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 | ₩630,496 | ₩637,822 | ₩621,925 | ₩626,505 | -0.63% | 13.6만 |
| 2026.10.08 | ₩617,412 | ₩630,496 | ₩613,729 | ₩627,697 | +1.67% | 12.6만 |
| 2026.10.07 | ₩640,299 | ₩642,964 | ₩614,666 | ₩622,193 | -2.83% | 22.7만 |
| 2026.10.06 | ₩643,647 | ₩654,388 | ₩643,647 | ₩652,058 | +1.31% | 13.2만 |
| 2026.10.05 | ₩639,603 | ₩648,254 | ₩630,951 | ₩638,612 | -0.15% | 15만 |
| 2026.10.02 | ₩636,228 | ₩646,928 | ₩633,643 | ₩641,143 | +0.77% | 16.6만 |
| 2026.10.01 | ₩621,403 | ₩631,179 | ₩614,720 | ₩627,135 | +0.92% | 23.5만 |
| 2026.09.30 | ₩629,438 | ₩629,438 | ₩619,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620,037 |
| -1.49% |
| 17.2만 |
| 2026.09.29 | ₩624,242 | ₩633,456 | ₩622,300 | ₩625,702 | +0.23% | 20.8만 |
|---|
| 2026.09.28 | ₩623,090 | ₩629,572 | ₩613,849 | ₩626,545 | +0.55% | 24.8만 |
|---|
| 2026.09.25 | ₩622,755 | ₩626,746 | ₩617,358 | ₩625,193 | +0.39% | 23.7만 |
|---|
| 2026.09.24 | ₩627,282 | ₩630,777 | ₩621,068 | ₩623,211 | -0.65% | 15.2만 |
|---|
| 2026.09.23 | ₩625,166 | ₩639,241 | ₩624,403 | ₩630,791 | +0.90% | 15만 |
|---|
| 2026.09.22 | ₩629,438 | ₩639,777 | ₩623,987 | ₩626,773 | -0.42% | 18.5만 |
|---|
| 2026.09.21 | ₩645,000 | ₩645,000 | ₩622,849 | ₩628,300 | -2.59% | 27.7만 |
|---|
| 2026.09.18 | ₩636,871 | ₩640,246 | ₩631,233 | ₩635,652 | -0.19% | 42.3만 |
|---|
| 2026.09.17 | ₩640,165 | ₩646,433 | ₩631,179 | ₩632,692 | -1.17% | 13.2만 |
|---|
| 2026.09.16 | ₩642,696 | ₩648,911 | ₩630,094 | ₩636,603 | -0.95% | 13.1만 |
|---|
| 2026.09.15 | ₩636,924 | ₩640,353 | ₩629,492 | ₩634,340 | -0.41% | 13.8만 |
|---|
| 2026.09.14 | ₩634,300 | ₩647,344 | ₩627,054 | ₩632,384 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩645,174 | ₩656,008 | ₩644,170 | ₩647,437 | +0.35% | 11.2만 |
|---|
| 2026.09.10 | ₩642,830 | ₩650,009 | ₩633,576 | ₩638,853 | -0.62% | 13.8만 |
|---|
| 2026.09.09 | ₩644,772 | ₩650,799 | ₩635,773 | ₩643,902 | -0.14% | 14만 |
|---|
| 2026.09.08 | ₩649,660 | ₩652,071 | ₩642,094 | ₩647,611 | -0.32% | 13만 |
|---|
| 2026.09.04 | ₩637,447 | ₩649,861 | ₩636,429 | ₩644,786 | +1.15% | 7.7만 |
|---|
| 2026.09.03 | ₩623,023 | ₩642,509 | ₩620,372 | ₩636,295 | +2.13% | 19.4만 |
|---|
| 2026.09.02 | ₩628,795 | ₩629,545 | ₩619,193 | ₩621,296 | -1.19% | 29.3만 |
|---|
| 2026.09.01 | ₩624,255 | ₩631,514 | ₩618,684 | ₩626,706 | +0.39% | 14.8만 |
|---|
| 2026.08.31 | ₩636,938 | ₩637,848 | ₩626,090 | ₩628,983 | -1.25% | 19.3만 |
|---|
| 2026.08.28 | ₩645,281 | ₩650,933 | ₩631,487 | ₩637,848 | -1.15% | 22.9만 |
|---|
| 2026.08.27 | ₩642,804 | ₩657,441 | ₩632,425 | ₩643,540 | +0.11% | 15만 |
