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 | ₩631,362 | ₩638,698 | ₩622,780 | ₩627,366 | -0.63% | 13.6만 |
| 2026.10.08 | ₩618,260 | ₩631,362 | ₩614,572 | ₩628,560 | +1.67% | 12.6만 |
| 2026.10.07 | ₩641,179 | ₩643,848 | ₩615,511 | ₩623,048 | -2.83% | 22.7만 |
| 2026.10.06 | ₩644,532 | ₩655,287 | ₩644,532 | ₩652,954 | +1.31% | 13.2만 |
| 2026.10.05 | ₩640,482 | ₩649,145 | ₩631,818 | ₩639,489 | -0.15% | 15만 |
| 2026.10.02 | ₩637,102 | ₩647,817 | ₩634,514 | ₩642,024 | +0.77% | 16.6만 |
| 2026.10.01 | ₩622,256 | ₩632,046 | ₩615,565 | ₩627,996 | +0.92% | 23.5만 |
| 2026.09.30 | ₩630,303 | ₩630,303 | ₩620,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620,889 |
| -1.49% |
| 17.2만 |
| 2026.09.29 | ₩625,100 | ₩634,326 | ₩623,155 | ₩626,561 | +0.23% | 20.8만 |
|---|
| 2026.09.28 | ₩623,946 | ₩630,437 | ₩614,693 | ₩627,406 | +0.55% | 24.8만 |
|---|
| 2026.09.25 | ₩623,611 | ₩627,607 | ₩618,206 | ₩626,052 | +0.39% | 23.7만 |
|---|
| 2026.09.24 | ₩628,144 | ₩631,644 | ₩621,921 | ₩624,067 | -0.65% | 15.2만 |
|---|
| 2026.09.23 | ₩626,025 | ₩640,120 | ₩625,260 | ₩631,657 | +0.90% | 15만 |
|---|
| 2026.09.22 | ₩630,303 | ₩640,656 | ₩624,845 | ₩627,634 | -0.42% | 18.5만 |
|---|
| 2026.09.21 | ₩645,886 | ₩645,886 | ₩623,705 | ₩629,163 | -2.59% | 27.7만 |
|---|
| 2026.09.18 | ₩637,746 | ₩641,125 | ₩632,100 | ₩636,525 | -0.19% | 42.3만 |
|---|
| 2026.09.17 | ₩641,045 | ₩647,321 | ₩632,046 | ₩633,562 | -1.17% | 13.2만 |
|---|
| 2026.09.16 | ₩643,579 | ₩649,802 | ₩630,960 | ₩637,478 | -0.95% | 13.1만 |
|---|
| 2026.09.15 | ₩637,799 | ₩641,233 | ₩630,357 | ₩635,211 | -0.41% | 13.8만 |
|---|
| 2026.09.14 | ₩635,171 | ₩648,233 | ₩627,916 | ₩633,253 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩646,060 | ₩656,910 | ₩645,055 | ₩648,327 | +0.35% | 11.2만 |
|---|
| 2026.09.10 | ₩643,714 | ₩650,902 | ₩634,447 | ₩639,731 | -0.62% | 13.8만 |
|---|
| 2026.09.09 | ₩645,658 | ₩651,693 | ₩636,646 | ₩644,786 | -0.14% | 14만 |
|---|
| 2026.09.08 | ₩650,553 | ₩652,967 | ₩642,976 | ₩648,501 | -0.32% | 13만 |
|---|
| 2026.09.04 | ₩638,323 | ₩650,754 | ₩637,303 | ₩645,672 | +1.15% | 7.7만 |
|---|
| 2026.09.03 | ₩623,879 | ₩643,392 | ₩621,224 | ₩637,169 | +2.13% | 19.4만 |
|---|
| 2026.09.02 | ₩629,659 | ₩630,410 | ₩620,044 | ₩622,149 | -1.19% | 29.3만 |
|---|
| 2026.09.01 | ₩625,113 | ₩632,382 | ₩619,534 | ₩627,567 | +0.39% | 14.8만 |
