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 | ₩128,996 | ₩130,043 | ₩127,849 | ₩129,249 | +0.20% | 89.1만 |
| 2026.10.08 | ₩127,476 | ₩128,763 | ₩125,582 | ₩128,649 | +0.92% | 261.9만 |
| 2026.10.07 | ₩127,943 | ₩128,948 | ₩125,912 | ₩127,649 | -0.23% | 131.7만 |
| 2026.10.06 | ₩129,089 | ₩129,809 | ₩128,172 | ₩128,609 | -0.37% | 138.8만 |
| 2026.10.05 | ₩125,676 | ₩128,969 | ₩125,062 | ₩128,769 | +2.46% | 227만 |
| 2026.10.02 | ₩126,276 | ₩127,169 | ₩125,822 | ₩126,249 | -0.02% | 162.4만 |
| 2026.10.01 | ₩126,196 | ₩126,769 | ₩124,736 | ₩126,142 | -0.04% | 196.9만 |
| 2026.09.30 | ₩127,983 | ₩128,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,769 |
| -1.73% |
| 251.8만 |
| 2026.09.29 | ₩127,836 | ₩129,369 | ₩127,436 | ₩128,876 | +0.81% | 154.6만 |
|---|
| 2026.09.28 | ₩129,529 | ₩129,696 | ₩127,769 | ₩128,276 | -0.97% | 123.9만 |
|---|
| 2026.09.25 | ₩128,076 | ₩129,823 | ₩127,729 | ₩129,529 | +1.13% | 185.1만 |
|---|
| 2026.09.24 | ₩127,863 | ₩130,109 | ₩127,389 | ₩128,276 | +0.32% | 197만 |
|---|
| 2026.09.23 | ₩127,169 | ₩128,449 | ₩126,856 | ₩127,849 | +0.53% | 174.3만 |
|---|
| 2026.09.22 | ₩127,716 | ₩128,836 | ₩127,036 | ₩127,729 | +0.01% | 198.9만 |
|---|
| 2026.09.21 | ₩126,249 | ₩127,169 | ₩125,309 | ₩126,916 | +0.53% | 195.2만 |
|---|
| 2026.09.18 | ₩126,676 | ₩126,956 | ₩125,596 | ₩125,996 | -0.54% | 495.8만 |
|---|
| 2026.09.17 | ₩128,236 | ₩128,236 | ₩125,982 | ₩127,009 | -0.96% | 181.7만 |
|---|
| 2026.09.16 | ₩127,596 | ₩129,023 | ₩127,092 | ₩127,676 | +0.06% | 109.4만 |
|---|
| 2026.09.15 | ₩128,356 | ₩128,729 | ₩126,969 | ₩127,316 | -0.81% | 104.7만 |
|---|
| 2026.09.14 | ₩127,836 | ₩129,489 | ₩127,303 | ₩128,409 | +0.45% | 104.3만 |
|---|
| 2026.09.11 | ₩126,396 | ₩126,396 | ₩124,729 | ₩125,476 | -0.73% | 99.8만 |
|---|
| 2026.09.10 | ₩126,049 | ₩126,289 | ₩123,902 | ₩124,609 | -1.14% | 110.1만 |
|---|
| 2026.09.09 | ₩126,889 | ₩127,503 | ₩125,436 | ₩126,302 | -0.46% | 158.8만 |
|---|
| 2026.09.08 | ₩127,449 | ₩128,583 | ₩126,969 | ₩127,383 | -0.05% | 162.2만 |
|---|
| 2026.09.04 | ₩129,649 | ₩129,649 | ₩127,516 | ₩128,423 | -0.95% | 134.1만 |
|---|
| 2026.09.03 | ₩130,129 | ₩132,343 | ₩129,609 | ₩130,516 | +0.30% | 203.2만 |
|---|
| 2026.09.02 | ₩129,383 | ₩131,410 | ₩129,216 | ₩129,623 | +0.19% | 176.3만 |
|---|
| 2026.09.01 | ₩128,969 | ₩132,583 | ₩128,876 | ₩129,409 | +0.34% | 180.3만 |
|---|
| 2026.08.31 | ₩132,036 | ₩132,463 | ₩129,876 | ₩131,436 | -0.45% | 276.1만 |
|---|
| 2026.08.28 | ₩131,596 | ₩132,356 | ₩130,189 | ₩131,423 | -0.13% | 120.2만 |
|---|
| 2026.08.27 | ₩130,916 | ₩131,376 | ₩129,783 | ₩131,170 | +0.19% | 95.6만 |
|---|