|---|
| 2026.08.26 | ₩635,545 | ₩642,630 | ₩630,295 | ₩638,786 | +0.51% | 17.9만 |
|---|
| 2026.08.25 | ₩653,638 | ₩654,562 | ₩631,072 | ₩633,322 | -3.11% | 16.4만 |
|---|
| 2026.08.24 | ₩650,035 | ₩651,964 | ₩638,116 | ₩644,799 | -0.81% | 12.4만 |
|---|
| 2026.08.21 | ₩651,522 | ₩652,942 | ₩643,875 | ₩650,638 | -0.14% | 9.6만 |
|---|
| 2026.08.20 | ₩642,201 | ₩654,080 | ₩642,201 | ₩645,067 | +0.45% | 14만 |
|---|
| 2026.08.19 | ₩656,116 | ₩656,598 | ₩643,527 | ₩648,629 | -1.14% | 17만 |
|---|
| 2026.08.18 | ₩669,414 | ₩670,258 | ₩652,178 | ₩652,687 | -2.50% | 17.5만 |
|---|
| 2026.08.17 | ₩664,954 | ₩680,784 | ₩664,847 | ₩678,708 | +2.07% | 23.1만 |
|---|
| 2026.08.14 | ₩658,098 | ₩668,370 | ₩653,732 | ₩663,254 | +0.78% | 11.4만 |
|---|
| 2026.08.13 | ₩663,240 | ₩668,718 | ₩655,071 | ₩659,169 | -0.61% | 9.9만 |
|---|
| 2026.08.12 | ₩668,972 | ₩672,494 | ₩658,941 | ₩660,120 | -1.32% | 13.1만 |
|---|
| 2026.08.11 | ₩665,075 | ₩677,865 | ₩659,236 | ₩660,736 | -0.65% | 17.4만 |
|---|
| 2026.08.10 | ₩663,334 | ₩669,615 | ₩658,004 | ₩659,223 | -0.62% | 16.4만 |
|---|
| 2026.08.07 | ₩662,437 | ₩668,584 | ₩658,312 | ₩661,098 | -0.20% | 11.3만 |
|---|
| 2026.08.06 | ₩664,191 | ₩676,003 | ₩656,544 | ₩658,781 | -0.81% | 12.8만 |
|---|
| 2026.08.05 | ₩675,628 | ₩685,512 | ₩663,803 | ₩664,794 | -1.60% | 14.9만 |
|---|
| 2026.08.04 | ₩660,642 | ₩678,722 | ₩657,562 | ₩674,302 | +2.07% | 23.3만 |
|---|
| 2026.08.03 | ₩640,339 | ₩656,531 | ₩633,737 | ₩654,334 | +2.19% | 18.8만 |
|---|
| 2026.07.31 | ₩646,165 | ₩652,714 | ₩633,616 | ₩645,107 | -0.16% | 29.5만 |
|---|
| 2026.07.30 | ₩628,380 | ₩640,862 | ₩617,653 | ₩638,290 | +1.58% | 28.3만 |
|---|
| 2026.07.29 | ₩639,134 | ₩642,951 | ₩609,484 | ₩611,077 | -4.39% | 21.4만 |
|---|
| 2026.07.28 | ₩653,598 | ₩653,598 | ₩638,679 | ₩643,728 | -1.51% | 29.6만 |
|---|
| 2026.07.27 | ₩658,995 | ₩672,722 | ₩652,192 | ₩662,664 | +0.56% | 23.8만 |
|---|
| 2026.07.24 | ₩655,834 | ₩662,691 | ₩642,857 | ₩651,080 | -0.72% | 27.6만 |
|---|
| 2026.07.23 | ₩649,821 | ₩655,098 | ₩633,550 | ₩654,348 | +0.70% | 38.3만 |
|---|
| 2026.07.22 | ₩669,213 | ₩673,539 | ₩643,031 | ₩652,875 | -2.44% | 35만 |
|---|
| 2026.07.21 | ₩729,947 | ₩729,947 | ₩674,758 | ₩676,780 | -7.28% | 37.1만 |
|---|
| 2026.07.20 | ₩721,577 | ₩728,380 | ₩702,386 | ₩704,274 | -2.40% | 22만 |
|---|
| 2026.07.17 | ₩735,063 | ₩735,063 | ₩698,529 | ₩712,015 | -3.14% | 22.2만 |
|---|
| 2026.07.16 | ₩717,975 | ₩734,554 | ₩717,466 | ₩721,149 | +0.44% | 15.7만 |
|---|
| 2026.07.15 | ₩730,175 | ₩730,175 | ₩717,734 | ₩729,050 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩738,170 | ₩742,938 | ₩723,278 | ₩727,831 | -1.40% | 12.6만 |
