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 | ₩631,499 | ₩638,836 | ₩622,914 | ₩627,502 | -0.63% | 13.6만 |
| 2026.10.08 | ₩618,394 | ₩631,499 | ₩614,705 | ₩628,695 | +1.67% | 12.6만 |
| 2026.10.07 | ₩641,318 | ₩643,987 | ₩615,644 | ₩623,182 | -2.83% | 22.7만 |
| 2026.10.06 | ₩644,671 | ₩655,429 | ₩644,671 | ₩653,095 | +1.31% | 13.2만 |
| 2026.10.05 | ₩640,620 | ₩649,285 | ₩631,955 | ₩639,628 | -0.15% | 15만 |
| 2026.10.02 | ₩637,240 | ₩647,957 | ₩634,651 | ₩642,163 | +0.77% | 16.6만 |
| 2026.10.01 | ₩622,391 | ₩632,183 | ₩615,698 | ₩628,132 | +0.92% | 23.5만 |
| 2026.09.30 | ₩630,439 | ₩630,439 | ₩620,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩621,023 |
| -1.49% |
| 17.2만 |
| 2026.09.29 | ₩625,235 | ₩634,463 | ₩623,290 | ₩626,697 | +0.23% | 20.8만 |
|---|
| 2026.09.28 | ₩624,081 | ₩630,573 | ₩614,826 | ₩627,542 | +0.55% | 24.8만 |
|---|
| 2026.09.25 | ₩623,746 | ₩627,743 | ₩618,340 | ₩626,187 | +0.39% | 23.7만 |
|---|
| 2026.09.24 | ₩628,280 | ₩631,781 | ₩622,056 | ₩624,202 | -0.65% | 15.2만 |
|---|
| 2026.09.23 | ₩626,160 | ₩640,258 | ₩625,396 | ₩631,794 | +0.90% | 15만 |
|---|
| 2026.09.22 | ₩630,439 | ₩640,795 | ₩624,980 | ₩627,770 | -0.42% | 18.5만 |
|---|
| 2026.09.21 | ₩646,026 | ₩646,026 | ₩623,840 | ₩629,299 | -2.59% | 27.7만 |
|---|
| 2026.09.18 | ₩637,884 | ₩641,264 | ₩632,237 | ₩636,663 | -0.19% | 42.3만 |
|---|
| 2026.09.17 | ₩641,184 | ₩647,461 | ₩632,183 | ₩633,699 | -1.17% | 13.2만 |
|---|
| 2026.09.16 | ₩643,719 | ₩649,943 | ₩631,096 | ₩637,615 | -0.95% | 13.1만 |
|---|
| 2026.09.15 | ₩637,937 | ₩641,371 | ₩630,493 | ₩635,349 | -0.41% | 13.8만 |
|---|
| 2026.09.14 | ₩635,308 | ₩648,373 | ₩628,052 | ₩633,390 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩646,200 | ₩657,052 | ₩645,194 | ₩648,467 | +0.35% | 11.2만 |
|---|
| 2026.09.10 | ₩643,853 | ₩651,042 | ₩634,584 | ₩639,869 | -0.62% | 13.8만 |
|---|
| 2026.09.09 | ₩645,798 | ₩651,834 | ₩636,784 | ₩644,926 | -0.14% | 14만 |
|---|
| 2026.09.08 | ₩650,694 | ₩653,108 | ₩643,115 | ₩648,641 | -0.32% | 13만 |
|---|
| 2026.09.04 | ₩638,461 | ₩650,895 | ₩637,441 | ₩645,811 | +1.15% | 7.7만 |
|---|
| 2026.09.03 | ₩624,014 | ₩643,531 | ₩621,358 | ₩637,307 | +2.13% | 19.4만 |
|---|
| 2026.09.02 | ₩629,795 | ₩630,546 | ₩620,178 | ₩622,284 | -1.19% | 29.3만 |
|---|
| 2026.09.01 | ₩625,248 | ₩632,518 | ₩619,668 | ₩627,703 | +0.39% | 14.8만 |
|---|
| 2026.08.31 | ₩637,951 | ₩638,863 | ₩627,086 | ₩629,983 | -1.25% | 19.3만 |
|---|
| 2026.08.28 | ₩646,307 | ₩651,968 | ₩632,491 | ₩638,863 | -1.15% | 22.9만 |
|---|
| 2026.08.27 | ₩643,826 | ₩658,487 | ₩633,430 | ₩644,564 | +0.11% | 15만 |
