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 | ₩129,090 | ₩130,137 | ₩127,942 | ₩129,343 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,569 | ₩128,856 | ₩125,674 | ₩128,743 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,036 | ₩129,042 | ₩126,003 | ₩127,742 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,183 | ₩129,904 | ₩128,265 | ₩128,703 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,767 | ₩129,063 | ₩125,153 | ₩128,863 | +2.46% | 227만 |
| 2026.10.02 | ₩126,368 | ₩127,262 | ₩125,914 | ₩126,341 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,288 | ₩126,861 | ₩124,826 | ₩126,234 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,076 | ₩128,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,861 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,929 | ₩129,463 | ₩127,529 | ₩128,970 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,624 | ₩129,790 | ₩127,862 | ₩128,369 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,169 | ₩129,917 | ₩127,822 | ₩129,624 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩127,956 | ₩130,204 | ₩127,482 | ₩128,369 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,262 | ₩128,543 | ₩126,948 | ₩127,942 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,809 | ₩128,930 | ₩127,128 | ₩127,822 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,341 | ₩127,262 | ₩125,400 | ₩127,008 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,768 | ₩127,048 | ₩125,687 | ₩126,087 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,329 | ₩128,329 | ₩126,074 | ₩127,102 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,689 | ₩129,117 | ₩127,184 | ₩127,769 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,449 | ₩128,823 | ₩127,062 | ₩127,409 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,929 | ₩129,584 | ₩127,395 | ₩128,503 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,488 | ₩126,488 | ₩124,820 | ₩125,567 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,141 | ₩126,381 | ₩123,992 | ₩124,700 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩126,982 | ₩127,595 | ₩125,527 | ₩126,394 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,542 | ₩128,676 | ₩127,062 | ₩127,475 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,744 | ₩129,744 | ₩127,609 | ₩128,516 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,224 | ₩132,439 | ₩129,704 | ₩130,611 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,477 | ₩131,505 | ₩129,310 | ₩129,717 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,063 | ₩132,679 | ₩128,970 | ₩129,504 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,132 | ₩132,559 | ₩129,971 | ₩131,532 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,692 | ₩132,453 | ₩130,284 | ₩131,518 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,011 | ₩131,472 | ₩129,877 | ₩131,265 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,839 | ₩132,986 | ₩131,289 | ₩131,692 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,252 | ₩133,026 | ₩130,891 | ₩131,799 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,226 | ₩133,947 | ₩131,612 | ₩132,599 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,840 | ₩133,440 | ₩131,732 | ₩131,799 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,774 | ₩134,774 | ₩132,292 | ₩132,719 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,158 | ₩133,720 | ₩129,530 | ₩133,573 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,544 | ₩130,958 | ₩128,156 | ₩128,196 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,504 | ₩130,220 | ₩128,883 | ₩129,103 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,730 | ₩130,865 | ₩128,730 | ₩130,344 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,584 | ₩130,491 | ₩128,073 | ₩130,157 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,756 | ₩130,358 | ₩127,782 | ₩128,996 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,117 | ₩131,345 | ₩128,544 | ₩130,731 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,478 | ₩131,772 | ₩129,397 | ₩129,584 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩130,945 | ₩132,079 | ₩128,932 | ₩131,225 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩129,931 | ₩130,851 | ₩128,963 | ₩130,798 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,437 | ₩129,677 | ₩128,022 | ₩129,650 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,447 | ₩128,796 | ₩124,913 | ₩128,703 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,728 | ₩127,622 | ₩124,927 | ₩126,528 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,755 | ₩127,569 | ₩123,252 | ₩125,660 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,037 | ₩132,966 | ₩125,300 | ₩126,381 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,468 | ₩136,442 | ₩129,343 | ₩131,879 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,515 | ₩131,492 | ₩126,107 | ₩131,398 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,605 | ₩125,927 | ₩123,178 | ₩125,807 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,364 | ₩123,739 | ₩121,003 | ₩122,791 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩120,977 | ₩122,311 | ₩119,963 | ₩122,098 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,923 | ₩121,924 | ₩119,229 | ₩121,631 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,738 | ₩122,818 | ₩119,789 | ₩120,336 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,660 | ₩125,674 | ₩123,752 | ₩124,299 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,500 | ₩128,996 | ₩124,500 | ₩125,180 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,378 | ₩125,821 | ₩122,378 | ₩125,714 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,657 | ₩123,379 | ₩121,043 | ₩121,430 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩122,965 | ₩124,179 | ₩121,697 | ₩122,631 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩123,966 | ₩125,273 | ₩123,352 | ₩123,979 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,726 | ₩124,700 | ₩123,259 | ₩123,699 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,004 | ₩123,299 | ₩121,390 | ₩122,898 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,899 | ₩124,833 | ₩121,350 | ₩122,418 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,193 | ₩125,834 | ₩123,412 | ₩124,233 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,765 | ₩124,032 | ₩121,537 | ₩123,405 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,150 | ₩123,565 | ₩120,149 | ₩123,499 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,856 | ₩122,551 | ₩119,644 | ₩120,550 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,813 | ₩119,162 | ₩116,138 | ₩118,335 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,135 | ₩119,616 | ₩117,027 | ₩117,854 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,295 | ₩120,923 | ₩118,295 | ₩119,749 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,719 | ₩119,375 | ₩113,224 | ₩117,414 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,224 | ₩116,193 | ₩112,870 | ₩115,185 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,010 | ₩113,130 | ₩110,809 | ₩112,890 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,089 | ₩111,970 | ₩108,854 | ₩110,688 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩110,942 | ₩112,677 | ₩110,128 | ₩112,116 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,249 | ₩113,638 | ₩110,135 | ₩110,448 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,356 | ₩112,503 | ₩110,675 | ₩112,063 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,222 | ₩112,503 | ₩109,768 | ₩110,328 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,822 | ₩112,156 | ₩109,654 | ₩111,236 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,755 | ₩111,876 | ₩110,208 | ₩110,275 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,718 | ₩115,092 | ₩109,848 | ₩110,248 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,703 | ₩115,452 | ₩111,936 | ₩114,972 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,171 | ₩115,159 | ₩113,050 | ₩113,304 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,118 | ₩115,879 | ₩113,898 | ₩114,825 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,025 | ₩116,293 | ₩112,864 | ₩113,077 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩109,995 | ₩113,050 | ₩109,888 | ₩112,984 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,528 | ₩111,329 | ₩109,461 | ₩109,995 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,728 | ₩113,050 | ₩109,728 | ₩111,556 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,636 | ₩112,783 | ₩109,634 | ₩109,728 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,170 | ₩113,210 | ₩106,792 | ₩111,396 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,518 | ₩115,986 | ₩112,290 | ₩112,703 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,886 | ₩115,886 | ₩114,278 | ₩114,825 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,039 | ₩116,380 | ₩114,565 | ₩115,826 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,932 | ₩116,133 | ₩113,517 | ₩114,705 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,572 | ₩115,492 | ₩113,017 | ₩115,012 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,546 | ₩117,107 | ₩114,345 | ₩115,386 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,544 | ₩115,999 | ₩113,437 | ₩115,706 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,251 | ₩115,319 | ₩112,690 | ₩113,197 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,558 | ₩115,346 | ₩113,424 | ₩113,784 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,812 | ₩115,566 | ₩113,571 | ₩114,558 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,572 | ₩116,593 | ₩114,672 | ₩115,733 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,706 | ₩116,933 | ₩114,692 | ₩115,519 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,548 | ₩118,548 | ₩115,119 | ₩115,879 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,706 | ₩119,355 | ₩115,612 | ₩118,401 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩117,961 | ₩118,775 | ₩115,612 | ₩115,933 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,507 | ₩119,442 | ₩117,000 | ₩117,601 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,587 | ₩118,054 | ₩115,893 | ₩117,747 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,455 | ₩119,189 | ₩116,433 | ₩116,933 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,789 | ₩121,150 | ₩117,200 | ₩117,694 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,375 | ₩123,465 | ₩116,867 | ₩119,389 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,094 | ₩117,601 | ₩114,038 | ₩114,225 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,068 | ₩119,089 | ₩114,732 | ₩116,293 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,028 | ₩118,775 | ₩117,374 | ₩118,255 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,028 | ₩119,028 | ₩116,346 | ₩118,481 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,043 | ₩120,803 | ₩118,722 | ₩118,762 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,603 | ₩122,204 | ₩119,642 | ₩119,669 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,244 | ₩122,350 | ₩120,296 | ₩120,483 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,831 | ₩123,771 | ₩121,284 | ₩121,404 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,925 | ₩123,432 | ₩120,416 | ₩120,817 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,312 | ₩123,405 | ₩122,224 | ₩123,192 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,764 | ₩123,619 | ₩120,676 | ₩123,285 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,202 | ₩121,524 | ₩118,034 | ₩121,230 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,562 | ₩119,562 | ₩118,120 | ₩119,429 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩119,949 | ₩120,510 | ₩118,588 | ₩119,589 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,696 | ₩120,977 | ₩119,375 | ₩120,723 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,148 | ₩119,329 | ₩117,627 | ₩118,521 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,441 | ₩118,628 | ₩117,080 | ₩118,401 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,787 | ₩118,455 | ₩116,200 | ₩117,441 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,493 | ₩118,188 | ₩116,200 | ₩117,507 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,240 | ₩118,782 | ₩115,479 | ₩117,988 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,705 | ₩115,906 | ₩113,798 | ₩114,772 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,092 | ₩115,719 | ₩113,411 | ₩113,464 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,452 | ₩117,961 | ₩114,878 | ₩115,279 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,294 | ₩118,054 | ₩114,258 | ₩116,240 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,787 | ₩117,661 | ₩115,879 | ₩115,906 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,003 | ₩120,296 | ₩118,054 | ₩118,094 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,482 | ₩119,596 | ₩117,414 | ₩118,268 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,415 | ₩120,476 | ₩118,241 | ₩119,642 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,696 | ₩121,791 | ₩119,976 | ₩120,083 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,765 | ₩122,898 | ₩121,123 | ₩121,417 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,484 | ₩122,658 | ₩120,043 | ₩121,711 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,910 | ₩121,170 | ₩119,762 | ₩120,363 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,764 | ₩122,418 | ₩119,709 | ₩119,776 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,298 | ₩122,671 | ₩120,843 | ₩121,924 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,047 | ₩125,474 | ₩121,871 | ₩122,485 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,087 | ₩126,121 | ₩122,371 | ₩125,514 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,846 | ₩126,014 | ₩123,504 | ₩125,874 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,447 | ₩128,303 | ₩124,873 | ₩127,022 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,215 | ₩127,729 | ₩126,061 | ₩126,368 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,476 | ₩128,476 | ₩126,781 | ₩127,622 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,783 | ₩130,504 | ₩127,862 | ₩129,730 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,624 | ₩130,604 | ₩128,303 | ₩130,011 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,115 | ₩130,878 | ₩126,719 | ₩130,798 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,087 | ₩125,967 | ₩124,032 | ₩125,927 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,592 | ₩125,314 | ₩123,032 | ₩124,967 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,726 | ₩124,419 | ₩121,924 | ₩123,565 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,033 | ₩126,248 | ₩123,205 | ₩124,206 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,540 | ₩127,368 | ₩124,166 | ₩125,407 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,138 | ₩125,994 | ₩122,244 | ₩125,807 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,220 | ₩126,394 | ₩122,498 | ₩123,032 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,112 | ₩124,566 | ₩123,089 | ₩123,485 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,861 | ₩127,469 | ₩122,284 | ₩122,738 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,726 | ₩127,515 | ₩123,726 | ₩126,768 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩122,965 | ₩124,886 | ₩122,858 | ₩123,846 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,164 | ₩124,644 | ₩120,883 | ₩123,686 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,417 | ₩123,325 | ₩119,536 | ₩120,857 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,884 | ₩122,431 | ₩118,521 | ₩121,150 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,864 | ₩130,051 | ₩117,961 | ₩121,978 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,747 | ₩134,708 | ₩129,504 | ₩130,037 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,026 | ₩135,442 | ₩131,425 | ₩135,415 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,199 | ₩132,199 | ₩130,464 | ₩132,079 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,386 | ₩133,440 | ₩129,544 | ₩131,665 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,467 | ₩134,094 | ₩131,018 | ₩131,732 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,189 | ₩137,016 | ₩134,134 | ₩134,187 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,135 | ₩136,216 | ₩133,960 | ₩135,962 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,882 | ₩136,053 | ₩134,601 | ₩135,188 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,269 | ₩136,803 | ₩135,028 | ₩135,415 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,295 | ₩136,442 | ₩134,187 | ₩135,989 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩135,975 | ₩136,536 | ₩134,467 | ₩134,921 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩136,990 | ₩137,997 | ₩136,069 | ₩137,003 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,070 | ₩137,683 | ₩136,003 | ₩137,683 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,375 | ₩136,589 | ₩134,721 | ₩136,509 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩135,949 | ₩135,989 | ₩134,147 | ₩135,802 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,509 | ₩137,550 | ₩135,522 | ₩135,975 