시장 데이터를 불러오는 중
전체 종목
벌칸 머티리얼스 과거 주가
Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩330,578 | ₩331,905 | ₩326,621 | ₩328,016 | -0.77% | 110.3만 |
| 2026.10.08 | ₩323,899 | ₩330,645 | ₩322,772 | ₩330,269 | +1.97% | 143.4만 |
| 2026.10.07 | ₩329,840 | ₩330,658 | ₩324,086 | ₩327,413 | -0.74% | 87.5만 |
| 2026.10.06 | ₩331,288 | ₩335,151 | ₩330,591 | ₩333,743 | +0.74% | 96만 |
| 2026.10.05 | ₩324,247 | ₩329,827 | ₩319,701 | ₩329,344 | +1.57% | 101.6만 |
| 2026.10.02 | ₩330,028 | ₩332,093 | ₩325,589 | ₩325,977 | -1.23% | 91.4만 |
| 2026.10.01 | ₩326,608 | ₩329,143 | ₩317,890 | ₩327,211 | +0.18% | 214.2만 |
| 2026.09.30 | ₩326,380 | ₩331,409 | ₩324,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,083 |
| +0.52% |
| 151.1만 |
| 2026.09.29 | ₩330,618 | ₩333,729 | ₩321,739 | ₩325,562 | -1.53% | 165.4만 |
|---|
| 2026.09.28 | ₩325,843 | ₩333,139 | ₩323,242 | ₩330,122 | +1.31% | 128.2만 |
|---|
| 2026.09.25 | ₩325,012 | ₩331,101 | ₩323,845 | ₩328,579 | +1.10% | 170만 |
|---|
| 2026.09.24 | ₩327,010 | ₩328,767 | ₩323,470 | ₩324,154 | -0.87% | 121.3만 |
|---|
| 2026.09.23 | ₩328,874 | ₩338,906 | ₩326,769 | ₩327,775 | -0.33% | 173.1만 |
|---|
| 2026.09.22 | ₩335,929 | ₩337,873 | ₩325,535 | ₩332,428 | -1.04% | 122.3만 |
|---|
| 2026.09.21 | ₩326,715 | ₩332,214 | ₩323,443 | ₩330,189 | +1.06% | 113만 |
|---|
| 2026.09.18 | ₩324,288 | ₩327,198 | ₩322,799 | ₩322,987 | -0.40% | 206.1만 |
|---|
| 2026.09.17 | ₩333,434 | ₩334,011 | ₩324,247 | ₩327,909 | -1.66% | 91.9만 |
|---|
| 2026.09.16 | ₩334,588 | ₩336,344 | ₩325,226 | ₩327,641 | -2.08% | 123.1만 |
|---|
| 2026.09.15 | ₩335,969 | ₩336,666 | ₩331,288 | ₩334,212 | -0.52% | 77.2만 |
|---|
| 2026.09.14 | ₩336,371 | ₩339,322 | ₩332,978 | ₩336,009 | -0.11% | 95.5만 |
|---|
| 2026.09.11 | ₩339,711 | ₩340,650 | ₩336,264 | ₩338,960 | -0.22% | 103.1만 |
|---|
| 2026.09.10 | ₩331,771 | ₩336,666 | ₩330,189 | ₩336,090 | +1.30% | 100.3만 |
|---|
| 2026.09.09 | ₩337,189 | ₩341,387 | ₩334,641 | ₩335,137 | -0.61% | 102.9만 |
|---|
| 2026.09.08 | ₩348,321 | ₩351,633 | ₩345,934 | ₩346,416 | -0.55% | 95.9만 |
|---|
| 2026.09.04 | ₩346,819 | ₩354,423 | ₩346,805 | ₩352,224 | +1.56% | 111.3만 |
|---|
| 2026.09.03 | ₩358,661 | ₩359,412 | ₩348,240 | ₩349,005 | -2.69% | 102.9만 |
|---|
| 2026.09.02 | ₩349,058 | ₩357,856 | ₩348,026 | ₩353,967 | +1.41% | 125.5만 |
|---|
| 2026.09.01 | ₩358,058 | ₩358,862 | ₩344,901 | ₩348,281 | -2.73% | 167.3만 |
|---|
| 2026.08.31 | ₩365,997 | ₩367,124 | ₩360,364 | ₩361,545 | -1.22% | 99.6만 |
|---|
| 2026.08.28 | ₩370,128 | ₩373,145 | ₩362,684 | ₩368,156 | -0.53% | 71.5만 |
|---|
| 2026.08.27 | ₩363,838 | ₩369,873 | ₩362,457 | ₩367,271 | +0.94% | 116.9만 |