|---|
| 2026.08.26 | ₩636,556 | ₩643,652 | ₩631,298 | ₩639,802 | +0.51% | 17.9만 |
|---|
| 2026.08.25 | ₩654,678 | ₩655,603 | ₩632,076 | ₩634,329 | -3.11% | 16.4만 |
|---|
| 2026.08.24 | ₩651,069 | ₩653,001 | ₩639,131 | ₩645,825 | -0.81% | 12.4만 |
|---|
| 2026.08.21 | ₩652,558 | ₩653,980 | ₩644,899 | ₩651,673 | -0.14% | 9.6만 |
|---|
| 2026.08.20 | ₩643,222 | ₩655,120 | ₩643,222 | ₩646,093 | +0.45% | 14만 |
|---|
| 2026.08.19 | ₩657,159 | ₩657,642 | ₩644,550 | ₩649,661 | -1.14% | 17만 |
|---|
| 2026.08.18 | ₩670,479 | ₩671,324 | ₩653,216 | ₩653,725 | -2.50% | 17.5만 |
|---|
| 2026.08.17 | ₩666,012 | ₩681,867 | ₩665,905 | ₩679,788 | +2.07% | 23.1만 |
|---|
| 2026.08.14 | ₩659,144 | ₩669,433 | ₩654,771 | ₩664,309 | +0.78% | 11.4만 |
|---|
| 2026.08.13 | ₩664,295 | ₩669,781 | ₩656,113 | ₩660,217 | -0.61% | 9.9만 |
|---|
| 2026.08.12 | ₩670,036 | ₩673,564 | ₩659,989 | ₩661,170 | -1.32% | 13.1만 |
|---|
| 2026.08.11 | ₩666,133 | ₩678,943 | ₩660,284 | ₩661,787 | -0.65% | 17.4만 |
|---|
| 2026.08.10 | ₩664,389 | ₩670,680 | ₩659,050 | ₩660,271 | -0.62% | 16.4만 |
|---|
| 2026.08.07 | ₩663,490 | ₩669,647 | ₩659,359 | ₩662,149 | -0.20% | 11.3만 |
|---|
| 2026.08.06 | ₩665,248 | ₩677,078 | ₩657,588 | ₩659,828 | -0.81% | 12.8만 |
|---|
| 2026.08.05 | ₩676,703 | ₩686,602 | ₩664,859 | ₩665,851 | -1.60% | 14.9만 |
|---|
| 2026.08.04 | ₩661,693 | ₩679,801 | ₩658,608 | ₩675,375 | +2.07% | 23.3만 |
|---|
| 2026.08.03 | ₩641,358 | ₩657,575 | ₩634,745 | ₩655,375 | +2.19% | 18.8만 |
|---|
| 2026.07.31 | ₩647,193 | ₩653,752 | ₩634,624 | ₩646,133 | -0.16% | 29.5만 |
|---|
| 2026.07.30 | ₩629,380 | ₩641,881 | ₩618,635 | ₩639,306 | +1.58% | 28.3만 |
|---|
| 2026.07.29 | ₩640,151 | ₩643,974 | ₩610,453 | ₩612,049 | -4.39% | 21.4만 |
|---|
| 2026.07.28 | ₩654,637 | ₩654,637 | ₩639,695 | ₩644,752 | -1.51% | 29.6만 |
|---|
| 2026.07.27 | ₩660,043 | ₩673,792 | ₩653,229 | ₩663,718 | +0.56% | 23.8만 |
|---|
| 2026.07.24 | ₩656,877 | ₩663,745 | ₩643,880 | ₩652,116 | -0.72% | 27.6만 |
|---|
| 2026.07.23 | ₩650,855 | ₩656,140 | ₩634,557 | ₩655,389 | +0.70% | 38.3만 |
|---|
| 2026.07.22 | ₩670,278 | ₩674,610 | ₩644,054 | ₩653,913 | -2.44% | 35만 |
|---|
| 2026.07.21 | ₩731,108 | ₩731,108 | ₩675,831 | ₩677,856 | -7.28% | 37.1만 |
|---|
| 2026.07.20 | ₩722,725 | ₩729,539 | ₩703,503 | ₩705,394 | -2.40% | 22만 |
|---|
| 2026.07.17 | ₩736,232 | ₩736,232 | ₩699,640 | ₩713,147 | -3.14% | 22.2만 |
|---|
| 2026.07.16 | ₩719,116 | ₩735,723 | ₩718,607 | ₩722,296 | +0.44% | 15.7만 |
|---|
| 2026.07.15 | ₩731,336 | ₩731,336 | ₩718,875 | ₩730,210 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩739,344 | ₩744,119 | ₩724,428 | ₩728,989 | -1.40% | 12.6만 |
