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 | ₩629,955 | ₩637,274 | ₩621,391 | ₩625,967 | -0.63% | 13.6만 |
| 2026.10.08 | ₩616,882 | ₩629,955 | ₩613,202 | ₩627,158 | +1.67% | 12.6만 |
| 2026.10.07 | ₩639,749 | ₩642,412 | ₩614,139 | ₩621,659 | -2.83% | 22.7만 |
| 2026.10.06 | ₩643,095 | ₩653,826 | ₩643,095 | ₩651,498 | +1.31% | 13.2만 |
| 2026.10.05 | ₩639,054 | ₩647,698 | ₩630,410 | ₩638,063 | -0.15% | 15만 |
| 2026.10.02 | ₩635,682 | ₩646,373 | ₩633,099 | ₩640,592 | +0.77% | 16.6만 |
| 2026.10.01 | ₩620,869 | ₩630,637 | ₩614,192 | ₩626,596 | +0.92% | 23.5만 |
| 2026.09.30 | ₩628,898 | ₩628,898 | ₩618,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩619,504 |
| -1.49% |
| 17.2만 |
| 2026.09.29 | ₩623,706 | ₩632,912 | ₩621,766 | ₩625,164 | +0.23% | 20.8만 |
|---|
| 2026.09.28 | ₩622,555 | ₩629,031 | ₩613,322 | ₩626,007 | +0.55% | 24.8만 |
|---|
| 2026.09.25 | ₩622,221 | ₩626,208 | ₩616,828 | ₩624,656 | +0.39% | 23.7만 |
|---|
| 2026.09.24 | ₩626,743 | ₩630,236 | ₩620,535 | ₩622,676 | -0.65% | 15.2만 |
|---|
| 2026.09.23 | ₩624,629 | ₩638,692 | ₩623,866 | ₩630,249 | +0.90% | 15만 |
|---|
| 2026.09.22 | ₩628,898 | ₩639,228 | ₩623,452 | ₩626,235 | -0.42% | 18.5만 |
|---|
| 2026.09.21 | ₩644,446 | ₩644,446 | ₩622,314 | ₩627,760 | -2.59% | 27.7만 |
|---|
| 2026.09.18 | ₩636,324 | ₩639,696 | ₩630,691 | ₩635,106 | -0.19% | 42.3만 |
|---|
| 2026.09.17 | ₩639,616 | ₩645,878 | ₩630,637 | ₩632,149 | -1.17% | 13.2만 |
|---|
| 2026.09.16 | ₩642,145 | ₩648,353 | ₩629,553 | ₩636,056 | -0.95% | 13.1만 |
|---|
| 2026.09.15 | ₩636,377 | ₩639,803 | ₩628,951 | ₩633,795 | -0.41% | 13.8만 |
|---|
| 2026.09.14 | ₩633,755 | ₩646,788 | ₩626,516 | ₩631,841 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩644,620 | ₩655,445 | ₩643,616 | ₩646,881 | +0.35% | 11.2만 |
|---|
| 2026.09.10 | ₩642,278 | ₩649,450 | ₩633,032 | ₩638,304 | -0.62% | 13.8만 |
|---|
| 2026.09.09 | ₩644,219 | ₩650,240 | ₩635,227 | ₩643,349 | -0.14% | 14만 |
|---|
| 2026.09.08 | ₩649,103 | ₩651,511 | ₩641,542 | ₩647,055 | -0.32% | 13만 |
|---|
| 2026.09.04 | ₩636,899 | ₩649,303 | ₩635,882 | ₩644,232 | +1.15% | 7.7만 |
|---|
| 2026.09.03 | ₩622,488 | ₩641,957 | ₩619,839 | ₩635,749 | +2.13% | 19.4만 |
|---|
| 2026.09.02 | ₩628,255 | ₩629,005 | ₩618,661 | ₩620,762 | -1.19% | 29.3만 |
|---|
| 2026.09.01 | ₩623,719 | ₩630,972 | ₩618,153 | ₩626,168 | +0.39% | 14.8만 |
|---|
| 2026.08.31 | ₩636,391 | ₩637,301 | ₩625,552 | ₩628,443 | -1.25% | 19.3만 |
|---|
| 2026.08.28 | ₩644,727 | ₩650,374 | ₩630,945 | ₩637,301 | -1.15% | 22.9만 |
|---|
| 2026.08.27 | ₩642,252 | ₩656,877 | ₩631,882 | ₩642,988 | +0.11% | 15만 |