|---|
| 2026.08.31 | ₩637,813 | ₩638,725 | ₩626,950 | ₩629,847 | -1.25% | 19.3만 |
|---|
| 2026.08.28 | ₩646,168 | ₩651,827 | ₩632,355 | ₩638,725 | -1.15% | 22.9만 |
|---|
| 2026.08.27 | ₩643,687 | ₩658,345 | ₩633,294 | ₩644,424 | +0.11% | 15만 |
|---|
| 2026.08.26 | ₩636,418 | ₩643,512 | ₩631,161 | ₩639,664 | +0.51% | 17.9만 |
|---|
| 2026.08.25 | ₩654,536 | ₩655,461 | ₩631,939 | ₩634,192 | -3.11% | 16.4만 |
|---|
| 2026.08.24 | ₩650,929 | ₩652,860 | ₩638,993 | ₩645,685 | -0.81% | 12.4만 |
|---|
| 2026.08.21 | ₩652,417 | ₩653,839 | ₩644,760 | ₩651,532 | -0.14% | 9.6만 |
|---|
| 2026.08.20 | ₩643,083 | ₩654,979 | ₩643,083 | ₩645,953 | +0.45% | 14만 |
|---|
| 2026.08.19 | ₩657,017 | ₩657,500 | ₩644,411 | ₩649,520 | -1.14% | 17만 |
|---|
| 2026.08.18 | ₩670,334 | ₩671,179 | ₩653,074 | ₩653,584 | -2.50% | 17.5만 |
|---|
| 2026.08.17 | ₩665,868 | ₩681,720 | ₩665,761 | ₩679,641 | +2.07% | 23.1만 |
|---|
| 2026.08.14 | ₩659,002 | ₩669,288 | ₩654,630 | ₩664,165 | +0.78% | 11.4만 |
|---|
| 2026.08.13 | ₩664,151 | ₩669,636 | ₩655,971 | ₩660,075 | -0.61% | 9.9만 |
|---|
| 2026.08.12 | ₩669,891 | ₩673,418 | ₩659,847 | ₩661,027 | -1.32% | 13.1만 |
|---|
| 2026.08.11 | ₩665,989 | ₩678,796 | ₩660,142 | ₩661,644 | -0.65% | 17.4만 |
|---|
| 2026.08.10 | ₩664,245 | ₩670,535 | ₩658,908 | ₩660,128 | -0.62% | 16.4만 |
|---|
| 2026.08.07 | ₩663,347 | ₩669,502 | ₩659,216 | ₩662,006 | -0.20% | 11.3만 |
|---|
| 2026.08.06 | ₩665,104 | ₩676,932 | ₩657,446 | ₩659,686 | -0.81% | 12.8만 |
|---|
| 2026.08.05 | ₩676,556 | ₩686,453 | ₩664,715 | ₩665,707 | -1.60% | 14.9만 |
|---|
| 2026.08.04 | ₩661,550 | ₩679,654 | ₩658,465 | ₩675,229 | +2.07% | 23.3만 |
|---|
| 2026.08.03 | ₩641,219 | ₩657,433 | ₩634,608 | ₩655,233 | +2.19% | 18.8만 |
|---|
| 2026.07.31 | ₩647,053 | ₩653,611 | ₩634,487 | ₩645,993 | -0.16% | 29.5만 |
|---|
| 2026.07.30 | ₩629,243 | ₩641,742 | ₩618,502 | ₩639,167 | +1.58% | 28.3만 |
|---|
| 2026.07.29 | ₩640,012 | ₩643,834 | ₩610,321 | ₩611,917 | -4.39% | 21.4만 |
|---|
| 2026.07.28 | ₩654,496 | ₩654,496 | ₩639,556 | ₩644,612 | -1.51% | 29.6만 |
|---|
| 2026.07.27 | ₩659,900 | ₩673,646 | ₩653,088 | ₩663,575 | +0.56% | 23.8만 |
|---|
| 2026.07.24 | ₩656,735 | ₩663,602 | ₩643,740 | ₩651,975 | -0.72% | 27.6만 |
|---|
| 2026.07.23 | ₩650,714 | ₩655,998 | ₩634,420 | ₩655,247 | +0.70% | 38.3만 |
|---|