|---|
| 2026.07.13 | ₩728,815 | ₩735,843 | ₩723,355 | ₩724,053 | -0.65% | 12.6만 |
|---|
| 2026.07.10 | ₩733,724 | ₩743,382 | ₩725,381 | ₩733,496 | -0.03% | 11.6만 |
|---|
| 2026.07.09 | ₩736,675 | ₩750,303 | ₩731,417 | ₩733,362 | -0.45% | 14.1만 |
|---|
| 2026.07.08 | ₩720,149 | ₩726,467 | ₩710,438 | ₩724,951 | +0.67% | 20.6만 |
|---|
| 2026.07.07 | ₩747,205 | ₩747,205 | ₩717,829 | ₩723,677 | -3.15% | 30.9만 |
|---|
| 2026.07.06 | ₩750,169 | ₩763,891 | ₩746,963 | ₩756,621 | +0.86% | 16.5만 |
|---|
| 2026.07.02 | ₩750,464 | ₩752,744 | ₩731,216 | ₩744,924 | -0.74% | 21.3만 |
|---|
| 2026.07.01 | ₩765,689 | ₩765,689 | ₩742,215 | ₩749,847 | -2.07% | 25.4만 |
|---|
| 2026.06.30 | ₩772,234 | ₩780,953 | ₩765,917 | ₩774,770 | +0.33% | 15.6만 |
|---|
| 2026.06.29 | ₩758,861 | ₩772,248 | ₩755,964 | ₩769,096 | +1.35% | 18.9만 |
|---|
| 2026.06.26 | ₩772,248 | ₩778,458 | ₩753,268 | ₩762,899 | -1.21% | 53.1만 |
|---|
| 2026.06.25 | ₩770,356 | ₩785,648 | ₩766,024 | ₩782,751 | +1.61% | 24.5만 |
|---|
| 2026.06.24 | ₩761,343 | ₩776,835 | ₩745,796 | ₩755,736 | -0.74% | 27.1만 |
|---|
| 2026.06.23 | ₩761,088 | ₩775,333 | ₩739,009 | ₩762,831 | +0.23% | 24.2만 |
|---|
| 2026.06.22 | ₩768,666 | ₩782,737 | ₩761,651 | ₩782,013 | +1.74% | 21.4만 |
|---|
| 2026.06.18 | ₩770,115 | ₩777,721 | ₩761,275 | ₩764,991 | -0.67% | 37.7만 |
|---|
| 2026.06.17 | ₩753,871 | ₩772,476 | ₩750,746 | ₩758,284 | +0.59% | 24만 |
|---|
| 2026.06.16 | ₩734,314 | ₩768,183 | ₩734,314 | ₩746,480 | +1.66% | 32.3만 |
|---|
| 2026.06.15 | ₩745,488 | ₩749,458 | ₩722,564 | ₩725,166 | -2.73% | 24.9만 |
|---|
| 2026.06.12 | ₩712,329 | ₩734,328 | ₩706,213 | ₩733,469 | +2.97% | 57.7만 |
|---|
| 2026.06.11 | ₩696,917 | ₩712,718 | ₩686,964 | ₩708,989 | +1.73% | 17.6만 |
|---|
| 2026.06.10 | ₩714,864 | ₩720,163 | ₩685,743 | ₩687,112 | -3.88% | 15.7만 |
|---|
| 2026.06.09 | ₩724,603 | ₩732,798 | ₩695,522 | ₩715,549 | -1.25% | 28.3만 |
|---|
| 2026.06.08 | ₩720,981 | ₩721,182 | ₩705,220 | ₩718,486 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩724,361 | ₩732,637 | ₩712,799 | ₩716,018 | -1.15% | 22만 |
|---|
| 2026.06.04 | ₩728,989 | ₩735,830 | ₩718,728 | ₩730,880 | +0.26% | 19.8만 |
|---|
| 2026.06.03 | ₩730,800 | ₩736,273 | ₩724,401 | ₩733,912 | +0.43% | 24.5만 |
|---|
| 2026.06.02 | ₩711,471 | ₩732,369 | ₩703,906 | ₩729,002 | +2.46% | 28.1만 |
|---|
| 2026.06.01 | ₩689,459 | ₩714,006 | ₩677,467 | ₩709,231 | +2.87% | 27.5만 |
|---|
| 2026.05.29 | ₩705,676 | ₩708,265 | ₩691,283 | ₩697,252 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩704,214 | ₩708,211 | ₩685,918 | ₩703,946 | -0.04% | 18.3만 |