|---|
| 2026.08.26 | ₩634,999 | ₩642,078 | ₩629,754 | ₩638,237 | +0.51% | 17.9만 |
|---|
| 2026.08.25 | ₩653,077 | ₩654,000 | ₩630,530 | ₩632,778 | -3.11% | 16.4만 |
|---|
| 2026.08.24 | ₩649,477 | ₩651,404 | ₩637,568 | ₩644,245 | -0.81% | 12.4만 |
|---|
| 2026.08.21 | ₩650,963 | ₩652,381 | ₩643,322 | ₩650,079 | -0.14% | 9.6만 |
|---|
| 2026.08.20 | ₩641,650 | ₩653,518 | ₩641,650 | ₩644,513 | +0.45% | 14만 |
|---|
| 2026.08.19 | ₩655,552 | ₩656,034 | ₩642,974 | ₩648,072 | -1.14% | 17만 |
|---|
| 2026.08.18 | ₩668,839 | ₩669,682 | ₩651,618 | ₩652,127 | -2.50% | 17.5만 |
|---|
| 2026.08.17 | ₩664,383 | ₩680,200 | ₩664,276 | ₩678,126 | +2.07% | 23.1만 |
|---|
| 2026.08.14 | ₩657,533 | ₩667,796 | ₩653,170 | ₩662,684 | +0.78% | 11.4만 |
|---|
| 2026.08.13 | ₩662,671 | ₩668,143 | ₩654,508 | ₩658,603 | -0.61% | 9.9만 |
|---|
| 2026.08.12 | ₩668,398 | ₩671,917 | ₩658,376 | ₩659,553 | -1.32% | 13.1만 |
|---|
| 2026.08.11 | ₩664,504 | ₩677,283 | ₩658,670 | ₩660,169 | -0.65% | 17.4만 |
|---|
| 2026.08.10 | ₩662,764 | ₩669,040 | ₩657,439 | ₩658,656 | -0.62% | 16.4만 |
|---|
| 2026.08.07 | ₩661,868 | ₩668,010 | ₩657,747 | ₩660,530 | -0.20% | 11.3만 |
|---|
| 2026.08.06 | ₩663,621 | ₩675,423 | ₩655,980 | ₩658,215 | -0.81% | 12.8만 |
|---|
| 2026.08.05 | ₩675,048 | ₩684,923 | ₩663,233 | ₩664,223 | -1.60% | 14.9만 |
|---|
| 2026.08.04 | ₩660,075 | ₩678,139 | ₩656,997 | ₩673,723 | +2.07% | 23.3만 |
|---|
| 2026.08.03 | ₩639,790 | ₩655,967 | ₩633,193 | ₩653,773 | +2.19% | 18.8만 |
|---|
| 2026.07.31 | ₩645,610 | ₩652,153 | ₩633,072 | ₩644,553 | -0.16% | 29.5만 |
|---|
| 2026.07.30 | ₩627,841 | ₩640,311 | ₩617,123 | ₩637,742 | +1.58% | 28.3만 |
|---|
| 2026.07.29 | ₩638,585 | ₩642,399 | ₩608,960 | ₩610,553 | -4.39% | 21.4만 |
|---|
| 2026.07.28 | ₩653,037 | ₩653,037 | ₩638,130 | ₩643,175 | -1.51% | 29.6만 |
|---|
| 2026.07.27 | ₩658,429 | ₩672,144 | ₩651,632 | ₩662,095 | +0.56% | 23.8만 |
|---|
| 2026.07.24 | ₩655,271 | ₩662,122 | ₩642,305 | ₩650,521 | -0.72% | 27.6만 |
|---|
| 2026.07.23 | ₩649,263 | ₩654,535 | ₩633,006 | ₩653,786 | +0.70% | 38.3만 |
|---|
| 2026.07.22 | ₩668,639 | ₩672,961 | ₩642,479 | ₩652,314 | -2.44% | 35만 |
|---|
| 2026.07.21 | ₩729,320 | ₩729,320 | ₩674,178 | ₩676,199 | -7.28% | 37.1만 |
|---|
| 2026.07.20 | ₩720,957 | ₩727,755 | ₩701,783 | ₩703,670 | -2.40% | 22만 |
|---|
| 2026.07.17 | ₩734,432 | ₩734,432 | ₩697,929 | ₩711,404 | -3.14% | 22.2만 |
|---|
| 2026.07.16 | ₩717,358 | ₩733,923 | ₩716,850 | ₩720,529 | +0.44% | 15.7만 |
|---|
| 2026.07.15 | ₩729,548 | ₩729,548 | ₩717,117 | ₩728,424 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩737,536 | ₩742,300 | ₩722,657 | ₩727,206 | -1.40% | 12.6만 |