| 2026.08.26 | ₩131,743 | ₩132,890 | ₩131,194 | ₩131,596 | -0.11% | 105.3만 |
|---|
| 2026.08.25 | ₩132,156 | ₩132,930 | ₩130,796 | ₩131,703 | -0.34% | 125.8만 |
|---|
| 2026.08.24 | ₩132,130 | ₩133,850 | ₩131,516 | ₩132,503 | +0.28% | 187.1만 |
|---|
| 2026.08.21 | ₩132,743 | ₩133,343 | ₩131,636 | ₩131,703 | -0.78% | 200.2만 |
|---|
| 2026.08.20 | ₩133,676 | ₩134,676 | ₩132,196 | ₩132,623 | -0.79% | 137.5만 |
|---|
| 2026.08.19 | ₩131,063 | ₩133,623 | ₩129,436 | ₩133,476 | +1.84% | 182.9만 |
|---|
| 2026.08.18 | ₩130,449 | ₩130,863 | ₩128,063 | ₩128,103 | -1.80% | 135.4만 |
|---|
| 2026.08.17 | ₩129,409 | ₩130,125 | ₩128,789 | ₩129,009 | -0.31% | 86.3만 |
|---|
| 2026.08.14 | ₩128,636 | ₩130,769 | ₩128,636 | ₩130,249 | +1.25% | 85.3만 |
|---|
| 2026.08.13 | ₩129,489 | ₩130,396 | ₩127,980 | ₩130,063 | +0.44% | 98.2만 |
|---|
| 2026.08.12 | ₩128,663 | ₩130,263 | ₩127,689 | ₩128,903 | +0.19% | 108.6만 |
|---|
| 2026.08.11 | ₩130,023 | ₩131,250 | ₩128,451 | ₩130,636 | +0.47% | 146.9만 |
|---|
| 2026.08.10 | ₩130,383 | ₩131,676 | ₩129,303 | ₩129,489 | -0.69% | 137.4만 |
|---|
| 2026.08.07 | ₩130,849 | ₩131,983 | ₩128,839 | ₩131,130 | +0.21% | 116만 |
|---|
| 2026.08.06 | ₩129,836 | ₩130,756 | ₩128,869 | ₩130,703 | +0.67% | 148만 |
|---|
| 2026.08.05 | ₩129,343 | ₩129,583 | ₩127,929 | ₩129,556 | +0.16% | 166.6만 |
|---|
| 2026.08.04 | ₩125,356 | ₩128,703 | ₩124,822 | ₩128,609 | +2.60% | 139.3만 |
|---|
| 2026.08.03 | ₩126,636 | ₩127,529 | ₩124,836 | ₩126,436 | -0.16% | 143만 |
|---|
| 2026.07.31 | ₩126,663 | ₩127,476 | ₩123,162 | ₩125,569 | -0.86% | 153.6만 |
|---|
| 2026.07.30 | ₩129,943 | ₩132,870 | ₩125,209 | ₩126,289 | -2.81% | 189.4만 |
|---|
| 2026.07.29 | ₩135,370 | ₩136,343 | ₩129,249 | ₩131,783 | -2.65% | 310.6만 |
|---|
| 2026.07.28 | ₩127,423 | ₩131,396 | ₩126,016 | ₩131,303 | +3.05% | 313.6만 |
|---|
| 2026.07.27 | ₩123,516 | ₩125,836 | ₩123,089 | ₩125,716 | +1.78% | 185.4만 |
|---|
| 2026.07.24 | ₩122,276 | ₩123,649 | ₩120,915 | ₩122,702 | +0.35% | 176.4만 |
|---|
| 2026.07.23 | ₩120,889 | ₩122,222 | ₩119,875 | ₩122,009 | +0.93% | 147.9만 |
|---|
| 2026.07.22 | ₩120,835 | ₩121,836 | ₩119,142 | ₩121,542 | +0.58% | 150.6만 |
|---|
| 2026.07.21 | ₩122,649 | ₩122,729 | ₩119,702 | ₩120,249 | -1.96% | 149.5만 |
|---|
| 2026.07.20 | ₩125,569 | ₩125,582 | ₩123,662 | ₩124,209 | -1.08% | 133.2만 |
|---|
| 2026.07.17 | ₩124,409 | ₩128,903 | ₩124,409 | ₩125,089 | +0.55% | 304.3만 |
|---|
| 2026.07.16 | ₩122,289 | ₩125,729 | ₩122,289 | ₩125,622 | +2.73% | 138.9만 |
|---|
| 2026.07.15 | ₩121,569 | ₩123,289 | ₩120,955 | ₩121,342 | -0.19% | 164.8만 |
|---|
| 2026.07.14 | ₩122,876 | ₩124,089 | ₩121,609 | ₩122,542 | -0.27% | 126.7만 |