|---|
| 2026.05.27 | ₩710,626 | ₩718,057 | ₩698,795 | ₩700,552 | -1.42% | 15.8만 |
|---|
| 2026.05.26 | ₩695,737 | ₩712,638 | ₩693,537 | ₩709,915 | +2.04% | 19.2만 |
|---|
| 2026.05.22 | ₩683,423 | ₩691,444 | ₩671,713 | ₩688,694 | +0.77% | 12.6만 |
|---|
| 2026.05.21 | ₩670,693 | ₩683,544 | ₩664,282 | ₩678,862 | +1.22% | 16.8만 |
|---|
| 2026.05.20 | ₩664,590 | ₩680,847 | ₩650,949 | ₩675,187 | +1.59% | 32만 |
|---|
| 2026.05.19 | ₩667,997 | ₩669,513 | ₩653,765 | ₩658,809 | -1.38% | 18.7만 |
|---|
| 2026.05.18 | ₩681,518 | ₩686,776 | ₩668,936 | ₩671,592 | -1.46% | 19.9만 |
|---|
| 2026.05.15 | ₩681,626 | ₩686,119 | ₩661,907 | ₩679,734 | -0.28% | 20.2만 |
|---|
| 2026.05.14 | ₩693,416 | ₩698,822 | ₩682,082 | ₩691,578 | -0.27% | 18.8만 |
|---|
| 2026.05.13 | ₩693,711 | ₩698,607 | ₩678,460 | ₩688,963 | -0.68% | 19.2만 |
|---|
| 2026.05.12 | ₩695,187 | ₩695,187 | ₩677,400 | ₩689,446 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩695,106 | ₩695,321 | ₩677,092 | ₩692,142 | -0.43% | 29.6만 |
|---|
| 2026.05.08 | ₩688,453 | ₩688,614 | ₩675,039 | ₩684,831 | -0.53% | 20.8만 |
|---|
| 2026.05.07 | ₩704,214 | ₩704,214 | ₩678,889 | ₩682,967 | -3.02% | 17.1만 |
|---|
| 2026.05.06 | ₩701,987 | ₩708,895 | ₩686,387 | ₩701,276 | -0.10% | 18.8만 |
|---|
| 2026.05.05 | ₩688,735 | ₩700,190 | ₩684,979 | ₩695,066 | +0.92% | 20.5만 |
|---|
| 2026.05.04 | ₩681,854 | ₩689,486 | ₩674,288 | ₩680,177 | -0.25% | 20.9만 |
|---|
| 2026.05.01 | ₩682,350 | ₩688,708 | ₩673,443 | ₩684,576 | +0.33% | 21.2만 |
|---|
| 2026.04.30 | ₩669,325 | ₩688,896 | ₩659,010 | ₩681,465 | +1.81% | 20.2만 |
|---|
| 2026.04.29 | ₩666,012 | ₩666,093 | ₩654,530 | ₩659,520 | -0.97% | 12.3만 |
|---|
| 2026.04.28 | ₩669,258 | ₩669,258 | ₩645,690 | ₩667,139 | -0.32% | 16.5만 |
|---|
| 2026.04.27 | ₩673,363 | ₩675,925 | ₩654,731 | ₩667,984 | -0.80% | 17.1만 |
|---|
| 2026.04.24 | ₩667,353 | ₩669,875 | ₩651,981 | ₩669,231 | +0.28% | 28.1만 |
|---|
| 2026.04.23 | ₩631,083 | ₩665,730 | ₩631,083 | ₩663,222 | +5.09% | 32.9만 |
|---|
| 2026.04.22 | ₩628,776 | ₩636,811 | ₩620,540 | ₩626,080 | -0.43% | 30.2만 |
|---|
| 2026.04.21 | ₩590,467 | ₩633,122 | ₩583,492 | ₩615,376 | +4.22% | 43.9만 |
|---|
| 2026.04.20 | ₩551,151 | ₩554,116 | ₩546,564 | ₩549,797 | -0.25% | 26.2만 |
|---|
| 2026.04.17 | ₩543,251 | ₩559,951 | ₩542,057 | ₩553,472 | +1.88% | 37.1만 |
|---|
| 2026.04.16 | ₩548,938 | ₩555,564 | ₩529,113 | ₩538,891 | -1.83% | 30.9만 |
|---|
| 2026.04.15 | ₩574,317 | ₩574,317 | ₩549,502 | ₩552,493 | -3.80% | 17.5만 |
|---|
| 2026.04.14 | ₩580,795 | ₩585,732 | ₩573,887 | ₩576,087 | -0.81% | 17.2만 |