|---|
| 2026.07.13 | ₩727,032 | ₩734,044 | ₩721,586 | ₩722,282 | -0.65% | 12.6만 |
|---|
| 2026.07.10 | ₩731,930 | ₩741,564 | ₩723,607 | ₩731,702 | -0.03% | 11.6만 |
|---|
| 2026.07.09 | ₩734,874 | ₩748,468 | ₩729,628 | ₩731,568 | -0.45% | 14.1만 |
|---|
| 2026.07.08 | ₩718,388 | ₩724,691 | ₩708,701 | ₩723,179 | +0.67% | 20.6만 |
|---|
| 2026.07.07 | ₩745,377 | ₩745,377 | ₩716,074 | ₩721,908 | -3.15% | 30.9만 |
|---|
| 2026.07.06 | ₩748,335 | ₩762,023 | ₩745,137 | ₩754,771 | +0.86% | 16.5만 |
|---|
| 2026.07.02 | ₩748,629 | ₩750,904 | ₩729,428 | ₩743,103 | -0.74% | 21.3만 |
|---|
| 2026.07.01 | ₩763,816 | ₩763,816 | ₩740,400 | ₩748,014 | -2.07% | 25.4만 |
|---|
| 2026.06.30 | ₩770,346 | ₩779,044 | ₩764,044 | ₩772,875 | +0.33% | 15.6만 |
|---|
| 2026.06.29 | ₩757,005 | ₩770,359 | ₩754,115 | ₩767,215 | +1.35% | 18.9만 |
|---|
| 2026.06.26 | ₩770,359 | ₩776,555 | ₩751,426 | ₩761,033 | -1.21% | 53.1만 |
|---|
| 2026.06.25 | ₩768,473 | ₩783,727 | ₩764,151 | ₩780,837 | +1.61% | 24.5만 |
|---|
| 2026.06.24 | ₩759,481 | ₩774,936 | ₩743,972 | ₩753,888 | -0.74% | 27.1만 |
|---|
| 2026.06.23 | ₩759,227 | ₩773,437 | ₩737,202 | ₩760,966 | +0.23% | 24.2만 |
|---|
| 2026.06.22 | ₩766,787 | ₩780,823 | ₩759,789 | ₩780,101 | +1.74% | 21.4만 |
|---|
| 2026.06.18 | ₩768,232 | ₩775,819 | ₩759,414 | ₩763,120 | -0.67% | 37.7만 |
|---|
| 2026.06.17 | ₩752,028 | ₩770,587 | ₩748,910 | ₩756,430 | +0.59% | 24만 |
|---|
| 2026.06.16 | ₩732,519 | ₩766,305 | ₩732,519 | ₩744,655 | +1.66% | 32.3만 |
|---|
| 2026.06.15 | ₩743,665 | ₩747,625 | ₩720,797 | ₩723,393 | -2.73% | 24.9만 |
|---|
| 2026.06.12 | ₩710,587 | ₩732,532 | ₩704,486 | ₩731,676 | +2.97% | 57.7만 |
|---|
| 2026.06.11 | ₩695,213 | ₩710,975 | ₩685,284 | ₩707,256 | +1.73% | 17.6만 |
|---|
| 2026.06.10 | ₩713,116 | ₩718,402 | ₩684,067 | ₩685,431 | -3.88% | 15.7만 |
|---|
| 2026.06.09 | ₩722,831 | ₩731,006 | ₩693,821 | ₩713,799 | -1.25% | 28.3만 |
|---|
| 2026.06.08 | ₩719,218 | ₩719,419 | ₩703,496 | ₩716,729 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩722,590 | ₩730,846 | ₩711,056 | ₩714,267 | -1.15% | 22만 |
|---|
| 2026.06.04 | ₩727,206 | ₩734,031 | ₩716,970 | ₩729,093 | +0.26% | 19.8만 |
|---|
| 2026.06.03 | ₩729,013 | ₩734,472 | ₩722,630 | ₩732,117 | +0.43% | 24.5만 |
|---|
| 2026.06.02 | ₩709,731 | ₩730,578 | ₩702,184 | ₩727,220 | +2.46% | 28.1만 |
|---|
| 2026.06.01 | ₩687,773 | ₩712,260 | ₩675,811 | ₩707,496 | +2.87% | 27.5만 |
|---|
| 2026.05.29 | ₩703,951 | ₩706,533 | ₩689,593 | ₩695,547 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩702,492 | ₩706,479 | ₩684,241 | ₩702,224 | -0.04% | 18.3만 |