|---|
| 2026.08.26 | ₩368,532 | ₩372,368 | ₩365,300 | ₩367,124 | -0.38% | 87.5만 |
|---|
| 2026.08.25 | ₩376,887 | ₩377,115 | ₩366,225 | ₩367,593 | -2.47% | 63.3만 |
|---|
| 2026.08.24 | ₩370,879 | ₩376,257 | ₩367,553 | ₩370,074 | -0.22% | 82.6만 |
|---|
| 2026.08.21 | ₩365,903 | ₩372,569 | ₩363,395 | ₩370,208 | +1.18% | 90.3만 |
|---|
| 2026.08.20 | ₩364,804 | ₩368,948 | ₩362,738 | ₩363,006 | -0.49% | 58.3만 |
|---|
| 2026.08.19 | ₩368,009 | ₩374,366 | ₩365,447 | ₩370,557 | +0.69% | 86.4만 |
|---|
| 2026.08.18 | ₩372,877 | ₩372,931 | ₩362,242 | ₩364,321 | -2.29% | 72.6만 |
|---|
| 2026.08.17 | ₩375,935 | ₩379,167 | ₩371,563 | ₩373,038 | -0.77% | 70.2만 |
|---|
| 2026.08.14 | ₩378,201 | ₩378,349 | ₩371,643 | ₩378,201 | 0.00% | 65.8만 |
|---|
| 2026.08.13 | ₩378,108 | ₩379,824 | ₩371,576 | ₩372,193 | -1.56% | 60.6만 |
|---|
| 2026.08.12 | ₩386,624 | ₩386,785 | ₩375,291 | ₩376,029 | -2.74% | 72.4만 |
|---|
| 2026.08.11 | ₩382,292 | ₩388,086 | ₩380,696 | ₩385,967 | +0.96% | 69.4만 |
|---|
| 2026.08.10 | ₩379,918 | ₩382,936 | ₩378,738 | ₩382,681 | +0.73% | 77.5만 |
|---|
| 2026.08.07 | ₩375,801 | ₩385,350 | ₩375,801 | ₩381,809 | +1.60% | 121.5만 |
|---|
| 2026.08.06 | ₩383,620 | ₩384,840 | ₩376,096 | ₩377,705 | -1.54% | 96.1만 |
|---|
| 2026.08.05 | ₩382,600 | ₩388,260 | ₩382,574 | ₩384,599 | +0.52% | 73.3만 |
|---|
| 2026.08.04 | ₩384,451 | ₩385,470 | ₩378,161 | ₩382,359 | -0.54% | 123.7만 |
|---|
| 2026.08.03 | ₩363,529 | ₩380,522 | ₩363,529 | ₩380,334 | +4.62% | 152만 |
|---|
| 2026.07.31 | ₩360,337 | ₩366,185 | ₩357,655 | ₩360,190 | -0.04% | 198.3만 |
|---|
| 2026.07.30 | ₩386,235 | ₩388,327 | ₩363,570 | ₩363,771 | -5.82% | 178.3만 |
|---|
| 2026.07.29 | ₩400,424 | ₩403,187 | ₩379,543 | ₩380,776 | -4.91% | 169.2만 |
|---|
| 2026.07.28 | ₩382,118 | ₩388,649 | ₩380,817 | ₩386,812 | +1.23% | 143.2만 |
|---|
| 2026.07.27 | ₩381,943 | ₩385,269 | ₩379,033 | ₩381,541 | -0.11% | 91.6만 |
|---|
| 2026.07.24 | ₩369,591 | ₩376,579 | ₩368,062 | ₩375,117 | +1.50% | 79.8만 |
|---|
| 2026.07.23 | ₩369,430 | ₩372,797 | ₩365,367 | ₩368,720 | -0.19% | 82.4만 |
|---|
| 2026.07.22 | ₩371,737 | ₩376,968 | ₩371,160 | ₩372,609 | +0.23% | 72.6만 |
|---|
| 2026.07.21 | ₩377,598 | ₩378,899 | ₩368,585 | ₩371,160 | -1.70% | 102.8만 |
|---|
| 2026.07.20 | ₩390,151 | ₩393,531 | ₩374,004 | ₩376,351 | -3.54% | 122만 |
|---|
| 2026.07.17 | ₩390,312 | ₩400,800 | ₩384,988 | ₩386,691 | -0.93% | 69만 |
|---|
| 2026.07.16 | ₩385,323 | ₩396,133 | ₩385,323 | ₩393,584 | +2.14% | 62.1만 |
|---|
| 2026.07.15 | ₩389,011 | ₩392,713 | ₩385,591 | ₩387,737 | -0.33% | 70.1만 |
|---|