|---|
| 2026.07.13 | ₩727,657 | ₩734,675 | ₩722,207 | ₩722,903 | -0.65% | 12.6만 |
|---|
| 2026.07.10 | ₩732,559 | ₩742,201 | ₩724,229 | ₩732,331 | -0.03% | 11.6만 |
|---|
| 2026.07.09 | ₩735,505 | ₩749,112 | ₩730,255 | ₩732,197 | -0.45% | 14.1만 |
|---|
| 2026.07.08 | ₩719,006 | ₩725,314 | ₩709,310 | ₩723,800 | +0.67% | 20.6만 |
|---|
| 2026.07.07 | ₩746,018 | ₩746,018 | ₩716,689 | ₩722,528 | -3.15% | 30.9만 |
|---|
| 2026.07.06 | ₩748,978 | ₩762,678 | ₩745,777 | ₩755,419 | +0.86% | 16.5만 |
|---|
| 2026.07.02 | ₩749,272 | ₩751,549 | ₩730,054 | ₩743,741 | -0.74% | 21.3만 |
|---|
| 2026.07.01 | ₩764,473 | ₩764,473 | ₩741,036 | ₩748,656 | -2.07% | 25.4만 |
|---|
| 2026.06.30 | ₩771,008 | ₩779,713 | ₩764,700 | ₩773,539 | +0.33% | 15.6만 |
|---|
| 2026.06.29 | ₩757,656 | ₩771,021 | ₩754,763 | ₩767,874 | +1.35% | 18.9만 |
|---|
| 2026.06.26 | ₩771,021 | ₩777,222 | ₩752,071 | ₩761,687 | -1.21% | 53.1만 |
|---|
| 2026.06.25 | ₩769,133 | ₩784,400 | ₩764,807 | ₩781,508 | +1.61% | 24.5만 |
|---|
| 2026.06.24 | ₩760,134 | ₩775,602 | ₩744,612 | ₩754,536 | -0.74% | 27.1만 |
|---|
| 2026.06.23 | ₩759,879 | ₩774,102 | ₩737,835 | ₩761,620 | +0.23% | 24.2만 |
|---|
| 2026.06.22 | ₩767,446 | ₩781,494 | ₩760,442 | ₩780,771 | +1.74% | 21.4만 |
|---|
| 2026.06.18 | ₩768,892 | ₩776,486 | ₩760,067 | ₩763,776 | -0.67% | 37.7만 |
|---|
| 2026.06.17 | ₩752,674 | ₩771,249 | ₩749,554 | ₩757,080 | +0.59% | 24만 |
|---|
| 2026.06.16 | ₩733,148 | ₩766,964 | ₩733,148 | ₩745,295 | +1.66% | 32.3만 |
|---|
| 2026.06.15 | ₩744,304 | ₩748,268 | ₩721,416 | ₩724,015 | -2.73% | 24.9만 |
|---|
| 2026.06.12 | ₩711,198 | ₩733,161 | ₩705,091 | ₩732,304 | +2.97% | 57.7만 |
|---|
| 2026.06.11 | ₩695,810 | ₩711,587 | ₩685,873 | ₩707,863 | +1.73% | 17.6만 |
|---|
| 2026.06.10 | ₩713,729 | ₩719,019 | ₩684,655 | ₩686,021 | -3.88% | 15.7만 |
|---|
| 2026.06.09 | ₩723,452 | ₩731,635 | ₩694,418 | ₩714,412 | -1.25% | 28.3만 |
|---|
| 2026.06.08 | ₩719,836 | ₩720,037 | ₩704,100 | ₩717,345 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩723,211 | ₩731,474 | ₩711,667 | ₩714,881 | -1.15% | 22만 |
|---|
| 2026.06.04 | ₩727,831 | ₩734,661 | ₩717,586 | ₩729,720 | +0.26% | 19.8만 |
|---|
| 2026.06.03 | ₩729,639 | ₩735,103 | ₩723,251 | ₩732,746 | +0.43% | 24.5만 |
|---|
| 2026.06.02 | ₩710,341 | ₩731,206 | ₩702,788 | ₩727,845 | +2.46% | 28.1만 |
|---|
| 2026.06.01 | ₩688,364 | ₩712,872 | ₩676,392 | ₩708,104 | +2.87% | 27.5만 |
|---|
| 2026.05.29 | ₩704,556 | ₩707,140 | ₩690,186 | ₩696,145 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩703,096 | ₩707,087 | ₩684,829 | ₩702,828 | -0.04% | 18.3만 |