|---|
| 2026.05.27 | ₩708,888 | ₩716,301 | ₩697,086 | ₩698,839 | -1.42% | 15.8만 |
|---|
| 2026.05.26 | ₩694,035 | ₩710,895 | ₩691,841 | ₩708,179 | +2.04% | 19.2만 |
|---|
| 2026.05.22 | ₩681,752 | ₩689,753 | ₩670,070 | ₩687,010 | +0.77% | 12.6만 |
|---|
| 2026.05.21 | ₩669,053 | ₩681,872 | ₩662,657 | ₩677,202 | +1.22% | 16.8만 |
|---|
| 2026.05.20 | ₩662,965 | ₩679,183 | ₩649,357 | ₩673,536 | +1.59% | 32만 |
|---|
| 2026.05.19 | ₩666,364 | ₩667,876 | ₩652,167 | ₩657,198 | -1.38% | 18.7만 |
|---|
| 2026.05.18 | ₩679,852 | ₩685,097 | ₩667,301 | ₩669,950 | -1.46% | 19.9만 |
|---|
| 2026.05.15 | ₩679,959 | ₩684,441 | ₩660,289 | ₩678,072 | -0.28% | 20.2만 |
|---|
| 2026.05.14 | ₩691,720 | ₩697,113 | ₩680,414 | ₩689,887 | -0.27% | 18.8만 |
|---|
| 2026.05.13 | ₩692,015 | ₩696,899 | ₩676,801 | ₩687,278 | -0.68% | 19.2만 |
|---|
| 2026.05.12 | ₩693,487 | ₩693,487 | ₩675,744 | ₩687,760 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩693,406 | ₩693,621 | ₩675,436 | ₩690,449 | -0.43% | 29.6만 |
|---|
| 2026.05.08 | ₩686,770 | ₩686,930 | ₩673,389 | ₩683,157 | -0.53% | 20.8만 |
|---|
| 2026.05.07 | ₩702,492 | ₩702,492 | ₩677,229 | ₩681,297 | -3.02% | 17.1만 |
|---|
| 2026.05.06 | ₩700,271 | ₩707,162 | ₩684,709 | ₩699,562 | -0.10% | 18.8만 |
|---|
| 2026.05.05 | ₩687,051 | ₩698,478 | ₩683,304 | ₩693,366 | +0.92% | 20.5만 |
|---|
| 2026.05.04 | ₩680,186 | ₩687,800 | ₩672,639 | ₩678,514 | -0.25% | 20.9만 |
|---|
| 2026.05.01 | ₩680,681 | ₩687,024 | ₩671,796 | ₩682,902 | +0.33% | 21.2만 |
|---|
| 2026.04.30 | ₩667,689 | ₩687,211 | ₩657,399 | ₩679,798 | +1.81% | 20.2만 |
|---|
| 2026.04.29 | ₩664,383 | ₩664,464 | ₩652,930 | ₩657,907 | -0.97% | 12.3만 |
|---|
| 2026.04.28 | ₩667,622 | ₩667,622 | ₩644,112 | ₩665,507 | -0.32% | 16.5만 |
|---|
| 2026.04.27 | ₩671,716 | ₩674,272 | ₩653,130 | ₩666,350 | -0.80% | 17.1만 |
|---|
| 2026.04.24 | ₩665,722 | ₩668,237 | ₩650,387 | ₩667,595 | +0.28% | 28.1만 |
|---|
| 2026.04.23 | ₩629,540 | ₩664,102 | ₩629,540 | ₩661,600 | +5.09% | 32.9만 |
|---|
| 2026.04.22 | ₩627,238 | ₩635,253 | ₩619,023 | ₩624,549 | -0.43% | 30.2만 |
|---|
| 2026.04.21 | ₩589,023 | ₩631,574 | ₩582,065 | ₩613,871 | +4.22% | 43.9만 |
|---|
| 2026.04.20 | ₩549,804 | ₩552,761 | ₩545,227 | ₩548,452 | -0.25% | 26.2만 |
|---|
| 2026.04.17 | ₩541,922 | ₩558,582 | ₩540,731 | ₩552,119 | +1.88% | 37.1만 |
|---|
| 2026.04.16 | ₩547,596 | ₩554,206 | ₩527,819 | ₩537,574 | -1.83% | 30.9만 |
|---|
| 2026.04.15 | ₩572,912 | ₩572,912 | ₩548,158 | ₩551,142 | -3.80% | 17.5만 |
|---|
| 2026.04.14 | ₩579,375 | ₩584,299 | ₩572,484 | ₩574,679 | -0.81% | 17.2만 |
