시장 데이터를 불러오는 중
전체 종목
밸몬트 인더스트리스 과거 주가
Valmont Industries, Inc. Common Stock · VMI · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valmont Industries, Inc. Common Stock · VMI · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩630,868 | ₩638,198 | ₩622,292 | ₩626,875 | -0.63% | 13.6만 |
| 2026.10.08 | ₩617,776 | ₩630,868 | ₩614,091 | ₩628,067 | +1.67% | 12.6만 |
| 2026.10.07 | ₩640,677 | ₩643,344 | ₩615,029 | ₩622,560 | -2.83% | 22.7만 |
| 2026.10.06 | ₩644,027 | ₩654,774 | ₩644,027 | ₩652,442 | +1.31% | 13.2만 |
| 2026.10.05 | ₩639,980 | ₩648,637 | ₩631,324 | ₩638,989 | -0.15% | 15만 |
| 2026.10.02 | ₩636,603 | ₩647,310 | ₩634,017 | ₩641,521 | +0.77% | 16.6만 |
| 2026.10.01 | ₩621,769 | ₩631,551 | ₩615,083 | ₩627,505 | +0.92% | 23.5만 |
| 2026.09.30 | ₩629,809 | ₩629,809 | ₩619,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620,402 |
| -1.49% |
| 17.2만 |
| 2026.09.29 | ₩624,610 | ₩633,829 | ₩622,667 | ₩626,071 | +0.23% | 20.8만 |
|---|
| 2026.09.28 | ₩623,458 | ₩629,943 | ₩614,212 | ₩626,915 | +0.55% | 24.8만 |
|---|
| 2026.09.25 | ₩623,123 | ₩627,116 | ₩617,722 | ₩625,562 | +0.39% | 23.7만 |
|---|
| 2026.09.24 | ₩627,652 | ₩631,149 | ₩621,434 | ₩623,578 | -0.65% | 15.2만 |
|---|
| 2026.09.23 | ₩625,535 | ₩639,618 | ₩624,771 | ₩631,163 | +0.90% | 15만 |
|---|
| 2026.09.22 | ₩629,809 | ₩640,154 | ₩624,356 | ₩627,143 | -0.42% | 18.5만 |
|---|
| 2026.09.21 | ₩645,380 | ₩645,380 | ₩623,216 | ₩628,670 | -2.59% | 27.7만 |
|---|
| 2026.09.18 | ₩637,246 | ₩640,623 | ₩631,605 | ₩636,027 | -0.19% | 42.3만 |
|---|
| 2026.09.17 | ₩640,543 | ₩646,814 | ₩631,551 | ₩633,066 | -1.17% | 13.2만 |
|---|
| 2026.09.16 | ₩643,076 | ₩649,293 | ₩630,466 | ₩636,979 | -0.95% | 13.1만 |
|---|
| 2026.09.15 | ₩637,300 | ₩640,731 | ₩629,863 | ₩634,714 | -0.41% | 13.8만 |
|---|
| 2026.09.14 | ₩634,674 | ₩647,725 | ₩627,424 | ₩632,757 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩645,555 | ₩656,395 | ₩644,550 | ₩647,819 | +0.35% | 11.2만 |
|---|
| 2026.09.10 | ₩643,210 | ₩650,392 | ₩633,950 | ₩639,230 | -0.62% | 13.8만 |
|---|
| 2026.09.09 | ₩645,153 | ₩651,183 | ₩636,148 | ₩644,282 | -0.14% | 14만 |
|---|
| 2026.09.08 | ₩650,044 | ₩652,456 | ₩642,473 | ₩647,993 | -0.32% | 13만 |
|---|
| 2026.09.04 | ₩637,823 | ₩650,245 | ₩636,804 | ₩645,166 | +1.15% | 7.7만 |
|---|
| 2026.09.03 | ₩623,391 | ₩642,888 | ₩620,737 | ₩636,670 | +2.13% | 19.4만 |
|---|
| 2026.09.02 | ₩629,166 | ₩629,917 | ₩619,558 | ₩621,662 | -1.19% | 29.3만 |
|---|
| 2026.09.01 | ₩624,624 | ₩631,886 | ₩619,049 | ₩627,076 | +0.39% | 14.8만 |
|---|
| 2026.08.31 | ₩637,314 | ₩638,225 | ₩626,459 | ₩629,354 | -1.25% | 19.3만 |
|---|