|---|
| 2026.05.27 | ₩709,497 | ₩716,917 | ₩697,685 | ₩699,440 | -1.42% | 15.8만 |
|---|
| 2026.05.26 | ₩694,632 | ₩711,506 | ₩692,435 | ₩708,787 | +2.04% | 19.2만 |
|---|
| 2026.05.22 | ₩682,338 | ₩690,346 | ₩670,646 | ₩687,601 | +0.77% | 12.6만 |
|---|
| 2026.05.21 | ₩669,628 | ₩682,458 | ₩663,227 | ₩677,784 | +1.22% | 16.8만 |
|---|
| 2026.05.20 | ₩663,535 | ₩679,766 | ₩649,915 | ₩674,115 | +1.59% | 32만 |
|---|
| 2026.05.19 | ₩666,937 | ₩668,450 | ₩652,727 | ₩657,763 | -1.38% | 18.7만 |
|---|
| 2026.05.18 | ₩680,436 | ₩685,686 | ₩667,874 | ₩670,526 | -1.46% | 19.9만 |
|---|
| 2026.05.15 | ₩680,543 | ₩685,030 | ₩660,856 | ₩678,655 | -0.28% | 20.2만 |
|---|
| 2026.05.14 | ₩692,315 | ₩697,712 | ₩680,998 | ₩690,480 | -0.27% | 18.8만 |
|---|
| 2026.05.13 | ₩692,610 | ₩697,498 | ₩677,383 | ₩687,869 | -0.68% | 19.2만 |
|---|
| 2026.05.12 | ₩694,083 | ₩694,083 | ₩676,325 | ₩688,351 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩694,002 | ₩694,217 | ₩676,017 | ₩691,043 | -0.43% | 29.6만 |
|---|
| 2026.05.08 | ₩687,360 | ₩687,520 | ₩673,967 | ₩683,744 | -0.53% | 20.8만 |
|---|
| 2026.05.07 | ₩703,096 | ₩703,096 | ₩677,811 | ₩681,882 | -3.02% | 17.1만 |
|---|
| 2026.05.06 | ₩700,873 | ₩707,770 | ₩685,297 | ₩700,163 | -0.10% | 18.8만 |
|---|
| 2026.05.05 | ₩687,641 | ₩699,078 | ₩683,891 | ₩693,962 | +0.92% | 20.5만 |
|---|
| 2026.05.04 | ₩680,771 | ₩688,391 | ₩673,218 | ₩679,097 | -0.25% | 20.9만 |
|---|
| 2026.05.01 | ₩681,266 | ₩687,614 | ₩672,374 | ₩683,489 | +0.33% | 21.2만 |
|---|
| 2026.04.30 | ₩668,262 | ₩687,802 | ₩657,964 | ₩680,382 | +1.81% | 20.2만 |
|---|
| 2026.04.29 | ₩664,954 | ₩665,035 | ₩653,491 | ₩658,473 | -0.97% | 12.3만 |
|---|
| 2026.04.28 | ₩668,195 | ₩668,195 | ₩644,665 | ₩666,079 | -0.32% | 16.5만 |
|---|
| 2026.04.27 | ₩672,293 | ₩674,851 | ₩653,692 | ₩666,923 | -0.80% | 17.1만 |
|---|
| 2026.04.24 | ₩666,294 | ₩668,811 | ₩650,946 | ₩668,169 | +0.28% | 28.1만 |
|---|
| 2026.04.23 | ₩630,081 | ₩664,673 | ₩630,081 | ₩662,169 | +5.09% | 32.9만 |
|---|
| 2026.04.22 | ₩627,777 | ₩635,799 | ₩619,555 | ₩625,086 | -0.43% | 30.2만 |
|---|
| 2026.04.21 | ₩589,529 | ₩632,117 | ₩582,565 | ₩614,399 | +4.22% | 43.9만 |
|---|
| 2026.04.20 | ₩550,276 | ₩553,236 | ₩545,696 | ₩548,924 | -0.25% | 26.2만 |
|---|
| 2026.04.17 | ₩542,388 | ₩559,062 | ₩541,196 | ₩552,593 | +1.88% | 37.1만 |
|---|
| 2026.04.16 | ₩548,066 | ₩554,682 | ₩528,273 | ₩538,036 | -1.83% | 30.9만 |
|---|
| 2026.04.15 | ₩573,405 | ₩573,405 | ₩548,629 | ₩551,615 | -3.80% | 17.5만 |
|---|
| 2026.04.14 | ₩579,873 | ₩584,802 | ₩572,976 | ₩575,173 | -0.81% | 17.2만 |