|---|
| 2026.07.13 | ₩123,876 | ₩125,182 | ₩123,262 | ₩123,889 | +0.01% | 156.7만 |
|---|
| 2026.07.10 | ₩123,636 | ₩124,609 | ₩123,169 | ₩123,609 | -0.02% | 120.3만 |
|---|
| 2026.07.09 | ₩121,916 | ₩123,209 | ₩121,302 | ₩122,809 | +0.73% | 150.2만 |
|---|
| 2026.07.08 | ₩123,809 | ₩124,742 | ₩121,262 | ₩122,329 | -1.20% | 195.9만 |
|---|
| 2026.07.07 | ₩125,102 | ₩125,742 | ₩123,322 | ₩124,142 | -0.77% | 172.7만 |
|---|
| 2026.07.06 | ₩122,676 | ₩123,942 | ₩121,449 | ₩123,316 | +0.52% | 176.7만 |
|---|
| 2026.07.02 | ₩121,062 | ₩123,476 | ₩120,062 | ₩123,409 | +1.94% | 222.8만 |
|---|
| 2026.07.01 | ₩119,769 | ₩122,462 | ₩119,557 | ₩120,462 | +0.58% | 279.5만 |
|---|
| 2026.06.30 | ₩116,728 | ₩119,075 | ₩116,054 | ₩118,249 | +1.30% | 238.5만 |
|---|
| 2026.06.29 | ₩119,049 | ₩119,529 | ₩116,942 | ₩117,769 | -1.08% | 216.1만 |
|---|
| 2026.06.26 | ₩118,209 | ₩120,835 | ₩118,209 | ₩119,662 | +1.23% | 567.5만 |
|---|
| 2026.06.25 | ₩115,635 | ₩119,289 | ₩113,142 | ₩117,329 | +1.46% | 228.5만 |
|---|
| 2026.06.24 | ₩113,142 | ₩116,108 | ₩112,788 | ₩115,102 | +1.73% | 258.6만 |
|---|
| 2026.06.23 | ₩111,928 | ₩113,048 | ₩110,728 | ₩112,808 | +0.79% | 295.1만 |
|---|
| 2026.06.22 | ₩111,008 | ₩111,888 | ₩108,775 | ₩110,608 | -0.36% | 402.7만 |
|---|
| 2026.06.18 | ₩110,861 | ₩112,595 | ₩110,048 | ₩112,035 | +1.06% | 677.7만 |
|---|
| 2026.06.17 | ₩111,168 | ₩113,555 | ₩110,055 | ₩110,368 | -0.72% | 211.5만 |
|---|
| 2026.06.16 | ₩111,275 | ₩112,421 | ₩110,595 | ₩111,981 | +0.64% | 128.9만 |
|---|
| 2026.06.15 | ₩111,141 | ₩112,421 | ₩109,688 | ₩110,248 | -0.80% | 162.9만 |
|---|
| 2026.06.12 | ₩110,741 | ₩112,075 | ₩109,575 | ₩111,155 | +0.37% | 158만 |
|---|
| 2026.06.11 | ₩110,675 | ₩111,795 | ₩110,128 | ₩110,195 | -0.43% | 147.8만 |
|---|
| 2026.06.10 | ₩114,635 | ₩115,008 | ₩109,768 | ₩110,168 | -3.90% | 181.7만 |
|---|
| 2026.06.09 | ₩112,621 | ₩115,368 | ₩111,855 | ₩114,888 | +2.01% | 156.1만 |
|---|
| 2026.06.08 | ₩114,088 | ₩115,075 | ₩112,968 | ₩113,222 | -0.76% | 186.2만 |
|---|
| 2026.06.05 | ₩114,035 | ₩115,795 | ₩113,815 | ₩114,742 | +0.62% | 199.6만 |
|---|
| 2026.06.04 | ₩114,942 | ₩116,208 | ₩112,782 | ₩112,995 | -1.69% | 299.2만 |
|---|
| 2026.06.03 | ₩109,915 | ₩112,968 | ₩109,808 | ₩112,902 | +2.72% | 212.9만 |
|---|
| 2026.06.02 | ₩110,448 | ₩111,248 | ₩109,381 | ₩109,915 | -0.48% | 196.9만 |
|---|
| 2026.06.01 | ₩109,648 | ₩112,968 | ₩109,648 | ₩111,475 | +1.67% | 284.3만 |
|---|
| 2026.05.29 | ₩111,555 | ₩112,701 | ₩109,555 | ₩109,648 | -1.71% | 441.3만 |
|---|
| 2026.05.28 | ₩112,088 | ₩113,128 | ₩106,714 | ₩111,315 | -0.69% | 529.2만 |