| 2026.08.28 | ₩645,662 | ₩651,317 | ₩631,860 | ₩638,225 | -1.15% | 22.9만 |
|---|
| 2026.08.27 | ₩643,183 | ₩657,829 | ₩632,798 | ₩643,920 | +0.11% | 15만 |
|---|
| 2026.08.26 | ₩635,920 | ₩643,009 | ₩630,667 | ₩639,163 | +0.51% | 17.9만 |
|---|
| 2026.08.25 | ₩654,024 | ₩654,948 | ₩631,444 | ₩633,695 | -3.11% | 16.4만 |
|---|
| 2026.08.24 | ₩650,419 | ₩652,349 | ₩638,493 | ₩645,179 | -0.81% | 12.4만 |
|---|
| 2026.08.21 | ₩651,906 | ₩653,327 | ₩644,255 | ₩651,022 | -0.14% | 9.6만 |
|---|
| 2026.08.20 | ₩642,580 | ₩654,466 | ₩642,580 | ₩645,447 | +0.45% | 14만 |
|---|
| 2026.08.19 | ₩656,503 | ₩656,985 | ₩643,906 | ₩649,012 | -1.14% | 17만 |
|---|
| 2026.08.18 | ₩669,809 | ₩670,653 | ₩652,563 | ₩653,072 | -2.50% | 17.5만 |
|---|
| 2026.08.17 | ₩665,347 | ₩681,186 | ₩665,240 | ₩679,109 | +2.07% | 23.1만 |
|---|
| 2026.08.14 | ₩658,486 | ₩668,764 | ₩654,117 | ₩663,645 | +0.78% | 11.4만 |
|---|
| 2026.08.13 | ₩663,631 | ₩669,112 | ₩655,457 | ₩659,558 | -0.61% | 9.9만 |
|---|
| 2026.08.12 | ₩669,367 | ₩672,891 | ₩659,330 | ₩660,509 | -1.32% | 13.1만 |
|---|
| 2026.08.11 | ₩665,467 | ₩678,265 | ₩659,625 | ₩661,126 | -0.65% | 17.4만 |
|---|
| 2026.08.10 | ₩663,725 | ₩670,010 | ₩658,392 | ₩659,611 | -0.62% | 16.4만 |
|---|
| 2026.08.07 | ₩662,828 | ₩668,978 | ₩658,700 | ₩661,487 | -0.20% | 11.3만 |
|---|
| 2026.08.06 | ₩664,583 | ₩676,402 | ₩656,931 | ₩659,169 | -0.81% | 12.8만 |
|---|
| 2026.08.05 | ₩676,027 | ₩685,916 | ₩664,194 | ₩665,186 | -1.60% | 14.9만 |
|---|
| 2026.08.04 | ₩661,032 | ₩679,122 | ₩657,950 | ₩674,700 | +2.07% | 23.3만 |
|---|
| 2026.08.03 | ₩640,717 | ₩656,918 | ₩634,111 | ₩654,720 | +2.19% | 18.8만 |
|---|
| 2026.07.31 | ₩646,546 | ₩653,099 | ₩633,990 | ₩645,488 | -0.16% | 29.5만 |
|---|
| 2026.07.30 | ₩628,751 | ₩641,240 | ₩618,017 | ₩638,667 | +1.58% | 28.3만 |
|---|
| 2026.07.29 | ₩639,511 | ₩643,330 | ₩609,843 | ₩611,438 | -4.39% | 21.4만 |
|---|
| 2026.07.28 | ₩653,983 | ₩653,983 | ₩639,056 | ₩644,107 | -1.51% | 29.6만 |
|---|
| 2026.07.27 | ₩659,384 | ₩673,119 | ₩652,576 | ₩663,055 | +0.56% | 23.8만 |
|---|
| 2026.07.24 | ₩656,221 | ₩663,082 | ₩643,236 | ₩651,464 | -0.72% | 27.6만 |
|---|
| 2026.07.23 | ₩650,205 | ₩655,484 | ₩633,923 | ₩654,734 | +0.70% | 38.3만 |
|---|
| 2026.07.22 | ₩669,608 | ₩673,936 | ₩643,411 | ₩653,260 | -2.44% | 35만 |
|---|
| 2026.07.21 | ₩730,378 | ₩730,378 | ₩675,156 | ₩677,179 | -7.28% | 37.1만 |
|---|
| 2026.07.20 | ₩722,003 | ₩728,810 | ₩702,800 | ₩704,690 | -2.40% | 22만 |
|---|
| 2026.07.17 | ₩735,497 | ₩735,497 | ₩698,941 | ₩712,435 | -3.14% | 22.2만 |
|---|
| 2026.07.16 | ₩718,398 | ₩734,988 | ₩717,889 | ₩721,574 | +0.44% | 15.7만 |