|---|
| 2026.04.13 | ₩568,275 | ₩578,976 | ₩561,405 | ₩578,654 | +1.83% | 28.5만 |
|---|
| 2026.04.10 | ₩572,092 | ₩574,972 | ₩567,244 | ₩570,244 | -0.32% | 12.2만 |
|---|
| 2026.04.09 | ₩565,128 | ₩574,543 | ₩560,936 | ₩570,927 | +1.03% | 15.8만 |
|---|
| 2026.04.08 | ₩575,306 | ₩586,851 | ₩571,543 | ₩572,936 | -0.41% | 26.8만 |
|---|
| 2026.04.07 | ₩537,098 | ₩554,816 | ₩531,688 | ₩551,415 | +2.67% | 22.1만 |
|---|
| 2026.04.06 | ₩535,987 | ₩542,388 | ₩531,956 | ₩540,312 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩533,522 | ₩549,071 | ₩508,894 | ₩539,576 | +1.13% | 15.6만 |
|---|
| 2026.04.01 | ₩541,571 | ₩555,084 | ₩539,388 | ₩544,598 | +0.56% | 20.6만 |
|---|
| 2026.03.31 | ₩522,956 | ₩541,464 | ₩519,045 | ₩535,116 | +2.33% | 39.3만 |
|---|
| 2026.03.30 | ₩529,344 | ₩531,648 | ₩507,943 | ₩514,304 | -2.84% | 23.4만 |
|---|
| 2026.03.27 | ₩530,965 | ₩535,357 | ₩521,483 | ₩525,032 | -1.12% | 14.6만 |
|---|
| 2026.03.26 | ₩540,647 | ₩547,758 | ₩532,799 | ₩534,795 | -1.08% | 17.2만 |
|---|
| 2026.03.25 | ₩549,915 | ₩563,963 | ₩529,599 | ₩544,250 | -1.03% | 12.9만 |
|---|
| 2026.03.24 | ₩528,929 | ₩548,281 | ₩528,929 | ₩541,049 | +2.29% | 19.9만 |
|---|
| 2026.03.23 | ₩535,705 | ₩546,392 | ₩532,706 | ₩533,750 | -0.36% | 22.3만 |
|---|
| 2026.03.20 | ₩529,505 | ₩534,728 | ₩517,599 | ₩524,925 | -0.86% | 37.8만 |
|---|
| 2026.03.19 | ₩535,625 | ₩538,263 | ₩525,862 | ₩530,951 | -0.87% | 25.1만 |
|---|
| 2026.03.18 | ₩548,093 | ₩553,839 | ₩536,107 | ₩537,112 | -2.00% | 19.2만 |
|---|
| 2026.03.17 | ₩551,160 | ₩562,892 | ₩544,009 | ₩547,852 | -0.60% | 14만 |
|---|
| 2026.03.16 | ₩555,499 | ₩561,686 | ₩547,946 | ₩548,107 | -1.33% | 17.4만 |
|---|
| 2026.03.13 | ₩567,204 | ₩571,302 | ₩543,942 | ₩548,575 | -3.28% | 20.1만 |
|---|
| 2026.03.12 | ₩562,731 | ₩567,043 | ₩556,102 | ₩562,677 | -0.01% | 10.8만 |
|---|
| 2026.03.11 | ₩567,606 | ₩577,570 | ₩552,928 | ₩576,164 | +1.51% | 12.2만 |
|---|
| 2026.03.10 | ₩576,056 | ₩585,565 | ₩570,432 | ₩572,400 | -0.63% | 13.1만 |
|---|
| 2026.03.09 | ₩558,151 | ₩576,820 | ₩548,174 | ₩575,922 | +3.18% | 17.7만 |
|---|
| 2026.03.06 | ₩575,842 | ₩575,842 | ₩562,477 | ₩567,954 | -1.37% | 18.6만 |
|---|
| 2026.03.05 | ₩598,207 | ₩598,904 | ₩577,730 | ₩585,967 | -2.05% | 19.6만 |
|---|
| 2026.03.04 | ₩604,100 | ₩605,332 | ₩594,725 | ₩604,756 | +0.11% | 11.9만 |
|---|
| 2026.03.03 | ₩597,404 | ₩609,336 | ₩589,676 | ₩597,832 | +0.07% | 17만 |
|---|
| 2026.03.02 | ₩606,524 | ₩619,956 | ₩587,668 | ₩614,586 | +1.33% | 17.5만 |
|---|
| 2026.02.27 | ₩620,599 | ₩626,880 | ₩605,613 | ₩615,952 | -0.75% | 15.7만 |
|---|