|---|
| 2026.05.27 | ₩114,435 | ₩115,902 | ₩112,208 | ₩112,621 | -1.58% | 260.9만 |
|---|
| 2026.05.26 | ₩115,802 | ₩115,802 | ₩114,195 | ₩114,742 | -0.92% | 177.4만 |
|---|
| 2026.05.22 | ₩114,955 | ₩116,295 | ₩114,482 | ₩115,742 | +0.68% | 155.9만 |
|---|
| 2026.05.21 | ₩114,848 | ₩116,048 | ₩113,435 | ₩114,622 | -0.20% | 244.1만 |
|---|
| 2026.05.20 | ₩114,488 | ₩115,408 | ₩112,935 | ₩114,928 | +0.38% | 267.9만 |
|---|
| 2026.05.19 | ₩115,462 | ₩117,022 | ₩114,262 | ₩115,302 | -0.14% | 221.9만 |
|---|
| 2026.05.18 | ₩113,462 | ₩115,915 | ₩113,355 | ₩115,622 | +1.90% | 209.4만 |
|---|
| 2026.05.15 | ₩114,168 | ₩115,235 | ₩112,608 | ₩113,115 | -0.92% | 239.6만 |
|---|
| 2026.05.14 | ₩114,475 | ₩115,262 | ₩113,342 | ₩113,702 | -0.68% | 228.1만 |
|---|
| 2026.05.13 | ₩114,728 | ₩115,482 | ₩113,488 | ₩114,475 | -0.22% | 251.3만 |
|---|
| 2026.05.12 | ₩115,488 | ₩116,508 | ₩114,588 | ₩115,648 | +0.14% | 174.4만 |
|---|
| 2026.05.11 | ₩115,622 | ₩116,848 | ₩114,608 | ₩115,435 | -0.16% | 195.9만 |
|---|
| 2026.05.08 | ₩118,462 | ₩118,462 | ₩115,035 | ₩115,795 | -2.25% | 204.9만 |
|---|
| 2026.05.07 | ₩115,622 | ₩119,269 | ₩115,528 | ₩118,315 | +2.33% | 265.9만 |
|---|
| 2026.05.06 | ₩117,875 | ₩118,689 | ₩115,528 | ₩115,848 | -1.72% | 156.1만 |
|---|
| 2026.05.05 | ₩117,422 | ₩119,355 | ₩116,915 | ₩117,515 | +0.08% | 156.1만 |
|---|
| 2026.05.04 | ₩116,502 | ₩117,969 | ₩115,808 | ₩117,662 | +1.00% | 207.8만 |
|---|
| 2026.05.01 | ₩118,369 | ₩119,102 | ₩116,348 | ₩116,848 | -1.28% | 158.7만 |
|---|
| 2026.04.30 | ₩119,702 | ₩121,062 | ₩117,115 | ₩117,609 | -1.75% | 287.7만 |
|---|
| 2026.04.29 | ₩118,289 | ₩123,376 | ₩116,782 | ₩119,302 | +0.86% | 328.2만 |
|---|
| 2026.04.28 | ₩117,008 | ₩117,515 | ₩113,955 | ₩114,142 | -2.45% | 280.2만 |
|---|
| 2026.04.27 | ₩117,982 | ₩119,002 | ₩114,648 | ₩116,208 | -1.50% | 317.6만 |
|---|
| 2026.04.24 | ₩117,942 | ₩118,689 | ₩117,289 | ₩118,169 | +0.19% | 116.5만 |
|---|
| 2026.04.23 | ₩118,942 | ₩118,942 | ₩116,262 | ₩118,395 | -0.46% | 151만 |
|---|
| 2026.04.22 | ₩119,955 | ₩120,715 | ₩118,635 | ₩118,675 | -1.07% | 154.4만 |
|---|
| 2026.04.21 | ₩120,515 | ₩122,116 | ₩119,555 | ₩119,582 | -0.77% | 131.7만 |
|---|
| 2026.04.20 | ₩121,155 | ₩122,261 | ₩120,209 | ₩120,395 | -0.63% | 149.9만 |
|---|
| 2026.04.17 | ₩121,742 | ₩123,681 | ₩121,195 | ₩121,315 | -0.35% | 206만 |
|---|
| 2026.04.16 | ₩122,836 | ₩123,342 | ₩120,329 | ₩120,729 | -1.72% | 163.2만 |
|---|
| 2026.04.15 | ₩123,222 | ₩123,316 | ₩122,136 | ₩123,102 | -0.10% | 156.3만 |
|---|
| 2026.04.14 | ₩121,675 | ₩123,529 | ₩120,589 | ₩123,196 | +1.25% | 216.9만 |
|---|