|---|
| 2026.07.15 | ₩730,606 | ₩730,606 | ₩718,157 | ₩729,480 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩738,606 | ₩743,376 | ₩723,705 | ₩728,261 | -1.40% | 12.6만 |
|---|
| 2026.07.13 | ₩728,087 | ₩735,108 | ₩722,633 | ₩723,329 | -0.65% | 12.6만 |
|---|
| 2026.07.10 | ₩732,991 | ₩742,639 | ₩724,656 | ₩732,763 | -0.03% | 11.6만 |
|---|
| 2026.07.09 | ₩735,939 | ₩749,554 | ₩730,686 | ₩732,629 | -0.45% | 14.1만 |
|---|
| 2026.07.08 | ₩719,430 | ₩725,741 | ₩709,728 | ₩724,227 | +0.67% | 20.6만 |
|---|
| 2026.07.07 | ₩746,458 | ₩746,458 | ₩717,112 | ₩722,954 | -3.15% | 30.9만 |
|---|
| 2026.07.06 | ₩749,420 | ₩763,128 | ₩746,217 | ₩755,865 | +0.86% | 16.5만 |
|---|
| 2026.07.02 | ₩749,714 | ₩751,992 | ₩730,485 | ₩744,180 | -0.74% | 21.3만 |
|---|
| 2026.07.01 | ₩764,924 | ₩764,924 | ₩741,473 | ₩749,098 | -2.07% | 25.4만 |
|---|
| 2026.06.30 | ₩771,463 | ₩780,173 | ₩765,151 | ₩773,996 | +0.33% | 15.6만 |
|---|
| 2026.06.29 | ₩758,103 | ₩771,476 | ₩755,208 | ₩768,327 | +1.35% | 18.9만 |
|---|
| 2026.06.26 | ₩771,476 | ₩777,681 | ₩752,515 | ₩762,136 | -1.21% | 53.1만 |
|---|
| 2026.06.25 | ₩769,587 | ₩784,863 | ₩765,259 | ₩781,969 | +1.61% | 24.5만 |
|---|
| 2026.06.24 | ₩760,582 | ₩776,059 | ₩745,051 | ₩754,981 | -0.74% | 27.1만 |
|---|
| 2026.06.23 | ₩760,327 | ₩774,558 | ₩738,271 | ₩762,069 | +0.23% | 24.2만 |
|---|
| 2026.06.22 | ₩767,898 | ₩781,955 | ₩760,890 | ₩781,232 | +1.74% | 21.4만 |
|---|
| 2026.06.18 | ₩769,346 | ₩776,944 | ₩760,515 | ₩764,227 | -0.67% | 37.7만 |
|---|
| 2026.06.17 | ₩753,118 | ₩771,704 | ₩749,996 | ₩757,527 | +0.59% | 24만 |
|---|
| 2026.06.16 | ₩733,581 | ₩767,416 | ₩733,581 | ₩745,735 | +1.66% | 32.3만 |
|---|
| 2026.06.15 | ₩744,743 | ₩748,709 | ₩721,842 | ₩724,442 | -2.73% | 24.9만 |
|---|
| 2026.06.12 | ₩711,618 | ₩733,594 | ₩705,507 | ₩732,736 | +2.97% | 57.7만 |
|---|
| 2026.06.11 | ₩696,221 | ₩712,006 | ₩686,278 | ₩708,281 | +1.73% | 17.6만 |
|---|
| 2026.06.10 | ₩714,150 | ₩719,443 | ₩685,058 | ₩686,425 | -3.88% | 15.7만 |
|---|
| 2026.06.09 | ₩723,879 | ₩732,066 | ₩694,827 | ₩714,834 | -1.25% | 28.3만 |
|---|
| 2026.06.08 | ₩720,261 | ₩720,462 | ₩704,516 | ₩717,768 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩723,638 | ₩731,906 | ₩712,087 | ₩715,303 | -1.15% | 22만 |
|---|
| 2026.06.04 | ₩728,261 | ₩735,095 | ₩718,010 | ₩730,150 | +0.26% | 19.8만 |
|---|
| 2026.06.03 | ₩730,070 | ₩735,537 | ₩723,678 | ₩733,179 | +0.43% | 24.5만 |
|---|
| 2026.06.02 | ₩710,760 | ₩731,638 | ₩703,202 | ₩728,274 | +2.46% | 28.1만 |
|---|
| 2026.06.01 | ₩688,770 | ₩713,293 | ₩676,790 | ₩708,522 | +2.87% | 27.5만 |
|---|
