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 | ₩129,127 | ₩130,174 | ₩127,979 | ₩129,380 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,605 | ₩128,893 | ₩125,710 | ₩128,780 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,072 | ₩129,079 | ₩126,039 | ₩127,778 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,220 | ₩129,941 | ₩128,302 | ₩128,740 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,803 | ₩129,100 | ₩125,189 | ₩128,900 | +2.46% | 227만 |
| 2026.10.02 | ₩126,404 | ₩127,298 | ₩125,950 | ₩126,377 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,324 | ₩126,898 | ₩124,862 | ₩126,270 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,112 | ₩128,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,896 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,965 | ₩129,500 | ₩127,565 | ₩129,006 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,661 | ₩129,827 | ₩127,899 | ₩128,406 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,206 | ₩129,954 | ₩127,859 | ₩129,661 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩127,992 | ₩130,241 | ₩127,518 | ₩128,406 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,298 | ₩128,579 | ₩126,984 | ₩127,979 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,845 | ₩128,966 | ₩127,164 | ₩127,859 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,377 | ₩127,298 | ₩125,436 | ₩127,044 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,804 | ₩127,084 | ₩125,723 | ₩126,123 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,366 | ₩128,366 | ₩126,110 | ₩127,138 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,725 | ₩129,153 | ₩127,221 | ₩127,805 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,486 | ₩128,860 | ₩127,098 | ₩127,445 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,965 | ₩129,620 | ₩127,431 | ₩128,539 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,524 | ₩126,524 | ₩124,855 | ₩125,603 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,177 | ₩126,417 | ₩124,028 | ₩124,735 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,018 | ₩127,632 | ₩125,563 | ₩126,430 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,578 | ₩128,713 | ₩127,098 | ₩127,512 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,781 | ₩129,781 | ₩127,645 | ₩128,553 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,261 | ₩132,477 | ₩129,741 | ₩130,648 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,514 | ₩131,543 | ₩129,347 | ₩129,754 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,100 | ₩132,717 | ₩129,006 | ₩129,540 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,170 | ₩132,597 | ₩130,008 | ₩131,569 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,729 | ₩132,490 | ₩130,321 | ₩131,556 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,049 | ₩131,509 | ₩129,914 | ₩131,302 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,876 | ₩133,024 | ₩131,326 | ₩131,729 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,290 | ₩133,064 | ₩130,929 | ₩131,836 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,263 | ₩133,985 | ₩131,649 | ₩132,637 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,877 | ₩133,478 | ₩131,769 | ₩131,836 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,812 | ₩134,813 | ₩132,330 | ₩132,757 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,196 | ₩133,758 | ₩129,567 | ₩133,611 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,582 | ₩130,995 | ₩128,192 | ₩128,232 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,540 | ₩130,257 | ₩128,920 | ₩129,140 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,766 | ₩130,902 | ₩128,766 | ₩130,381 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,620 | ₩130,528 | ₩128,110 | ₩130,194 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,793 | ₩130,395 | ₩127,819 | ₩129,033 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,154 | ₩131,382 | ₩128,581 | ₩130,768 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,515 | ₩131,810 | ₩129,434 | ₩129,620 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩130,982 | ₩132,117 | ₩128,969 | ₩131,262 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩129,968 | ₩130,889 | ₩129,000 | ₩130,835 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,474 | ₩129,714 | ₩128,059 | ₩129,687 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,483 | ₩128,833 | ₩124,949 | ₩128,740 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,764 | ₩127,658 | ₩124,962 | ₩126,564 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,791 | ₩127,605 | ₩123,287 | ₩125,696 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,074 | ₩133,004 | ₩125,336 | ₩126,417 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,507 | ₩136,481 | ₩129,380 | ₩131,916 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,552 | ₩131,529 | ₩126,143 | ₩131,436 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,641 | ₩125,963 | ₩123,214 | ₩125,843 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,399 | ₩123,774 | ₩121,038 | ₩122,826 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,011 | ₩122,346 | ₩119,997 | ₩122,132 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,958 | ₩121,959 | ₩119,263 | ₩121,665 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,773 | ₩122,853 | ₩119,823 | ₩120,370 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,696 | ₩125,710 | ₩123,787 | ₩124,335 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,535 | ₩129,033 | ₩124,535 | ₩125,216 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,413 | ₩125,856 | ₩122,413 | ₩125,750 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,692 | ₩123,414 | ₩121,078 | ₩121,465 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,000 | ₩124,215 | ₩121,732 | ₩122,666 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,001 | ₩125,309 | ₩123,387 | ₩124,014 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,761 | ₩124,735 | ₩123,294 | ₩123,734 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,039 | ₩123,334 | ₩121,425 | ₩122,933 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,934 | ₩124,869 | ₩121,385 | ₩122,453 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,229 | ₩125,870 | ₩123,447 | ₩124,268 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,800 | ₩124,068 | ₩121,572 | ₩123,440 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,185 | ₩123,601 | ₩120,184 | ₩123,534 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,890 | ₩122,586 | ₩119,678 | ₩120,584 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,847 | ₩119,196 | ₩116,171 | ₩118,368 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,169 | ₩119,650 | ₩117,060 | ₩117,888 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,328 | ₩120,958 | ₩118,328 | ₩119,783 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,752 | ₩119,409 | ₩113,256 | ₩117,447 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,256 | ₩116,226 | ₩112,902 | ₩115,218 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,041 | ₩113,163 | ₩110,840 | ₩112,922 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,120 | ₩112,001 | ₩108,885 | ₩110,720 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩110,974 | ₩112,709 | ₩110,159 | ₩112,148 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,281 | ₩113,670 | ₩110,166 | ₩110,480 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,387 | ₩112,535 | ₩110,707 | ₩112,095 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,254 | ₩112,535 | ₩109,799 | ₩110,360 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,853 | ₩112,188 | ₩109,686 | ₩111,267 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,787 | ₩111,908 | ₩110,239 | ₩110,306 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,751 | ₩115,125 | ₩109,879 | ₩110,280 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,736 | ₩115,485 | ₩111,968 | ₩115,005 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,204 | ₩115,192 | ₩113,083 | ₩113,336 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,150 | ₩115,912 | ₩113,930 | ₩114,858 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,058 | ₩116,326 | ₩112,896 | ₩113,109 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,026 | ₩113,083 | ₩109,919 | ₩113,016 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,560 | ₩111,361 | ₩109,492 | ₩110,026 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,759 | ₩113,083 | ₩109,759 | ₩111,588 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,668 | ₩112,816 | ₩109,666 | ₩109,759 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,202 | ₩113,243 | ₩106,822 | ₩111,427 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,551 | ₩116,019 | ₩112,322 | ₩112,736 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,919 | ₩115,919 | ₩114,311 | ₩114,858 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,071 | ₩116,413 | ₩114,598 | ₩115,859 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,965 | ₩116,166 | ₩113,550 | ₩114,738 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,604 | ₩115,525 | ₩113,049 | ₩115,045 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,579 | ₩117,140 | ₩114,377 | ₩115,418 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,576 | ₩116,032 | ₩113,470 | ₩115,739 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,284 | ₩115,352 | ₩112,722 | ₩113,229 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,591 | ₩115,378 | ₩113,456 | ₩113,817 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,844 | ₩115,599 | ₩113,603 | ₩114,591 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,605 | ₩116,626 | ₩114,704 | ₩115,765 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,739 | ₩116,967 | ₩114,724 | ₩115,552 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,582 | ₩118,582 | ₩115,151 | ₩115,912 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,739 | ₩119,389 | ₩115,645 | ₩118,435 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩117,995 | ₩118,809 | ₩115,645 | ₩115,966 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,541 | ₩119,476 | ₩117,034 | ₩117,634 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,620 | ₩118,088 | ₩115,926 | ₩117,781 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,488 | ₩119,223 | ₩116,466 | ₩116,967 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,823 | ₩121,185 | ₩117,234 | ₩117,728 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,408 | ₩123,501 | ₩116,900 | ₩119,423 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,127 | ₩117,634 | ₩114,070 | ₩114,257 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,101 | ₩119,122 | ₩114,764 | ₩116,326 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,061 | ₩118,809 | ₩117,407 | ₩118,288 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,062 | ₩119,062 | ₩116,379 | ₩118,515 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,077 | ₩120,838 | ₩118,755 | ₩118,795 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,637 | ₩122,239 | ₩119,676 | ₩119,703 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,278 | ₩122,385 | ₩120,330 | ₩120,517 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,865 | ₩123,806 | ₩121,318 | ₩121,438 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,960 | ₩123,467 | ₩120,451 | ₩120,851 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,347 | ₩123,440 | ₩122,259 | ₩123,227 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,799 | ₩123,654 | ₩120,711 | ₩123,320 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,236 | ₩121,558 | ₩118,068 | ₩121,265 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,596 | ₩119,596 | ₩118,153 | ₩119,463 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩119,983 | ₩120,544 | ₩118,622 | ₩119,623 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,730 | ₩121,011 | ₩119,409 | ₩120,758 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,181 | ₩119,363 | ₩117,661 | ₩118,555 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,474 | ₩118,662 | ₩117,114 | ₩118,435 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,820 | ₩118,488 | ₩116,233 | ₩117,474 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,526 | ₩118,221 | ₩116,233 | ₩117,541 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,273 | ₩118,815 | ₩115,512 | ₩118,021 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,738 | ₩115,939 | ₩113,830 | ₩114,804 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,125 | ₩115,752 | ₩113,443 | ₩113,496 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,485 | ₩117,995 | ₩114,911 | ₩115,312 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,327 | ₩118,088 | ₩114,291 | ₩116,273 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,820 | ₩117,694 | ₩115,912 | ₩115,939 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,037 | ₩120,330 | ₩118,088 | ₩118,128 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,516 | ₩119,630 | ₩117,447 | ₩118,302 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,449 | ₩120,511 | ₩118,275 | ₩119,676 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,731 | ₩121,825 | ₩120,010 | ₩120,117 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,800 | ₩122,933 | ₩121,158 | ₩121,452 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,518 | ₩122,693 | ₩120,077 | ₩121,745 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,944 | ₩121,205 | ₩119,797 | ₩120,397 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,799 | ₩122,453 | ₩119,743 | ₩119,810 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,333 | ₩122,706 | ₩120,878 | ₩121,959 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,082 | ₩125,509 | ₩121,905 | ₩122,519 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,122 | ₩126,157 | ₩122,406 | ₩125,549 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,881 | ₩126,050 | ₩123,539 | ₩125,910 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,483 | ₩128,339 | ₩124,909 | ₩127,058 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,251 | ₩127,765 | ₩126,097 | ₩126,404 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,513 | ₩128,513 | ₩126,817 | ₩127,658 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,820 | ₩130,541 | ₩127,899 | ₩129,767 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,661 | ₩130,642 | ₩128,339 | ₩130,048 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,151 | ₩130,915 | ₩126,755 | ₩130,835 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,122 | ₩126,003 | ₩124,068 | ₩125,963 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,627 | ₩125,349 | ₩123,067 | ₩125,002 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,761 | ₩124,455 | ₩121,959 | ₩123,601 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,069 | ₩126,284 | ₩123,240 | ₩124,241 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,576 | ₩127,405 | ₩124,201 | ₩125,443 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,173 | ₩126,030 | ₩122,279 | ₩125,843 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,256 | ₩126,430 | ₩122,533 | ₩123,067 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,147 | ₩124,602 | ₩123,124 | ₩123,521 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,898 | ₩127,505 | ₩122,319 | ₩122,773 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,761 | ₩127,552 | ₩123,761 | ₩126,804 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,000 | ₩124,922 | ₩122,893 | ₩123,881 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,198 | ₩124,679 | ₩120,918 | ₩123,721 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,452 | ₩123,360 | ₩119,570 | ₩120,891 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,919 | ₩122,466 | ₩118,555 | ₩121,185 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,901 | ₩130,088 | ₩117,995 | ₩122,012 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,785 | ₩134,746 | ₩129,540 | ₩130,074 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,063 | ₩135,480 | ₩131,462 | ₩135,453 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,237 | ₩132,237 | ₩130,501 | ₩132,117 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,424 | ₩133,478 | ₩129,580 | ₩131,703 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,505 | ₩134,132 | ₩131,055 | ₩131,769 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,228 | ₩137,055 | ₩134,172 | ₩134,225 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,173 | ₩136,254 | ₩133,999 | ₩136,001 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,921 | ₩136,091 | ₩134,639 | ₩135,227 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,308 | ₩136,842 | ₩135,066 | ₩135,453 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,333 | ₩136,481 | ₩134,225 | ₩136,027 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,014 | ₩136,575 | ₩134,506 | ₩134,960 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,029 | ₩138,036 | ₩136,108 | ₩137,042 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,109 | ₩137,723 | ₩136,042 | ₩137,723 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,413 | ₩136,628 | ₩134,759 | ₩136,548 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩135,987 | ₩136,027 | ₩134,185 | ₩135,841 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,548 | ₩137,589 | ₩135,560 | ₩136,014 