| 2026.07.14 | ₩396,776 | ₩401,993 | ₩391,224 | ₩391,465 | -1.34% | 73.6만 |
|---|
| 2026.07.13 | ₩395,127 | ₩400,129 | ₩390,232 | ₩392,659 | -0.62% | 80.3만 |
|---|
| 2026.07.10 | ₩387,281 | ₩398,386 | ₩386,825 | ₩395,972 | +2.24% | 149.3만 |
|---|
| 2026.07.09 | ₩383,231 | ₩389,118 | ₩381,554 | ₩387,227 | +1.04% | 93.9만 |
|---|
| 2026.07.08 | ₩394,604 | ₩396,293 | ₩381,729 | ₩384,357 | -2.60% | 103.7만 |
|---|
| 2026.07.07 | ₩409,101 | ₩409,101 | ₩395,529 | ₩402,208 | -1.69% | 101.4만 |
|---|
| 2026.07.06 | ₩408,578 | ₩410,161 | ₩402,208 | ₩408,833 | +0.06% | 78.5만 |
|---|
| 2026.07.02 | ₩399,928 | ₩407,358 | ₩396,320 | ₩406,620 | +1.67% | 134만 |
|---|
| 2026.07.01 | ₩391,693 | ₩396,293 | ₩384,679 | ₩395,677 | +1.02% | 121.7만 |
|---|
| 2026.06.30 | ₩409,919 | ₩411,717 | ₩390,835 | ₩395,650 | -3.48% | 193.7만 |
|---|
| 2026.06.29 | ₩406,111 | ₩417,095 | ₩402,342 | ₩407,465 | +0.33% | 144.8만 |
|---|
| 2026.06.26 | ₩420,716 | ₩422,151 | ₩411,837 | ₩417,564 | -0.75% | 160.3만 |
|---|
| 2026.06.25 | ₩416,625 | ₩430,721 | ₩414,493 | ₩419,737 | +0.75% | 111.2만 |
|---|
| 2026.06.24 | ₩405,038 | ₩415,646 | ₩404,676 | ₩412,119 | +1.75% | 173.1만 |
|---|
| 2026.06.23 | ₩404,689 | ₩409,235 | ₩401,041 | ₩401,122 | -0.88% | 87.9만 |
|---|
| 2026.06.22 | ₩403,227 | ₩411,770 | ₩400,424 | ₩408,230 | +1.24% | 96.9만 |
|---|
| 2026.06.18 | ₩400,102 | ₩411,542 | ₩397,889 | ₩406,151 | +1.51% | 201.2만 |
|---|
| 2026.06.17 | ₩401,081 | ₩409,423 | ₩392,954 | ₩395,395 | -1.42% | 105.8만 |
|---|
| 2026.06.16 | ₩395,663 | ₩406,191 | ₩395,663 | ₩403,455 | +1.97% | 138.4만 |
|---|
| 2026.06.15 | ₩392,002 | ₩401,497 | ₩386,074 | ₩392,941 | +0.24% | 117.8만 |
|---|
| 2026.06.12 | ₩381,930 | ₩387,093 | ₩376,780 | ₩384,196 | +0.59% | 91.5만 |
|---|
| 2026.06.11 | ₩367,110 | ₩376,807 | ₩364,602 | ₩375,774 | +2.36% | 155.9만 |
|---|
| 2026.06.10 | ₩376,203 | ₩377,947 | ₩364,388 | ₩365,689 | -2.79% | 137.2만 |
|---|
| 2026.06.09 | ₩365,541 | ₩374,741 | ₩364,294 | ₩374,178 | +2.36% | 132.3만 |
|---|
| 2026.06.08 | ₩374,487 | ₩376,458 | ₩361,477 | ₩362,081 | -3.31% | 125만 |
|---|
| 2026.06.05 | ₩380,522 | ₩382,976 | ₩376,042 | ₩377,370 | -0.83% | 141.6만 |
|---|
| 2026.06.04 | ₩384,813 | ₩387,563 | ₩378,054 | ₩379,623 | -1.35% | 109.2만 |
|---|
| 2026.06.03 | ₩376,552 | ₩383,673 | ₩376,190 | ₩382,627 | +1.61% | 96.9만 |
|---|
| 2026.06.02 | ₩373,534 | ₩383,405 | ₩373,534 | ₩377,987 | +1.19% | 134.2만 |
|---|
| 2026.06.01 | ₩373,762 | ₩381,152 | ₩369,471 | ₩377,611 | +1.03% | 141.6만 |
|---|
| 2026.05.29 | ₩371,442 | ₩385,470 | ₩371,442 | ₩379,435 | +2.15% | 205.7만 |
|---|
| 2026.05.28 | ₩368,143 | ₩373,494 | ₩367,124 | ₩371,160 | +0.82% | 161.7만 |