| 2026.05.29 | ₩704,971 | ₩707,557 | ₩690,593 | ₩696,556 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩703,511 | ₩707,504 | ₩685,233 | ₩703,242 | -0.04% | 18.3만 |
|---|
| 2026.05.27 | ₩709,916 | ₩717,340 | ₩698,097 | ₩699,852 | -1.42% | 15.8만 |
|---|
| 2026.05.26 | ₩695,042 | ₩711,926 | ₩692,844 | ₩709,206 | +2.04% | 19.2만 |
|---|
| 2026.05.22 | ₩682,740 | ₩690,753 | ₩671,042 | ₩688,006 | +0.77% | 12.6만 |
|---|
| 2026.05.21 | ₩670,023 | ₩682,861 | ₩663,618 | ₩678,184 | +1.22% | 16.8만 |
|---|
| 2026.05.20 | ₩663,926 | ₩680,167 | ₩650,298 | ₩674,512 | +1.59% | 32만 |
|---|
| 2026.05.19 | ₩667,330 | ₩668,844 | ₩653,112 | ₩658,151 | -1.38% | 18.7만 |
|---|
| 2026.05.18 | ₩680,837 | ₩686,090 | ₩668,268 | ₩670,921 | -1.46% | 19.9만 |
|---|
| 2026.05.15 | ₩680,945 | ₩685,434 | ₩661,246 | ₩679,055 | -0.28% | 20.2만 |
|---|
| 2026.05.14 | ₩692,723 | ₩698,124 | ₩681,400 | ₩690,888 | -0.27% | 18.8만 |
|---|
| 2026.05.13 | ₩693,018 | ₩697,909 | ₩677,782 | ₩688,274 | -0.68% | 19.2만 |
|---|
| 2026.05.12 | ₩694,492 | ₩694,492 | ₩676,724 | ₩688,757 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩694,412 | ₩694,626 | ₩676,415 | ₩691,450 | -0.43% | 29.6만 |
|---|
| 2026.05.08 | ₩687,765 | ₩687,926 | ₩674,365 | ₩684,147 | -0.53% | 20.8만 |
|---|
| 2026.05.07 | ₩703,511 | ₩703,511 | ₩678,211 | ₩682,285 | -3.02% | 17.1만 |
|---|
| 2026.05.06 | ₩701,286 | ₩708,187 | ₩685,702 | ₩700,576 | -0.10% | 18.8만 |
|---|
| 2026.05.05 | ₩688,047 | ₩699,490 | ₩684,295 | ₩694,372 | +0.92% | 20.5만 |
|---|
| 2026.05.04 | ₩681,172 | ₩688,797 | ₩673,615 | ₩679,497 | -0.25% | 20.9만 |
|---|
| 2026.05.01 | ₩681,668 | ₩688,020 | ₩672,770 | ₩683,893 | +0.33% | 21.2만 |
|---|
| 2026.04.30 | ₩668,657 | ₩688,207 | ₩658,352 | ₩680,784 | +1.81% | 20.2만 |
|---|
| 2026.04.29 | ₩665,347 | ₩665,427 | ₩653,876 | ₩658,861 | -0.97% | 12.3만 |
|---|
| 2026.04.28 | ₩668,590 | ₩668,590 | ₩645,045 | ₩666,472 | -0.32% | 16.5만 |
|---|
| 2026.04.27 | ₩672,690 | ₩675,249 | ₩654,077 | ₩667,317 | -0.80% | 17.1만 |
|---|
| 2026.04.24 | ₩666,687 | ₩669,206 | ₩651,330 | ₩668,563 | +0.28% | 28.1만 |
|---|
| 2026.04.23 | ₩630,453 | ₩665,065 | ₩630,453 | ₩662,559 | +5.09% | 32.9만 |
|---|
| 2026.04.22 | ₩628,148 | ₩636,174 | ₩619,920 | ₩625,454 | -0.43% | 30.2만 |
|---|
| 2026.04.21 | ₩589,877 | ₩632,489 | ₩582,909 | ₩614,761 | +4.22% | 43.9만 |
|---|
| 2026.04.20 | ₩550,601 | ₩553,562 | ₩546,018 | ₩549,247 | -0.25% | 26.2만 |
|---|
| 2026.04.17 | ₩542,708 | ₩559,391 | ₩541,515 | ₩552,919 | +1.88% | 37.1만 |
|---|
| 2026.04.16 | ₩548,390 | ₩555,009 | ₩528,584 | ₩538,353 | -1.83% | 30.9만 |
|---|
| 2026.04.15 | ₩573,743 | ₩573,743 | ₩548,953 | ₩551,941 | -3.80% | 17.5만 |