| 2026.07.22 | ₩670,133 | ₩674,464 | ₩643,915 | ₩653,772 | -2.44% | 35만 |
|---|
| 2026.07.21 | ₩730,950 | ₩730,950 | ₩675,685 | ₩677,710 | -7.28% | 37.1만 |
|---|
| 2026.07.20 | ₩722,568 | ₩729,381 | ₩703,351 | ₩705,242 | -2.40% | 22만 |
|---|
| 2026.07.17 | ₩736,073 | ₩736,073 | ₩699,489 | ₩712,993 | -3.14% | 22.2만 |
|---|
| 2026.07.16 | ₩718,961 | ₩735,563 | ₩718,451 | ₩722,139 | +0.44% | 15.7만 |
|---|
| 2026.07.15 | ₩731,178 | ₩731,178 | ₩718,720 | ₩730,052 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩739,184 | ₩743,959 | ₩724,272 | ₩728,831 | -1.40% | 12.6만 |
|---|
| 2026.07.13 | ₩728,657 | ₩735,684 | ₩723,199 | ₩723,896 | -0.65% | 12.6만 |
|---|
| 2026.07.10 | ₩733,565 | ₩743,221 | ₩725,224 | ₩733,337 | -0.03% | 11.6만 |
|---|
| 2026.07.09 | ₩736,516 | ₩750,141 | ₩731,259 | ₩733,203 | -0.45% | 14.1만 |
|---|
| 2026.07.08 | ₩719,994 | ₩726,310 | ₩710,284 | ₩724,795 | +0.67% | 20.6만 |
|---|
| 2026.07.07 | ₩747,043 | ₩747,043 | ₩717,674 | ₩723,521 | -3.15% | 30.9만 |
|---|
| 2026.07.06 | ₩750,007 | ₩763,726 | ₩746,802 | ₩756,457 | +0.86% | 16.5만 |
|---|
| 2026.07.02 | ₩750,302 | ₩752,582 | ₩731,057 | ₩744,763 | -0.74% | 21.3만 |
|---|
| 2026.07.01 | ₩765,523 | ₩765,523 | ₩742,054 | ₩749,685 | -2.07% | 25.4만 |
|---|
| 2026.06.30 | ₩772,067 | ₩780,784 | ₩765,751 | ₩774,602 | +0.33% | 15.6만 |
|---|
| 2026.06.29 | ₩758,697 | ₩772,081 | ₩755,800 | ₩768,929 | +1.35% | 18.9만 |
|---|
| 2026.06.26 | ₩772,081 | ₩778,290 | ₩753,105 | ₩762,734 | -1.21% | 53.1만 |
|---|
| 2026.06.25 | ₩770,190 | ₩785,478 | ₩765,858 | ₩782,581 | +1.61% | 24.5만 |
|---|
| 2026.06.24 | ₩761,178 | ₩776,667 | ₩745,635 | ₩755,572 | -0.74% | 27.1만 |
|---|
| 2026.06.23 | ₩760,923 | ₩775,165 | ₩738,849 | ₩762,667 | +0.23% | 24.2만 |
|---|
| 2026.06.22 | ₩768,500 | ₩782,568 | ₩761,486 | ₩781,844 | +1.74% | 21.4만 |
|---|
| 2026.06.18 | ₩769,949 | ₩777,552 | ₩761,111 | ₩764,826 | -0.67% | 37.7만 |
|---|
| 2026.06.17 | ₩753,708 | ₩772,309 | ₩750,583 | ₩758,120 | +0.59% | 24만 |
|---|
| 2026.06.16 | ₩734,155 | ₩768,017 | ₩734,155 | ₩746,319 | +1.66% | 32.3만 |
|---|
| 2026.06.15 | ₩745,327 | ₩749,296 | ₩722,408 | ₩725,009 | -2.73% | 24.9만 |
|---|
| 2026.06.12 | ₩712,175 | ₩734,169 | ₩706,060 | ₩733,310 | +2.97% | 57.7만 |
|---|
| 2026.06.11 | ₩696,766 | ₩712,564 | ₩686,816 | ₩708,836 | +1.73% | 17.6만 |
|---|