| 2026.04.13 | ₩119,115 | ₩121,435 | ₩117,949 | ₩121,142 | +1.70% | 134.5만 |
|---|
| 2026.04.10 | ₩119,475 | ₩119,475 | ₩118,034 | ₩119,342 | -0.11% | 175.7만 |
|---|
| 2026.04.09 | ₩119,862 | ₩120,422 | ₩118,502 | ₩119,502 | -0.30% | 192.6만 |
|---|
| 2026.04.08 | ₩119,609 | ₩120,889 | ₩119,289 | ₩120,635 | +0.86% | 187.5만 |
|---|
| 2026.04.07 | ₩118,062 | ₩119,242 | ₩117,542 | ₩118,435 | +0.32% | 154.9만 |
|---|
| 2026.04.06 | ₩117,355 | ₩118,542 | ₩116,995 | ₩118,315 | +0.82% | 143.6만 |
|---|
| 2026.04.02 | ₩116,702 | ₩118,369 | ₩116,115 | ₩117,355 | +0.56% | 178.3만 |
|---|
| 2026.04.01 | ₩116,408 | ₩118,102 | ₩116,115 | ₩117,422 | +0.87% | 153.8만 |
|---|
| 2026.03.31 | ₩116,155 | ₩118,695 | ₩115,395 | ₩117,902 | +1.50% | 284.8만 |
|---|
| 2026.03.30 | ₩114,622 | ₩115,822 | ₩113,715 | ₩114,688 | +0.06% | 190.1만 |
|---|
| 2026.03.27 | ₩115,008 | ₩115,635 | ₩113,328 | ₩113,382 | -1.41% | 212.8만 |
|---|
| 2026.03.26 | ₩115,368 | ₩117,875 | ₩114,795 | ₩115,195 | -0.15% | 311.4만 |
|---|
| 2026.03.25 | ₩117,208 | ₩117,969 | ₩114,175 | ₩116,155 | -0.90% | 202.7만 |
|---|
| 2026.03.24 | ₩116,702 | ₩117,575 | ₩115,795 | ₩115,822 | -0.75% | 149.5만 |
|---|
| 2026.03.23 | ₩119,915 | ₩120,209 | ₩117,969 | ₩118,009 | -1.59% | 298.7만 |
|---|
| 2026.03.20 | ₩119,395 | ₩119,509 | ₩117,329 | ₩118,182 | -1.02% | 571.8만 |
|---|
| 2026.03.19 | ₩119,329 | ₩120,389 | ₩118,155 | ₩119,555 | +0.19% | 141.6만 |
|---|
| 2026.03.18 | ₩120,609 | ₩121,702 | ₩119,889 | ₩119,995 | -0.51% | 141.2만 |
|---|
| 2026.03.17 | ₩122,676 | ₩122,809 | ₩121,035 | ₩121,329 | -1.10% | 146.4만 |
|---|
| 2026.03.16 | ₩121,395 | ₩122,569 | ₩119,955 | ₩121,622 | +0.19% | 124.5만 |
|---|
| 2026.03.13 | ₩120,822 | ₩121,082 | ₩119,675 | ₩120,275 | -0.45% | 107.4만 |
|---|
| 2026.03.12 | ₩121,675 | ₩122,329 | ₩119,622 | ₩119,689 | -1.63% | 169.7만 |
|---|
| 2026.03.11 | ₩122,209 | ₩122,582 | ₩120,755 | ₩121,836 | -0.31% | 142.2만 |
|---|
| 2026.03.10 | ₩124,956 | ₩125,382 | ₩121,782 | ₩122,396 | -2.05% | 167.3만 |
|---|
| 2026.03.09 | ₩124,996 | ₩126,029 | ₩122,282 | ₩125,422 | +0.34% | 152.8만 |
|---|
| 2026.03.06 | ₩123,756 | ₩125,922 | ₩123,414 | ₩125,782 | +1.64% | 150.8만 |
|---|
| 2026.03.05 | ₩125,356 | ₩128,209 | ₩124,782 | ₩126,929 | +1.26% | 209.5만 |
|---|
| 2026.03.04 | ₩127,123 | ₩127,636 | ₩125,969 | ₩126,276 | -0.67% | 168.4만 |
|---|
| 2026.03.03 | ₩128,383 | ₩128,383 | ₩126,689 | ₩127,529 | -0.66% | 153.5만 |
|---|
| 2026.03.02 | ₩128,689 | ₩130,409 | ₩127,769 | ₩129,636 | +0.74% | 144.9만 |
|---|
| 2026.02.27 | ₩129,529 | ₩130,509 | ₩128,209 | ₩129,916 | +0.30% | 247.1만 |
|---|
| 2026.02.26 | ₩127,023 | ₩130,783 | ₩126,627 | ₩130,703 | +2.90% | 234.2만 |