|---|
| 2026.04.14 | ₩580,215 | ₩585,147 | ₩573,314 | ₩575,512 | -0.81% | 17.2만 |
|---|
| 2026.04.13 | ₩568,611 | ₩579,317 | ₩561,736 | ₩578,996 | +1.83% | 28.5만 |
|---|
| 2026.04.10 | ₩572,430 | ₩575,311 | ₩567,579 | ₩570,580 | -0.32% | 12.2만 |
|---|
| 2026.04.09 | ₩565,462 | ₩574,882 | ₩561,267 | ₩571,264 | +1.03% | 15.8만 |
|---|
| 2026.04.08 | ₩575,646 | ₩587,197 | ₩571,880 | ₩573,274 | -0.41% | 26.8만 |
|---|
| 2026.04.07 | ₩537,415 | ₩555,143 | ₩532,001 | ₩551,740 | +2.67% | 22.1만 |
|---|
| 2026.04.06 | ₩536,303 | ₩542,708 | ₩532,269 | ₩540,631 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩533,837 | ₩549,395 | ₩509,194 | ₩539,894 | +1.13% | 15.6만 |
|---|
| 2026.04.01 | ₩541,891 | ₩555,412 | ₩539,706 | ₩544,919 | +0.56% | 20.6만 |
|---|
| 2026.03.31 | ₩523,264 | ₩541,783 | ₩519,352 | ₩535,432 | +2.33% | 39.3만 |
|---|
| 2026.03.30 | ₩529,656 | ₩531,961 | ₩508,243 | ₩514,608 | -2.84% | 23.4만 |
|---|
| 2026.03.27 | ₩531,278 | ₩535,673 | ₩521,790 | ₩525,341 | -1.12% | 14.6만 |
|---|
| 2026.03.26 | ₩540,966 | ₩548,082 | ₩533,114 | ₩535,110 | -1.08% | 17.2만 |
|---|
| 2026.03.25 | ₩550,239 | ₩564,296 | ₩529,911 | ₩544,571 | -1.03% | 12.9만 |
|---|
| 2026.03.24 | ₩529,241 | ₩548,604 | ₩529,241 | ₩541,368 | +2.29% | 19.9만 |
|---|
| 2026.03.23 | ₩536,021 | ₩546,715 | ₩533,020 | ₩534,065 | -0.36% | 22.3만 |
|---|
| 2026.03.20 | ₩529,817 | ₩535,043 | ₩517,904 | ₩525,234 | -0.86% | 37.8만 |
|---|
| 2026.03.19 | ₩535,941 | ₩538,581 | ₩526,172 | ₩531,264 | -0.87% | 25.1만 |
|---|
| 2026.03.18 | ₩548,417 | ₩554,165 | ₩536,423 | ₩537,428 | -2.00% | 19.2만 |
|---|
| 2026.03.17 | ₩551,485 | ₩563,224 | ₩544,330 | ₩548,175 | -0.60% | 14만 |
|---|
| 2026.03.16 | ₩555,827 | ₩562,018 | ₩548,269 | ₩548,430 | -1.33% | 17.4만 |
|---|
| 2026.03.13 | ₩567,539 | ₩571,639 | ₩544,263 | ₩548,899 | -3.28% | 20.1만 |
|---|
| 2026.03.12 | ₩563,063 | ₩567,378 | ₩556,430 | ₩563,009 | -0.01% | 10.8만 |
|---|
| 2026.03.11 | ₩567,941 | ₩577,910 | ₩553,254 | ₩576,503 | +1.51% | 12.2만 |
|---|
| 2026.03.10 | ₩576,396 | ₩585,910 | ₩570,768 | ₩572,738 | -0.63% | 13.1만 |
|---|
| 2026.03.09 | ₩558,480 | ₩577,160 | ₩548,497 | ₩576,262 | +3.18% | 17.7만 |
|---|
| 2026.03.06 | ₩576,182 | ₩576,182 | ₩562,808 | ₩568,289 | -1.37% | 18.6만 |
|---|
| 2026.03.05 | ₩598,560 | ₩599,257 | ₩578,071 | ₩586,312 | -2.05% | 19.6만 |
|---|
| 2026.03.04 | ₩604,456 | ₩605,689 | ₩595,076 | ₩605,113 | +0.11% | 11.9만 |
|---|
| 2026.03.03 | ₩597,756 | ₩609,696 | ₩590,024 | ₩598,185 | +0.07% | 17만 |
|---|
| 2026.03.02 | ₩606,882 | ₩620,322 | ₩588,014 | ₩614,949 | +1.33% | 17.5만 |
|---|
| 2026.02.27 | ₩620,965 | ₩627,250 | ₩605,970 | ₩616,315 | -0.75% | 15.7만 |
