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 | ₩129,144 | ₩130,192 | ₩127,996 | ₩129,398 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,622 | ₩128,910 | ₩125,727 | ₩128,797 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,089 | ₩129,096 | ₩126,056 | ₩127,796 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,237 | ₩129,958 | ₩128,319 | ₩128,757 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,820 | ₩129,117 | ₩125,206 | ₩128,917 | +2.46% | 227만 |
| 2026.10.02 | ₩126,421 | ₩127,315 | ₩125,967 | ₩126,394 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,341 | ₩126,915 | ₩124,879 | ₩126,287 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,129 | ₩128,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,913 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,983 | ₩129,518 | ₩127,582 | ₩129,024 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,678 | ₩129,845 | ₩127,916 | ₩128,423 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,223 | ₩129,972 | ₩127,876 | ₩129,678 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,009 | ₩130,259 | ₩127,535 | ₩128,423 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,315 | ₩128,597 | ₩127,001 | ₩127,996 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,862 | ₩128,984 | ₩127,182 | ₩127,876 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,394 | ₩127,315 | ₩125,453 | ₩127,061 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,821 | ₩127,102 | ₩125,740 | ₩126,140 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,383 | ₩128,383 | ₩126,127 | ₩127,155 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,742 | ₩129,171 | ₩127,238 | ₩127,822 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,503 | ₩128,877 | ₩127,115 | ₩127,462 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,983 | ₩129,638 | ₩127,449 | ₩128,557 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,541 | ₩126,541 | ₩124,872 | ₩125,620 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,194 | ₩126,434 | ₩124,044 | ₩124,752 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,035 | ₩127,649 | ₩125,580 | ₩126,447 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,595 | ₩128,730 | ₩127,115 | ₩127,529 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,798 | ₩129,798 | ₩127,662 | ₩128,570 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,279 | ₩132,495 | ₩129,758 | ₩130,666 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,531 | ₩131,560 | ₩129,364 | ₩129,771 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,117 | ₩132,735 | ₩129,024 | ₩129,558 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,188 | ₩132,615 | ₩130,025 | ₩131,587 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,747 | ₩132,508 | ₩130,339 | ₩131,574 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,066 | ₩131,527 | ₩129,932 | ₩131,320 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,894 | ₩133,042 | ₩131,344 | ₩131,747 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,308 | ₩133,082 | ₩130,946 | ₩131,854 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,281 | ₩134,003 | ₩131,667 | ₩132,655 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,895 | ₩133,496 | ₩131,787 | ₩131,854 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,830 | ₩134,831 | ₩132,348 | ₩132,775 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,213 | ₩133,776 | ₩129,585 | ₩133,629 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,599 | ₩131,013 | ₩128,210 | ₩128,250 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,558 | ₩130,275 | ₩128,937 | ₩129,157 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,784 | ₩130,920 | ₩128,784 | ₩130,399 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,638 | ₩130,546 | ₩128,127 | ₩130,212 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,810 | ₩130,412 | ₩127,836 | ₩129,051 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,172 | ₩131,400 | ₩128,598 | ₩130,786 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,532 | ₩131,827 | ₩129,451 | ₩129,638 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,000 | ₩132,134 | ₩128,987 | ₩131,280 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩129,985 | ₩130,906 | ₩129,017 | ₩130,853 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,491 | ₩129,731 | ₩128,076 | ₩129,705 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,500 | ₩128,850 | ₩124,966 | ₩128,757 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,781 | ₩127,676 | ₩124,979 | ₩126,581 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,808 | ₩127,622 | ₩123,304 | ₩125,713 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,092 | ₩133,022 | ₩125,353 | ₩126,434 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,525 | ₩136,500 | ₩129,398 | ₩131,934 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,569 | ₩131,547 | ₩126,160 | ₩131,454 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,657 | ₩125,980 | ₩123,230 | ₩125,860 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,416 | ₩123,791 | ₩121,054 | ₩122,843 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,027 | ₩122,362 | ₩120,013 | ₩122,149 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,974 | ₩121,975 | ₩119,279 | ₩121,682 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,790 | ₩122,870 | ₩119,839 | ₩120,387 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,713 | ₩125,727 | ₩123,804 | ₩124,352 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,552 | ₩129,051 | ₩124,552 | ₩125,233 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,429 | ₩125,873 | ₩122,429 | ₩125,767 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,708 | ₩123,430 | ₩121,094 | ₩121,481 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,017 | ₩124,231 | ₩121,748 | ₩122,683 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,018 | ₩125,326 | ₩123,404 | ₩124,031 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,777 | ₩124,752 | ₩123,310 | ₩123,751 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,055 | ₩123,350 | ₩121,441 | ₩122,950 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,951 | ₩124,886 | ₩121,401 | ₩122,469 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,246 | ₩125,887 | ₩123,464 | ₩124,285 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,816 | ₩124,085 | ₩121,588 | ₩123,457 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,201 | ₩123,617 | ₩120,200 | ₩123,551 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,906 | ₩122,603 | ₩119,694 | ₩120,600 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,862 | ₩119,212 | ₩116,187 | ₩118,384 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,185 | ₩119,666 | ₩117,076 | ₩117,904 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,344 | ₩120,974 | ₩118,344 | ₩119,799 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,768 | ₩119,426 | ₩113,271 | ₩117,463 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,271 | ₩116,242 | ₩112,918 | ₩115,234 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,057 | ₩113,178 | ₩110,855 | ₩112,938 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,135 | ₩112,016 | ₩108,899 | ₩110,735 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩110,989 | ₩112,724 | ₩110,174 | ₩112,163 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,296 | ₩113,685 | ₩110,181 | ₩110,495 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,402 | ₩112,550 | ₩110,722 | ₩112,110 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,269 | ₩112,550 | ₩109,814 | ₩110,374 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,868 | ₩112,203 | ₩109,700 | ₩111,282 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,802 | ₩111,923 | ₩110,254 | ₩110,321 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,767 | ₩115,140 | ₩109,894 | ₩110,294 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,751 | ₩115,501 | ₩111,983 | ₩115,020 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,219 | ₩115,207 | ₩113,098 | ₩113,351 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,166 | ₩115,928 | ₩113,946 | ₩114,873 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,074 | ₩116,342 | ₩112,911 | ₩113,125 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,041 | ₩113,098 | ₩109,934 | ₩113,031 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,575 | ₩111,376 | ₩109,507 | ₩110,041 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,774 | ₩113,098 | ₩109,774 | ₩111,603 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,683 | ₩112,831 | ₩109,680 | ₩109,774 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,217 | ₩113,258 | ₩106,837 | ₩111,442 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,566 | ₩116,035 | ₩112,337 | ₩112,751 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,935 | ₩115,935 | ₩114,326 | ₩114,873 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,087 | ₩116,429 | ₩114,613 | ₩115,875 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,980 | ₩116,182 | ₩113,565 | ₩114,753 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,620 | ₩115,541 | ₩113,064 | ₩115,060 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,594 | ₩117,156 | ₩114,393 | ₩115,434 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,592 | ₩116,048 | ₩113,485 | ₩115,754 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,299 | ₩115,367 | ₩112,737 | ₩113,245 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,606 | ₩115,394 | ₩113,472 | ₩113,832 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,860 | ₩115,614 | ₩113,618 | ₩114,606 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,621 | ₩116,642 | ₩114,720 | ₩115,781 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,754 | ₩116,983 | ₩114,740 | ₩115,567 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,598 | ₩118,598 | ₩115,167 | ₩115,928 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,754 | ₩119,405 | ₩115,661 | ₩118,451 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,010 | ₩118,825 | ₩115,661 | ₩115,981 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,557 | ₩119,492 | ₩117,049 | ₩117,650 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,635 | ₩118,104 | ₩115,941 | ₩117,797 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,504 | ₩119,239 | ₩116,482 | ₩116,983 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,839 | ₩121,201 | ₩117,250 | ₩117,743 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,424 | ₩123,517 | ₩116,916 | ₩119,439 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,143 | ₩117,650 | ₩114,086 | ₩114,273 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,117 | ₩119,139 | ₩114,780 | ₩116,342 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,077 | ₩118,825 | ₩117,423 | ₩118,304 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,078 | ₩119,078 | ₩116,395 | ₩118,531 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,093 | ₩120,854 | ₩118,771 | ₩118,811 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,654 | ₩122,256 | ₩119,693 | ₩119,719 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,294 | ₩122,401 | ₩120,347 | ₩120,534 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,882 | ₩123,823 | ₩121,335 | ₩121,455 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,977 | ₩123,484 | ₩120,467 | ₩120,867 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,364 | ₩123,457 | ₩122,276 | ₩123,244 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,815 | ₩123,671 | ₩120,727 | ₩123,337 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,252 | ₩121,575 | ₩118,084 | ₩121,281 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,612 | ₩119,612 | ₩118,169 | ₩119,479 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,000 | ₩120,560 | ₩118,638 | ₩119,639 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,746 | ₩121,027 | ₩119,426 | ₩120,774 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,197 | ₩119,379 | ₩117,677 | ₩118,571 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,490 | ₩118,678 | ₩117,129 | ₩118,451 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,836 | ₩118,504 | ₩116,248 | ₩117,490 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,542 | ₩118,237 | ₩116,248 | ₩117,557 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,288 | ₩118,831 | ₩115,527 | ₩118,037 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,753 | ₩115,955 | ₩113,845 | ₩114,820 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,140 | ₩115,768 | ₩113,458 | ₩113,512 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,501 | ₩118,010 | ₩114,927 | ₩115,327 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,343 | ₩118,104 | ₩114,306 | ₩116,288 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,836 | ₩117,710 | ₩115,928 | ₩115,955 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,053 | ₩120,347 | ₩118,104 | ₩118,144 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,532 | ₩119,646 | ₩117,463 | ₩118,318 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,466 | ₩120,527 | ₩118,291 | ₩119,693 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,747 | ₩121,842 | ₩120,026 | ₩120,133 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,816 | ₩122,950 | ₩121,174 | ₩121,468 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,535 | ₩122,710 | ₩120,093 | ₩121,762 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,961 | ₩121,221 | ₩119,813 | ₩120,413 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,815 | ₩122,469 | ₩119,759 | ₩119,826 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,349 | ₩122,723 | ₩120,894 | ₩121,975 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,099 | ₩125,526 | ₩121,922 | ₩122,536 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,139 | ₩126,174 | ₩122,423 | ₩125,566 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,898 | ₩126,067 | ₩123,556 | ₩125,927 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,500 | ₩128,356 | ₩124,926 | ₩127,075 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,268 | ₩127,782 | ₩126,114 | ₩126,421 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,530 | ₩128,530 | ₩126,835 | ₩127,676 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,837 | ₩130,559 | ₩127,916 | ₩129,785 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,678 | ₩130,659 | ₩128,356 | ₩130,065 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,168 | ₩130,933 | ₩126,772 | ₩130,853 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,139 | ₩126,020 | ₩124,085 | ₩125,980 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,644 | ₩125,366 | ₩123,083 | ₩125,019 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,777 | ₩124,472 | ₩121,975 | ₩123,617 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,086 | ₩126,301 | ₩123,257 | ₩124,258 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,593 | ₩127,422 | ₩124,218 | ₩125,460 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,190 | ₩126,047 | ₩122,296 | ₩125,860 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,273 | ₩126,447 | ₩122,549 | ₩123,083 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,163 | ₩124,619 | ₩123,141 | ₩123,537 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,915 | ₩127,522 | ₩122,336 | ₩122,790 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,777 | ₩127,569 | ₩123,777 | ₩126,821 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,017 | ₩124,939 | ₩122,910 | ₩123,898 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,214 | ₩124,696 | ₩120,934 | ₩123,737 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,468 | ₩123,377 | ₩119,586 | ₩120,907 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,935 | ₩122,483 | ₩118,571 | ₩121,201 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,918 | ₩130,105 | ₩118,010 | ₩122,029 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,803 | ₩134,764 | ₩129,558 | ₩130,092 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,081 | ₩135,498 | ₩131,480 | ₩135,472 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,254 | ₩132,254 | ₩130,519 | ₩132,134 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,441 | ₩133,496 | ₩129,598 | ₩131,721 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,523 | ₩134,150 | ₩131,073 | ₩131,787 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,246 | ₩137,074 | ₩134,190 | ₩134,244 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,191 | ₩136,273 | ₩134,017 | ₩136,019 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,939 | ₩136,110 | ₩134,657 | ₩135,245 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,326 | ₩136,860 | ₩135,085 | ₩135,472 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,352 | ₩136,500 | ₩134,244 | ₩136,046 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,032 | ₩136,593 | ₩134,524 | ₩134,978 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,047 | ₩138,055 | ₩136,126 | ₩137,060 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,127 | ₩137,741 | ₩136,060 | ₩137,741 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,432 | ₩136,647 | ₩134,778 | ₩136,566 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,006 | ₩136,046 | ₩134,204 | ₩135,859 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,566 | ₩137,608 | ₩135,579 | ₩136,032 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,805 | ₩137,488 | ₩135,138 | ₩137,140 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,589 | ₩136,366 | ₩133,589 | ₩135,819 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,831 | ₩135,472 | ₩133,496 | ₩133,910 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,347 | ₩133,603 | ₩131,093 | ₩133,416 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,773 | ₩133,429 | ₩130,159 | ₩132,415 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,455 | ₩132,969 | ₩130,693 | ₩131,494 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,018 | ₩135,485 | ₩133,096 | ₩133,202 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,125 | ₩135,725 | ₩134,898 | ₩135,312 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,433 | ₩136,900 | ₩134,958 | ₩135,498 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,780 | ₩137,127 | ₩135,111 | ₩135,832 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,820 | ₩137,127 | ₩135,899 | ₩136,553 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,246 | ₩137,087 | ₩135,165 | ₩137,020 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,150 | ₩136,246 | ₩133,723 | ₩136,179 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,083 | ₩134,591 | ₩132,788 | ₩134,284 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,776 | ₩135,826 | ₩133,349 | ₩134,524 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,188 | ₩134,070 | ₩131,700 | ₩133,563 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,617 | ₩134,931 | ₩131,387 | ₩132,615 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,628 | ₩134,123 | ₩131,721 | ₩133,870 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,949 | ₩132,949 | ₩131,053 | ₩131,774 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,906 | ₩132,642 | ₩130,559 | ₩131,801 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,384 | ₩131,320 | ₩129,384 | ₩130,492 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,909 | ₩133,109 | ₩131,080 | ₩131,373 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,086 | ₩136,086 | ₩132,695 | ₩132,989 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,020 | ₩137,995 | ₩135,632 | ₩136,380 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,847 | ₩138,956 | ₩136,807 | ₩137,354 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,219 | ₩137,981 | ₩136,193 | ₩136,406 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,392 | ₩136,793 | ₩134,778 | ₩135,899 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,057 | ₩136,099 | ₩133,696 | ₩134,791 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,739 | ₩136,139 | ₩134,898 | ₩135,125 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,662 | ₩138,662 | ₩134,751 | ₩135,191 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,397 | ₩139,276 | ₩134,397 | ₩138,782 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,680 | ₩131,954 | ₩130,105 | ₩131,013 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,399 | ₩133,015 | ₩130,105 | ₩132,134 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,934 | ₩132,575 | ₩129,585 | ₩129,878 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,305 | ₩131,600 | ₩129,638 | ₩131,173 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,199 | ₩131,313 | ₩129,758 | ₩130,559 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,854 | ₩132,361 | ₩130,492 | ₩130,920 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,148 | ₩132,799 | ₩130,612 | ₩131,867 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,239 | ₩132,495 | ₩129,504 | ₩131,574 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,973 | ₩131,827 | ₩130,172 | ₩130,466 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,173 | ₩131,614 | ₩130,372 | ₩130,679 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,841 | ₩132,161 | ₩130,412 | ₩131,173 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,827 | ₩132,401 | ₩130,653 | ₩131,640 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,922 | ₩134,297 | ₩131,227 | ₩131,520 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,376 | ₩133,883 | ₩132,201 | ₩133,389 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,788 | ₩133,403 | ₩131,454 | ₩133,002 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,906 | ₩132,495 | ₩129,705 | ₩132,081 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,256 | ₩133,656 | ₩131,680 | ₩131,734 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,895 | ₩134,484 | ₩132,708 | ₩134,003 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,979 | ₩136,827 | ₩127,943 | ₩132,829 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,275 | ₩138,369 | ₩136,420 | ₩136,873 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,597 | ₩140,451 | ₩138,569 | ₩138,996 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,585 | ₩141,172 | ₩139,076 | ₩139,704 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,449 | ₩140,384 | ₩137,928 | ₩139,997 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,676 | ₩139,890 | ₩137,875 | ₩138,569 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,769 | ₩141,012 | ₩138,155 | ₩138,555 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,381 | ₩139,130 | ₩137,154 | ₩138,809 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,286 | ₩137,367 | ₩135,902 | ₩137,180 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,166 | ₩136,346 | ₩134,657 | ₩136,046 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,593 | ₩137,120 | ₩134,691 | ₩135,992 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,884 | ₩136,380 | ₩134,591 | ₩136,153 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,393 | ₩137,160 | ₩135,418 | ₩135,418 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,327 | ₩137,801 | ₩135,365 | ₩135,992 | -0.97% | 188.3만 |
|---|