|---|
| 2026.02.25 | ₩124,996 | ₩125,876 | ₩123,942 | ₩125,836 | +0.67% | 197.4만 |
|---|
| 2026.02.24 | ₩123,502 | ₩125,222 | ₩122,942 | ₩124,876 | +1.11% | 218.5만 |
|---|
| 2026.02.23 | ₩123,636 | ₩124,329 | ₩121,836 | ₩123,476 | -0.13% | 236.1만 |
|---|
| 2026.02.20 | ₩124,942 | ₩126,156 | ₩123,116 | ₩124,116 | -0.66% | 273만 |
|---|
| 2026.02.19 | ₩125,449 | ₩127,276 | ₩124,076 | ₩125,316 | -0.11% | 174.9만 |
|---|
| 2026.02.18 | ₩123,049 | ₩125,902 | ₩122,156 | ₩125,716 | +2.17% | 260.3만 |
|---|
| 2026.02.17 | ₩125,129 | ₩126,302 | ₩122,409 | ₩122,942 | -1.75% | 249.1만 |
|---|
| 2026.02.13 | ₩123,022 | ₩124,476 | ₩123,000 | ₩123,396 | +0.30% | 159.5만 |
|---|
| 2026.02.12 | ₩126,769 | ₩127,376 | ₩122,196 | ₩122,649 | -3.25% | 238.6만 |
|---|
| 2026.02.11 | ₩123,636 | ₩127,423 | ₩123,636 | ₩126,676 | +2.46% | 328.5만 |
|---|
| 2026.02.10 | ₩122,876 | ₩124,796 | ₩122,769 | ₩123,756 | +0.72% | 296.9만 |
|---|
| 2026.02.09 | ₩121,075 | ₩124,553 | ₩120,795 | ₩123,596 | +2.08% | 358.9만 |
|---|
| 2026.02.06 | ₩121,329 | ₩123,236 | ₩119,449 | ₩120,769 | -0.46% | 337.3만 |
|---|
| 2026.02.05 | ₩121,795 | ₩122,342 | ₩118,435 | ₩121,062 | -0.60% | 369.5만 |
|---|
| 2026.02.04 | ₩129,769 | ₩129,956 | ₩117,875 | ₩121,889 | -6.07% | 646.3만 |
|---|
| 2026.02.03 | ₩133,650 | ₩134,610 | ₩129,409 | ₩129,943 | -2.77% | 230.6만 |
|---|
| 2026.02.02 | ₩131,930 | ₩135,343 | ₩131,330 | ₩135,316 | +2.57% | 191.6만 |
|---|
| 2026.01.30 | ₩132,103 | ₩132,103 | ₩130,369 | ₩131,983 | -0.09% | 153.1만 |
|---|
| 2026.01.29 | ₩132,290 | ₩133,343 | ₩129,449 | ₩131,570 | -0.54% | 175만 |
|---|
| 2026.01.28 | ₩133,370 | ₩133,996 | ₩130,923 | ₩131,636 | -1.30% | 198만 |
|---|
| 2026.01.27 | ₩136,090 | ₩136,917 | ₩134,036 | ₩134,090 | -1.47% | 110.7만 |
|---|
| 2026.01.26 | ₩135,036 | ₩136,117 | ₩133,863 | ₩135,863 | +0.61% | 156.9만 |
|---|
| 2026.01.23 | ₩135,783 | ₩135,954 | ₩134,503 | ₩135,090 | -0.51% | 127.8만 |
|---|
| 2026.01.22 | ₩136,170 | ₩136,703 | ₩134,930 | ₩135,316 | -0.63% | 157.7만 |
|---|
| 2026.01.21 | ₩135,196 | ₩136,343 | ₩134,090 | ₩135,890 | +0.51% | 149.4만 |
|---|
| 2026.01.20 | ₩135,877 | ₩136,437 | ₩134,370 | ₩134,823 | -0.78% | 117.4만 |
|---|
| 2026.01.16 | ₩136,890 | ₩137,897 | ₩135,970 | ₩136,903 | +0.01% | 141.9만 |
|---|
| 2026.01.15 | ₩136,970 | ₩137,583 | ₩135,905 | ₩137,583 | +0.45% | 103.7만 |
|---|
| 2026.01.14 | ₩135,276 | ₩136,490 | ₩134,623 | ₩136,410 | +0.84% | 157.3만 |
|---|
| 2026.01.13 | ₩135,850 | ₩135,890 | ₩134,050 | ₩135,703 | -0.11% | 112.1만 |
|---|
| 2026.01.12 | ₩136,410 | ₩137,450 | ₩135,423 | ₩135,877 | -0.39% | 113.9만 |
|---|
