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 | ₩129,098 | ₩130,145 | ₩127,950 | ₩129,351 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,576 | ₩128,864 | ₩125,681 | ₩128,751 | +0.92% | 261.9만 |
| 2026.10.07 | ₩128,043 | ₩129,050 | ₩126,011 | ₩127,750 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,191 | ₩129,912 | ₩128,273 | ₩128,711 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,775 | ₩129,071 | ₩125,161 | ₩128,871 | +2.46% | 227만 |
| 2026.10.02 | ₩126,375 | ₩127,269 | ₩125,922 | ₩126,349 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,295 | ₩126,869 | ₩124,834 | ₩126,242 | -0.04% | 196.9만 |
| 2026.09.30 | ₩128,083 | ₩128,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,868 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,937 | ₩129,471 | ₩127,536 | ₩128,977 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,631 | ₩129,798 | ₩127,870 | ₩128,377 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,177 | ₩129,925 | ₩127,830 | ₩129,631 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩127,963 | ₩130,212 | ₩127,490 | ₩128,377 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,269 | ₩128,550 | ₩126,956 | ₩127,950 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,816 | ₩128,937 | ₩127,136 | ₩127,830 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,349 | ₩127,269 | ₩125,408 | ₩127,016 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,776 | ₩127,056 | ₩125,695 | ₩126,095 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,337 | ₩128,337 | ₩126,082 | ₩127,109 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,696 | ₩129,124 | ₩127,192 | ₩127,776 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,457 | ₩128,831 | ₩127,069 | ₩127,416 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,937 | ₩129,591 | ₩127,403 | ₩128,510 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,495 | ₩126,495 | ₩124,827 | ₩125,575 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,148 | ₩126,389 | ₩124,000 | ₩124,707 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩126,989 | ₩127,603 | ₩125,535 | ₩126,402 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,550 | ₩128,684 | ₩127,069 | ₩127,483 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,751 | ₩129,751 | ₩127,616 | ₩128,524 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,232 | ₩132,447 | ₩129,711 | ₩130,619 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,485 | ₩131,513 | ₩129,318 | ₩129,725 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩129,071 | ₩132,687 | ₩128,977 | ₩129,511 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,140 | ₩132,567 | ₩129,978 | ₩131,540 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,700 | ₩132,460 | ₩130,292 | ₩131,526 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩131,019 | ₩131,480 | ₩129,885 | ₩131,273 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,847 | ₩132,994 | ₩131,297 | ₩131,700 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,260 | ₩133,034 | ₩130,899 | ₩131,807 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,234 | ₩133,955 | ₩131,620 | ₩132,607 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,847 | ₩133,448 | ₩131,740 | ₩131,807 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,782 | ₩134,782 | ₩132,300 | ₩132,727 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,166 | ₩133,728 | ₩129,538 | ₩133,581 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,552 | ₩130,966 | ₩128,163 | ₩128,203 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,511 | ₩130,228 | ₩128,891 | ₩129,111 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,737 | ₩130,872 | ₩128,737 | ₩130,352 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,591 | ₩130,499 | ₩128,081 | ₩130,165 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,764 | ₩130,365 | ₩127,790 | ₩129,004 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,125 | ₩131,353 | ₩128,552 | ₩130,739 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,485 | ₩131,780 | ₩129,405 | ₩129,591 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩130,953 | ₩132,087 | ₩128,940 | ₩131,233 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩129,938 | ₩130,859 | ₩128,971 | ₩130,806 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,445 | ₩129,685 | ₩128,030 | ₩129,658 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,454 | ₩128,804 | ₩124,921 | ₩128,711 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,736 | ₩127,630 | ₩124,934 | ₩126,535 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,762 | ₩127,576 | ₩123,259 | ₩125,668 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩130,045 | ₩132,974 | ₩125,308 | ₩126,389 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,476 | ₩136,451 | ₩129,351 | ₩131,887 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,523 | ₩131,500 | ₩126,115 | ₩131,406 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,613 | ₩125,935 | ₩123,186 | ₩125,815 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,372 | ₩123,746 | ₩121,011 | ₩122,799 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩120,984 | ₩122,318 | ₩119,970 | ₩122,105 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,931 | ₩121,931 | ₩119,236 | ₩121,638 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,745 | ₩122,826 | ₩119,796 | ₩120,343 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,668 | ₩125,681 | ₩123,760 | ₩124,307 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,507 | ₩129,004 | ₩124,507 | ₩125,188 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,385 | ₩125,828 | ₩122,385 | ₩125,721 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,665 | ₩123,386 | ₩121,051 | ₩121,438 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩122,972 | ₩124,187 | ₩121,705 | ₩122,639 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩123,973 | ₩125,281 | ₩123,359 | ₩123,987 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,733 | ₩124,707 | ₩123,266 | ₩123,706 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩122,012 | ₩123,306 | ₩121,398 | ₩122,906 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,906 | ₩124,841 | ₩121,358 | ₩122,425 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,201 | ₩125,841 | ₩123,419 | ₩124,240 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,772 | ₩124,040 | ₩121,544 | ₩123,413 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,157 | ₩123,573 | ₩120,157 | ₩123,506 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,863 | ₩122,559 | ₩119,651 | ₩120,557 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,820 | ₩119,169 | ₩116,145 | ₩118,342 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,142 | ₩119,623 | ₩117,034 | ₩117,861 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,302 | ₩120,931 | ₩118,302 | ₩119,756 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,726 | ₩119,383 | ₩113,231 | ₩117,421 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,231 | ₩116,200 | ₩112,877 | ₩115,192 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩112,016 | ₩113,137 | ₩110,815 | ₩112,897 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,095 | ₩111,976 | ₩108,860 | ₩110,695 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩110,949 | ₩112,683 | ₩110,135 | ₩112,123 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,256 | ₩113,644 | ₩110,141 | ₩110,455 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,362 | ₩112,510 | ₩110,682 | ₩112,070 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,229 | ₩112,510 | ₩109,774 | ₩110,335 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,829 | ₩112,163 | ₩109,661 | ₩111,242 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,762 | ₩111,883 | ₩110,215 | ₩110,281 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,725 | ₩115,099 | ₩109,854 | ₩110,255 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,710 | ₩115,459 | ₩111,943 | ₩114,979 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,178 | ₩115,166 | ₩113,057 | ₩113,311 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,125 | ₩115,886 | ₩113,905 | ₩114,832 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩115,032 | ₩116,300 | ₩112,870 | ₩113,084 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩110,001 | ₩113,057 | ₩109,894 | ₩112,990 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,535 | ₩111,336 | ₩109,467 | ₩110,001 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,734 | ₩113,057 | ₩109,734 | ₩111,563 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,643 | ₩112,790 | ₩109,641 | ₩109,734 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,176 | ₩113,217 | ₩106,798 | ₩111,402 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,525 | ₩115,993 | ₩112,296 | ₩112,710 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,893 | ₩115,893 | ₩114,285 | ₩114,832 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩115,046 | ₩116,387 | ₩114,572 | ₩115,833 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,939 | ₩116,140 | ₩113,524 | ₩114,712 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,578 | ₩115,499 | ₩113,024 | ₩115,019 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,553 | ₩117,114 | ₩114,352 | ₩115,392 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,551 | ₩116,006 | ₩113,444 | ₩115,713 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,258 | ₩115,326 | ₩112,697 | ₩113,204 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,565 | ₩115,352 | ₩113,431 | ₩113,791 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,819 | ₩115,573 | ₩113,578 | ₩114,565 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,579 | ₩116,600 | ₩114,679 | ₩115,739 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,713 | ₩116,940 | ₩114,699 | ₩115,526 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,555 | ₩118,555 | ₩115,126 | ₩115,886 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,713 | ₩119,363 | ₩115,619 | ₩118,408 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩117,968 | ₩118,782 | ₩115,619 | ₩115,940 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,514 | ₩119,449 | ₩117,007 | ₩117,608 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,594 | ₩118,061 | ₩115,900 | ₩117,755 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,462 | ₩119,196 | ₩116,440 | ₩116,940 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,796 | ₩121,157 | ₩117,207 | ₩117,701 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,382 | ₩123,473 | ₩116,874 | ₩119,396 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,101 | ₩117,608 | ₩114,045 | ₩114,231 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩118,075 | ₩119,096 | ₩114,739 | ₩116,300 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩118,035 | ₩118,782 | ₩117,381 | ₩118,262 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩119,036 | ₩119,036 | ₩116,353 | ₩118,488 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩120,050 | ₩120,810 | ₩118,729 | ₩118,769 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,610 | ₩122,212 | ₩119,649 | ₩119,676 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,251 | ₩122,357 | ₩120,303 | ₩120,490 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,838 | ₩123,778 | ₩121,291 | ₩121,411 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,932 | ₩123,439 | ₩120,423 | ₩120,824 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,319 | ₩123,413 | ₩122,232 | ₩123,199 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,771 | ₩123,626 | ₩120,684 | ₩123,293 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,209 | ₩121,531 | ₩118,041 | ₩121,238 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,569 | ₩119,569 | ₩118,127 | ₩119,436 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩119,956 | ₩120,517 | ₩118,595 | ₩119,596 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,703 | ₩120,984 | ₩119,383 | ₩120,730 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,155 | ₩119,336 | ₩117,634 | ₩118,529 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,448 | ₩118,635 | ₩117,087 | ₩118,408 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,794 | ₩118,462 | ₩116,207 | ₩117,448 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,500 | ₩118,195 | ₩116,207 | ₩117,514 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,247 | ₩118,789 | ₩115,486 | ₩117,995 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,712 | ₩115,913 | ₩113,804 | ₩114,779 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,099 | ₩115,726 | ₩113,417 | ₩113,471 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,459 | ₩117,968 | ₩114,885 | ₩115,286 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,301 | ₩118,061 | ₩114,265 | ₩116,247 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,794 | ₩117,668 | ₩115,886 | ₩115,913 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩120,010 | ₩120,303 | ₩118,061 | ₩118,101 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,489 | ₩119,603 | ₩117,421 | ₩118,275 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,423 | ₩120,484 | ₩118,248 | ₩119,649 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,704 | ₩121,798 | ₩119,983 | ₩120,090 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,772 | ₩122,906 | ₩121,131 | ₩121,424 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,491 | ₩122,665 | ₩120,050 | ₩121,718 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,917 | ₩121,177 | ₩119,770 | ₩120,370 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,771 | ₩122,425 | ₩119,716 | ₩119,783 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,305 | ₩122,679 | ₩120,851 | ₩121,931 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩125,054 | ₩125,481 | ₩121,878 | ₩122,492 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩125,094 | ₩126,128 | ₩122,378 | ₩125,521 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,853 | ₩126,022 | ₩123,511 | ₩125,882 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,454 | ₩128,310 | ₩124,881 | ₩127,029 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,223 | ₩127,736 | ₩126,068 | ₩126,375 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,484 | ₩128,484 | ₩126,789 | ₩127,630 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,791 | ₩130,512 | ₩127,870 | ₩129,738 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,631 | ₩130,612 | ₩128,310 | ₩130,018 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,123 | ₩130,886 | ₩126,726 | ₩130,806 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩125,094 | ₩125,975 | ₩124,040 | ₩125,935 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,600 | ₩125,321 | ₩123,039 | ₩124,974 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,733 | ₩124,427 | ₩121,931 | ₩123,573 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩125,041 | ₩126,255 | ₩123,213 | ₩124,213 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,548 | ₩127,376 | ₩124,173 | ₩125,414 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,146 | ₩126,002 | ₩122,252 | ₩125,815 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,228 | ₩126,402 | ₩122,505 | ₩123,039 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,119 | ₩124,574 | ₩123,096 | ₩123,493 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,869 | ₩127,476 | ₩122,292 | ₩122,745 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,733 | ₩127,523 | ₩123,733 | ₩126,776 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩122,972 | ₩124,894 | ₩122,866 | ₩123,853 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,171 | ₩124,651 | ₩120,891 | ₩123,693 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,424 | ₩123,333 | ₩119,543 | ₩120,864 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,891 | ₩122,439 | ₩118,529 | ₩121,157 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,872 | ₩130,058 | ₩117,968 | ₩121,985 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,755 | ₩134,716 | ₩129,511 | ₩130,045 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩132,033 | ₩135,450 | ₩131,433 | ₩135,423 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,207 | ₩132,207 | ₩130,472 | ₩132,087 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,394 | ₩133,448 | ₩129,551 | ₩131,673 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,475 | ₩134,102 | ₩131,026 | ₩131,740 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,197 | ₩137,024 | ₩134,142 | ₩134,195 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,143 | ₩136,224 | ₩133,968 | ₩135,970 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,890 | ₩136,061 | ₩134,609 | ₩135,196 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,277 | ₩136,811 | ₩135,036 | ₩135,423 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,303 | ₩136,451 | ₩134,195 | ₩135,997 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩135,984 | ₩136,544 | ₩134,476 | ₩134,929 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩136,998 | ₩138,005 | ₩136,077 | ₩137,011 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩137,078 | ₩137,692 | ₩136,012 | ₩137,692 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,383 | ₩136,597 | ₩134,729 | ₩136,517 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩135,957 | ₩135,997 | ₩134,155 | ₩135,810 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,517 | ₩137,558 | ₩135,530 | ₩135,984 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,757 | ₩137,438 | ₩135,089 | ₩137,091 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,541 | ₩136,317 | ₩133,541 | ₩135,770 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,782 | ₩135,423 | ₩133,448 | ₩133,862 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,299 | ₩133,555 | ₩131,046 | ₩133,368 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,726 | ₩133,381 | ₩130,112 | ₩132,367 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,407 | ₩132,921 | ₩130,646 | ₩131,446 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩134,969 | ₩135,436 | ₩133,048 | ₩133,154 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩135,076 | ₩135,677 | ₩134,849 | ₩135,263 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,384 | ₩136,851 | ₩134,909 | ₩135,450 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,731 | ₩137,078 | ₩135,063 | ₩135,783 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,771 | ₩137,078 | ₩135,850 | ₩136,504 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,197 | ₩137,038 | ₩135,116 | ₩136,971 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩134,102 | ₩136,197 | ₩133,675 | ₩136,130 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩134,035 | ₩134,542 | ₩132,741 | ₩134,235 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,728 | ₩135,777 | ₩133,301 | ₩134,476 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,140 | ₩134,022 | ₩131,653 | ₩133,515 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,569 | ₩134,883 | ₩131,340 | ₩132,567 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,581 | ₩134,075 | ₩131,673 | ₩133,822 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,901 | ₩132,901 | ₩131,006 | ₩131,727 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,859 | ₩132,594 | ₩130,512 | ₩131,753 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,338 | ₩131,273 | ₩129,338 | ₩130,445 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,861 | ₩133,061 | ₩131,033 | ₩131,326 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩136,037 | ₩136,037 | ₩132,647 | ₩132,941 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩136,971 | ₩137,945 | ₩135,583 | ₩136,330 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,798 | ₩138,906 | ₩136,758 | ₩137,305 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,170 | ₩137,932 | ₩136,144 | ₩136,357 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,343 | ₩136,744 | ₩134,729 | ₩135,850 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩134,008 | ₩136,050 | ₩133,648 | ₩134,742 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,690 | ₩136,090 | ₩134,849 | ₩135,076 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,612 | ₩138,612 | ₩134,702 | ₩135,143 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,349 | ₩139,226 | ₩134,349 | ₩138,733 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,633 | ₩131,907 | ₩130,058 | ₩130,966 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,352 | ₩132,968 | ₩130,058 | ₩132,087 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,887 | ₩132,527 | ₩129,538 | ₩129,832 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,259 | ₩131,553 | ₩129,591 | ₩131,126 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,152 | ₩131,266 | ₩129,711 | ₩130,512 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,807 | ₩132,314 | ₩130,445 | ₩130,872 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩132,100 | ₩132,751 | ₩130,566 | ₩131,820 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,192 | ₩132,447 | ₩129,458 | ₩131,526 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,926 | ₩131,780 | ₩130,125 | ₩130,419 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,126 | ₩131,566 | ₩130,325 | ₩130,632 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,793 | ₩132,114 | ₩130,365 | ₩131,126 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,780 | ₩132,354 | ₩130,606 | ₩131,593 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,874 | ₩134,249 | ₩131,179 | ₩131,473 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,328 | ₩133,835 | ₩132,154 | ₩133,341 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,741 | ₩133,355 | ₩131,406 | ₩132,954 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,859 | ₩132,447 | ₩129,658 | ₩132,033 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,208 | ₩133,608 | ₩131,633 | ₩131,686 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,847 | ₩134,436 | ₩132,661 | ₩133,955 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,930 | ₩136,778 | ₩127,897 | ₩132,781 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,225 | ₩138,319 | ₩136,371 | ₩136,824 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,547 | ₩140,401 | ₩138,519 | ₩138,946 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,534 | ₩141,121 | ₩139,026 | ₩139,653 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,399 | ₩140,334 | ₩137,878 | ₩139,947 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,626 | ₩139,840 | ₩137,825 | ₩138,519 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,719 | ₩140,961 | ₩138,105 | ₩138,506 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,331 | ₩139,080 | ₩137,104 | ₩138,759 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,237 | ₩137,318 | ₩135,853 | ₩137,131 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,117 | ₩136,297 | ₩134,609 | ₩135,997 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,544 | ₩137,071 | ₩134,642 | ₩135,943 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,836 | ₩136,330 | ₩134,542 | ₩136,104 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,344 | ₩137,111 | ₩135,370 | ₩135,370 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,278 | ₩137,752 | ₩135,316 | ₩135,943 | -0.97% | 188.3만 |
|---|