|---|
| 2026.02.26 | ₩624,302 | ₩628,858 | ₩613,542 | ₩627,357 | +0.49% | 15만 |
|---|
| 2026.02.25 | ₩623,418 | ₩626,285 | ₩610,741 | ₩621,528 | -0.30% | 16.5만 |
|---|
| 2026.02.24 | ₩616,208 | ₩623,726 | ₩607,873 | ₩620,590 | +0.71% | 14.8만 |
|---|
| 2026.02.23 | ₩628,563 | ₩629,984 | ₩607,096 | ₩612,858 | -2.50% | 14.4만 |
|---|
| 2026.02.20 | ₩621,059 | ₩636,684 | ₩618,473 | ₩631,511 | +1.68% | 16.8만 |
|---|
| 2026.02.19 | ₩604,724 | ₩621,635 | ₩604,724 | ₩621,461 | +2.77% | 16.4만 |
|---|
| 2026.02.18 | ₩603,304 | ₩618,593 | ₩600,811 | ₩609,669 | +1.06% | 25.1만 |
|---|
| 2026.02.17 | ₩604,684 | ₩614,131 | ₩586,929 | ₩594,915 | -1.62% | 40.8만 |
|---|
| 2026.02.13 | ₩626,165 | ₩642,164 | ₩621,528 | ₩636,952 | +1.72% | 14.3만 |
|---|
| 2026.02.12 | ₩645,367 | ₩652,349 | ₩621,005 | ₩626,218 | -2.97% | 14.7만 |
|---|
| 2026.02.11 | ₩643,210 | ₩653,367 | ₩630,654 | ₩640,329 | -0.45% | 11.5만 |
|---|
| 2026.02.10 | ₩635,049 | ₩639,525 | ₩629,005 | ₩635,424 | +0.06% | 12.4만 |
|---|
| 2026.02.09 | ₩635,478 | ₩642,258 | ₩634,593 | ₩636,027 | +0.09% | 11.4만 |
|---|
| 2026.02.06 | ₩627,813 | ₩642,580 | ₩627,813 | ₩634,741 | +1.10% | 15.9만 |
|---|
| 2026.02.05 | ₩605,863 | ₩624,436 | ₩605,863 | ₩616,369 | +1.73% | 12.7만 |
|---|
| 2026.02.04 | ₩613,676 | ₩625,521 | ₩600,932 | ₩611,786 | -0.31% | 9.8만 |
|---|
| 2026.02.03 | ₩612,188 | ₩620,684 | ₩604,818 | ₩612,577 | +0.06% | 14.6만 |
|---|
| 2026.02.02 | ₩595,572 | ₩609,160 | ₩591,270 | ₩607,954 | +2.08% | 13.7만 |
|---|
| 2026.01.30 | ₩594,567 | ₩607,123 | ₩591,391 | ₩597,059 | +0.42% | 13.4만 |
|---|
| 2026.01.29 | ₩599,538 | ₩605,823 | ₩591,498 | ₩600,275 | +0.12% | 11.5만 |
|---|
| 2026.01.28 | ₩598,440 | ₩603,491 | ₩583,123 | ₩596,229 | -0.37% | 10.7만 |
|---|
| 2026.01.27 | ₩599,431 | ₩604,349 | ₩595,934 | ₩598,667 | -0.13% | 7.6만 |
|---|
| 2026.01.26 | ₩593,455 | ₩599,043 | ₩591,659 | ₩597,140 | +0.62% | 13.9만 |
|---|
| 2026.01.23 | ₩599,163 | ₩604,952 | ₩583,592 | ₩589,703 | -1.58% | 10.2만 |
|---|
| 2026.01.22 | ₩598,868 | ₩600,463 | ₩586,714 | ₩598,413 | -0.08% | 7.7만 |
|---|
| 2026.01.21 | ₩587,934 | ₩599,324 | ₩582,051 | ₩595,183 | +1.23% | 10.5만 |
|---|
| 2026.01.20 | ₩587,666 | ₩591,069 | ₩577,870 | ₩581,086 | -1.12% | 9.6만 |
|---|
| 2026.01.16 | ₩592,289 | ₩599,083 | ₩587,786 | ₩594,406 | +0.36% | 11.5만 |
|---|
| 2026.01.15 | ₩580,175 | ₩590,667 | ₩578,058 | ₩589,649 | +1.63% | 10.2만 |
|---|
| 2026.01.14 | ₩582,467 | ₩587,411 | ₩572,108 | ₩573,716 | -1.50% | 17.7만 |
|---|
| 2026.01.13 | ₩582,909 | ₩588,322 | ₩578,835 | ₩582,962 | +0.01% | 17.2만 |
|---|
