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 | ₩631,584 | ₩638,922 | ₩622,998 | ₩627,586 | -0.63% | 13.6만 |
| 2026.10.08 | ₩618,477 | ₩631,584 | ₩614,788 | ₩628,780 | +1.67% | 12.6만 |
| 2026.10.07 | ₩641,404 | ₩644,073 | ₩615,727 | ₩623,266 | -2.83% | 22.7만 |
| 2026.10.06 | ₩644,758 | ₩655,517 | ₩644,758 | ₩653,182 | +1.31% | 13.2만 |
| 2026.10.05 | ₩640,706 | ₩649,372 | ₩632,040 | ₩639,713 | -0.15% | 15만 |
| 2026.10.02 | ₩637,325 | ₩648,044 | ₩634,736 | ₩642,249 | +0.77% | 16.6만 |
| 2026.10.01 | ₩622,475 | ₩632,268 | ₩615,780 | ₩628,216 | +0.92% | 23.5만 |
| 2026.09.30 | ₩630,524 | ₩630,524 | ₩620,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩621,106 |
| -1.49% |
| 17.2만 |
| 2026.09.29 | ₩625,319 | ₩634,548 | ₩623,373 | ₩626,781 | +0.23% | 20.8만 |
|---|
| 2026.09.28 | ₩624,165 | ₩630,658 | ₩614,908 | ₩627,626 | +0.55% | 24.8만 |
|---|
| 2026.09.25 | ₩623,830 | ₩627,827 | ₩618,423 | ₩626,271 | +0.39% | 23.7만 |
|---|
| 2026.09.24 | ₩628,364 | ₩631,865 | ₩622,139 | ₩624,286 | -0.65% | 15.2만 |
|---|
| 2026.09.23 | ₩626,244 | ₩640,344 | ₩625,480 | ₩631,879 | +0.90% | 15만 |
|---|
| 2026.09.22 | ₩630,524 | ₩640,880 | ₩625,064 | ₩627,854 | -0.42% | 18.5만 |
|---|
| 2026.09.21 | ₩646,112 | ₩646,112 | ₩623,923 | ₩629,383 | -2.59% | 27.7만 |
|---|
| 2026.09.18 | ₩637,969 | ₩641,350 | ₩632,321 | ₩636,749 | -0.19% | 42.3만 |
|---|
| 2026.09.17 | ₩641,270 | ₩647,548 | ₩632,268 | ₩633,784 | -1.17% | 13.2만 |
|---|
| 2026.09.16 | ₩643,805 | ₩650,030 | ₩631,181 | ₩637,701 | -0.95% | 13.1만 |
|---|
| 2026.09.15 | ₩638,023 | ₩641,457 | ₩630,577 | ₩635,434 | -0.41% | 13.8만 |
|---|
| 2026.09.14 | ₩635,394 | ₩648,460 | ₩628,136 | ₩633,475 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩646,287 | ₩657,140 | ₩645,281 | ₩648,554 | +0.35% | 11.2만 |
|---|
| 2026.09.10 | ₩643,939 | ₩651,130 | ₩634,669 | ₩639,955 | -0.62% | 13.8만 |
|---|
| 2026.09.09 | ₩645,884 | ₩651,921 | ₩636,869 | ₩645,012 | -0.14% | 14만 |
|---|
| 2026.09.08 | ₩650,781 | ₩653,196 | ₩643,201 | ₩648,729 | -0.32% | 13만 |
|---|
| 2026.09.04 | ₩638,546 | ₩650,982 | ₩637,527 | ₩645,898 | +1.15% | 7.7만 |
|---|
| 2026.09.03 | ₩624,098 | ₩643,617 | ₩621,442 | ₩637,392 | +2.13% | 19.4만 |
|---|
| 2026.09.02 | ₩629,880 | ₩630,631 | ₩620,261 | ₩622,367 | -1.19% | 29.3만 |
|---|
| 2026.09.01 | ₩625,332 | ₩632,603 | ₩619,751 | ₩627,787 | +0.39% | 14.8만 |
|---|
| 2026.08.31 | ₩638,036 | ₩638,949 | ₩627,170 | ₩630,068 | -1.25% | 19.3만 |
|---|
| 2026.08.28 | ₩646,394 | ₩652,056 | ₩632,576 | ₩638,949 | -1.15% | 22.9만 |
|---|
| 2026.08.27 | ₩643,912 | ₩658,575 | ₩633,515 | ₩644,650 | +0.11% | 15만 |