|---|
| 2026.04.13 | ₩569,179 | ₩579,897 | ₩562,298 | ₩579,575 | +1.83% | 28.5만 |
|---|
| 2026.04.10 | ₩573,002 | ₩575,886 | ₩568,146 | ₩571,151 | -0.32% | 12.2만 |
|---|
| 2026.04.09 | ₩566,027 | ₩575,457 | ₩561,829 | ₩571,835 | +1.03% | 15.8만 |
|---|
| 2026.04.08 | ₩576,221 | ₩587,784 | ₩572,452 | ₩573,847 | -0.41% | 26.8만 |
|---|
| 2026.04.07 | ₩537,952 | ₩555,699 | ₩532,533 | ₩552,292 | +2.67% | 22.1만 |
|---|
| 2026.04.06 | ₩536,839 | ₩543,251 | ₩532,802 | ₩541,172 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩534,371 | ₩549,944 | ₩509,703 | ₩540,434 | +1.13% | 15.6만 |
|---|
| 2026.04.01 | ₩542,433 | ₩555,967 | ₩540,246 | ₩545,464 | +0.56% | 20.6만 |
|---|
| 2026.03.31 | ₩523,788 | ₩542,325 | ₩519,871 | ₩535,967 | +2.33% | 39.3만 |
|---|
| 2026.03.30 | ₩530,186 | ₩532,493 | ₩508,751 | ₩515,122 | -2.84% | 23.4만 |
|---|
| 2026.03.27 | ₩531,809 | ₩536,209 | ₩522,312 | ₩525,867 | -1.12% | 14.6만 |
|---|
| 2026.03.26 | ₩541,507 | ₩548,630 | ₩533,647 | ₩535,645 | -1.08% | 17.2만 |
|---|
| 2026.03.25 | ₩550,789 | ₩564,860 | ₩530,441 | ₩545,115 | -1.03% | 12.9만 |
|---|
| 2026.03.24 | ₩529,770 | ₩549,153 | ₩529,770 | ₩541,909 | +2.29% | 19.9만 |
|---|
| 2026.03.23 | ₩536,557 | ₩547,261 | ₩533,553 | ₩534,599 | -0.36% | 22.3만 |
|---|
| 2026.03.20 | ₩530,347 | ₩535,578 | ₩518,422 | ₩525,759 | -0.86% | 37.8만 |
|---|
| 2026.03.19 | ₩536,477 | ₩539,119 | ₩526,698 | ₩531,796 | -0.87% | 25.1만 |
|---|
| 2026.03.18 | ₩548,965 | ₩554,719 | ₩536,960 | ₩537,966 | -2.00% | 19.2만 |
|---|
| 2026.03.17 | ₩552,037 | ₩563,787 | ₩544,874 | ₩548,724 | -0.60% | 14만 |
|---|
| 2026.03.16 | ₩556,383 | ₩562,580 | ₩548,817 | ₩548,978 | -1.33% | 17.4만 |
|---|
| 2026.03.13 | ₩568,106 | ₩572,211 | ₩544,807 | ₩549,448 | -3.28% | 20.1만 |
|---|
| 2026.03.12 | ₩563,626 | ₩567,945 | ₩556,986 | ₩563,572 | -0.01% | 10.8만 |
|---|
| 2026.03.11 | ₩568,509 | ₩578,488 | ₩553,807 | ₩577,080 | +1.51% | 12.2만 |
|---|
| 2026.03.10 | ₩576,973 | ₩586,496 | ₩571,339 | ₩573,311 | -0.63% | 13.1만 |
|---|
| 2026.03.09 | ₩559,039 | ₩577,737 | ₩549,045 | ₩576,838 | +3.18% | 17.7만 |
|---|
| 2026.03.06 | ₩576,758 | ₩576,758 | ₩563,371 | ₩568,857 | -1.37% | 18.6만 |
|---|
| 2026.03.05 | ₩599,159 | ₩599,856 | ₩578,649 | ₩586,899 | -2.05% | 19.6만 |
|---|
| 2026.03.04 | ₩605,061 | ₩606,295 | ₩595,671 | ₩605,718 | +0.11% | 11.9만 |
|---|
| 2026.03.03 | ₩598,354 | ₩610,305 | ₩590,614 | ₩598,783 | +0.07% | 17만 |
|---|
| 2026.03.02 | ₩607,489 | ₩620,942 | ₩588,602 | ₩615,564 | +1.33% | 17.5만 |
|---|
| 2026.02.27 | ₩621,586 | ₩627,877 | ₩606,576 | ₩616,932 | -0.75% | 15.7만 |
|---|
