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 | ₩129,159 | ₩130,207 | ₩128,010 | ₩129,412 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,637 | ₩128,925 | ₩125,741 | ₩128,811 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,104 | ₩129,110 | ₩126,070 | ₩127,810 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,252 | ₩129,973 | ₩128,333 | ₩128,771 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,834 | ₩129,132 | ₩125,220 | ₩128,932 | +2.46% | 227만 |
| 2026.10.02 | ₩126,435 | ₩127,329 | ₩125,981 | ₩126,408 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,355 | ₩126,929 | ₩124,893 | ₩126,301 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,144 | ₩128,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,928 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,997 | ₩129,532 | ₩127,596 | ₩129,038 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,693 | ₩129,859 | ₩127,930 | ₩128,438 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,237 | ₩129,986 | ₩127,890 | ₩129,693 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,024 | ₩130,273 | ₩127,550 | ₩128,438 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,329 | ₩128,611 | ₩127,016 | ₩128,010 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,877 | ₩128,998 | ₩127,196 | ₩127,890 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,408 | ₩127,329 | ₩125,467 | ₩127,076 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,835 | ₩127,116 | ₩125,754 | ₩126,155 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,398 | ₩128,398 | ₩126,141 | ₩127,169 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,757 | ₩129,185 | ₩127,252 | ₩127,837 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,518 | ₩128,892 | ₩127,129 | ₩127,476 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,997 | ₩129,653 | ₩127,463 | ₩128,571 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,555 | ₩126,555 | ₩124,886 | ₩125,634 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,208 | ₩126,448 | ₩124,058 | ₩124,766 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,049 | ₩127,663 | ₩125,594 | ₩126,462 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,610 | ₩128,745 | ₩127,129 | ₩127,543 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,813 | ₩129,813 | ₩127,677 | ₩128,584 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,293 | ₩132,510 | ₩129,773 | ₩130,681 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,546 | ₩131,575 | ₩129,379 | ₩129,786 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,132 | ₩132,750 | ₩129,038 | ₩129,572 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,203 | ₩132,630 | ₩130,040 | ₩131,602 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,762 | ₩132,523 | ₩130,353 | ₩131,588 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,081 | ₩131,542 | ₩129,946 | ₩131,335 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,909 | ₩133,057 | ₩131,359 | ₩131,762 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,323 | ₩133,097 | ₩130,961 | ₩131,869 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,296 | ₩134,018 | ₩131,682 | ₩132,670 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,910 | ₩133,511 | ₩131,802 | ₩131,869 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,845 | ₩134,846 | ₩132,363 | ₩132,790 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,228 | ₩133,791 | ₩129,599 | ₩133,645 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,614 | ₩131,028 | ₩128,224 | ₩128,264 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,572 | ₩130,289 | ₩128,952 | ₩129,172 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,798 | ₩130,934 | ₩128,798 | ₩130,414 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,653 | ₩130,560 | ₩128,141 | ₩130,227 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,825 | ₩130,427 | ₩127,850 | ₩129,065 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,187 | ₩131,415 | ₩128,612 | ₩130,801 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,547 | ₩131,842 | ₩129,466 | ₩129,653 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,014 | ₩132,149 | ₩129,001 | ₩131,295 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩130,000 | ₩130,921 | ₩129,032 | ₩130,867 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,506 | ₩129,746 | ₩128,090 | ₩129,719 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,514 | ₩128,865 | ₩124,980 | ₩128,771 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,795 | ₩127,690 | ₩124,993 | ₩126,595 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,822 | ₩127,637 | ₩123,317 | ₩125,727 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,106 | ₩133,037 | ₩125,367 | ₩126,448 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,540 | ₩136,515 | ₩129,412 | ₩131,949 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,583 | ₩131,562 | ₩126,175 | ₩131,468 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,671 | ₩125,994 | ₩123,244 | ₩125,874 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,430 | ₩123,805 | ₩121,068 | ₩122,857 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,041 | ₩122,376 | ₩120,026 | ₩122,163 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,988 | ₩121,989 | ₩119,292 | ₩121,695 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,803 | ₩122,884 | ₩119,853 | ₩120,400 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,727 | ₩125,741 | ₩123,818 | ₩124,365 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,566 | ₩129,065 | ₩124,566 | ₩125,247 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,443 | ₩125,888 | ₩122,443 | ₩125,781 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,722 | ₩123,444 | ₩121,108 | ₩121,495 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,030 | ₩124,245 | ₩121,762 | ₩122,697 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,032 | ₩125,340 | ₩123,418 | ₩124,045 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,791 | ₩124,766 | ₩123,324 | ₩123,765 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,069 | ₩123,364 | ₩121,455 | ₩122,964 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,965 | ₩124,900 | ₩121,415 | ₩122,483 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,260 | ₩125,901 | ₩123,478 | ₩124,299 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,830 | ₩124,098 | ₩121,602 | ₩123,471 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,215 | ₩123,631 | ₩120,213 | ₩123,564 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,920 | ₩122,616 | ₩119,707 | ₩120,614 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,876 | ₩119,225 | ₩116,200 | ₩118,398 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,199 | ₩119,679 | ₩117,089 | ₩117,917 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,358 | ₩120,988 | ₩118,358 | ₩119,813 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,781 | ₩119,439 | ₩113,284 | ₩117,476 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,284 | ₩116,255 | ₩112,930 | ₩115,247 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,069 | ₩113,191 | ₩110,868 | ₩112,950 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,148 | ₩112,029 | ₩108,912 | ₩110,747 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩111,001 | ₩112,737 | ₩110,187 | ₩112,176 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,308 | ₩113,698 | ₩110,193 | ₩110,507 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,415 | ₩112,563 | ₩110,734 | ₩112,123 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,281 | ₩112,563 | ₩109,826 | ₩110,387 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,881 | ₩112,216 | ₩109,713 | ₩111,295 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,814 | ₩111,936 | ₩110,267 | ₩110,333 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,779 | ₩115,153 | ₩109,906 | ₩110,307 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,763 | ₩115,514 | ₩111,996 | ₩115,033 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,232 | ₩115,220 | ₩113,111 | ₩113,364 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,179 | ₩115,941 | ₩113,958 | ₩114,886 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,086 | ₩116,355 | ₩112,924 | ₩113,137 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,053 | ₩113,111 | ₩109,946 | ₩113,044 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,587 | ₩111,388 | ₩109,519 | ₩110,053 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,786 | ₩113,111 | ₩109,786 | ₩111,615 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,695 | ₩112,843 | ₩109,693 | ₩109,786 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,229 | ₩113,271 | ₩106,849 | ₩111,455 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,579 | ₩116,048 | ₩112,350 | ₩112,763 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,948 | ₩115,948 | ₩114,339 | ₩114,886 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,100 | ₩116,442 | ₩114,626 | ₩115,888 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,993 | ₩116,195 | ₩113,578 | ₩114,766 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,633 | ₩115,554 | ₩113,077 | ₩115,073 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,607 | ₩117,169 | ₩114,406 | ₩115,447 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,605 | ₩116,061 | ₩113,498 | ₩115,767 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,312 | ₩115,380 | ₩112,750 | ₩113,257 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,619 | ₩115,407 | ₩113,484 | ₩113,845 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,873 | ₩115,627 | ₩113,631 | ₩114,619 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,634 | ₩116,655 | ₩114,733 | ₩115,794 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,767 | ₩116,996 | ₩114,753 | ₩115,580 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,611 | ₩118,611 | ₩115,180 | ₩115,941 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,767 | ₩119,419 | ₩115,674 | ₩118,464 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,024 | ₩118,838 | ₩115,674 | ₩115,994 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,570 | ₩119,506 | ₩117,062 | ₩117,663 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,649 | ₩118,117 | ₩115,954 | ₩117,810 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,518 | ₩119,252 | ₩116,495 | ₩116,996 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,853 | ₩121,215 | ₩117,263 | ₩117,757 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,438 | ₩123,531 | ₩116,929 | ₩119,452 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,156 | ₩117,663 | ₩114,098 | ₩114,285 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,131 | ₩119,152 | ₩114,793 | ₩116,355 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,090 | ₩118,838 | ₩117,436 | ₩118,317 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,092 | ₩119,092 | ₩116,408 | ₩118,544 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,106 | ₩120,868 | ₩118,785 | ₩118,825 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,667 | ₩122,269 | ₩119,706 | ₩119,733 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,308 | ₩122,415 | ₩120,360 | ₩120,547 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,896 | ₩123,837 | ₩121,348 | ₩121,468 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,990 | ₩123,498 | ₩120,480 | ₩120,881 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,378 | ₩123,471 | ₩122,289 | ₩123,257 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,829 | ₩123,685 | ₩120,741 | ₩123,351 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,265 | ₩121,588 | ₩118,097 | ₩121,295 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,626 | ₩119,626 | ₩118,183 | ₩119,492 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,013 | ₩120,574 | ₩118,651 | ₩119,653 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,759 | ₩121,041 | ₩119,439 | ₩120,787 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,211 | ₩119,392 | ₩117,690 | ₩118,584 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,503 | ₩118,691 | ₩117,143 | ₩118,464 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,849 | ₩118,518 | ₩116,261 | ₩117,503 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,555 | ₩118,251 | ₩116,261 | ₩117,570 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,301 | ₩118,845 | ₩115,540 | ₩118,050 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,766 | ₩115,968 | ₩113,858 | ₩114,833 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,153 | ₩115,781 | ₩113,471 | ₩113,524 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,514 | ₩118,024 | ₩114,940 | ₩115,340 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,356 | ₩118,117 | ₩114,319 | ₩116,301 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,849 | ₩117,723 | ₩115,941 | ₩115,968 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,066 | ₩120,360 | ₩118,117 | ₩118,157 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,546 | ₩119,659 | ₩117,476 | ₩118,331 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,479 | ₩120,540 | ₩118,304 | ₩119,706 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,761 | ₩121,855 | ₩120,040 | ₩120,147 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,830 | ₩122,964 | ₩121,188 | ₩121,482 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,548 | ₩122,723 | ₩120,106 | ₩121,775 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,974 | ₩121,235 | ₩119,826 | ₩120,427 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,829 | ₩122,483 | ₩119,773 | ₩119,839 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,363 | ₩122,737 | ₩120,908 | ₩121,989 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,113 | ₩125,540 | ₩121,936 | ₩122,550 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,153 | ₩126,188 | ₩122,436 | ₩125,580 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,912 | ₩126,081 | ₩123,570 | ₩125,941 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,514 | ₩128,371 | ₩124,940 | ₩127,089 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,283 | ₩127,797 | ₩126,128 | ₩126,435 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,544 | ₩128,544 | ₩126,849 | ₩127,690 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,851 | ₩130,574 | ₩127,930 | ₩129,799 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,693 | ₩130,674 | ₩128,371 | ₩130,080 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,183 | ₩130,948 | ₩126,786 | ₩130,867 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,153 | ₩126,034 | ₩124,098 | ₩125,994 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,658 | ₩125,380 | ₩123,097 | ₩125,033 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,791 | ₩124,486 | ₩121,989 | ₩123,631 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,100 | ₩126,315 | ₩123,271 | ₩124,272 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,607 | ₩127,436 | ₩124,232 | ₩125,474 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,204 | ₩126,061 | ₩122,309 | ₩125,874 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,287 | ₩126,462 | ₩122,563 | ₩123,097 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,177 | ₩124,633 | ₩123,155 | ₩123,551 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,929 | ₩127,536 | ₩122,349 | ₩122,803 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,791 | ₩127,583 | ₩123,791 | ₩126,835 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,030 | ₩124,953 | ₩122,924 | ₩123,912 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,228 | ₩124,710 | ₩120,948 | ₩123,751 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,482 | ₩123,391 | ₩119,599 | ₩120,921 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,949 | ₩122,496 | ₩118,584 | ₩121,215 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,933 | ₩130,120 | ₩118,024 | ₩122,042 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,818 | ₩134,779 | ₩129,572 | ₩130,106 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,096 | ₩135,514 | ₩131,495 | ₩135,487 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,269 | ₩132,269 | ₩130,534 | ₩132,149 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,456 | ₩133,511 | ₩129,612 | ₩131,735 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,538 | ₩134,165 | ₩131,088 | ₩131,802 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,261 | ₩137,089 | ₩134,205 | ₩134,259 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,207 | ₩136,288 | ₩134,032 | ₩136,034 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,954 | ₩136,125 | ₩134,673 | ₩135,260 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,341 | ₩136,875 | ₩135,100 | ₩135,487 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,367 | ₩136,515 | ₩134,259 | ₩136,061 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,048 | ₩136,608 | ₩134,539 | ₩134,993 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,062 | ₩138,070 | ₩136,141 | ₩137,076 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,143 | ₩137,757 | ₩136,076 | ₩137,757 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,447 | ₩136,662 | ₩134,793 | ₩136,582 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,021 | ₩136,061 | ₩134,219 | ₩135,874 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,582 | ₩137,623 | ₩135,594 | ₩136,048 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,821 | ₩137,503 | ₩135,153 | ₩137,156 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,604 | ₩136,381 | ₩133,604 | ₩135,834 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,846 | ₩135,487 | ₩133,511 | ₩133,925 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,361 | ₩133,618 | ₩131,108 | ₩133,431 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,787 | ₩133,444 | ₩130,173 | ₩132,430 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,470 | ₩132,984 | ₩130,707 | ₩131,508 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,033 | ₩135,500 | ₩133,110 | ₩133,217 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,140 | ₩135,741 | ₩134,913 | ₩135,327 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,448 | ₩136,916 | ₩134,973 | ₩135,514 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,795 | ₩137,143 | ₩135,126 | ₩135,847 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,835 | ₩137,143 | ₩135,914 | ₩136,568 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,261 | ₩137,102 | ₩135,180 | ₩137,036 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,165 | ₩136,261 | ₩133,738 | ₩136,195 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,098 | ₩134,606 | ₩132,803 | ₩134,299 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,791 | ₩135,841 | ₩133,364 | ₩134,539 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,203 | ₩134,085 | ₩131,715 | ₩133,578 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,632 | ₩134,946 | ₩131,402 | ₩132,630 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,643 | ₩134,139 | ₩131,735 | ₩133,885 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,964 | ₩132,964 | ₩131,068 | ₩131,789 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,921 | ₩132,657 | ₩130,574 | ₩131,815 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,399 | ₩131,335 | ₩129,399 | ₩130,507 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,924 | ₩133,124 | ₩131,094 | ₩131,388 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,101 | ₩136,101 | ₩132,710 | ₩133,004 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,036 | ₩138,010 | ₩135,647 | ₩136,395 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,862 | ₩138,972 | ₩136,822 | ₩137,369 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,235 | ₩137,997 | ₩136,208 | ₩136,422 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,407 | ₩136,809 | ₩134,793 | ₩135,914 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,072 | ₩136,114 | ₩133,711 | ₩134,806 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,754 | ₩136,155 | ₩134,913 | ₩135,140 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,678 | ₩138,678 | ₩134,766 | ₩135,207 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,412 | ₩139,292 | ₩134,412 | ₩138,798 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,695 | ₩131,969 | ₩130,120 | ₩131,028 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,414 | ₩133,030 | ₩130,120 | ₩132,149 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,949 | ₩132,590 | ₩129,599 | ₩129,893 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,320 | ₩131,615 | ₩129,653 | ₩131,188 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,213 | ₩131,328 | ₩129,773 | ₩130,574 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,869 | ₩132,376 | ₩130,507 | ₩130,934 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,163 | ₩132,814 | ₩130,627 | ₩131,882 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,253 | ₩132,510 | ₩129,519 | ₩131,588 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,988 | ₩131,842 | ₩130,187 | ₩130,480 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,188 | ₩131,628 | ₩130,387 | ₩130,694 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,855 | ₩132,176 | ₩130,427 | ₩131,188 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,842 | ₩132,416 | ₩130,667 | ₩131,655 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,937 | ₩134,312 | ₩131,241 | ₩131,535 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,391 | ₩133,898 | ₩132,216 | ₩133,404 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,803 | ₩133,418 | ₩131,468 | ₩133,017 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,921 | ₩132,510 | ₩129,719 | ₩132,096 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,271 | ₩133,671 | ₩131,695 | ₩131,749 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,910 | ₩134,499 | ₩132,723 | ₩134,018 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,994 | ₩136,842 | ₩127,957 | ₩132,843 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,291 | ₩138,384 | ₩136,435 | ₩136,889 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,612 | ₩140,467 | ₩138,584 | ₩139,012 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,600 | ₩141,188 | ₩139,092 | ₩139,719 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,464 | ₩140,400 | ₩137,944 | ₩140,013 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,691 | ₩139,906 | ₩137,890 | ₩138,584 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,785 | ₩141,028 | ₩138,171 | ₩138,571 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,396 | ₩139,145 | ₩137,169 | ₩138,825 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,301 | ₩137,383 | ₩135,917 | ₩137,196 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,181 | ₩136,361 | ₩134,673 | ₩136,061 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,608 | ₩137,136 | ₩134,706 | ₩136,008 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,900 | ₩136,395 | ₩134,606 | ₩136,168 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,408 | ₩137,176 | ₩135,434 | ₩135,434 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,343 | ₩137,817 | ₩135,380 | ₩136,008 | -0.97% | 188.3만 |
|---|