|---|
| 2026.08.26 | ₩636,641 | ₩643,738 | ₩631,382 | ₩639,888 | +0.51% | 17.9만 |
|---|
| 2026.08.25 | ₩654,765 | ₩655,691 | ₩632,160 | ₩634,414 | -3.11% | 16.4만 |
|---|
| 2026.08.24 | ₩651,157 | ₩653,089 | ₩639,217 | ₩645,911 | -0.81% | 12.4만 |
|---|
| 2026.08.21 | ₩652,646 | ₩654,068 | ₩644,986 | ₩651,760 | -0.14% | 9.6만 |
|---|
| 2026.08.20 | ₩643,309 | ₩655,208 | ₩643,309 | ₩646,180 | +0.45% | 14만 |
|---|
| 2026.08.19 | ₩657,247 | ₩657,730 | ₩644,637 | ₩649,748 | -1.14% | 17만 |
|---|
| 2026.08.18 | ₩670,569 | ₩671,414 | ₩653,303 | ₩653,813 | -2.50% | 17.5만 |
|---|
| 2026.08.17 | ₩666,101 | ₩681,958 | ₩665,994 | ₩679,879 | +2.07% | 23.1만 |
|---|
| 2026.08.14 | ₩659,233 | ₩669,522 | ₩654,859 | ₩664,398 | +0.78% | 11.4만 |
|---|
| 2026.08.13 | ₩664,384 | ₩669,871 | ₩656,201 | ₩660,306 | -0.61% | 9.9만 |
|---|
| 2026.08.12 | ₩670,126 | ₩673,654 | ₩660,078 | ₩661,258 | -1.32% | 13.1만 |
|---|
| 2026.08.11 | ₩666,222 | ₩679,034 | ₩660,373 | ₩661,876 | -0.65% | 17.4만 |
|---|
| 2026.08.10 | ₩664,478 | ₩670,770 | ₩659,139 | ₩660,360 | -0.62% | 16.4만 |
|---|
| 2026.08.07 | ₩663,579 | ₩669,737 | ₩659,447 | ₩662,238 | -0.20% | 11.3만 |
|---|
| 2026.08.06 | ₩665,337 | ₩677,169 | ₩657,677 | ₩659,917 | -0.81% | 12.8만 |
|---|
| 2026.08.05 | ₩676,794 | ₩686,694 | ₩664,948 | ₩665,940 | -1.60% | 14.9만 |
|---|
| 2026.08.04 | ₩661,782 | ₩679,892 | ₩658,696 | ₩675,465 | +2.07% | 23.3만 |
|---|
| 2026.08.03 | ₩641,444 | ₩657,663 | ₩634,830 | ₩655,463 | +2.19% | 18.8만 |
|---|
| 2026.07.31 | ₩647,280 | ₩653,840 | ₩634,709 | ₩646,220 | -0.16% | 29.5만 |
|---|
| 2026.07.30 | ₩629,464 | ₩641,967 | ₩618,718 | ₩639,391 | +1.58% | 28.3만 |
|---|
| 2026.07.29 | ₩640,237 | ₩644,060 | ₩610,535 | ₩612,131 | -4.39% | 21.4만 |
|---|
| 2026.07.28 | ₩654,725 | ₩654,725 | ₩639,780 | ₩644,838 | -1.51% | 29.6만 |
|---|
| 2026.07.27 | ₩660,132 | ₩673,882 | ₩653,317 | ₩663,807 | +0.56% | 23.8만 |
|---|
| 2026.07.24 | ₩656,966 | ₩663,834 | ₩643,966 | ₩652,203 | -0.72% | 27.6만 |
|---|
| 2026.07.23 | ₩650,942 | ₩656,228 | ₩634,642 | ₩655,476 | +0.70% | 38.3만 |
|---|
| 2026.07.22 | ₩670,368 | ₩674,701 | ₩644,140 | ₩654,001 | -2.44% | 35만 |
|---|
| 2026.07.21 | ₩731,206 | ₩731,206 | ₩675,922 | ₩677,947 | -7.28% | 37.1만 |
|---|
| 2026.07.20 | ₩722,822 | ₩729,637 | ₩703,597 | ₩705,489 | -2.40% | 22만 |
|---|
| 2026.07.17 | ₩736,331 | ₩736,331 | ₩699,734 | ₩713,243 | -3.14% | 22.2만 |
|---|
| 2026.07.16 | ₩719,213 | ₩735,821 | ₩718,703 | ₩722,392 | +0.44% | 15.7만 |
|---|
| 2026.07.15 | ₩731,434 | ₩731,434 | ₩718,972 | ₩730,308 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩739,443 | ₩744,219 | ₩724,526 | ₩729,087 | -1.40% | 12.6만 |