| 2026.01.12 | ₩569,227 | ₩583,217 | ₩568,128 | ₩580,389 | +1.96% | 16.1만 |
|---|
| 2026.01.09 | ₩564,939 | ₩576,959 | ₩564,939 | ₩570,286 | +0.95% | 12.7만 |
|---|
| 2026.01.08 | ₩561,522 | ₩569,267 | ₩557,944 | ₩563,130 | +0.29% | 23.7만 |
|---|
| 2026.01.07 | ₩566,400 | ₩570,098 | ₩558,467 | ₩564,483 | -0.34% | 15.4만 |
|---|
| 2026.01.06 | ₩558,480 | ₩579,009 | ₩542,132 | ₩563,921 | +0.97% | 20.7만 |
|---|
| 2026.01.05 | ₩555,840 | ₩567,123 | ₩545,442 | ₩560,651 | +0.87% | 15.3만 |
|---|
| 2026.01.02 | ₩539,881 | ₩551,807 | ₩537,670 | ₩551,700 | +2.19% | 13.3만 |
|---|
| 2025.12.31 | ₩546,889 | ₩548,979 | ₩538,809 | ₩539,117 | -1.42% | 8.7만 |
|---|
| 2025.12.30 | ₩552,772 | ₩552,772 | ₩537,656 | ₩546,018 | -1.22% | 10만 |
|---|
| 2025.12.29 | ₩550,520 | ₩556,537 | ₩539,331 | ₩548,202 | -0.42% | 6.7만 |
|---|
| 2025.12.26 | ₩558,534 | ₩559,257 | ₩549,462 | ₩552,356 | -1.11% | 5.1만 |
|---|
| 2025.12.24 | ₩560,195 | ₩561,375 | ₩556,550 | ₩559,338 | -0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩559,606 | ₩562,808 | ₩556,108 | ₩557,797 | -0.32% | 13.8만 |
|---|
| 2025.12.22 | ₩555,545 | ₩564,282 | ₩551,954 | ₩558,051 | +0.45% | 18.8만 |
|---|
| 2025.12.19 | ₩546,340 | ₩552,316 | ₩542,708 | ₩551,552 | +0.95% | 29.6만 |
|---|
| 2025.12.18 | ₩550,641 | ₩553,267 | ₩541,931 | ₩546,219 | -0.80% | 12.4만 |
|---|
| 2025.12.17 | ₩548,618 | ₩554,581 | ₩539,385 | ₩545,107 | -0.64% | 23.8만 |
|---|
| 2025.12.16 | ₩555,934 | ₩573,127 | ₩548,256 | ₩550,293 | -1.01% | 18.4만 |
|---|
| 2025.12.15 | ₩561,991 | ₩565,153 | ₩547,881 | ₩552,048 | -1.77% | 17만 |
|---|
| 2025.12.12 | ₩572,189 | ₩578,741 | ₩552,249 | ₩559,512 | -2.22% | 13.4만 |
|---|
| 2025.12.11 | ₩569,120 | ₩579,813 | ₩565,596 | ₩572,550 | +0.60% | 12.5만 |
|---|
| 2025.12.10 | ₩555,277 | ₩572,537 | ₩554,674 | ₩568,101 | +2.31% | 12.2만 |
|---|
| 2025.12.09 | ₩558,038 | ₩564,818 | ₩551,579 | ₩554,527 | -0.63% | 15.5만 |
|---|
| 2025.12.08 | ₩557,113 | ₩568,745 | ₩548,095 | ₩554,487 | -0.47% | 12.3만 |
|---|
| 2025.12.05 | ₩552,236 | ₩559,418 | ₩549,850 | ₩555,961 | +0.67% | 16.4만 |
|---|
| 2025.12.04 | ₩551,579 | ₩556,698 | ₩547,479 | ₩554,554 | +0.54% | 8.9만 |
|---|
| 2025.12.03 | ₩547,465 | ₩555,961 | ₩542,038 | ₩554,942 | +1.37% | 13.2만 |
|---|
| 2025.12.02 | ₩546,688 | ₩555,331 | ₩541,328 | ₩545,026 | -0.30% | 16.4만 |
|---|
| 2025.12.01 | ₩546,728 | ₩551,713 | ₩540,028 | ₩540,792 | -1.09% | 11.7만 |
|---|
| 2025.11.28 | ₩553,120 | ₩559,968 | ₩549,556 | ₩553,388 | +0.05% | 5.8만 |
|---|
| 2025.11.26 | ₩547,090 | ₩556,108 | ₩545,522 | ₩549,274 | +0.40% | 14만 |
|---|
| 2025.11.25 | ₩535,686 | ₩548,216 | ₩519,566 | ₩545,335 | +1.80% | 12만 |
|---|