|---|
| 2026.04.13 | ₩567,787 | ₩578,479 | ₩560,923 | ₩578,158 | +1.83% | 28.5만 |
|---|
| 2026.04.10 | ₩571,601 | ₩574,478 | ₩566,757 | ₩569,754 | -0.32% | 12.2만 |
|---|
| 2026.04.09 | ₩564,643 | ₩574,050 | ₩560,455 | ₩570,437 | +1.03% | 15.8만 |
|---|
| 2026.04.08 | ₩574,812 | ₩586,347 | ₩571,052 | ₩572,444 | -0.41% | 26.8만 |
|---|
| 2026.04.07 | ₩536,637 | ₩554,340 | ₩531,231 | ₩550,941 | +2.67% | 22.1만 |
|---|
| 2026.04.06 | ₩535,526 | ₩541,922 | ₩531,499 | ₩539,848 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩533,064 | ₩548,599 | ₩508,457 | ₩539,112 | +1.13% | 15.6만 |
|---|
| 2026.04.01 | ₩541,106 | ₩554,607 | ₩538,925 | ₩544,130 | +0.56% | 20.6만 |
|---|
| 2026.03.31 | ₩522,507 | ₩540,999 | ₩518,600 | ₩534,657 | +2.33% | 39.3만 |
|---|
| 2026.03.30 | ₩528,890 | ₩531,191 | ₩507,507 | ₩513,863 | -2.84% | 23.4만 |
|---|
| 2026.03.27 | ₩530,509 | ₩534,897 | ₩521,035 | ₩524,581 | -1.12% | 14.6만 |
|---|
| 2026.03.26 | ₩540,183 | ₩547,288 | ₩532,342 | ₩534,335 | -1.08% | 17.2만 |
|---|
| 2026.03.25 | ₩549,442 | ₩563,479 | ₩529,144 | ₩543,782 | -1.03% | 12.9만 |
|---|
| 2026.03.24 | ₩528,475 | ₩547,810 | ₩528,475 | ₩540,584 | +2.29% | 19.9만 |
|---|
| 2026.03.23 | ₩535,245 | ₩545,923 | ₩532,248 | ₩533,292 | -0.36% | 22.3만 |
|---|
| 2026.03.20 | ₩529,050 | ₩534,269 | ₩517,155 | ₩524,474 | -0.86% | 37.8만 |
|---|
| 2026.03.19 | ₩535,165 | ₩537,801 | ₩525,410 | ₩530,495 | -0.87% | 25.1만 |
|---|
| 2026.03.18 | ₩547,623 | ₩553,363 | ₩535,647 | ₩536,650 | -2.00% | 19.2만 |
|---|
| 2026.03.17 | ₩550,687 | ₩562,408 | ₩543,541 | ₩547,382 | -0.60% | 14만 |
|---|
| 2026.03.16 | ₩555,022 | ₩561,204 | ₩547,475 | ₩547,636 | -1.33% | 17.4만 |
|---|
| 2026.03.13 | ₩566,717 | ₩570,812 | ₩543,475 | ₩548,104 | -3.28% | 20.1만 |
|---|
| 2026.03.12 | ₩562,248 | ₩566,556 | ₩555,624 | ₩562,194 | -0.01% | 10.8만 |
|---|
| 2026.03.11 | ₩567,118 | ₩577,074 | ₩552,453 | ₩575,669 | +1.51% | 12.2만 |
|---|
| 2026.03.10 | ₩575,562 | ₩585,062 | ₩569,942 | ₩571,909 | -0.63% | 13.1만 |
|---|
| 2026.03.09 | ₩557,672 | ₩576,324 | ₩547,703 | ₩575,428 | +3.18% | 17.7만 |
|---|
| 2026.03.06 | ₩575,348 | ₩575,348 | ₩561,994 | ₩567,466 | -1.37% | 18.6만 |
|---|
| 2026.03.05 | ₩597,694 | ₩598,389 | ₩577,234 | ₩585,464 | -2.05% | 19.6만 |
|---|
| 2026.03.04 | ₩603,581 | ₩604,812 | ₩594,215 | ₩604,237 | +0.11% | 11.9만 |
|---|
| 2026.03.03 | ₩596,891 | ₩608,813 | ₩589,170 | ₩597,319 | +0.07% | 17만 |
|---|
| 2026.03.02 | ₩606,003 | ₩619,424 | ₩587,163 | ₩614,058 | +1.33% | 17.5만 |
|---|
| 2026.02.27 | ₩620,066 | ₩626,342 | ₩605,093 | ₩615,423 | -0.75% | 15.7만 |
|---|