|---|
| 2026.07.13 | ₩728,912 | ₩735,942 | ₩723,452 | ₩724,150 | -0.65% | 12.6만 |
|---|
| 2026.07.10 | ₩733,822 | ₩743,481 | ₩725,478 | ₩733,594 | -0.03% | 11.6만 |
|---|
| 2026.07.09 | ₩736,774 | ₩750,404 | ₩731,515 | ₩733,460 | -0.45% | 14.1만 |
|---|
| 2026.07.08 | ₩720,246 | ₩726,565 | ₩710,533 | ₩725,049 | +0.67% | 20.6만 |
|---|
| 2026.07.07 | ₩747,305 | ₩747,305 | ₩717,925 | ₩723,774 | -3.15% | 30.9만 |
|---|
| 2026.07.06 | ₩750,270 | ₩763,994 | ₩747,063 | ₩756,722 | +0.86% | 16.5만 |
|---|
| 2026.07.02 | ₩750,565 | ₩752,845 | ₩731,314 | ₩745,024 | -0.74% | 21.3만 |
|---|
| 2026.07.01 | ₩765,791 | ₩765,791 | ₩742,314 | ₩749,948 | -2.07% | 25.4만 |
|---|
| 2026.06.30 | ₩772,338 | ₩781,058 | ₩766,019 | ₩774,873 | +0.33% | 15.6만 |
|---|
| 2026.06.29 | ₩758,963 | ₩772,351 | ₩756,065 | ₩769,199 | +1.35% | 18.9만 |
|---|
| 2026.06.26 | ₩772,351 | ₩778,563 | ₩753,369 | ₩763,001 | -1.21% | 53.1만 |
|---|
| 2026.06.25 | ₩770,460 | ₩785,753 | ₩766,127 | ₩782,856 | +1.61% | 24.5만 |
|---|
| 2026.06.24 | ₩761,445 | ₩776,939 | ₩745,896 | ₩755,837 | -0.74% | 27.1만 |
|---|
| 2026.06.23 | ₩761,190 | ₩775,437 | ₩739,108 | ₩762,934 | +0.23% | 24.2만 |
|---|
| 2026.06.22 | ₩768,769 | ₩782,842 | ₩761,753 | ₩782,118 | +1.74% | 21.4만 |
|---|
| 2026.06.18 | ₩770,218 | ₩777,825 | ₩761,378 | ₩765,094 | -0.67% | 37.7만 |
|---|
| 2026.06.17 | ₩753,972 | ₩772,579 | ₩750,847 | ₩758,386 | +0.59% | 24만 |
|---|
| 2026.06.16 | ₩734,413 | ₩768,287 | ₩734,413 | ₩746,580 | +1.66% | 32.3만 |
|---|
| 2026.06.15 | ₩745,588 | ₩749,559 | ₩722,661 | ₩725,263 | -2.73% | 24.9만 |
|---|
| 2026.06.12 | ₩712,425 | ₩734,426 | ₩706,307 | ₩733,567 | +2.97% | 57.7만 |
|---|
| 2026.06.11 | ₩697,011 | ₩712,814 | ₩687,056 | ₩709,084 | +1.73% | 17.6만 |
|---|
| 2026.06.10 | ₩714,960 | ₩720,259 | ₩685,836 | ₩687,204 | -3.88% | 15.7만 |
|---|
| 2026.06.09 | ₩724,700 | ₩732,897 | ₩695,615 | ₩715,645 | -1.25% | 28.3만 |
|---|
| 2026.06.08 | ₩721,078 | ₩721,279 | ₩705,315 | ₩718,583 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩724,458 | ₩732,736 | ₩712,894 | ₩716,114 | -1.15% | 22만 |
|---|
| 2026.06.04 | ₩729,087 | ₩735,929 | ₩718,824 | ₩730,978 | +0.26% | 19.8만 |
|---|
| 2026.06.03 | ₩730,898 | ₩736,371 | ₩724,499 | ₩734,010 | +0.43% | 24.5만 |
|---|
| 2026.06.02 | ₩711,566 | ₩732,467 | ₩704,000 | ₩729,100 | +2.46% | 28.1만 |
|---|
| 2026.06.01 | ₩689,552 | ₩714,102 | ₩677,558 | ₩709,326 | +2.87% | 27.5만 |
|---|
| 2026.05.29 | ₩705,771 | ₩708,360 | ₩691,376 | ₩697,346 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩704,309 | ₩708,306 | ₩686,010 | ₩704,040 | -0.04% | 18.3만 |