| 2025.11.24 | ₩529,228 | ₩541,060 | ₩526,226 | ₩534,802 | +1.05% | 28만 |
|---|
| 2025.11.21 | ₩509,060 | ₩528,598 | ₩506,554 | ₩527,003 | +3.52% | 19.1만 |
|---|
| 2025.11.20 | ₩533,985 | ₩537,603 | ₩507,452 | ₩508,149 | -4.84% | 25.5만 |
|---|
| 2025.11.19 | ₩520,745 | ₩530,916 | ₩514,688 | ₩524,202 | +0.66% | 17.1만 |
|---|
| 2025.11.18 | ₩517,422 | ₩526,387 | ₩509,636 | ₩518,347 | +0.18% | 19.4만 |
|---|
| 2025.11.17 | ₩532,926 | ₩536,236 | ₩520,048 | ₩523,532 | -1.76% | 19만 |
|---|
| 2025.11.14 | ₩529,308 | ₩541,154 | ₩526,936 | ₩532,913 | +0.68% | 18.2만 |
|---|
| 2025.11.13 | ₩549,515 | ₩551,619 | ₩530,367 | ₩533,542 | -2.91% | 18.4만 |
|---|
| 2025.11.12 | ₩550,400 | ₩558,507 | ₩539,881 | ₩550,011 | -0.07% | 22.9만 |
|---|
| 2025.11.11 | ₩548,242 | ₩554,929 | ₩542,976 | ₩547,666 | -0.11% | 16.1만 |
|---|
| 2025.11.10 | ₩550,762 | ₩560,115 | ₩547,974 | ₩549,998 | -0.14% | 17.5만 |
|---|
| 2025.11.07 | ₩540,979 | ₩549,006 | ₩538,701 | ₩546,433 | +1.01% | 19.4만 |
|---|
| 2025.11.06 | ₩551,525 | ₩553,683 | ₩539,974 | ₩546,835 | -0.85% | 11.5만 |
|---|
| 2025.11.05 | ₩544,423 | ₩553,294 | ₩540,028 | ₩548,229 | +0.70% | 18.8만 |
|---|
| 2025.11.04 | ₩540,979 | ₩550,440 | ₩536,008 | ₩544,035 | +0.56% | 11.7만 |
|---|
| 2025.11.03 | ₩550,427 | ₩553,790 | ₩540,028 | ₩550,306 | -0.02% | 15.9만 |
|---|
| 2025.10.31 | ₩553,482 | ₩560,865 | ₩546,822 | ₩554,004 | +0.09% | 20만 |
|---|
| 2025.10.30 | ₩556,885 | ₩567,431 | ₩551,472 | ₩553,361 | -0.63% | 14.1만 |
|---|
| 2025.10.29 | ₩560,705 | ₩573,274 | ₩556,376 | ₩561,777 | +0.19% | 14.4만 |
|---|
| 2025.10.28 | ₩555,505 | ₩561,281 | ₩550,748 | ₩559,311 | +0.69% | 8만 |
|---|
| 2025.10.27 | ₩566,601 | ₩566,601 | ₩553,509 | ₩556,202 | -1.84% | 13.6만 |
|---|
| 2025.10.24 | ₩555,747 | ₩562,808 | ₩552,410 | ₩560,128 | +0.79% | 9.9만 |
|---|
| 2025.10.23 | ₩541,422 | ₩556,336 | ₩541,314 | ₩551,150 | +1.80% | 16만 |
|---|
| 2025.10.22 | ₩559,432 | ₩559,432 | ₩536,718 | ₩537,562 | -3.91% | 19.8만 |
|---|
| 2025.10.21 | ₩560,236 | ₩561,334 | ₩518,588 | ₩555,478 | -0.85% | 33만 |
|---|
| 2025.10.20 | ₩549,917 | ₩549,917 | ₩538,688 | ₩548,028 | -0.34% | 17.5만 |
|---|
| 2025.10.17 | ₩542,708 | ₩550,775 | ₩536,691 | ₩542,520 | -0.03% | 12만 |
|---|
| 2025.10.16 | ₩551,016 | ₩555,478 | ₩541,810 | ₩544,490 | -1.18% | 17.8만 |
|---|
| 2025.10.15 | ₩542,802 | ₩553,281 | ₩542,802 | ₩549,341 | +1.20% | 15.8만 |
|---|
| 2025.10.14 | ₩526,547 | ₩542,561 | ₩521,496 | ₩540,644 | +2.68% | 11.2만 |
|---|
| 2025.10.13 | ₩531,090 | ₩535,646 | ₩528,959 | ₩532,511 | +0.27% | 14만 |
|---|
| 2025.10.10 | ₩537,147 | ₩539,840 | ₩521,764 | ₩522,581 | -2.71% | 7.4만 |
|---|