| 2026.02.26 | ₩624,926 | ₩629,487 | ₩614,155 | ₩627,985 | +0.49% | 15만 |
|---|
| 2026.02.25 | ₩624,041 | ₩626,911 | ₩611,352 | ₩622,150 | -0.30% | 16.5만 |
|---|
| 2026.02.24 | ₩616,824 | ₩624,349 | ₩608,481 | ₩621,211 | +0.71% | 14.8만 |
|---|
| 2026.02.23 | ₩629,192 | ₩630,614 | ₩607,703 | ₩613,471 | -2.50% | 14.4만 |
|---|
| 2026.02.20 | ₩621,680 | ₩637,320 | ₩619,091 | ₩632,143 | +1.68% | 16.8만 |
|---|
| 2026.02.19 | ₩605,329 | ₩622,257 | ₩605,329 | ₩622,083 | +2.77% | 16.4만 |
|---|
| 2026.02.18 | ₩603,907 | ₩619,212 | ₩601,412 | ₩610,279 | +1.06% | 25.1만 |
|---|
| 2026.02.17 | ₩605,289 | ₩614,745 | ₩587,516 | ₩595,510 | -1.62% | 40.8만 |
|---|
| 2026.02.13 | ₩626,791 | ₩642,807 | ₩622,150 | ₩637,589 | +1.72% | 14.3만 |
|---|
| 2026.02.12 | ₩646,012 | ₩653,001 | ₩621,626 | ₩626,844 | -2.97% | 14.7만 |
|---|
| 2026.02.11 | ₩643,853 | ₩654,020 | ₩631,284 | ₩640,969 | -0.45% | 11.5만 |
|---|
| 2026.02.10 | ₩635,684 | ₩640,164 | ₩629,634 | ₩636,060 | +0.06% | 12.4만 |
|---|
| 2026.02.09 | ₩636,113 | ₩642,900 | ₩635,228 | ₩636,663 | +0.09% | 11.4만 |
|---|
| 2026.02.06 | ₩628,441 | ₩643,222 | ₩628,441 | ₩635,375 | +1.10% | 15.9만 |
|---|
| 2026.02.05 | ₩606,469 | ₩625,060 | ₩606,469 | ₩616,985 | +1.73% | 12.7만 |
|---|
| 2026.02.04 | ₩614,289 | ₩626,147 | ₩601,533 | ₩612,398 | -0.31% | 9.8만 |
|---|
| 2026.02.03 | ₩612,800 | ₩621,305 | ₩605,423 | ₩613,189 | +0.06% | 14.6만 |
|---|
| 2026.02.02 | ₩596,167 | ₩609,769 | ₩591,862 | ₩608,562 | +2.08% | 13.7만 |
|---|
| 2026.01.30 | ₩595,161 | ₩607,730 | ₩591,982 | ₩597,656 | +0.42% | 13.4만 |
|---|
| 2026.01.29 | ₩600,138 | ₩606,429 | ₩592,090 | ₩600,876 | +0.12% | 11.5만 |
|---|
| 2026.01.28 | ₩599,038 | ₩604,095 | ₩583,706 | ₩596,825 | -0.37% | 10.7만 |
|---|
| 2026.01.27 | ₩600,031 | ₩604,953 | ₩596,530 | ₩599,266 | -0.13% | 7.6만 |
|---|
| 2026.01.26 | ₩594,048 | ₩599,642 | ₩592,251 | ₩597,737 | +0.62% | 13.9만 |
|---|
| 2026.01.23 | ₩599,762 | ₩605,557 | ₩584,176 | ₩590,292 | -1.58% | 10.2만 |
|---|
| 2026.01.22 | ₩599,467 | ₩601,063 | ₩587,301 | ₩599,011 | -0.08% | 7.7만 |
|---|
| 2026.01.21 | ₩588,522 | ₩599,923 | ₩582,633 | ₩595,778 | +1.23% | 10.5만 |
|---|
| 2026.01.20 | ₩588,253 | ₩591,660 | ₩578,448 | ₩581,667 | -1.12% | 9.6만 |
|---|
| 2026.01.16 | ₩592,881 | ₩599,682 | ₩588,374 | ₩595,000 | +0.36% | 11.5만 |
|---|
| 2026.01.15 | ₩580,755 | ₩591,258 | ₩578,636 | ₩590,239 | +1.63% | 10.2만 |
|---|
| 2026.01.14 | ₩583,049 | ₩587,999 | ₩572,680 | ₩574,290 | -1.50% | 17.7만 |
|---|
| 2026.01.13 | ₩583,492 | ₩588,911 | ₩579,414 | ₩583,545 | +0.01% | 17.2만 |
|---|
| 2026.01.12 | ₩569,796 | ₩583,800 | ₩568,696 | ₩580,970 | +1.96% | 16.1만 |