|---|
| 2026.05.27 | ₩710,721 | ₩718,153 | ₩698,889 | ₩700,646 | -1.42% | 15.8만 |
|---|
| 2026.05.26 | ₩695,830 | ₩712,733 | ₩693,630 | ₩710,010 | +2.04% | 19.2만 |
|---|
| 2026.05.22 | ₩683,515 | ₩691,537 | ₩671,803 | ₩688,787 | +0.77% | 12.6만 |
|---|
| 2026.05.21 | ₩670,783 | ₩683,635 | ₩664,371 | ₩678,953 | +1.22% | 16.8만 |
|---|
| 2026.05.20 | ₩664,679 | ₩680,939 | ₩651,036 | ₩675,278 | +1.59% | 32만 |
|---|
| 2026.05.19 | ₩668,087 | ₩669,603 | ₩653,853 | ₩658,897 | -1.38% | 18.7만 |
|---|
| 2026.05.18 | ₩681,610 | ₩686,868 | ₩669,026 | ₩671,682 | -1.46% | 19.9만 |
|---|
| 2026.05.15 | ₩681,717 | ₩686,211 | ₩661,996 | ₩679,825 | -0.28% | 20.2만 |
|---|
| 2026.05.14 | ₩693,509 | ₩698,915 | ₩682,173 | ₩691,671 | -0.27% | 18.8만 |
|---|
| 2026.05.13 | ₩693,804 | ₩698,701 | ₩678,551 | ₩689,055 | -0.68% | 19.2만 |
|---|
| 2026.05.12 | ₩695,280 | ₩695,280 | ₩677,491 | ₩689,538 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩695,199 | ₩695,414 | ₩677,183 | ₩692,235 | -0.43% | 29.6만 |
|---|
| 2026.05.08 | ₩688,545 | ₩688,706 | ₩675,130 | ₩684,923 | -0.53% | 20.8만 |
|---|
| 2026.05.07 | ₩704,309 | ₩704,309 | ₩678,980 | ₩683,059 | -3.02% | 17.1만 |
|---|
| 2026.05.06 | ₩702,082 | ₩708,990 | ₩686,479 | ₩701,371 | -0.10% | 18.8만 |
|---|
| 2026.05.05 | ₩688,827 | ₩700,284 | ₩685,071 | ₩695,159 | +0.92% | 20.5만 |
|---|
| 2026.05.04 | ₩681,945 | ₩689,578 | ₩674,379 | ₩680,268 | -0.25% | 20.9만 |
|---|
| 2026.05.01 | ₩682,441 | ₩688,800 | ₩673,534 | ₩684,668 | +0.33% | 21.2만 |
|---|
| 2026.04.30 | ₩669,415 | ₩688,988 | ₩659,099 | ₩681,556 | +1.81% | 20.2만 |
|---|
| 2026.04.29 | ₩666,101 | ₩666,182 | ₩654,618 | ₩659,608 | -0.97% | 12.3만 |
|---|
| 2026.04.28 | ₩669,348 | ₩669,348 | ₩645,777 | ₩667,228 | -0.32% | 16.5만 |
|---|
| 2026.04.27 | ₩673,453 | ₩676,015 | ₩654,819 | ₩668,073 | -0.80% | 17.1만 |
|---|
| 2026.04.24 | ₩667,443 | ₩669,965 | ₩652,069 | ₩669,321 | +0.28% | 28.1만 |
|---|
| 2026.04.23 | ₩631,168 | ₩665,820 | ₩631,168 | ₩663,311 | +5.09% | 32.9만 |
|---|
| 2026.04.22 | ₩628,860 | ₩636,896 | ₩620,623 | ₩626,164 | -0.43% | 30.2만 |
|---|
| 2026.04.21 | ₩590,546 | ₩633,207 | ₩583,570 | ₩615,458 | +4.22% | 43.9만 |
|---|
| 2026.04.20 | ₩551,225 | ₩554,190 | ₩546,637 | ₩549,870 | -0.25% | 26.2만 |
|---|
| 2026.04.17 | ₩543,324 | ₩560,026 | ₩542,130 | ₩553,546 | +1.88% | 37.1만 |
|---|
| 2026.04.16 | ₩549,012 | ₩555,639 | ₩529,184 | ₩538,964 | -1.83% | 30.9만 |
|---|
| 2026.04.15 | ₩574,394 | ₩574,394 | ₩549,575 | ₩552,567 | -3.80% | 17.5만 |
|---|
| 2026.04.14 | ₩580,873 | ₩585,810 | ₩573,964 | ₩576,165 | -0.81% | 17.2만 |