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,749 | ₩137,430 | ₩135,081 | ₩137,083 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,533 | ₩136,309 | ₩133,533 | ₩135,762 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,774 | ₩135,415 | ₩133,440 | ₩133,854 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,292 | ₩133,547 | ₩131,038 | ₩133,360 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,718 | ₩133,373 | ₩130,104 | ₩132,359 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,399 | ₩132,913 | ₩130,638 | ₩131,438 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩134,961 | ₩135,428 | ₩133,040 | ₩133,146 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,068 | ₩135,668 | ₩134,841 | ₩135,255 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,376 | ₩136,843 | ₩134,901 | ₩135,442 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,723 | ₩137,070 | ₩135,055 | ₩135,775 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,763 | ₩137,070 | ₩135,842 | ₩136,496 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,189 | ₩137,030 | ₩135,108 | ₩136,963 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,094 | ₩136,189 | ₩133,667 | ₩136,122 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,027 | ₩134,534 | ₩132,733 | ₩134,227 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,720 | ₩135,769 | ₩133,293 | ₩134,467 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,132 | ₩134,014 | ₩131,645 | ₩133,507 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,561 | ₩134,874 | ₩131,332 | ₩132,559 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,573 | ₩134,067 | ₩131,665 | ₩133,814 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,893 | ₩132,893 | ₩130,998 | ₩131,719 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,851 | ₩132,586 | ₩130,504 | ₩131,745 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,330 | ₩131,265 | ₩129,330 | ₩130,438 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,853 | ₩133,053 | ₩131,025 | ₩131,318 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,029 | ₩136,029 | ₩132,639 | ₩132,933 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩136,963 | ₩137,937 | ₩135,575 | ₩136,322 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,789 | ₩138,898 | ₩136,749 | ₩137,296 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,162 | ₩137,924 | ₩136,135 | ₩136,349 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,335 | ₩136,736 | ₩134,721 | ₩135,842 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,000 | ₩136,042 | ₩133,640 | ₩134,734 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,682 | ₩136,082 | ₩134,841 | ₩135,068 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,604 | ₩138,604 | ₩134,694 | ₩135,135 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,341 | ₩139,218 | ₩134,341 | ₩138,724 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,625 | ₩131,899 | ₩130,051 | ₩130,958 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,344 | ₩132,960 | ₩130,051 | ₩132,079 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,879 | ₩132,519 | ₩129,530 | ₩129,824 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,251 | ₩131,545 | ₩129,584 | ₩131,118 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,144 | ₩131,258 | ₩129,704 | ₩130,504 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,799 | ₩132,306 | ₩130,438 | ₩130,865 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,092 | ₩132,743 | ₩130,558 | ₩131,812 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,184 | ₩132,439 | ₩129,450 | ₩131,518 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,918 | ₩131,772 | ₩130,117 | ₩130,411 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,118 | ₩131,558 | ₩130,318 | ₩130,624 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,785 | ₩132,106 | ₩130,358 | ₩131,118 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,772 | ₩132,346 | ₩130,598 | ₩131,585 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,866 | ₩134,241 | ₩131,172 | ₩131,465 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,320 | ₩133,827 | ₩132,146 | ₩133,333 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,733 | ₩133,347 | ₩131,398 | ₩132,946 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,851 | ₩132,439 | ₩129,650 | ₩132,026 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,200 | ₩133,600 | ₩131,625 | ₩131,679 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,840 | ₩134,427 | ₩132,653 | ₩133,947 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,922 | ₩136,769 | ₩127,889 | ₩132,773 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,217 | ₩138,311 | ₩136,362 | ₩136,816 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,538 | ₩140,392 | ₩138,511 | ₩138,938 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,526 | ₩141,113 | ₩139,018 | ₩139,645 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,391 | ₩140,326 | ₩137,870 | ₩139,939 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,617 | ₩139,832 | ₩137,817 | ₩138,511 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,711 | ₩140,953 | ₩138,097 | ₩138,497 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,323 | ₩139,071 | ₩137,096 | ₩138,751 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,229 | ₩137,310 | ₩135,845 | ₩137,123 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,109 | ₩136,289 | ₩134,601 | ₩135,989 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,536 | ₩137,063 | ₩134,634 | ₩135,935 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,828 | ₩136,322 | ₩134,534 | ₩136,095 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,336 | ₩137,103 | ₩135,362 | ₩135,362 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,270 | ₩137,743 | ₩135,308 | ₩135,935 | -0.97% | 188.3만 |
|---|