|---|
| 2026.05.27 | ₩364,643 | ₩370,932 | ₩362,135 | ₩369,685 | +1.38% | 122.4만 |
|---|
| 2026.05.26 | ₩351,942 | ₩363,194 | ₩350,346 | ₩360,686 | +2.48% | 116.1만 |
|---|
| 2026.05.22 | ₩352,720 | ₩354,168 | ₩345,867 | ₩349,568 | -0.89% | 80.4만 |
|---|
| 2026.05.21 | ₩349,005 | ₩353,511 | ₩346,390 | ₩351,486 | +0.71% | 70.2만 |
|---|
| 2026.05.20 | ₩347,744 | ₩354,597 | ₩346,041 | ₩353,069 | +1.53% | 120.3만 |
|---|
| 2026.05.19 | ₩356,046 | ₩356,153 | ₩338,531 | ₩347,972 | -2.27% | 149.8만 |
|---|
| 2026.05.18 | ₩359,841 | ₩363,006 | ₩356,435 | ₩357,186 | -0.74% | 98.4만 |
|---|
| 2026.05.15 | ₩364,120 | ₩368,009 | ₩357,749 | ₩359,198 | -1.35% | 95.5만 |
|---|
| 2026.05.14 | ₩370,959 | ₩373,145 | ₩368,398 | ₩368,934 | -0.55% | 85.1만 |
|---|
| 2026.05.13 | ₩372,689 | ₩375,600 | ₩365,917 | ₩368,197 | -1.21% | 122.9만 |
|---|
| 2026.05.12 | ₩378,497 | ₩379,046 | ₩372,622 | ₩374,621 | -1.02% | 90만 |
|---|
| 2026.05.11 | ₩380,200 | ₩381,608 | ₩375,264 | ₩379,140 | -0.28% | 92.8만 |
|---|
| 2026.05.08 | ₩389,655 | ₩390,325 | ₩379,274 | ₩380,508 | -2.35% | 102.2만 |
|---|
| 2026.05.07 | ₩398,976 | ₩400,666 | ₩387,442 | ₩387,496 | -2.88% | 79.3만 |
|---|
| 2026.05.06 | ₩398,104 | ₩400,129 | ₩393,799 | ₩396,602 | -0.38% | 87.6만 |
|---|
| 2026.05.05 | ₩387,496 | ₩395,368 | ₩387,066 | ₩390,956 | +0.89% | 67.7만 |
|---|
| 2026.05.04 | ₩393,128 | ₩395,878 | ₩384,639 | ₩385,873 | -1.85% | 142.8만 |
|---|
| 2026.05.01 | ₩406,580 | ₩406,607 | ₩395,650 | ₩398,748 | -1.93% | 97만 |
|---|
| 2026.04.30 | ₩396,749 | ₩407,680 | ₩394,255 | ₩404,676 | +2.00% | 161.1만 |
|---|
| 2026.04.29 | ₩406,526 | ₩410,791 | ₩395,609 | ₩397,085 | -2.32% | 205.6만 |
|---|
| 2026.04.28 | ₩391,331 | ₩392,377 | ₩384,988 | ₩390,889 | -0.11% | 129.6만 |
|---|
| 2026.04.27 | ₩390,446 | ₩396,320 | ₩388,488 | ₩390,701 | +0.07% | 116.4만 |
|---|
| 2026.04.24 | ₩390,379 | ₩394,778 | ₩388,126 | ₩391,707 | +0.34% | 69.9만 |
|---|
| 2026.04.23 | ₩391,385 | ₩394,496 | ₩386,248 | ₩392,565 | +0.30% | 60.5만 |
|---|
| 2026.04.22 | ₩393,826 | ₩396,293 | ₩387,791 | ₩389,078 | -1.21% | 65.6만 |
|---|
| 2026.04.21 | ₩395,797 | ₩397,930 | ₩389,065 | ₩389,896 | -1.49% | 59.3만 |
|---|
| 2026.04.20 | ₩389,708 | ₩396,776 | ₩388,676 | ₩395,328 | +1.44% | 55.7만 |
|---|
| 2026.04.17 | ₩387,885 | ₩399,003 | ₩386,677 | ₩391,224 | +0.86% | 96만 |
|---|
| 2026.04.16 | ₩391,063 | ₩393,034 | ₩381,554 | ₩383,271 | -1.99% | 73.7만 |
|---|
| 2026.04.15 | ₩396,977 | ₩397,366 | ₩389,722 | ₩390,607 | -1.60% | 79.3만 |
|---|
| 2026.04.14 | ₩399,096 | ₩401,658 | ₩397,621 | ₩398,131 | -0.24% | 59.1만 |
|---|