|---|
| 2026.04.13 | ₩569,256 | ₩579,975 | ₩562,374 | ₩579,653 | +1.83% | 28.5만 |
|---|
| 2026.04.10 | ₩573,079 | ₩575,963 | ₩568,223 | ₩571,228 | -0.32% | 12.2만 |
|---|
| 2026.04.09 | ₩566,103 | ₩575,534 | ₩561,904 | ₩571,912 | +1.03% | 15.8만 |
|---|
| 2026.04.08 | ₩576,299 | ₩587,863 | ₩572,529 | ₩573,924 | -0.41% | 26.8만 |
|---|
| 2026.04.07 | ₩538,025 | ₩555,773 | ₩532,605 | ₩552,366 | +2.67% | 22.1만 |
|---|
| 2026.04.06 | ₩536,911 | ₩543,324 | ₩532,873 | ₩541,244 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩534,443 | ₩550,018 | ₩509,772 | ₩540,506 | +1.13% | 15.6만 |
|---|
| 2026.04.01 | ₩542,505 | ₩556,042 | ₩540,319 | ₩545,537 | +0.56% | 20.6만 |
|---|
| 2026.03.31 | ₩523,858 | ₩542,398 | ₩519,941 | ₩536,039 | +2.33% | 39.3만 |
|---|
| 2026.03.30 | ₩530,257 | ₩532,565 | ₩508,819 | ₩515,192 | -2.84% | 23.4만 |
|---|
| 2026.03.27 | ₩531,880 | ₩536,281 | ₩522,382 | ₩525,937 | -1.12% | 14.6만 |
|---|
| 2026.03.26 | ₩541,580 | ₩548,703 | ₩533,718 | ₩535,717 | -1.08% | 17.2만 |
|---|
| 2026.03.25 | ₩550,863 | ₩564,936 | ₩530,512 | ₩545,188 | -1.03% | 12.9만 |
|---|
| 2026.03.24 | ₩529,841 | ₩549,226 | ₩529,841 | ₩541,982 | +2.29% | 19.9만 |
|---|
| 2026.03.23 | ₩536,629 | ₩547,335 | ₩533,624 | ₩534,671 | -0.36% | 22.3만 |
|---|
| 2026.03.20 | ₩530,418 | ₩535,650 | ₩518,492 | ₩525,830 | -0.86% | 37.8만 |
|---|
| 2026.03.19 | ₩536,549 | ₩539,192 | ₩526,769 | ₩531,867 | -0.87% | 25.1만 |
|---|
| 2026.03.18 | ₩549,039 | ₩554,794 | ₩537,032 | ₩538,038 | -2.00% | 19.2만 |
|---|
| 2026.03.17 | ₩552,111 | ₩563,863 | ₩544,947 | ₩548,797 | -0.60% | 14만 |
|---|
| 2026.03.16 | ₩556,457 | ₩562,655 | ₩548,891 | ₩549,052 | -1.33% | 17.4만 |
|---|
| 2026.03.13 | ₩568,182 | ₩572,288 | ₩544,880 | ₩549,522 | -3.28% | 20.1만 |
|---|
| 2026.03.12 | ₩563,702 | ₩568,021 | ₩557,061 | ₩563,648 | -0.01% | 10.8만 |
|---|
| 2026.03.11 | ₩568,585 | ₩578,566 | ₩553,882 | ₩577,157 | +1.51% | 12.2만 |
|---|
| 2026.03.10 | ₩577,050 | ₩586,575 | ₩571,416 | ₩573,388 | -0.63% | 13.1만 |
|---|
| 2026.03.09 | ₩559,114 | ₩577,815 | ₩549,119 | ₩576,916 | +3.18% | 17.7만 |
|---|
| 2026.03.06 | ₩576,835 | ₩576,835 | ₩563,447 | ₩568,934 | -1.37% | 18.6만 |
|---|
| 2026.03.05 | ₩599,239 | ₩599,937 | ₩578,727 | ₩586,977 | -2.05% | 19.6만 |
|---|
| 2026.03.04 | ₩605,142 | ₩606,376 | ₩595,751 | ₩605,799 | +0.11% | 11.9만 |
|---|
| 2026.03.03 | ₩598,434 | ₩610,387 | ₩590,693 | ₩598,863 | +0.07% | 17만 |
|---|
| 2026.03.02 | ₩607,570 | ₩621,026 | ₩588,681 | ₩615,646 | +1.33% | 17.5만 |
|---|
| 2026.02.27 | ₩621,670 | ₩627,961 | ₩606,658 | ₩617,014 | -0.75% | 15.7만 |
|---|