| 2026.02.26 | ₩623,398 | ₩627,948 | ₩612,653 | ₩626,449 | +0.49% | 15만 |
|---|
| 2026.02.25 | ₩622,515 | ₩625,378 | ₩609,857 | ₩620,628 | -0.30% | 16.5만 |
|---|
| 2026.02.24 | ₩615,316 | ₩622,823 | ₩606,993 | ₩619,692 | +0.71% | 14.8만 |
|---|
| 2026.02.23 | ₩627,653 | ₩629,072 | ₩606,217 | ₩611,971 | -2.50% | 14.4만 |
|---|
| 2026.02.20 | ₩620,160 | ₩635,762 | ₩617,577 | ₩630,597 | +1.68% | 16.8만 |
|---|
| 2026.02.19 | ₩603,849 | ₩620,735 | ₩603,849 | ₩620,561 | +2.77% | 16.4만 |
|---|
| 2026.02.18 | ₩602,430 | ₩617,698 | ₩599,942 | ₩608,786 | +1.06% | 25.1만 |
|---|
| 2026.02.17 | ₩603,809 | ₩613,242 | ₩586,079 | ₩594,054 | -1.62% | 40.8만 |
|---|
| 2026.02.13 | ₩625,258 | ₩641,235 | ₩620,628 | ₩636,030 | +1.72% | 14.3만 |
|---|
| 2026.02.12 | ₩644,433 | ₩651,404 | ₩620,106 | ₩625,312 | -2.97% | 14.7만 |
|---|
| 2026.02.11 | ₩642,278 | ₩652,421 | ₩629,741 | ₩639,402 | -0.45% | 11.5만 |
|---|
| 2026.02.10 | ₩634,129 | ₩638,599 | ₩628,095 | ₩634,504 | +0.06% | 12.4만 |
|---|
| 2026.02.09 | ₩634,558 | ₩641,328 | ₩633,675 | ₩635,106 | +0.09% | 11.4만 |
|---|
| 2026.02.06 | ₩626,904 | ₩641,650 | ₩626,904 | ₩633,822 | +1.10% | 15.9만 |
|---|
| 2026.02.05 | ₩604,986 | ₩623,532 | ₩604,986 | ₩615,477 | +1.73% | 12.7만 |
|---|
| 2026.02.04 | ₩612,787 | ₩624,616 | ₩600,062 | ₩610,900 | -0.31% | 9.8만 |
|---|
| 2026.02.03 | ₩611,302 | ₩619,785 | ₩603,942 | ₩611,690 | +0.06% | 14.6만 |
|---|
| 2026.02.02 | ₩594,710 | ₩608,278 | ₩590,414 | ₩607,074 | +2.08% | 13.7만 |
|---|
| 2026.01.30 | ₩593,706 | ₩606,244 | ₩590,535 | ₩596,195 | +0.42% | 13.4만 |
|---|
| 2026.01.29 | ₩598,670 | ₩604,946 | ₩590,642 | ₩599,406 | +0.12% | 11.5만 |
|---|
| 2026.01.28 | ₩597,573 | ₩602,618 | ₩582,279 | ₩595,365 | -0.37% | 10.7만 |
|---|
| 2026.01.27 | ₩598,563 | ₩603,474 | ₩595,071 | ₩597,801 | -0.13% | 7.6만 |
|---|
| 2026.01.26 | ₩592,595 | ₩598,175 | ₩590,802 | ₩596,275 | +0.62% | 13.9만 |
|---|
| 2026.01.23 | ₩598,296 | ₩604,076 | ₩582,747 | ₩588,849 | -1.58% | 10.2만 |
|---|
| 2026.01.22 | ₩598,001 | ₩599,594 | ₩585,865 | ₩597,546 | -0.08% | 7.7만 |
|---|
| 2026.01.21 | ₩587,083 | ₩598,456 | ₩581,208 | ₩594,322 | +1.23% | 10.5만 |
|---|
| 2026.01.20 | ₩586,815 | ₩590,214 | ₩577,034 | ₩580,245 | -1.12% | 9.6만 |
|---|
| 2026.01.16 | ₩591,431 | ₩598,215 | ₩586,935 | ₩593,546 | +0.36% | 11.5만 |
|---|
| 2026.01.15 | ₩579,335 | ₩589,812 | ₩577,221 | ₩588,795 | +1.63% | 10.2만 |
|---|
| 2026.01.14 | ₩581,623 | ₩586,561 | ₩571,280 | ₩572,886 | -1.50% | 17.7만 |
|---|
| 2026.01.13 | ₩582,065 | ₩587,471 | ₩577,997 | ₩582,118 | +0.01% | 17.2만 |
|---|
| 2026.01.12 | ₩568,403 | ₩582,373 | ₩567,306 | ₩579,549 | +1.96% | 16.1만 |