| 2026.06.10 | ₩714,710 | ₩720,007 | ₩685,595 | ₩686,963 | -3.88% | 15.7만 |
|---|
| 2026.06.09 | ₩724,446 | ₩732,640 | ₩695,372 | ₩715,394 | -1.25% | 28.3만 |
|---|
| 2026.06.08 | ₩720,825 | ₩721,026 | ₩705,068 | ₩718,331 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩724,205 | ₩732,479 | ₩712,645 | ₩715,863 | -1.15% | 22만 |
|---|
| 2026.06.04 | ₩728,831 | ₩735,671 | ₩718,572 | ₩730,722 | +0.26% | 19.8만 |
|---|
| 2026.06.03 | ₩730,642 | ₩736,113 | ₩724,245 | ₩733,753 | +0.43% | 24.5만 |
|---|
| 2026.06.02 | ₩711,317 | ₩732,211 | ₩703,753 | ₩728,845 | +2.46% | 28.1만 |
|---|
| 2026.06.01 | ₩689,310 | ₩713,852 | ₩677,321 | ₩709,077 | +2.87% | 27.5만 |
|---|
| 2026.05.29 | ₩705,524 | ₩708,112 | ₩691,134 | ₩697,102 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩704,062 | ₩708,058 | ₩685,770 | ₩703,794 | -0.04% | 18.3만 |
|---|
| 2026.05.27 | ₩710,472 | ₩717,902 | ₩698,644 | ₩700,401 | -1.42% | 15.8만 |
|---|
| 2026.05.26 | ₩695,586 | ₩712,484 | ₩693,387 | ₩709,761 | +2.04% | 19.2만 |
|---|
| 2026.05.22 | ₩683,275 | ₩691,295 | ₩671,568 | ₩688,546 | +0.77% | 12.6만 |
|---|
| 2026.05.21 | ₩670,548 | ₩683,396 | ₩664,138 | ₩678,716 | +1.22% | 16.8만 |
|---|
| 2026.05.20 | ₩664,447 | ₩680,700 | ₩650,808 | ₩675,041 | +1.59% | 32만 |
|---|
| 2026.05.19 | ₩667,853 | ₩669,368 | ₩653,624 | ₩658,667 | -1.38% | 18.7만 |
|---|
| 2026.05.18 | ₩681,371 | ₩686,628 | ₩668,792 | ₩671,447 | -1.46% | 19.9만 |
|---|
| 2026.05.15 | ₩681,478 | ₩685,971 | ₩661,764 | ₩679,587 | -0.28% | 20.2만 |
|---|
| 2026.05.14 | ₩693,266 | ₩698,671 | ₩681,934 | ₩691,429 | -0.27% | 18.8만 |
|---|
| 2026.05.13 | ₩693,561 | ₩698,456 | ₩678,313 | ₩688,814 | -0.68% | 19.2만 |
|---|
| 2026.05.12 | ₩695,036 | ₩695,036 | ₩677,254 | ₩689,297 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩694,956 | ₩695,170 | ₩676,945 | ₩691,992 | -0.43% | 29.6만 |
|---|
| 2026.05.08 | ₩688,304 | ₩688,465 | ₩674,893 | ₩684,683 | -0.53% | 20.8만 |
|---|
| 2026.05.07 | ₩704,062 | ₩704,062 | ₩678,742 | ₩682,819 | -3.02% | 17.1만 |
|---|
| 2026.05.06 | ₩701,836 | ₩708,742 | ₩686,239 | ₩701,125 | -0.10% | 18.8만 |
|---|
| 2026.05.05 | ₩688,586 | ₩700,039 | ₩684,831 | ₩694,916 | +0.92% | 20.5만 |
|---|
| 2026.05.04 | ₩681,706 | ₩689,337 | ₩674,142 | ₩680,030 | -0.25% | 20.9만 |
|---|
| 2026.05.01 | ₩682,202 | ₩688,559 | ₩673,298 | ₩684,428 | +0.33% | 21.2만 |
|---|