| 2026.02.26 | ₩625,010 | ₩629,571 | ₩614,237 | ₩628,069 | +0.49% | 15만 |
|---|
| 2026.02.25 | ₩624,125 | ₩626,996 | ₩611,434 | ₩622,233 | -0.30% | 16.5만 |
|---|
| 2026.02.24 | ₩616,907 | ₩624,433 | ₩608,563 | ₩621,294 | +0.71% | 14.8만 |
|---|
| 2026.02.23 | ₩629,276 | ₩630,698 | ₩607,785 | ₩613,553 | -2.50% | 14.4만 |
|---|
| 2026.02.20 | ₩621,764 | ₩637,406 | ₩619,174 | ₩632,228 | +1.68% | 16.8만 |
|---|
| 2026.02.19 | ₩605,410 | ₩622,340 | ₩605,410 | ₩622,166 | +2.77% | 16.4만 |
|---|
| 2026.02.18 | ₩603,988 | ₩619,295 | ₩601,493 | ₩610,360 | +1.06% | 25.1만 |
|---|
| 2026.02.17 | ₩605,370 | ₩614,828 | ₩587,595 | ₩595,590 | -1.62% | 40.8만 |
|---|
| 2026.02.13 | ₩626,875 | ₩642,893 | ₩622,233 | ₩637,674 | +1.72% | 14.3만 |
|---|
| 2026.02.12 | ₩646,099 | ₩653,089 | ₩621,710 | ₩626,928 | -2.97% | 14.7만 |
|---|
| 2026.02.11 | ₩643,939 | ₩654,108 | ₩631,369 | ₩641,055 | -0.45% | 11.5만 |
|---|
| 2026.02.10 | ₩635,769 | ₩640,250 | ₩629,719 | ₩636,145 | +0.06% | 12.4만 |
|---|
| 2026.02.09 | ₩636,199 | ₩642,987 | ₩635,313 | ₩636,749 | +0.09% | 11.4만 |
|---|
| 2026.02.06 | ₩628,525 | ₩643,309 | ₩628,525 | ₩635,461 | +1.10% | 15.9만 |
|---|
| 2026.02.05 | ₩606,550 | ₩625,144 | ₩606,550 | ₩617,068 | +1.73% | 12.7만 |
|---|
| 2026.02.04 | ₩614,372 | ₩626,231 | ₩601,614 | ₩612,480 | -0.31% | 9.8만 |
|---|
| 2026.02.03 | ₩612,883 | ₩621,388 | ₩605,504 | ₩613,272 | +0.06% | 14.6만 |
|---|
| 2026.02.02 | ₩596,247 | ₩609,851 | ₩591,941 | ₩608,643 | +2.08% | 13.7만 |
|---|
| 2026.01.30 | ₩595,241 | ₩607,812 | ₩592,062 | ₩597,737 | +0.42% | 13.4만 |
|---|
| 2026.01.29 | ₩600,218 | ₩606,510 | ₩592,169 | ₩600,956 | +0.12% | 11.5만 |
|---|
| 2026.01.28 | ₩599,118 | ₩604,176 | ₩583,785 | ₩596,905 | -0.37% | 10.7만 |
|---|
| 2026.01.27 | ₩600,111 | ₩605,035 | ₩596,610 | ₩599,346 | -0.13% | 7.6만 |
|---|
| 2026.01.26 | ₩594,128 | ₩599,722 | ₩592,330 | ₩597,817 | +0.62% | 13.9만 |
|---|
| 2026.01.23 | ₩599,843 | ₩605,638 | ₩584,254 | ₩590,372 | -1.58% | 10.2만 |
|---|
| 2026.01.22 | ₩599,548 | ₩601,144 | ₩587,380 | ₩599,092 | -0.08% | 7.7만 |
|---|
| 2026.01.21 | ₩588,601 | ₩600,004 | ₩582,711 | ₩595,858 | +1.23% | 10.5만 |
|---|
| 2026.01.20 | ₩588,332 | ₩591,740 | ₩578,526 | ₩581,745 | -1.12% | 9.6만 |
|---|
| 2026.01.16 | ₩592,961 | ₩599,762 | ₩588,453 | ₩595,080 | +0.36% | 11.5만 |
|---|
| 2026.01.15 | ₩580,833 | ₩591,337 | ₩578,714 | ₩590,318 | +1.63% | 10.2만 |
|---|
| 2026.01.14 | ₩583,127 | ₩588,077 | ₩572,757 | ₩574,367 | -1.50% | 17.7만 |
|---|
| 2026.01.13 | ₩583,570 | ₩588,990 | ₩579,492 | ₩583,624 | +0.01% | 17.2만 |
|---|
| 2026.01.12 | ₩569,873 | ₩583,878 | ₩568,773 | ₩581,048 | +1.96% | 16.1만 |