|---|
| 2026.01.09 | ₩564,121 | ₩576,124 | ₩564,121 | ₩569,460 | +0.95% | 12.7만 |
|---|
| 2026.01.08 | ₩560,709 | ₩568,443 | ₩557,136 | ₩562,315 | +0.29% | 23.7만 |
|---|
| 2026.01.07 | ₩565,580 | ₩569,273 | ₩557,658 | ₩563,666 | -0.34% | 15.4만 |
|---|
| 2026.01.06 | ₩557,672 | ₩578,171 | ₩541,347 | ₩563,104 | +0.97% | 20.7만 |
|---|
| 2026.01.05 | ₩555,036 | ₩566,302 | ₩544,652 | ₩559,839 | +0.87% | 15.3만 |
|---|
| 2026.01.02 | ₩539,099 | ₩551,008 | ₩536,891 | ₩550,901 | +2.19% | 13.3만 |
|---|
| 2025.12.31 | ₩546,097 | ₩548,185 | ₩538,029 | ₩538,336 | -1.42% | 8.7만 |
|---|
| 2025.12.30 | ₩551,971 | ₩551,971 | ₩536,878 | ₩545,227 | -1.22% | 10만 |
|---|
| 2025.12.29 | ₩549,723 | ₩555,731 | ₩538,550 | ₩547,409 | -0.42% | 6.7만 |
|---|
| 2025.12.26 | ₩557,725 | ₩558,448 | ₩548,666 | ₩551,557 | -1.11% | 5.1만 |
|---|
| 2025.12.24 | ₩559,384 | ₩560,562 | ₩555,745 | ₩558,528 | -0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩558,796 | ₩561,994 | ₩555,303 | ₩556,989 | -0.32% | 13.8만 |
|---|
| 2025.12.22 | ₩554,741 | ₩563,465 | ₩551,155 | ₩557,243 | +0.45% | 18.8만 |
|---|
| 2025.12.19 | ₩545,549 | ₩551,516 | ₩541,922 | ₩550,754 | +0.95% | 29.6만 |
|---|
| 2025.12.18 | ₩549,844 | ₩552,466 | ₩541,146 | ₩545,428 | -0.80% | 12.4만 |
|---|
| 2025.12.17 | ₩547,823 | ₩553,778 | ₩538,604 | ₩544,318 | -0.64% | 23.8만 |
|---|
| 2025.12.16 | ₩555,129 | ₩572,297 | ₩547,462 | ₩549,496 | -1.01% | 18.4만 |
|---|
| 2025.12.15 | ₩561,177 | ₩564,335 | ₩547,087 | ₩551,249 | -1.77% | 17만 |
|---|
| 2025.12.12 | ₩571,360 | ₩577,903 | ₩551,450 | ₩558,702 | -2.22% | 13.4만 |
|---|
| 2025.12.11 | ₩568,296 | ₩578,974 | ₩564,777 | ₩571,721 | +0.60% | 12.5만 |
|---|
| 2025.12.10 | ₩554,474 | ₩571,708 | ₩553,871 | ₩567,279 | +2.31% | 12.2만 |
|---|
| 2025.12.09 | ₩557,230 | ₩564,001 | ₩550,780 | ₩553,724 | -0.63% | 15.5만 |
|---|
| 2025.12.08 | ₩556,307 | ₩567,921 | ₩547,301 | ₩553,684 | -0.47% | 12.3만 |
|---|
| 2025.12.05 | ₩551,436 | ₩558,608 | ₩549,054 | ₩555,156 | +0.67% | 16.4만 |
|---|
| 2025.12.04 | ₩550,780 | ₩555,892 | ₩546,686 | ₩553,751 | +0.54% | 8.9만 |
|---|
| 2025.12.03 | ₩546,673 | ₩555,156 | ₩541,253 | ₩554,139 | +1.37% | 13.2만 |
|---|
| 2025.12.02 | ₩545,896 | ₩554,527 | ₩540,544 | ₩544,237 | -0.30% | 16.4만 |
|---|
| 2025.12.01 | ₩545,937 | ₩550,914 | ₩539,246 | ₩540,009 | -1.09% | 11.7만 |
|---|
| 2025.11.28 | ₩552,319 | ₩559,157 | ₩548,760 | ₩552,587 | +0.05% | 5.8만 |
|---|
| 2025.11.26 | ₩546,298 | ₩555,303 | ₩544,732 | ₩548,479 | +0.40% | 14만 |
|---|
| 2025.11.25 | ₩534,911 | ₩547,422 | ₩518,814 | ₩544,545 | +1.80% | 12만 |
|---|