| 2026.02.26 | ₩623,934 | ₩628,487 | ₩613,180 | ₩626,987 | +0.49% | 15만 |
|---|
| 2026.02.25 | ₩623,050 | ₩625,916 | ₩610,381 | ₩621,162 | -0.30% | 16.5만 |
|---|
| 2026.02.24 | ₩615,845 | ₩623,358 | ₩607,515 | ₩620,224 | +0.71% | 14.8만 |
|---|
| 2026.02.23 | ₩628,193 | ₩629,612 | ₩606,738 | ₩612,497 | -2.50% | 14.4만 |
|---|
| 2026.02.20 | ₩620,693 | ₩636,308 | ₩618,108 | ₩631,139 | +1.68% | 16.8만 |
|---|
| 2026.02.19 | ₩604,368 | ₩621,269 | ₩604,368 | ₩621,095 | +2.77% | 16.4만 |
|---|
| 2026.02.18 | ₩602,948 | ₩618,229 | ₩600,457 | ₩609,309 | +1.06% | 25.1만 |
|---|
| 2026.02.17 | ₩604,328 | ₩613,769 | ₩586,583 | ₩594,565 | -1.62% | 40.8만 |
|---|
| 2026.02.13 | ₩625,795 | ₩641,786 | ₩621,162 | ₩636,576 | +1.72% | 14.3만 |
|---|
| 2026.02.12 | ₩644,987 | ₩651,964 | ₩620,639 | ₩625,849 | -2.97% | 14.7만 |
|---|
| 2026.02.11 | ₩642,830 | ₩652,982 | ₩630,282 | ₩639,951 | -0.45% | 11.5만 |
|---|
| 2026.02.10 | ₩634,674 | ₩639,148 | ₩628,635 | ₩635,049 | +0.06% | 12.4만 |
|---|
| 2026.02.09 | ₩635,103 | ₩641,880 | ₩634,219 | ₩635,652 | +0.09% | 11.4만 |
|---|
| 2026.02.06 | ₩627,443 | ₩642,201 | ₩627,443 | ₩634,366 | +1.10% | 15.9만 |
|---|
| 2026.02.05 | ₩605,506 | ₩624,068 | ₩605,506 | ₩616,006 | +1.73% | 12.7만 |
|---|
| 2026.02.04 | ₩613,314 | ₩625,153 | ₩600,578 | ₩611,425 | -0.31% | 9.8만 |
|---|
| 2026.02.03 | ₩611,827 | ₩620,318 | ₩604,461 | ₩612,216 | +0.06% | 14.6만 |
|---|
| 2026.02.02 | ₩595,221 | ₩608,801 | ₩590,922 | ₩607,595 | +2.08% | 13.7만 |
|---|
| 2026.01.30 | ₩594,216 | ₩606,765 | ₩591,042 | ₩596,707 | +0.42% | 13.4만 |
|---|
| 2026.01.29 | ₩599,185 | ₩605,466 | ₩591,150 | ₩599,921 | +0.12% | 11.5만 |
|---|
| 2026.01.28 | ₩598,087 | ₩603,136 | ₩582,779 | ₩595,877 | -0.37% | 10.7만 |
|---|
| 2026.01.27 | ₩599,078 | ₩603,993 | ₩595,582 | ₩598,314 | -0.13% | 7.6만 |
|---|
| 2026.01.26 | ₩593,105 | ₩598,689 | ₩591,310 | ₩596,788 | +0.62% | 13.9만 |
|---|
| 2026.01.23 | ₩598,810 | ₩604,595 | ₩583,248 | ₩589,355 | -1.58% | 10.2만 |
|---|
| 2026.01.22 | ₩598,515 | ₩600,109 | ₩586,368 | ₩598,060 | -0.08% | 7.7만 |
|---|
| 2026.01.21 | ₩587,587 | ₩598,971 | ₩581,708 | ₩594,832 | +1.23% | 10.5만 |
|---|
| 2026.01.20 | ₩587,319 | ₩590,721 | ₩577,530 | ₩580,744 | -1.12% | 9.6만 |
|---|
| 2026.01.16 | ₩591,940 | ₩598,730 | ₩587,440 | ₩594,056 | +0.36% | 11.5만 |
|---|
| 2026.01.15 | ₩579,833 | ₩590,319 | ₩577,717 | ₩589,301 | +1.63% | 10.2만 |
|---|
| 2026.01.14 | ₩582,123 | ₩587,065 | ₩571,771 | ₩573,378 | -1.50% | 17.7만 |
|---|
| 2026.01.13 | ₩582,565 | ₩587,976 | ₩578,494 | ₩582,619 | +0.01% | 17.2만 |
|---|
| 2026.01.12 | ₩568,892 | ₩582,873 | ₩567,793 | ₩580,047 | +1.96% | 16.1만 |