| 2026.04.30 | ₩669,181 | ₩688,747 | ₩658,868 | ₩681,317 | +1.81% | 20.2만 |
|---|
| 2026.04.29 | ₩665,868 | ₩665,949 | ₩654,389 | ₩659,377 | -0.97% | 12.3만 |
|---|
| 2026.04.28 | ₩669,113 | ₩669,113 | ₩645,551 | ₩666,995 | -0.32% | 16.5만 |
|---|
| 2026.04.27 | ₩673,217 | ₩675,779 | ₩654,590 | ₩667,839 | -0.80% | 17.1만 |
|---|
| 2026.04.24 | ₩667,209 | ₩669,730 | ₩651,840 | ₩669,087 | +0.28% | 28.1만 |
|---|
| 2026.04.23 | ₩630,947 | ₩665,586 | ₩630,947 | ₩663,079 | +5.09% | 32.9만 |
|---|
| 2026.04.22 | ₩628,640 | ₩636,673 | ₩620,406 | ₩625,944 | -0.43% | 30.2만 |
|---|
| 2026.04.21 | ₩590,339 | ₩632,985 | ₩583,365 | ₩615,243 | +4.22% | 43.9만 |
|---|
| 2026.04.20 | ₩551,032 | ₩553,996 | ₩546,446 | ₩549,678 | -0.25% | 26.2만 |
|---|
| 2026.04.17 | ₩543,133 | ₩559,830 | ₩541,940 | ₩553,352 | +1.88% | 37.1만 |
|---|
| 2026.04.16 | ₩548,819 | ₩555,444 | ₩528,998 | ₩538,775 | -1.83% | 30.9만 |
|---|
| 2026.04.15 | ₩574,193 | ₩574,193 | ₩549,383 | ₩552,373 | -3.80% | 17.5만 |
|---|
| 2026.04.14 | ₩580,670 | ₩585,605 | ₩573,763 | ₩575,963 | -0.81% | 17.2만 |
|---|
| 2026.04.13 | ₩569,056 | ₩579,771 | ₩562,177 | ₩579,450 | +1.83% | 28.5만 |
|---|
| 2026.04.10 | ₩572,878 | ₩575,762 | ₩568,024 | ₩571,028 | -0.32% | 12.2만 |
|---|
| 2026.04.09 | ₩565,905 | ₩575,332 | ₩561,707 | ₩571,712 | +1.03% | 15.8만 |
|---|
| 2026.04.08 | ₩576,097 | ₩587,657 | ₩572,328 | ₩573,723 | -0.41% | 26.8만 |
|---|
| 2026.04.07 | ₩537,836 | ₩555,578 | ₩532,418 | ₩552,172 | +2.67% | 22.1만 |
|---|
| 2026.04.06 | ₩536,723 | ₩543,133 | ₩532,686 | ₩541,055 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩534,255 | ₩549,825 | ₩509,593 | ₩540,317 | +1.13% | 15.6만 |
|---|
| 2026.04.01 | ₩542,315 | ₩555,847 | ₩540,129 | ₩545,346 | +0.56% | 20.6만 |
|---|
| 2026.03.31 | ₩523,674 | ₩542,208 | ₩519,759 | ₩535,851 | +2.33% | 39.3만 |
|---|
| 2026.03.30 | ₩530,071 | ₩532,378 | ₩508,641 | ₩515,011 | -2.84% | 23.4만 |
|---|
| 2026.03.27 | ₩531,694 | ₩536,093 | ₩522,199 | ₩525,753 | -1.12% | 14.6만 |
|---|
| 2026.03.26 | ₩541,390 | ₩548,511 | ₩533,531 | ₩535,529 | -1.08% | 17.2만 |
|---|
| 2026.03.25 | ₩550,670 | ₩564,738 | ₩530,326 | ₩544,997 | -1.03% | 12.9만 |
|---|
| 2026.03.24 | ₩529,656 | ₩549,034 | ₩529,656 | ₩541,792 | +2.29% | 19.9만 |
|---|
| 2026.03.23 | ₩536,441 | ₩547,143 | ₩533,437 | ₩534,483 | -0.36% | 22.3만 |
|---|
| 2026.03.20 | ₩530,232 | ₩535,462 | ