546 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,210 | ₩134,092 | ₩131,722 | ₩133,585 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,640 | ₩134,953 | ₩131,408 | ₩132,637 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,650 | ₩134,146 | ₩131,742 | ₩133,892 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,971 | ₩132,971 | ₩131,075 | ₩131,796 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,928 | ₩132,663 | ₩130,581 | ₩131,822 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,406 | ₩131,342 | ₩129,406 | ₩130,514 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,931 | ₩133,131 | ₩131,101 | ₩131,395 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,108 | ₩136,108 | ₩132,717 | ₩133,011 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,043 | ₩138,018 | ₩135,654 | ₩136,402 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,869 | ₩138,979 | ₩136,829 | ₩137,377 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,242 | ₩138,004 | ₩136,215 | ₩136,429 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,414 | ₩136,816 | ₩134,800 | ₩135,921 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,079 | ₩136,122 | ₩133,718 | ₩134,813 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,761 | ₩136,162 | ₩134,920 | ₩135,147 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,685 | ₩138,685 | ₩134,773 | ₩135,214 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,419 | ₩139,299 | ₩134,419 | ₩138,805 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,702 | ₩131,976 | ₩130,127 | ₩131,035 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,420 | ₩133,037 | ₩130,127 | ₩132,156 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,956 | ₩132,597 | ₩129,606 | ₩129,900 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,327 | ₩131,622 | ₩129,659 | ₩131,195 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,220 | ₩131,335 | ₩129,779 | ₩130,581 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,876 | ₩132,383 | ₩130,514 | ₩130,941 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,169 | ₩132,821 | ₩130,634 | ₩131,889 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,260 | ₩132,517 | ₩129,526 | ₩131,595 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,995 | ₩131,849 | ₩130,193 | ₩130,487 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,195 | ₩131,635 | ₩130,394 | ₩130,701 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,862 | ₩132,183 | ₩130,434 | ₩131,195 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,849 | ₩132,423 | ₩130,674 | ₩131,662 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,944 | ₩134,319 | ₩131,248 | ₩131,542 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,398 | ₩133,905 | ₩132,223 | ₩133,411 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,810 | ₩133,425 | ₩131,475 | ₩133,024 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,928 | ₩132,517 | ₩129,726 | ₩132,103 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,278 | ₩133,678 | ₩131,702 | ₩131,756 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,917 | ₩134,506 | ₩132,730 | ₩134,025 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩136,001 | ₩136,849 | ₩127,964 | ₩132,850 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,298 | ₩138,391 | ₩136,442 | ₩136,896 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,620 | ₩140,474 | ₩138,592 | ₩139,019 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,608 | ₩141,195 | ₩139,099 | ₩139,727 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,472 | ₩140,408 | ₩137,951 | ₩140,020 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,698 | ₩139,914 | ₩137,897 | ₩138,592 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,792 | ₩141,035 | ₩138,178 | ₩138,578 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,403 | ₩139,152 | ₩137,176 | ₩138,832 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,309 | ₩137,390 | ₩135,924 | ₩137,203 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,188 | ₩136,369 | ₩134,680 | ₩136,068 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,616 | ₩137,143 | ₩134,713 | ₩136,015 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,907 | ₩136,402 | ₩134,613 | ₩136,175 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,415 | ₩137,183 | ₩135,441 | ₩135,441 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,350 | ₩137,824 | ₩135,387 | ₩136,015 | -0.97% | 188.3만 |
|---|