|---|
| 2026.01.09 | ₩564,606 | ₩576,619 | ₩564,606 | ₩569,949 | +0.95% | 12.7만 |
|---|
| 2026.01.08 | ₩561,191 | ₩568,932 | ₩557,615 | ₩562,798 | +0.29% | 23.7만 |
|---|
| 2026.01.07 | ₩566,066 | ₩569,762 | ₩558,138 | ₩564,151 | -0.34% | 15.4만 |
|---|
| 2026.01.06 | ₩558,151 | ₩578,668 | ₩541,812 | ₩563,588 | +0.97% | 20.7만 |
|---|
| 2026.01.05 | ₩555,513 | ₩566,789 | ₩545,120 | ₩560,320 | +0.87% | 15.3만 |
|---|
| 2026.01.02 | ₩539,562 | ₩551,482 | ₩537,353 | ₩551,374 | +2.19% | 13.3만 |
|---|
| 2025.12.31 | ₩546,567 | ₩548,656 | ₩538,491 | ₩538,799 | -1.42% | 8.7만 |
|---|
| 2025.12.30 | ₩552,446 | ₩552,446 | ₩537,339 | ₩545,696 | -1.22% | 10만 |
|---|
| 2025.12.29 | ₩550,196 | ₩556,209 | ₩539,013 | ₩547,879 | -0.42% | 6.7만 |
|---|
| 2025.12.26 | ₩558,204 | ₩558,928 | ₩549,138 | ₩552,031 | -1.11% | 5.1만 |
|---|
| 2025.12.24 | ₩559,865 | ₩561,044 | ₩556,222 | ₩559,008 | -0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩559,276 | ₩562,477 | ₩555,780 | ₩557,468 | -0.32% | 13.8만 |
|---|
| 2025.12.22 | ₩555,218 | ₩563,950 | ₩551,629 | ₩557,722 | +0.45% | 18.8만 |
|---|
| 2025.12.19 | ₩546,017 | ₩551,990 | ₩542,388 | ₩551,227 | +0.95% | 29.6만 |
|---|
| 2025.12.18 | ₩550,316 | ₩552,941 | ₩541,611 | ₩545,897 | -0.80% | 12.4만 |
|---|
| 2025.12.17 | ₩548,294 | ₩554,254 | ₩539,067 | ₩544,785 | -0.64% | 23.8만 |
|---|
| 2025.12.16 | ₩555,606 | ₩572,789 | ₩547,933 | ₩549,968 | -1.01% | 18.4만 |
|---|
| 2025.12.15 | ₩561,660 | ₩564,820 | ₩547,558 | ₩551,723 | -1.77% | 17만 |
|---|
| 2025.12.12 | ₩571,851 | ₩578,400 | ₩551,923 | ₩559,182 | -2.22% | 13.4만 |
|---|
| 2025.12.11 | ₩568,784 | ₩579,471 | ₩565,262 | ₩572,213 | +0.60% | 12.5만 |
|---|
| 2025.12.10 | ₩554,950 | ₩572,199 | ₩554,347 | ₩567,767 | +2.31% | 12.2만 |
|---|
| 2025.12.09 | ₩557,709 | ₩564,485 | ₩551,254 | ₩554,200 | -0.63% | 15.5만 |
|---|
| 2025.12.08 | ₩556,785 | ₩568,409 | ₩547,772 | ₩554,160 | -0.47% | 12.3만 |
|---|
| 2025.12.05 | ₩551,910 | ₩559,088 | ₩549,526 | ₩555,633 | +0.67% | 16.4만 |
|---|
| 2025.12.04 | ₩551,254 | ₩556,370 | ₩547,156 | ₩554,227 | +0.54% | 8.9만 |
|---|
| 2025.12.03 | ₩547,142 | ₩555,633 | ₩541,719 | ₩554,615 | +1.37% | 13.2만 |
|---|
| 2025.12.02 | ₩546,366 | ₩555,004 | ₩541,009 | ₩544,705 | -0.30% | 16.4만 |
|---|
| 2025.12.01 | ₩546,406 | ₩551,388 | ₩539,710 | ₩540,473 | -1.09% | 11.7만 |
|---|
| 2025.11.28 | ₩552,794 | ₩559,637 | ₩549,232 | ₩553,062 | +0.05% | 5.8만 |
|---|
| 2025.11.26 | ₩546,767 | ₩555,780 | ₩545,201 | ₩548,950 | +0.40% | 14만 |
|---|
| 2025.11.25 | ₩535,371 | ₩547,892 | ₩519,260 | ₩545,013 | +1.80% | 12만 |
|---|