|---|
| 2026.01.09 | ₩565,504 | ₩577,536 | ₩565,504 | ₩570,856 | +0.95% | 12.7만 |
|---|
| 2026.01.08 | ₩562,084 | ₩569,837 | ₩558,502 | ₩563,693 | +0.29% | 23.7만 |
|---|
| 2026.01.07 | ₩566,966 | ₩570,668 | ₩559,025 | ₩565,048 | -0.34% | 15.4만 |
|---|
| 2026.01.06 | ₩559,039 | ₩579,588 | ₩542,674 | ₩564,485 | +0.97% | 20.7만 |
|---|
| 2026.01.05 | ₩556,396 | ₩567,690 | ₩545,987 | ₩561,212 | +0.87% | 15.3만 |
|---|
| 2026.01.02 | ₩540,421 | ₩552,359 | ₩538,207 | ₩552,251 | +2.19% | 13.3만 |
|---|
| 2025.12.31 | ₩547,436 | ₩549,528 | ₩539,347 | ₩539,656 | -1.42% | 8.7만 |
|---|
| 2025.12.30 | ₩553,324 | ₩553,324 | ₩538,194 | ₩546,564 | -1.22% | 10만 |
|---|
| 2025.12.29 | ₩551,071 | ₩557,094 | ₩539,871 | ₩548,750 | -0.42% | 6.7만 |
|---|
| 2025.12.26 | ₩559,092 | ₩559,817 | ₩550,011 | ₩552,909 | -1.11% | 5.1만 |
|---|
| 2025.12.24 | ₩560,756 | ₩561,936 | ₩557,107 | ₩559,897 | -0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩560,165 | ₩563,371 | ₩556,664 | ₩558,355 | -0.32% | 13.8만 |
|---|
| 2025.12.22 | ₩556,101 | ₩564,847 | ₩552,506 | ₩558,609 | +0.45% | 18.8만 |
|---|
| 2025.12.19 | ₩546,886 | ₩552,868 | ₩543,251 | ₩552,104 | +0.95% | 29.6만 |
|---|
| 2025.12.18 | ₩551,192 | ₩553,821 | ₩542,473 | ₩546,765 | -0.80% | 12.4만 |
|---|
| 2025.12.17 | ₩549,166 | ₩555,135 | ₩539,924 | ₩545,652 | -0.64% | 23.8만 |
|---|
| 2025.12.16 | ₩556,490 | ₩573,700 | ₩548,804 | ₩550,843 | -1.01% | 18.4만 |
|---|
| 2025.12.15 | ₩562,553 | ₩565,719 | ₩548,428 | ₩552,600 | -1.77% | 17만 |
|---|
| 2025.12.12 | ₩572,761 | ₩579,320 | ₩552,801 | ₩560,071 | -2.22% | 13.4만 |
|---|
| 2025.12.11 | ₩569,689 | ₩580,393 | ₩566,161 | ₩573,123 | +0.60% | 12.5만 |
|---|
| 2025.12.10 | ₩555,833 | ₩573,109 | ₩555,229 | ₩568,670 | +2.31% | 12.2만 |
|---|
| 2025.12.09 | ₩558,596 | ₩565,383 | ₩552,131 | ₩555,082 | -0.63% | 15.5만 |
|---|
| 2025.12.08 | ₩557,670 | ₩569,313 | ₩548,643 | ₩555,041 | -0.47% | 12.3만 |
|---|
| 2025.12.05 | ₩552,788 | ₩559,978 | ₩550,400 | ₩556,517 | +0.67% | 16.4만 |
|---|
| 2025.12.04 | ₩552,131 | ₩557,255 | ₩548,026 | ₩555,108 | +0.54% | 8.9만 |
|---|
| 2025.12.03 | ₩548,013 | ₩556,517 | ₩542,580 | ₩555,497 | +1.37% | 13.2만 |
|---|
| 2025.12.02 | ₩547,235 | ₩555,886 | ₩541,869 | ₩545,571 | -0.30% | 16.4만 |
|---|
| 2025.12.01 | ₩547,275 | ₩552,265 | ₩540,568 | ₩541,333 | -1.09% | 11.7만 |
|---|
| 2025.11.28 | ₩553,673 | ₩560,528 | ₩550,105 | ₩553,941 | +0.05% | 5.8만 |
|---|
| 2025.11.26 | ₩547,637 | ₩556,664 | ₩546,068 | ₩549,823 | +0.40% | 14만 |
|---|
| 2025.11.25 | ₩536,222 | ₩548,764 | ₩520,086 | ₩545,880 | +1.80% | 12만 |
|---|