| 2026.04.13 | ₩393,906 | ₩399,083 | ₩388,421 | ₩398,520 | +1.17% | 72.4만 |
|---|
| 2026.04.10 | ₩394,268 | ₩396,709 | ₩391,667 | ₩396,280 | +0.51% | 78만 |
|---|
| 2026.04.09 | ₩389,910 | ₩395,381 | ₩387,294 | ₩392,981 | +0.79% | 70.3만 |
|---|
| 2026.04.08 | ₩387,147 | ₩394,845 | ₩387,093 | ₩392,391 | +1.35% | 110.4만 |
|---|
| 2026.04.07 | ₩374,661 | ₩376,243 | ₩369,712 | ₩372,636 | -0.54% | 140.2만 |
|---|
| 2026.04.06 | ₩374,178 | ₩377,987 | ₩370,302 | ₩377,705 | +0.94% | 105.7만 |
|---|
| 2026.04.02 | ₩370,544 | ₩381,595 | ₩369,377 | ₩375,358 | +1.30% | 141.8만 |
|---|
| 2026.04.01 | ₩366,936 | ₩378,644 | ₩366,855 | ₩375,694 | +2.39% | 196.4만 |
|---|
| 2026.03.31 | ₩359,265 | ₩367,083 | ₩354,799 | ₩365,192 | +1.65% | 198.8만 |
|---|
| 2026.03.30 | ₩356,113 | ₩359,466 | ₩351,312 | ₩358,004 | +0.53% | 245.3만 |
|---|
| 2026.03.27 | ₩357,467 | ₩357,789 | ₩349,930 | ₩350,654 | -1.91% | 104만 |
|---|
| 2026.03.26 | ₩358,500 | ₩364,602 | ₩356,488 | ₩357,467 | -0.29% | 118.6만 |
|---|
| 2026.03.25 | ₩363,409 | ₩364,334 | ₩353,511 | ₩361,477 | -0.53% | 112.1만 |
|---|
| 2026.03.24 | ₩349,273 | ₩363,368 | ₩346,899 | ₩357,682 | +2.41% | 169.9만 |
|---|
| 2026.03.23 | ₩355,107 | ₩358,192 | ₩350,909 | ₩353,726 | -0.39% | 131.2만 |
|---|
| 2026.03.20 | ₩345,813 | ₩348,012 | ₩341,790 | ₩346,551 | +0.21% | 270.9만 |
|---|
| 2026.03.19 | ₩340,851 | ₩345,236 | ₩338,437 | ₩344,700 | +1.13% | 106.1만 |
|---|
| 2026.03.18 | ₩353,712 | ₩353,712 | ₩345,223 | ₩345,826 | -2.23% | 135.5만 |
|---|
| 2026.03.17 | ₩360,163 | ₩361,759 | ₩354,369 | ₩356,019 | -1.15% | 74.8만 |
|---|
| 2026.03.16 | ₩361,303 | ₩363,570 | ₩356,059 | ₩356,676 | -1.28% | 116.1만 |
|---|
| 2026.03.13 | ₩355,831 | ₩361,196 | ₩353,203 | ₩355,965 | +0.04% | 201.9만 |
|---|
| 2026.03.12 | ₩352,881 | ₩359,171 | ₩341,991 | ₩353,806 | +0.26% | 289만 |
|---|
| 2026.03.11 | ₩362,698 | ₩363,690 | ₩356,676 | ₩357,548 | -1.42% | 134.8만 |
|---|
| 2026.03.10 | ₩366,802 | ₩368,988 | ₩362,094 | ₩364,790 | -0.55% | 121.7만 |
|---|
| 2026.03.09 | ₩364,535 | ₩367,915 | ₩357,830 | ₩367,915 | +0.93% | 186.7만 |
|---|
| 2026.03.06 | ₩377,585 | ₩379,140 | ₩367,298 | ₩368,800 | -2.33% | 153.6만 |
|---|
| 2026.03.05 | ₩390,728 | ₩393,598 | ₩377,330 | ₩385,216 | -1.41% | 169.4만 |
|---|
| 2026.03.04 | ₩398,761 | ₩399,512 | ₩392,350 | ₩396,951 | -0.45% | 130.8만 |
|---|
| 2026.03.03 | ₩404,984 | ₩405,561 | ₩395,274 | ₩402,342 | -0.65% | 109.5만 |
|---|
| 2026.03.02 | ₩411,529 | ₩413,755 | ₩404,568 | ₩410,657 | -0.21% | 116.2만 |
|---|
| 2026.02.27 | ₩410,000 | ₩418,127 | ₩408,619 | ₩415,753 | +1.40% | 179.2만 |
|---|