| 2025.11.24 | ₩528,461 | ₩540,277 | ₩525,464 | ₩534,028 | +1.05% | 28만 |
|---|
| 2025.11.21 | ₩508,323 | ₩527,832 | ₩505,821 | ₩526,240 | +3.52% | 19.1만 |
|---|
| 2025.11.20 | ₩533,211 | ₩536,824 | ₩506,718 | ₩507,413 | -4.84% | 25.5만 |
|---|
| 2025.11.19 | ₩519,991 | ₩530,147 | ₩513,943 | ₩523,444 | +0.66% | 17.1만 |
|---|
| 2025.11.18 | ₩516,673 | ₩525,625 | ₩508,899 | ₩517,596 | +0.18% | 19.4만 |
|---|
| 2025.11.17 | ₩532,154 | ₩535,459 | ₩519,295 | ₩522,774 | -1.76% | 19만 |
|---|
| 2025.11.14 | ₩528,542 | ₩540,370 | ₩526,173 | ₩532,141 | +0.68% | 18.2만 |
|---|
| 2025.11.13 | ₩548,720 | ₩550,821 | ₩529,599 | ₩532,770 | -2.91% | 18.4만 |
|---|
| 2025.11.12 | ₩549,603 | ₩557,698 | ₩539,099 | ₩549,215 | -0.07% | 22.9만 |
|---|
| 2025.11.11 | ₩547,449 | ₩554,126 | ₩542,190 | ₩546,873 | -0.11% | 16.1만 |
|---|
| 2025.11.10 | ₩549,964 | ₩559,304 | ₩547,181 | ₩549,202 | -0.14% | 17.5만 |
|---|
| 2025.11.07 | ₩540,196 | ₩548,211 | ₩537,922 | ₩545,642 | +1.01% | 19.4만 |
|---|
| 2025.11.06 | ₩550,727 | ₩552,881 | ₩539,193 | ₩546,044 | -0.85% | 11.5만 |
|---|
| 2025.11.05 | ₩543,635 | ₩552,493 | ₩539,246 | ₩547,435 | +0.70% | 18.8만 |
|---|
| 2025.11.04 | ₩540,196 | ₩549,643 | ₩535,232 | ₩543,247 | +0.56% | 11.7만 |
|---|
| 2025.11.03 | ₩549,630 | ₩552,988 | ₩539,246 | ₩549,509 | -0.02% | 15.9만 |
|---|
| 2025.10.31 | ₩552,681 | ₩560,053 | ₩546,030 | ₩553,202 | +0.09% | 20만 |
|---|
| 2025.10.30 | ₩556,079 | ₩566,610 | ₩550,673 | ₩552,560 | -0.63% | 14.1만 |
|---|
| 2025.10.29 | ₩559,893 | ₩572,444 | ₩555,571 | ₩560,963 | +0.19% | 14.4만 |
|---|
| 2025.10.28 | ₩554,701 | ₩560,468 | ₩549,951 | ₩558,501 | +0.69% | 8만 |
|---|
| 2025.10.27 | ₩565,780 | ₩565,780 | ₩552,707 | ₩555,397 | -1.84% | 13.6만 |
|---|
| 2025.10.24 | ₩554,942 | ₩561,994 | ₩551,610 | ₩559,317 | +0.79% | 9.9만 |
|---|
| 2025.10.23 | ₩540,638 | ₩555,531 | ₩540,531 | ₩550,352 | +1.80% | 16만 |
|---|
| 2025.10.22 | ₩558,622 | ₩558,622 | ₩535,941 | ₩536,784 | -3.91% | 19.8만 |
|---|
| 2025.10.21 | ₩559,424 | ₩560,522 | ₩517,837 | ₩554,674 | -0.85% | 33만 |
|---|
| 2025.10.20 | ₩549,121 | ₩549,121 | ₩537,908 | ₩547,235 | -0.34% | 17.5만 |
|---|
| 2025.10.17 | ₩541,922 | ₩549,978 | ₩535,914 | ₩541,735 | -0.03% | 12만 |
|---|
| 2025.10.16 | ₩550,219 | ₩554,674 | ₩541,026 | ₩543,702 | -1.18% | 17.8만 |
|---|
| 2025.10.15 | ₩542,016 | ₩552,480 | ₩542,016 | ₩548,546 | +1.20% | 15.8만 |
|---|
| 2025.10.14 | ₩525,785 | ₩541,775 | ₩520,741 | ₩539,862 | +2.68% | 11.2만 |
|---|
| 2025.10.13 | ₩530,321 | ₩534,871 | ₩528,194 | ₩531,740 | +0.27% | 14만 |
|---|
| 2025.10.10 | ₩536,369 | ₩539,059 | ₩521,008 | ₩521,824 | -2.71% | 7.4만 |
|---|