| 2025.11.24 | ₩529,757 | ₩541,601 | ₩526,752 | ₩535,337 | +1.05% | 28만 |
|---|
| 2025.11.21 | ₩509,569 | ₩529,126 | ₩507,061 | ₩527,530 | +3.52% | 19.1만 |
|---|
| 2025.11.20 | ₩534,519 | ₩538,140 | ₩507,960 | ₩508,657 | -4.84% | 25.5만 |
|---|
| 2025.11.19 | ₩521,266 | ₩531,447 | ₩515,203 | ₩524,727 | +0.66% | 17.1만 |
|---|
| 2025.11.18 | ₩517,939 | ₩526,913 | ₩510,146 | ₩518,865 | +0.18% | 19.4만 |
|---|
| 2025.11.17 | ₩533,459 | ₩536,772 | ₩520,568 | ₩524,056 | -1.76% | 19만 |
|---|
| 2025.11.14 | ₩529,837 | ₩541,695 | ₩527,463 | ₩533,445 | +0.68% | 18.2만 |
|---|
| 2025.11.13 | ₩550,065 | ₩552,171 | ₩530,897 | ₩534,076 | -2.91% | 18.4만 |
|---|
| 2025.11.12 | ₩550,950 | ₩559,065 | ₩540,421 | ₩550,561 | -0.07% | 22.9만 |
|---|
| 2025.11.11 | ₩548,791 | ₩555,484 | ₩543,519 | ₩548,214 | -0.11% | 16.1만 |
|---|
| 2025.11.10 | ₩551,312 | ₩560,675 | ₩548,522 | ₩550,548 | -0.14% | 17.5만 |
|---|
| 2025.11.07 | ₩541,520 | ₩549,555 | ₩539,240 | ₩546,980 | +1.01% | 19.4만 |
|---|
| 2025.11.06 | ₩552,077 | ₩554,237 | ₩540,514 | ₩547,382 | -0.85% | 11.5만 |
|---|
| 2025.11.05 | ₩544,968 | ₩553,848 | ₩540,568 | ₩548,777 | +0.70% | 18.8만 |
|---|
| 2025.11.04 | ₩541,520 | ₩550,990 | ₩536,544 | ₩544,579 | +0.56% | 11.7만 |
|---|
| 2025.11.03 | ₩550,977 | ₩554,344 | ₩540,568 | ₩550,856 | -0.02% | 15.9만 |
|---|
| 2025.10.31 | ₩554,035 | ₩561,426 | ₩547,369 | ₩554,558 | +0.09% | 20만 |
|---|
| 2025.10.30 | ₩557,442 | ₩567,999 | ₩552,023 | ₩553,915 | -0.63% | 14.1만 |
|---|
| 2025.10.29 | ₩561,265 | ₩573,847 | ₩556,933 | ₩562,338 | +0.19% | 14.4만 |
|---|
| 2025.10.28 | ₩556,061 | ₩561,842 | ₩551,299 | ₩559,870 | +0.69% | 8만 |
|---|
| 2025.10.27 | ₩567,167 | ₩567,167 | ₩554,062 | ₩556,758 | -1.84% | 13.6만 |
|---|
| 2025.10.24 | ₩556,302 | ₩563,371 | ₩552,962 | ₩560,688 | +0.79% | 9.9만 |
|---|
| 2025.10.23 | ₩541,963 | ₩556,892 | ₩541,856 | ₩551,701 | +1.80% | 16만 |
|---|
| 2025.10.22 | ₩559,991 | ₩559,991 | ₩537,255 | ₩538,100 | -3.91% | 19.8만 |
|---|
| 2025.10.21 | ₩560,796 | ₩561,896 | ₩519,106 | ₩556,034 | -0.85% | 33만 |
|---|
| 2025.10.20 | ₩550,467 | ₩550,467 | ₩539,227 | ₩548,576 | -0.34% | 17.5만 |
|---|
| 2025.10.17 | ₩543,251 | ₩551,326 | ₩537,228 | ₩543,063 | -0.03% | 12만 |
|---|
| 2025.10.16 | ₩551,567 | ₩556,034 | ₩542,352 | ₩545,035 | -1.18% | 17.8만 |
|---|
| 2025.10.15 | ₩543,345 | ₩553,834 | ₩543,345 | ₩549,891 | +1.20% | 15.8만 |
|---|
| 2025.10.14 | ₩527,074 | ₩543,103 | ₩522,017 | ₩541,185 | +2.68% | 11.2만 |
|---|
| 2025.10.13 | ₩531,621 | ₩536,182 | ₩529,488 | ₩533,043 | +0.27% | 14만 |
|---|
| 2025.10.10 | ₩537,684 | ₩540,380 | ₩522,285 | ₩523,104 | -2.71% | 7.4만 |
|---|