|---|
| 2026.01.09 | ₩565,580 | ₩577,613 | ₩565,580 | ₩570,933 | +0.95% | 12.7만 |
|---|
| 2026.01.08 | ₩562,159 | ₩569,913 | ₩558,577 | ₩563,769 | +0.29% | 23.7만 |
|---|
| 2026.01.07 | ₩567,042 | ₩570,745 | ₩559,100 | ₩565,124 | -0.34% | 15.4만 |
|---|
| 2026.01.06 | ₩559,114 | ₩579,666 | ₩542,747 | ₩564,560 | +0.97% | 20.7만 |
|---|
| 2026.01.05 | ₩556,471 | ₩567,767 | ₩546,060 | ₩561,287 | +0.87% | 15.3만 |
|---|
| 2026.01.02 | ₩540,493 | ₩552,433 | ₩538,279 | ₩552,325 | +2.19% | 13.3만 |
|---|
| 2025.12.31 | ₩547,509 | ₩549,602 | ₩539,420 | ₩539,728 | -1.42% | 8.7만 |
|---|
| 2025.12.30 | ₩553,399 | ₩553,399 | ₩538,266 | ₩546,637 | -1.22% | 10만 |
|---|
| 2025.12.29 | ₩551,145 | ₩557,168 | ₩539,943 | ₩548,824 | -0.42% | 6.7만 |
|---|
| 2025.12.26 | ₩559,167 | ₩559,892 | ₩550,085 | ₩552,983 | -1.11% | 5.1만 |
|---|
| 2025.12.24 | ₩560,831 | ₩562,011 | ₩557,182 | ₩559,972 | -0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩560,240 | ₩563,447 | ₩556,739 | ₩558,429 | -0.32% | 13.8만 |
|---|
| 2025.12.22 | ₩556,176 | ₩564,923 | ₩552,580 | ₩558,684 | +0.45% | 18.8만 |
|---|
| 2025.12.19 | ₩546,959 | ₩552,943 | ₩543,324 | ₩552,178 | +0.95% | 29.6만 |
|---|
| 2025.12.18 | ₩551,266 | ₩553,895 | ₩542,546 | ₩546,839 | -0.80% | 12.4만 |
|---|
| 2025.12.17 | ₩549,240 | ₩555,210 | ₩539,997 | ₩545,725 | -0.64% | 23.8만 |
|---|
| 2025.12.16 | ₩556,565 | ₩573,777 | ₩548,878 | ₩550,917 | -1.01% | 18.4만 |
|---|
| 2025.12.15 | ₩562,628 | ₩565,794 | ₩548,502 | ₩552,674 | -1.77% | 17만 |
|---|
| 2025.12.12 | ₩572,838 | ₩579,398 | ₩552,875 | ₩560,147 | -2.22% | 13.4만 |
|---|
| 2025.12.11 | ₩569,765 | ₩580,471 | ₩566,237 | ₩573,200 | +0.60% | 12.5만 |
|---|
| 2025.12.10 | ₩555,907 | ₩573,186 | ₩555,304 | ₩568,746 | +2.31% | 12.2만 |
|---|
| 2025.12.09 | ₩558,671 | ₩565,459 | ₩552,205 | ₩555,156 | -0.63% | 15.5만 |
|---|
| 2025.12.08 | ₩557,745 | ₩569,390 | ₩548,717 | ₩555,116 | -0.47% | 12.3만 |
|---|
| 2025.12.05 | ₩552,862 | ₩560,053 | ₩550,474 | ₩556,592 | +0.67% | 16.4만 |
|---|
| 2025.12.04 | ₩552,205 | ₩557,329 | ₩548,100 | ₩555,183 | +0.54% | 8.9만 |
|---|
| 2025.12.03 | ₩548,086 | ₩556,592 | ₩542,653 | ₩555,572 | +1.37% | 13.2만 |
|---|
| 2025.12.02 | ₩547,308 | ₩555,961 | ₩541,942 | ₩545,645 | -0.30% | 16.4만 |
|---|
| 2025.12.01 | ₩547,348 | ₩552,339 | ₩540,641 | ₩541,405 | -1.09% | 11.7만 |
|---|
| 2025.11.28 | ₩553,747 | ₩560,603 | ₩550,179 | ₩554,016 | +0.05% | 5.8만 |
|---|
| 2025.11.26 | ₩547,711 | ₩556,739 | ₩546,141 | ₩549,897 | +0.40% | 14만 |
|---|
| 2025.11.25 | ₩536,294 | ₩548,837 | ₩520,155 | ₩545,953 | +1.80% | 12만 |
|---|
