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 | ₩129,204 | ₩130,252 | ₩128,055 | ₩129,458 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,681 | ₩128,970 | ₩125,785 | ₩128,857 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,149 | ₩129,156 | ₩126,115 | ₩127,855 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,297 | ₩130,019 | ₩128,379 | ₩128,817 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,878 | ₩129,177 | ₩125,264 | ₩128,977 | +2.46% | 227만 |
| 2026.10.02 | ₩126,479 | ₩127,374 | ₩126,025 | ₩126,453 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,399 | ₩126,974 | ₩124,937 | ₩126,346 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,189 | ₩128,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,972 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩128,042 | ₩129,578 | ₩127,641 | ₩129,084 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,738 | ₩129,905 | ₩127,975 | ₩128,483 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,282 | ₩130,032 | ₩127,935 | ₩129,738 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩128,069 | ₩130,319 | ₩127,595 | ₩128,483 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,374 | ₩128,656 | ₩127,060 | ₩128,055 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,922 | ₩129,044 | ₩127,241 | ₩127,935 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,453 | ₩127,374 | ₩125,511 | ₩127,121 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,880 | ₩127,161 | ₩125,798 | ₩126,199 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,443 | ₩128,443 | ₩126,186 | ₩127,214 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,802 | ₩129,231 | ₩127,297 | ₩127,882 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,563 | ₩128,937 | ₩127,174 | ₩127,521 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩128,042 | ₩129,698 | ₩127,508 | ₩128,616 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,600 | ₩126,600 | ₩124,930 | ₩125,678 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,252 | ₩126,493 | ₩124,102 | ₩124,810 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩127,094 | ₩127,708 | ₩125,638 | ₩126,506 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,655 | ₩128,790 | ₩127,174 | ₩127,588 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,858 | ₩129,858 | ₩127,722 | ₩128,630 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,339 | ₩132,556 | ₩129,818 | ₩130,727 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,591 | ₩131,621 | ₩129,424 | ₩129,832 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,177 | ₩132,797 | ₩129,084 | ₩129,618 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,249 | ₩132,677 | ₩130,085 | ₩131,648 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,808 | ₩132,570 | ₩130,399 | ₩131,635 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,127 | ₩131,588 | ₩129,992 | ₩131,381 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,955 | ₩133,104 | ₩131,405 | ₩131,808 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,369 | ₩133,144 | ₩131,007 | ₩131,915 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,343 | ₩134,066 | ₩131,728 | ₩132,717 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,957 | ₩133,558 | ₩131,848 | ₩131,915 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,892 | ₩134,894 | ₩132,409 | ₩132,837 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,274 | ₩133,838 | ₩129,645 | ₩133,692 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,660 | ₩131,074 | ₩128,269 | ₩128,309 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,618 | ₩130,335 | ₩128,997 | ₩129,217 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,843 | ₩130,980 | ₩128,843 | ₩130,459 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,698 | ₩130,606 | ₩128,186 | ₩130,272 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,870 | ₩130,473 | ₩127,895 | ₩129,111 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,232 | ₩131,461 | ₩128,658 | ₩130,847 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,593 | ₩131,889 | ₩129,511 | ₩129,698 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩131,060 | ₩132,196 | ₩129,046 | ₩131,341 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩130,045 | ₩130,967 | ₩129,077 | ₩130,914 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,551 | ₩129,792 | ₩128,136 | ₩129,765 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,558 | ₩128,910 | ₩125,024 | ₩128,817 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,840 | ₩127,735 | ₩125,037 | ₩126,640 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,867 | ₩127,681 | ₩123,361 | ₩125,772 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,152 | ₩133,084 | ₩125,411 | ₩126,493 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,588 | ₩136,563 | ₩129,458 | ₩131,995 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,628 | ₩131,608 | ₩126,219 | ₩131,515 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,715 | ₩126,039 | ₩123,287 | ₩125,918 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,473 | ₩123,848 | ₩121,110 | ₩122,900 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩121,084 | ₩122,419 | ₩120,069 | ₩122,206 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩121,030 | ₩122,032 | ₩119,334 | ₩121,738 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,847 | ₩122,927 | ₩119,895 | ₩120,443 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,772 | ₩125,785 | ₩123,862 | ₩124,409 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,610 | ₩129,111 | ₩124,610 | ₩125,291 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,486 | ₩125,932 | ₩122,486 | ₩125,825 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,765 | ₩123,488 | ₩121,150 | ₩121,538 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩123,074 | ₩124,289 | ₩121,805 | ₩122,740 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩124,075 | ₩125,384 | ₩123,461 | ₩124,089 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,835 | ₩124,810 | ₩123,368 | ₩123,808 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,112 | ₩123,408 | ₩121,498 | ₩123,007 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩124,009 | ₩124,944 | ₩121,458 | ₩122,526 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,304 | ₩125,945 | ₩123,521 | ₩124,342 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,873 | ₩124,142 | ₩121,645 | ₩123,514 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,257 | ₩123,675 | ₩120,256 | ₩123,608 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,962 | ₩122,660 | ₩119,749 | ₩120,656 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,917 | ₩119,267 | ₩116,241 | ₩118,439 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,241 | ₩119,721 | ₩117,130 | ₩117,958 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,399 | ₩121,030 | ₩118,399 | ₩119,855 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,821 | ₩119,481 | ₩113,324 | ₩117,518 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,324 | ₩116,296 | ₩112,970 | ₩115,287 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,109 | ₩113,230 | ₩110,907 | ₩112,990 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,187 | ₩112,069 | ₩108,950 | ₩110,786 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩111,040 | ₩112,776 | ₩110,225 | ₩112,215 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,347 | ₩113,738 | ₩110,232 | ₩110,546 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,454 | ₩112,603 | ₩110,773 | ₩112,162 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,321 | ₩112,603 | ₩109,865 | ₩110,426 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,920 | ₩112,256 | ₩109,751 | ₩111,334 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,853 | ₩111,975 | ₩110,306 | ₩110,372 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,820 | ₩115,194 | ₩109,945 | ₩110,346 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,803 | ₩115,554 | ₩112,035 | ₩115,074 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,272 | ₩115,261 | ₩113,150 | ₩113,404 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,219 | ₩115,982 | ₩113,998 | ₩114,927 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,127 | ₩116,396 | ₩112,963 | ₩113,177 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,092 | ₩113,150 | ₩109,985 | ₩113,084 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,626 | ₩111,427 | ₩109,558 | ₩110,092 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,825 | ₩113,150 | ₩109,825 | ₩111,654 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,735 | ₩112,883 | ₩109,731 | ₩109,825 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,269 | ₩113,311 | ₩106,886 | ₩111,494 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,619 | ₩116,089 | ₩112,389 | ₩112,803 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,988 | ₩115,988 | ₩114,379 | ₩114,927 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,140 | ₩116,483 | ₩114,666 | ₩115,928 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩115,034 | ₩116,236 | ₩113,618 | ₩114,806 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,673 | ₩115,594 | ₩113,117 | ₩115,114 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,648 | ₩117,211 | ₩114,446 | ₩115,488 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,644 | ₩116,102 | ₩113,538 | ₩115,808 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,352 | ₩115,421 | ₩112,790 | ₩113,297 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,660 | ₩115,448 | ₩113,524 | ₩113,885 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,913 | ₩115,668 | ₩113,671 | ₩114,660 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,675 | ₩116,696 | ₩114,773 | ₩115,835 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,808 | ₩117,037 | ₩114,793 | ₩115,621 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,653 | ₩118,653 | ₩115,220 | ₩115,982 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,808 | ₩119,461 | ₩115,715 | ₩118,506 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩118,065 | ₩118,880 | ₩115,715 | ₩116,035 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,611 | ₩119,548 | ₩117,104 | ₩117,705 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,690 | ₩118,159 | ₩115,995 | ₩117,852 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,559 | ₩119,294 | ₩116,536 | ₩117,037 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,895 | ₩121,257 | ₩117,304 | ₩117,798 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,479 | ₩123,575 | ₩116,970 | ₩119,494 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,197 | ₩117,705 | ₩114,139 | ₩114,326 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,172 | ₩119,194 | ₩114,833 | ₩116,396 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,132 | ₩118,880 | ₩117,478 | ₩118,359 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,134 | ₩119,134 | ₩116,449 | ₩118,586 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,149 | ₩120,910 | ₩118,827 | ₩118,867 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,710 | ₩122,312 | ₩119,748 | ₩119,775 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,351 | ₩122,458 | ₩120,403 | ₩120,590 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,938 | ₩123,880 | ₩121,391 | ₩121,511 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩123,034 | ₩123,541 | ₩120,523 | ₩120,923 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,421 | ₩123,514 | ₩122,332 | ₩123,301 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,872 | ₩123,728 | ₩120,783 | ₩123,394 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,307 | ₩121,631 | ₩118,139 | ₩121,337 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,668 | ₩119,668 | ₩118,224 | ₩119,534 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩120,055 | ₩120,616 | ₩118,693 | ₩119,695 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,802 | ₩121,084 | ₩119,481 | ₩120,830 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,252 | ₩119,434 | ₩117,731 | ₩118,626 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,544 | ₩118,733 | ₩117,184 | ₩118,506 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,890 | ₩118,559 | ₩116,302 | ₩117,544 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,596 | ₩118,292 | ₩116,302 | ₩117,611 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,342 | ₩118,887 | ₩115,581 | ₩118,092 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,806 | ₩116,008 | ₩113,898 | ₩114,873 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,194 | ₩115,821 | ₩113,511 | ₩113,564 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,554 | ₩118,065 | ₩114,980 | ₩115,381 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,397 | ₩118,159 | ₩114,359 | ₩116,342 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,890 | ₩117,765 | ₩115,982 | ₩116,008 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,109 | ₩120,403 | ₩118,159 | ₩118,199 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,588 | ₩119,701 | ₩117,518 | ₩118,372 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,521 | ₩120,583 | ₩118,346 | ₩119,748 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,803 | ₩121,898 | ₩120,082 | ₩120,189 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,873 | ₩123,007 | ₩121,231 | ₩121,524 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,591 | ₩122,767 | ₩120,149 | ₩121,818 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩121,017 | ₩121,277 | ₩119,868 | ₩120,469 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,872 | ₩122,526 | ₩119,815 | ₩119,882 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,406 | ₩122,780 | ₩120,950 | ₩122,032 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,157 | ₩125,585 | ₩121,979 | ₩122,593 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,197 | ₩126,232 | ₩122,479 | ₩125,625 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,955 | ₩126,125 | ₩123,613 | ₩125,985 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,558 | ₩128,416 | ₩124,984 | ₩127,134 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,328 | ₩127,842 | ₩126,172 | ₩126,479 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,590 | ₩128,590 | ₩126,893 | ₩127,735 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,897 | ₩130,620 | ₩127,975 | ₩129,845 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,738 | ₩130,720 | ₩128,416 | ₩130,126 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,227 | ₩130,994 | ₩126,831 | ₩130,914 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,197 | ₩126,079 | ₩124,142 | ₩126,039 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,701 | ₩125,424 | ₩123,140 | ₩125,077 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,835 | ₩124,529 | ₩122,032 | ₩123,675 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,144 | ₩126,359 | ₩123,314 | ₩124,316 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,651 | ₩127,481 | ₩124,276 | ₩125,518 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,247 | ₩126,105 | ₩122,352 | ₩125,918 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,331 | ₩126,506 | ₩122,606 | ₩123,140 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,221 | ₩124,676 | ₩123,198 | ₩123,595 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,974 | ₩127,581 | ₩122,393 | ₩122,847 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,835 | ₩127,628 | ₩123,835 | ₩126,880 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩123,074 | ₩124,997 | ₩122,967 | ₩123,955 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,271 | ₩124,754 | ₩120,990 | ₩123,795 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,524 | ₩123,434 | ₩119,641 | ₩120,963 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,992 | ₩122,539 | ₩118,626 | ₩121,257 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,979 | ₩130,166 | ₩118,065 | ₩122,085 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,865 | ₩134,827 | ₩129,618 | ₩130,152 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,142 | ₩135,561 | ₩131,541 | ₩135,535 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,316 | ₩132,316 | ₩130,580 | ₩132,196 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,503 | ₩133,558 | ₩129,658 | ₩131,782 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,585 | ₩134,212 | ₩131,134 | ₩131,848 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,309 | ₩137,137 | ₩134,252 | ₩134,306 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,254 | ₩136,336 | ₩134,079 | ₩136,082 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩136,002 | ₩136,173 | ₩134,720 | ₩135,308 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,389 | ₩136,924 | ₩135,147 | ₩135,535 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,414 | ₩136,563 | ₩134,306 | ₩136,109 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩136,096 | ₩136,657 | ₩134,586 | ₩135,040 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩137,111 | ₩138,119 | ₩136,189 | ₩137,124 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,191 | ₩137,805 | ₩136,124 | ₩137,805 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,495 | ₩136,710 | ₩134,840 | ₩136,630 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩136,069 | ₩136,109 | ₩134,266 | ₩135,922 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,630 | ₩137,672 | ₩135,642 | ₩136,096 