| 2026.02.26 | ₩411,730 | ₩415,405 | ₩409,651 | ₩414,399 | +0.65% | 94.6만 |
|---|
| 2026.02.25 | ₩427,287 | ₩428,025 | ₩409,423 | ₩409,759 | -4.10% | 134.6만 |
|---|
| 2026.02.24 | ₩418,181 | ₩426,617 | ₩415,110 | ₩426,335 | +1.95% | 134.8만 |
|---|
| 2026.02.23 | ₩406,392 | ₩417,282 | ₩402,999 | ₩416,813 | +2.56% | 128.4만 |
|---|
| 2026.02.20 | ₩406,862 | ₩411,663 | ₩400,545 | ₩409,437 | +0.63% | 163.1만 |
|---|
| 2026.02.19 | ₩400,049 | ₩407,707 | ₩398,426 | ₩406,164 | +1.53% | 143.7만 |
|---|
| 2026.02.18 | ₩405,319 | ₩408,149 | ₩399,432 | ₩401,484 | -0.95% | 158.5만 |
|---|
| 2026.02.17 | ₩396,910 | ₩417,551 | ₩395,261 | ₩405,319 | +2.12% | 206.8만 |
|---|
| 2026.02.13 | ₩432,142 | ₩440,953 | ₩429,648 | ₩439,425 | +1.69% | 139.5만 |
|---|
| 2026.02.12 | ₩432,719 | ₩436,608 | ₩426,335 | ₩431,740 | -0.23% | 120.2만 |
|---|
| 2026.02.11 | ₩439,036 | ₩441,248 | ₩428,199 | ₩428,870 | -2.32% | 157.7만 |
|---|
| 2026.02.10 | ₩440,055 | ₩444,038 | ₩436,407 | ₩443,072 | +0.69% | 94.8만 |
|---|
| 2026.02.09 | ₩431,941 | ₩439,746 | ₩431,203 | ₩438,982 | +1.63% | 109.4만 |
|---|
| 2026.02.06 | ₩422,459 | ₩435,280 | ₩418,704 | ₩434,154 | +2.77% | 99.3만 |
|---|
| 2026.02.05 | ₩419,294 | ₩422,245 | ₩412,910 | ₩416,773 | -0.60% | 142.8만 |
|---|
| 2026.02.04 | ₩420,179 | ₩421,185 | ₩411,194 | ₩417,752 | -0.58% | 158.2만 |
|---|
| 2026.02.03 | ₩412,696 | ₩427,381 | ₩412,575 | ₩417,108 | +1.07% | 142.7만 |
|---|
| 2026.02.02 | ₩404,796 | ₩412,347 | ₩404,796 | ₩410,282 | +1.36% | 99.1만 |
|---|
| 2026.01.30 | ₩398,332 | ₩403,683 | ₩396,763 | ₩403,066 | +1.19% | 97.7만 |
|---|
| 2026.01.29 | ₩405,185 | ₩407,452 | ₩397,326 | ₩401,631 | -0.88% | 69.9만 |
|---|
| 2026.01.28 | ₩399,432 | ₩402,865 | ₩396,428 | ₩401,980 | +0.64% | 69.8만 |
|---|
| 2026.01.27 | ₩403,670 | ₩404,166 | ₩399,271 | ₩400,558 | -0.77% | 52.1만 |
|---|
| 2026.01.26 | ₩404,260 | ₩405,628 | ₩400,907 | ₩402,878 | -0.34% | 50만 |
|---|
| 2026.01.23 | ₩405,172 | ₩408,578 | ₩399,593 | ₩402,436 | -0.68% | 65.9만 |
|---|
| 2026.01.22 | ₩404,327 | ₩411,180 | ₩399,780 | ₩406,728 | +0.59% | 93.9만 |
|---|
| 2026.01.21 | ₩400,759 | ₩403,683 | ₩395,623 | ₩401,014 | +0.06% | 97.3만 |
|---|
| 2026.01.20 | ₩408,833 | ₩408,833 | ₩397,058 | ₩397,179 | -2.85% | 105.4만 |
|---|
| 2026.01.16 | ₩403,495 | ₩411,542 | ₩403,495 | ₩410,349 | +1.70% | 75.8만 |
|---|
| 2026.01.15 | ₩404,528 | ₩408,659 | ₩402,208 | ₩404,635 | +0.03% | 81.9만 |
|---|
| 2026.01.14 | ₩409,718 | ₩415,686 | ₩399,311 | ₩400,303 | -2.30% | 159.3만 |
|---|
| 2026.01.13 | ₩414,426 | ₩417,577 | ₩406,204 | ₩417,148 | +0.66% | 108만 |
|---|
| 2026.01.12 | ₩417,014 | ₩420,273 | ₩413,219 | ₩415,244 | -0.42% | 84.6만 |
|---|
| 2026.01.09 | ₩404,233 | ₩418,328 | ₩401,202 | ₩417,926 | +3.39% | 89.9만 |
|---|
| 2026.01.08 | ₩390,956 | ₩402,007 | ₩388,944 | ₩401,175 | +2.61% | 93.9만 |
|---|
| 2026.01.07 | ₩404,609 | ₩406,057 | ₩391,304 | ₩391,774 | -3.17% | 114.6만 |
|---|
| 2026.01.06 | ₩396,240 | ₩405,775 | ₩395,623 | ₩402,141 | +1.49% | 101.6만 |
|---|
| 2026.01.05 | ₩390,862 | ₩398,694 | ₩388,770 | ₩397,876 | +1.79% | 98.8만 |
|---|
| 2026.01.02 | ₩382,332 | ₩395,274 | ₩381,192 | ₩392,485 | +2.66% | 103.5만 |
|---|
| 2025.12.31 | ₩386,262 | ₩387,710 | ₩382,413 | ₩382,520 | -0.97% | 62.2만 |
|---|
| 2025.12.30 | ₩390,969 | ₩392,713 | ₩387,227 | ₩387,429 | -0.91% | 59.7만 |
|---|
| 2025.12.29 | ₩394,630 | ₩395,744 | ₩389,494 | ₩391,640 | -0.76% | 56.6만 |
|---|
| 2025.12.26 | ₩393,397 | ₩395,046 | ₩391,975 | ₩394,563 | +0.30% | 54.1만 |
|---|
| 2025.12.24 | ₩392,860 | ₩395,596 | ₩392,444 | ₩393,812 | +0.24% | 21.3만 |
|---|
| 2025.12.23 | ₩392,874 | ₩394,000 | ₩390,580 | ₩392,739 | -0.03% | 58.7만 |
|---|
| 2025.12.22 | ₩394,389 | ₩394,389 | ₩388,649 | ₩391,452 | -0.74% | 85.7만 |
|---|
| 2025.12.19 | ₩387,750 | ₩393,102 | ₩385,336 | ₩391,439 | +0.95% | 201.6만 |
|---|
| 2025.12.18 | ₩387,710 | ₩392,283 | ₩383,593 | ₩386,704 | -0.26% | 122.5만 |
|---|
| 2025.12.17 | ₩389,440 | ₩389,440 | ₩376,324 | ₩382,775 | -1.71% | 194.3만 |
|---|
| 2025.12.16 | ₩399,204 | ₩400,035 | ₩390,030 | ₩391,626 | -1.90% | 107.1만 |
|---|
| 2025.12.15 | ₩398,614 | ₩399,794 | ₩395,757 | ₩397,889 | -0.18% | 99.7만 |
|---|
| 2025.12.12 | ₩401,537 | ₩402,570 | ₩392,270 | ₩396,897 | -1.16% | 98.4만 |
|---|
| 2025.12.11 | ₩399,552 | ₩407,371 | ₩398,077 | ₩401,363 | +0.45% | 90만 |
|---|
| 2025.12.10 | ₩389,588 | ₩398,976 | ₩388,354 | ₩398,010 | +2.16% | 72.8만 |
|---|
| 2025.12.09 | ₩395,690 | ₩398,319 | ₩389,735 | ₩390,325 | -1.36% | 67.6만 |
|---|
| 2025.12.08 | ₩396,414 | ₩403,509 | ₩393,678 | ₩396,682 | +0.07% | 109.4만 |
|---|
| 2025.12.05 | ₩394,335 | ₩397,728 | ₩391,023 | ₩395,462 | +0.29% | 84.6만 |
|---|
| 2025.12.04 | ₩391,613 | ₩394,295 | ₩389,387 | ₩393,826 | +0.57% | 74.6만 |
|---|
| 2025.12.03 | ₩390,272 | ₩395,811 | ₩388,609 | ₩392,404 | +0.55% | 85.8만 |
|---|
| 2025.12.02 | ₩392,498 | ₩393,249 | ₩386,074 | ₩388,716 | -0.96% | 97.8만 |
|---|
| 2025.12.01 | ₩395,905 | ₩397,447 | ₩391,050 | ₩391,412 | -1.13% | 67.7만 |
|---|
| 2025.11.28 | ₩396,803 | ₩399,123 | ₩395,609 | ₩398,640 | +0.46% | 29.8만 |
|---|
| 2025.11.26 | ₩391,854 | ₩397,796 | ₩391,693 | ₩395,744 | +0.99% | 71.9만 |
|---|
| 2025.11.25 | ₩387,589 | ₩393,075 | ₩385,014 | ₩392,579 | +1.29% | 84.6만 |
|---|