| 2025.11.24 | ₩529,828 | ₩541,674 | ₩526,823 | ₩535,409 | +1.05% | 28만 |
|---|
| 2025.11.21 | ₩509,638 | ₩529,197 | ₩507,129 | ₩527,601 | +3.52% | 19.1만 |
|---|
| 2025.11.20 | ₩534,590 | ₩538,212 | ₩508,028 | ₩508,725 | -4.84% | 25.5만 |
|---|
| 2025.11.19 | ₩521,336 | ₩531,518 | ₩515,272 | ₩524,797 | +0.66% | 17.1만 |
|---|
| 2025.11.18 | ₩518,009 | ₩526,984 | ₩510,215 | ₩518,935 | +0.18% | 19.4만 |
|---|
| 2025.11.17 | ₩533,530 | ₩536,844 | ₩520,638 | ₩524,126 | -1.76% | 19만 |
|---|
| 2025.11.14 | ₩529,908 | ₩541,768 | ₩527,534 | ₩533,517 | +0.68% | 18.2만 |
|---|
| 2025.11.13 | ₩550,139 | ₩552,245 | ₩530,968 | ₩534,148 | -2.91% | 18.4만 |
|---|
| 2025.11.12 | ₩551,024 | ₩559,140 | ₩540,493 | ₩550,635 | -0.07% | 22.9만 |
|---|
| 2025.11.11 | ₩548,864 | ₩555,559 | ₩543,592 | ₩548,287 | -0.11% | 16.1만 |
|---|
| 2025.11.10 | ₩551,386 | ₩560,750 | ₩548,596 | ₩550,622 | -0.14% | 17.5만 |
|---|
| 2025.11.07 | ₩541,593 | ₩549,629 | ₩539,313 | ₩547,053 | +1.01% | 19.4만 |
|---|
| 2025.11.06 | ₩552,151 | ₩554,311 | ₩540,587 | ₩547,456 | -0.85% | 11.5만 |
|---|
| 2025.11.05 | ₩545,041 | ₩553,922 | ₩540,641 | ₩548,851 | +0.70% | 18.8만 |
|---|
| 2025.11.04 | ₩541,593 | ₩551,064 | ₩536,616 | ₩544,652 | +0.56% | 11.7만 |
|---|
| 2025.11.03 | ₩551,051 | ₩554,418 | ₩540,641 | ₩550,930 | -0.02% | 15.9만 |
|---|
| 2025.10.31 | ₩554,110 | ₩561,502 | ₩547,442 | ₩554,633 | +0.09% | 20만 |
|---|
| 2025.10.30 | ₩557,517 | ₩568,075 | ₩552,097 | ₩553,989 | -0.63% | 14.1만 |
|---|
| 2025.10.29 | ₩561,341 | ₩573,924 | ₩557,007 | ₩562,414 | +0.19% | 14.4만 |
|---|
| 2025.10.28 | ₩556,135 | ₩561,917 | ₩551,373 | ₩559,945 | +0.69% | 8만 |
|---|
| 2025.10.27 | ₩567,243 | ₩567,243 | ₩554,137 | ₩556,833 | -1.84% | 13.6만 |
|---|
| 2025.10.24 | ₩556,377 | ₩563,447 | ₩553,036 | ₩560,764 | +0.79% | 9.9만 |
|---|
| 2025.10.23 | ₩542,036 | ₩556,967 | ₩541,928 | ₩551,775 | +1.80% | 16만 |
|---|
| 2025.10.22 | ₩560,066 | ₩560,066 | ₩537,327 | ₩538,172 | -3.91% | 19.8만 |
|---|
| 2025.10.21 | ₩560,871 | ₩561,971 | ₩519,176 | ₩556,109 | -0.85% | 33만 |
|---|
| 2025.10.20 | ₩550,541 | ₩550,541 | ₩539,299 | ₩548,650 | -0.34% | 17.5만 |
|---|
| 2025.10.17 | ₩543,324 | ₩551,400 | ₩537,300 | ₩543,136 | -0.03% | 12만 |
|---|
| 2025.10.16 | ₩551,641 | ₩556,109 | ₩542,425 | ₩545,108 | -1.18% | 17.8만 |
|---|
| 2025.10.15 | ₩543,418 | ₩553,908 | ₩543,418 | ₩549,964 | +1.20% | 15.8만 |
|---|
| 2025.10.14 | ₩527,145 | ₩543,176 | ₩522,087 | ₩541,258 | +2.68% | 11.2만 |
|---|
| 2025.10.13 | ₩531,693 | ₩536,254 | ₩529,559 | ₩533,115 | +0.27% | 14만 |
|---|
| 2025.10.10 | ₩537,756 | ₩540,453 | ₩522,355 | ₩523,174 | -2.71% | 7.4만 |
|---|