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,869 | ₩137,551 | ₩135,201 | ₩137,204 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,651 | ₩136,429 | ₩133,651 | ₩135,882 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,894 | ₩135,535 | ₩133,558 | ₩133,972 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,408 | ₩133,665 | ₩131,154 | ₩133,478 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,833 | ₩133,491 | ₩130,219 | ₩132,476 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,516 | ₩133,030 | ₩130,753 | ₩131,555 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩135,081 | ₩135,548 | ₩133,157 | ₩133,264 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,187 | ₩135,788 | ₩134,960 | ₩135,374 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,496 | ₩136,964 | ₩135,020 | ₩135,561 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,844 | ₩137,191 | ₩135,174 | ₩135,895 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,884 | ₩137,191 | ₩135,962 | ₩136,616 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,309 | ₩137,151 | ₩135,227 | ₩137,084 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,212 | ₩136,309 | ₩133,785 | ₩136,243 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,146 | ₩134,653 | ₩132,850 | ₩134,346 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,838 | ₩135,889 | ₩133,411 | ₩134,586 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,249 | ₩134,132 | ₩131,762 | ₩133,625 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,680 | ₩134,994 | ₩131,448 | ₩132,677 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,690 | ₩134,186 | ₩131,782 | ₩133,932 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩133,010 | ₩133,010 | ₩131,114 | ₩131,835 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,967 | ₩132,703 | ₩130,620 | ₩131,862 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,444 | ₩131,381 | ₩129,444 | ₩130,553 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,970 | ₩133,171 | ₩131,141 | ₩131,434 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,149 | ₩136,149 | ₩132,757 | ₩133,050 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩137,084 | ₩138,059 | ₩135,695 | ₩136,443 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,910 | ₩139,021 | ₩136,870 | ₩137,418 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,283 | ₩138,046 | ₩136,256 | ₩136,470 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,455 | ₩136,857 | ₩134,840 | ₩135,962 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,119 | ₩136,162 | ₩133,758 | ₩134,854 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,802 | ₩136,202 | ₩134,960 | ₩135,187 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,727 | ₩138,727 | ₩134,813 | ₩135,254 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,460 | ₩139,341 | ₩134,460 | ₩138,847 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,742 | ₩132,015 | ₩130,166 | ₩131,074 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,459 | ₩133,077 | ₩130,166 | ₩132,196 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,995 | ₩132,636 | ₩129,645 | ₩129,939 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,366 | ₩131,661 | ₩129,698 | ₩131,234 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,259 | ₩131,374 | ₩129,818 | ₩130,620 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,915 | ₩132,423 | ₩130,553 | ₩130,980 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,209 | ₩132,861 | ₩130,673 | ₩131,929 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,299 | ₩132,556 | ₩129,565 | ₩131,635 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩131,034 | ₩131,889 | ₩130,232 | ₩130,526 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,234 | ₩131,675 | ₩130,433 | ₩130,740 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,902 | ₩132,222 | ₩130,473 | ₩131,234 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,889 | ₩132,463 | ₩130,713 | ₩131,702 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,984 | ₩134,359 | ₩131,288 | ₩131,581 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,438 | ₩133,945 | ₩132,262 | ₩133,451 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,850 | ₩133,465 | ₩131,515 | ₩133,064 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,967 | ₩132,556 | ₩129,765 | ₩132,142 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,318 | ₩133,718 | ₩131,742 | ₩131,795 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,957 | ₩134,546 | ₩132,770 | ₩134,066 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩136,042 | ₩136,890 | ₩128,002 | ₩132,890 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,339 | ₩138,433 | ₩136,483 | ₩136,937 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,662 | ₩140,516 | ₩138,633 | ₩139,061 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,650 | ₩141,238 | ₩139,141 | ₩139,768 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,513 | ₩140,450 | ₩137,992 | ₩140,062 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,740 | ₩139,955 | ₩137,939 | ₩138,633 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,834 | ₩141,077 | ₩138,219 | ₩138,620 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,445 | ₩139,194 | ₩137,217 | ₩138,874 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,349 | ₩137,431 | ₩135,965 | ₩137,244 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,229 | ₩136,409 | ₩134,720 | ₩136,109 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,657 | ₩137,184 | ₩134,753 | ₩136,056 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,947 | ₩136,443 | ₩134,653 | ₩136,216 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,456 | ₩137,224 | ₩135,481 | ₩135,481 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,391 | ₩137,865 | ₩135,428 | ₩136,056 | -0.97% | 188.3만 |
|---|