| 2026.01.09 | ₩135,650 | ₩137,330 | ₩134,983 | ₩136,983 | +0.98% | 118.4만 |
|---|
| 2026.01.08 | ₩133,436 | ₩136,210 | ₩133,436 | ₩135,663 | +1.67% | 110.8만 |
|---|
| 2026.01.07 | ₩134,676 | ₩135,316 | ₩133,343 | ₩133,756 | -0.68% | 110.8만 |
|---|
| 2026.01.06 | ₩131,196 | ₩133,450 | ₩130,943 | ₩133,263 | +1.58% | 113.9만 |
|---|
| 2026.01.05 | ₩130,623 | ₩133,276 | ₩130,009 | ₩132,263 | +1.26% | 121.1만 |
|---|
| 2026.01.02 | ₩132,303 | ₩132,816 | ₩130,543 | ₩131,343 | -0.73% | 112.4만 |
|---|
| 2025.12.31 | ₩134,863 | ₩135,330 | ₩132,943 | ₩133,050 | -1.34% | 86.6만 |
|---|
| 2025.12.30 | ₩134,970 | ₩135,570 | ₩134,743 | ₩135,156 | +0.14% | 84.6만 |
|---|
| 2025.12.29 | ₩136,277 | ₩136,743 | ₩134,803 | ₩135,343 | -0.68% | 182.6만 |
|---|
| 2025.12.26 | ₩136,623 | ₩136,970 | ₩134,956 | ₩135,677 | -0.69% | 80.1만 |
|---|
| 2025.12.24 | ₩136,663 | ₩136,970 | ₩135,743 | ₩136,397 | -0.20% | 61.7만 |
|---|
| 2025.12.23 | ₩136,090 | ₩136,930 | ₩135,010 | ₩136,863 | +0.57% | 129.3만 |
|---|
| 2025.12.22 | ₩133,996 | ₩136,090 | ₩133,570 | ₩136,023 | +1.51% | 163.7만 |
|---|
| 2025.12.19 | ₩133,930 | ₩134,436 | ₩132,636 | ₩134,130 | +0.15% | 588.6만 |
|---|
| 2025.12.18 | ₩133,623 | ₩135,670 | ₩133,196 | ₩134,370 | +0.56% | 197.3만 |
|---|
| 2025.12.17 | ₩132,036 | ₩133,916 | ₩131,550 | ₩133,410 | +1.04% | 278.9만 |
|---|
| 2025.12.16 | ₩134,463 | ₩134,776 | ₩131,236 | ₩132,463 | -1.49% | 220.3만 |
|---|
| 2025.12.15 | ₩132,476 | ₩133,970 | ₩131,570 | ₩133,716 | +0.94% | 225.7만 |
|---|
| 2025.12.12 | ₩132,796 | ₩132,796 | ₩130,903 | ₩131,623 | -0.88% | 127.6만 |
|---|
| 2025.12.11 | ₩130,756 | ₩132,490 | ₩130,409 | ₩131,650 | +0.68% | 148.9만 |
|---|
| 2025.12.10 | ₩129,236 | ₩131,170 | ₩129,236 | ₩130,343 | +0.86% | 169.2만 |
|---|
| 2025.12.09 | ₩132,756 | ₩132,956 | ₩130,929 | ₩131,223 | -1.16% | 138.1만 |
|---|
| 2025.12.08 | ₩135,930 | ₩135,930 | ₩132,543 | ₩132,836 | -2.28% | 152만 |
|---|
| 2025.12.05 | ₩136,863 | ₩137,837 | ₩135,476 | ₩136,223 | -0.47% | 96.3만 |
|---|
| 2025.12.04 | ₩136,690 | ₩138,797 | ₩136,650 | ₩137,197 | +0.37% | 195.4만 |
|---|
| 2025.12.03 | ₩136,063 | ₩137,823 | ₩136,037 | ₩136,250 | +0.14% | 107.5만 |
|---|
| 2025.12.02 | ₩135,236 | ₩136,637 | ₩134,623 | ₩135,743 | +0.37% | 203만 |
|---|
| 2025.12.01 | ₩133,903 | ₩135,943 | ₩133,543 | ₩134,636 | +0.55% | 143.9만 |
|---|
| 2025.11.28 | ₩135,583 | ₩135,983 | ₩134,743 | ₩134,970 | -0.45% | 76만 |
|---|
| 2025.11.26 | ₩138,503 | ₩138,503 | ₩134,596 | ₩135,036 | -2.50% | 170.8만 |
|---|
| 2025.11.25 | ₩134,243 | ₩139,117 | ₩134,243 | ₩138,623 | +3.26% | 278.1만 |
|---|
| 2025.11.24 | ₩131,530 | ₩131,803 | ₩129,956 | ₩130,863 | -0.51% | 478.4만 |