| 2025.11.24 | ₩528,915 | ₩540,741 | ₩525,916 | ₩534,487 | +1.05% | 28만 |
|---|
| 2025.11.21 | ₩508,760 | ₩528,286 | ₩506,256 | ₩526,692 | +3.52% | 19.1만 |
|---|
| 2025.11.20 | ₩533,670 | ₩537,286 | ₩507,153 | ₩507,849 | -4.84% | 25.5만 |
|---|
| 2025.11.19 | ₩520,438 | ₩530,603 | ₩514,385 | ₩523,893 | +0.66% | 17.1만 |
|---|
| 2025.11.18 | ₩517,117 | ₩526,076 | ₩509,336 | ₩518,041 | +0.18% | 19.4만 |
|---|
| 2025.11.17 | ₩532,612 | ₩535,920 | ₩519,742 | ₩523,224 | -1.76% | 19만 |
|---|
| 2025.11.14 | ₩528,996 | ₩540,835 | ₩526,625 | ₩532,598 | +0.68% | 18.2만 |
|---|
| 2025.11.13 | ₩549,191 | ₩551,294 | ₩530,054 | ₩533,228 | -2.91% | 18.4만 |
|---|
| 2025.11.12 | ₩550,075 | ₩558,178 | ₩539,562 | ₩549,687 | -0.07% | 22.9만 |
|---|
| 2025.11.11 | ₩547,919 | ₩554,602 | ₩542,656 | ₩547,343 | -0.11% | 16.1만 |
|---|
| 2025.11.10 | ₩550,437 | ₩559,785 | ₩547,651 | ₩549,674 | -0.14% | 17.5만 |
|---|
| 2025.11.07 | ₩540,661 | ₩548,683 | ₩538,384 | ₩546,111 | +1.01% | 19.4만 |
|---|
| 2025.11.06 | ₩551,200 | ₩553,356 | ₩539,656 | ₩546,513 | -0.85% | 11.5만 |
|---|
| 2025.11.05 | ₩544,102 | ₩552,968 | ₩539,710 | ₩547,906 | +0.70% | 18.8만 |
|---|
| 2025.11.04 | ₩540,661 | ₩550,115 | ₩535,692 | ₩543,714 | +0.56% | 11.7만 |
|---|
| 2025.11.03 | ₩550,102 | ₩553,464 | ₩539,710 | ₩549,982 | -0.02% | 15.9만 |
|---|
| 2025.10.31 | ₩553,156 | ₩560,535 | ₩546,500 | ₩553,678 | +0.09% | 20만 |
|---|
| 2025.10.30 | ₩556,557 | ₩567,097 | ₩551,147 | ₩553,035 | -0.63% | 14.1만 |
|---|
| 2025.10.29 | ₩560,374 | ₩572,936 | ₩556,048 | ₩561,445 | +0.19% | 14.4만 |
|---|
| 2025.10.28 | ₩555,178 | ₩560,950 | ₩550,424 | ₩558,981 | +0.69% | 8만 |
|---|
| 2025.10.27 | ₩566,267 | ₩566,267 | ₩553,182 | ₩555,874 | -1.84% | 13.6만 |
|---|
| 2025.10.24 | ₩555,419 | ₩562,477 | ₩552,084 | ₩559,798 | +0.79% | 9.9만 |
|---|
| 2025.10.23 | ₩541,103 | ₩556,008 | ₩540,995 | ₩550,825 | +1.80% | 16만 |
|---|
| 2025.10.22 | ₩559,102 | ₩559,102 | ₩536,402 | ₩537,246 | -3.91% | 19.8만 |
|---|
| 2025.10.21 | ₩559,905 | ₩561,003 | ₩518,282 | ₩555,151 | -0.85% | 33만 |
|---|
| 2025.10.20 | ₩549,593 | ₩549,593 | ₩538,370 | ₩547,705 | -0.34% | 17.5만 |
|---|
| 2025.10.17 | ₩542,388 | ₩550,450 | ₩536,375 | ₩542,201 | -0.03% | 12만 |
|---|
| 2025.10.16 | ₩550,691 | ₩555,151 | ₩541,491 | ₩544,169 | -1.18% | 17.8만 |
|---|
| 2025.10.15 | ₩542,482 | ₩552,955 | ₩542,482 | ₩549,017 | +1.20% | 15.8만 |
|---|
| 2025.10.14 | ₩526,237 | ₩542,241 | ₩521,188 | ₩540,326 | +2.68% | 11.2만 |
|---|
| 2025.10.13 | ₩530,777 | ₩535,330 | ₩528,648 | ₩532,197 | +0.27% | 14만 |
|---|
| 2025.10.10 | ₩536,830 | ₩539,522 | ₩521,456 | ₩522,273 | -2.71% | 7.4만 |
|---|