| 2025.11.24 | ₩385,430 | ₩386,785 | ₩382,466 | ₩385,162 | -0.07% | 121.6만 |
|---|
| 2025.11.21 | ₩386,718 | ₩391,278 | ₩383,553 | ₩386,020 | -0.18% | 100.2만 |
|---|
| 2025.11.20 | ₩385,068 | ₩390,755 | ₩383,351 | ₩383,526 | -0.40% | 195.7만 |
|---|
| 2025.11.19 | ₩380,267 | ₩382,654 | ₩375,653 | ₩381,192 | +0.24% | 95.4만 |
|---|
| 2025.11.18 | ₩373,990 | ₩380,240 | ₩372,756 | ₩378,027 | +1.08% | 92.2만 |
|---|
| 2025.11.17 | ₩375,573 | ₩378,510 | ₩372,998 | ₩375,626 | +0.01% | 138.4만 |
|---|
| 2025.11.14 | ₩380,039 | ₩381,782 | ₩375,318 | ₩376,297 | -0.98% | 99.3만 |
|---|
| 2025.11.13 | ₩396,133 | ₩398,761 | ₩380,106 | ₩381,004 | -3.82% | 132.8만 |
|---|
| 2025.11.12 | ₩395,636 | ₩399,311 | ₩394,309 | ₩395,757 | +0.03% | 98.9만 |
|---|
| 2025.11.11 | ₩392,954 | ₩398,117 | ₩392,324 | ₩395,770 | +0.72% | 99.4만 |
|---|
| 2025.11.10 | ₩385,216 | ₩396,092 | ₩384,156 | ₩392,739 | +1.95% | 114.1만 |
|---|
| 2025.11.07 | ₩380,723 | ₩388,917 | ₩379,851 | ₩385,310 | +1.20% | 168.8만 |
|---|
| 2025.11.06 | ₩381,125 | ₩388,877 | ₩381,125 | ₩383,968 | +0.75% | 145.1만 |
|---|
| 2025.11.05 | ₩389,762 | ₩396,977 | ₩380,481 | ₩382,359 | -1.90% | 171만 |
|---|
| 2025.11.04 | ₩387,885 | ₩394,550 | ₩382,641 | ₩391,962 | +1.05% | 183만 |
|---|
| 2025.11.03 | ₩385,336 | ₩393,490 | ₩383,123 | ₩386,986 | +0.43% | 197.7만 |
|---|
| 2025.10.31 | ₩385,994 | ₩390,942 | ₩382,413 | ₩388,260 | +0.59% | 146.3만 |
|---|
| 2025.10.30 | ₩382,895 | ₩389,534 | ₩374,084 | ₩388,931 | +1.58% | 261.7만 |
|---|
| 2025.10.29 | ₩392,082 | ₩401,148 | ₩391,908 | ₩395,596 | +0.90% | 128.6만 |
|---|
| 2025.10.28 | ₩390,205 | ₩394,148 | ₩389,615 | ₩392,404 | +0.56% | 72.3만 |
|---|
| 2025.10.27 | ₩393,960 | ₩396,977 | ₩390,325 | ₩391,626 | -0.59% | 70만 |
|---|
| 2025.10.24 | ₩394,537 | ₩397,366 | ₩392,082 | ₩392,605 | -0.49% | 70.8만 |
|---|
| 2025.10.23 | ₩392,190 | ₩396,012 | ₩391,532 | ₩391,693 | -0.13% | 66.5만 |
|---|
| 2025.10.22 | ₩399,083 | ₩401,215 | ₩391,975 | ₩393,853 | -1.31% | 73.4만 |
|---|
| 2025.10.21 | ₩396,414 | ₩401,417 | ₩393,799 | ₩399,083 | +0.67% | 68.9만 |
|---|
| 2025.10.20 | ₩398,989 | ₩399,780 | ₩392,860 | ₩396,267 | -0.68% | 67.1만 |
|---|
| 2025.10.17 | ₩396,240 | ₩398,439 | ₩393,665 | ₩396,106 | -0.03% | 67.5만 |
|---|
| 2025.10.16 | ₩407,760 | ₩408,176 | ₩396,656 | ₩397,286 | -2.57% | 79.2만 |
|---|
| 2025.10.15 | ₩415,163 | ₩418,087 | ₩404,166 | ₩406,500 | -2.09% | 88.1만 |
|---|
| 2025.10.14 | ₩404,582 | ₩416,679 | ₩404,434 | ₩414,506 | +2.45% | 85.8만 |
|---|
| 2025.10.13 | ₩406,017 | ₩409,316 | ₩404,448 | ₩406,030 | +0.00% | 58.9만 |
|---|
| 2025.10.10 | ₩407,975 | ₩408,176 | ₩403,723 | ₩404,260 | -0.91% | 57.1만 |
|---|