|---|
| 2025.11.21 | ₩130,249 | ₩132,863 | ₩129,956 | ₩131,983 | +1.33% | 218.4만 |
|---|
| 2025.11.20 | ₩131,783 | ₩132,423 | ₩129,436 | ₩129,729 | -1.56% | 156.5만 |
|---|
| 2025.11.19 | ₩130,156 | ₩131,450 | ₩129,489 | ₩131,023 | +0.67% | 152.9만 |
|---|
| 2025.11.18 | ₩130,049 | ₩131,163 | ₩129,609 | ₩130,409 | +0.28% | 165.3만 |
|---|
| 2025.11.17 | ₩131,703 | ₩132,210 | ₩130,343 | ₩130,769 | -0.71% | 169.9만 |
|---|
| 2025.11.14 | ₩131,996 | ₩132,647 | ₩130,463 | ₩131,716 | -0.21% | 154.7만 |
|---|
| 2025.11.13 | ₩130,089 | ₩132,343 | ₩129,356 | ₩131,423 | +1.03% | 204.9만 |
|---|
| 2025.11.12 | ₩130,823 | ₩131,676 | ₩130,023 | ₩130,316 | -0.39% | 154.1만 |
|---|
| 2025.11.11 | ₩131,023 | ₩131,463 | ₩130,223 | ₩130,529 | -0.38% | 173.6만 |
|---|
| 2025.11.10 | ₩131,690 | ₩132,010 | ₩130,263 | ₩131,023 | -0.51% | 152.7만 |
|---|
| 2025.11.07 | ₩131,676 | ₩132,250 | ₩130,503 | ₩131,490 | -0.14% | 167만 |
|---|
| 2025.11.06 | ₩132,770 | ₩134,143 | ₩131,076 | ₩131,370 | -1.05% | 138.4만 |
|---|
| 2025.11.05 | ₩133,223 | ₩133,730 | ₩132,050 | ₩133,236 | +0.01% | 190.2만 |
|---|
| 2025.11.04 | ₩132,636 | ₩133,250 | ₩131,303 | ₩132,850 | +0.16% | 144.2만 |
|---|
| 2025.11.03 | ₩130,756 | ₩132,343 | ₩129,556 | ₩131,930 | +0.90% | 203.7만 |
|---|
| 2025.10.31 | ₩133,103 | ₩133,503 | ₩131,530 | ₩131,583 | -1.14% | 207.5만 |
|---|
| 2025.10.30 | ₩132,743 | ₩134,330 | ₩132,556 | ₩133,850 | +0.83% | 211.2만 |
|---|
| 2025.10.29 | ₩135,823 | ₩136,670 | ₩127,796 | ₩132,676 | -2.32% | 309.6만 |
|---|
| 2025.10.28 | ₩138,117 | ₩138,210 | ₩136,263 | ₩136,717 | -1.01% | 142.2만 |
|---|
| 2025.10.27 | ₩139,437 | ₩140,290 | ₩138,410 | ₩138,837 | -0.43% | 103.3만 |
|---|
| 2025.10.24 | ₩140,424 | ₩141,010 | ₩138,917 | ₩139,543 | -0.63% | 92만 |
|---|
| 2025.10.23 | ₩138,290 | ₩140,224 | ₩137,770 | ₩139,837 | +1.12% | 124.5만 |
|---|
| 2025.10.22 | ₩138,517 | ₩139,730 | ₩137,717 | ₩138,410 | -0.08% | 100만 |
|---|
| 2025.10.21 | ₩138,610 | ₩140,850 | ₩137,997 | ₩138,397 | -0.15% | 134.7만 |
|---|
| 2025.10.20 | ₩137,223 | ₩138,970 | ₩136,997 | ₩138,650 | +1.04% | 90.3만 |
|---|
| 2025.10.17 | ₩136,130 | ₩137,210 | ₩135,746 | ₩137,023 | +0.66% | 107.5만 |
|---|
| 2025.10.16 | ₩136,010 | ₩136,190 | ₩134,503 | ₩135,890 | -0.09% | 119만 |
|---|
| 2025.10.15 | ₩136,437 | ₩136,963 | ₩134,536 | ₩135,837 | -0.44% | 101.5만 |
|---|
| 2025.10.14 | ₩134,730 | ₩136,223 | ₩134,436 | ₩135,997 | +0.94% | 145.3만 |
|---|
| 2025.10.13 | ₩136,237 | ₩137,003 | ₩135,263 | ₩135,263 | -0.71% | 109.4만 |
|---|
| 2025.10.10 | ₩137,170 | ₩137,643 | ₩135,210 | ₩135,837 | -0.97% | 188.3만 |
|---|