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,787 | ₩137,469 | ₩135,120 | ₩137,122 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,571 | ₩136,348 | ₩133,571 | ₩135,801 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,813 | ₩135,453 | ₩133,478 | ₩133,892 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,329 | ₩133,585 | ₩131,075 | ₩133,398 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,755 | ₩133,411 | ₩130,141 | ₩132,397 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,437 | ₩132,951 | ₩130,675 | ₩131,476 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,000 | ₩135,467 | ₩133,078 | ₩133,184 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,106 | ₩135,707 | ₩134,880 | ₩135,293 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,415 | ₩136,882 | ₩134,940 | ₩135,480 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,762 | ₩137,109 | ₩135,093 | ₩135,814 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,802 | ₩137,109 | ₩135,881 | ₩136,535 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,228 | ₩137,069 | ₩135,146 | ₩137,002 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,132 | ₩136,228 | ₩133,705 | ₩136,161 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,065 | ₩134,573 | ₩132,771 | ₩134,266 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,758 | ₩135,807 | ₩133,331 | ₩134,506 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,170 | ₩134,052 | ₩131,683 | ₩133,545 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,599 | ₩134,913 | ₩131,369 | ₩132,597 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,610 | ₩134,105 | ₩131,703 | ₩133,852 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,931 | ₩132,931 | ₩131,035 | ₩131,756 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,889 | ₩132,624 | ₩130,541 | ₩131,783 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,367 | ₩131,302 | ₩129,367 | ₩130,475 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,891 | ₩133,091 | ₩131,062 | ₩131,356 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,067 | ₩136,067 | ₩132,677 | ₩132,971 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,002 | ₩137,976 | ₩135,614 | ₩136,361 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,828 | ₩138,937 | ₩136,788 | ₩137,336 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,201 | ₩137,963 | ₩136,174 | ₩136,388 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,373 | ₩136,775 | ₩134,759 | ₩135,881 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,039 | ₩136,081 | ₩133,678 | ₩134,773 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,720 | ₩136,121 | ₩134,880 | ₩135,106 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,644 | ₩138,644 | ₩134,733 | ₩135,173 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,379 | ₩139,258 | ₩134,379 | ₩138,764 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,663 | ₩131,936 | ₩130,088 | ₩130,995 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,381 | ₩132,997 | ₩130,088 | ₩132,117 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,916 | ₩132,557 | ₩129,567 | ₩129,861 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,288 | ₩131,583 | ₩129,620 | ₩131,155 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,181 | ₩131,296 | ₩129,741 | ₩130,541 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,836 | ₩132,343 | ₩130,475 | ₩130,902 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,130 | ₩132,781 | ₩130,595 | ₩131,850 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,221 | ₩132,477 | ₩129,487 | ₩131,556 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,955 | ₩131,810 | ₩130,154 | ₩130,448 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,155 | ₩131,596 | ₩130,355 | ₩130,662 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,823 | ₩132,143 | ₩130,395 | ₩131,155 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,810 | ₩132,383 | ₩130,635 | ₩131,623 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,904 | ₩134,279 | ₩131,209 | ₩131,503 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,358 | ₩133,865 | ₩132,183 | ₩133,371 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,771 | ₩133,385 | ₩131,436 | ₩132,984 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,889 | ₩132,477 | ₩129,687 | ₩132,063 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,238 | ₩133,638 | ₩131,663 | ₩131,716 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,877 | ₩134,466 | ₩132,690 | ₩133,985 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,961 | ₩136,808 | ₩127,925 | ₩132,811 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,257 | ₩138,350 | ₩136,401 | ₩136,855 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,578 | ₩140,432 | ₩138,550 | ₩138,977 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,566 | ₩141,153 | ₩139,057 | ₩139,685 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,430 | ₩140,365 | ₩137,909 | ₩139,978 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,657 | ₩139,872 | ₩137,856 | ₩138,550 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,750 | ₩140,993 | ₩138,136 | ₩138,537 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,362 | ₩139,111 | ₩137,135 | ₩138,790 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,268 | ₩137,349 | ₩135,883 | ₩137,162 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,148 | ₩136,328 | ₩134,639 | ₩136,027 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,575 | ₩137,102 | ₩134,673 | ₩135,974 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,866 | ₩136,361 | ₩134,573 | ₩136,134 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,374 | ₩137,142 | ₩135,400 | ₩135,400 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,309 | ₩137,783 | ₩135,347 | ₩135,974 | -0.97% | 188.3만 |
|---|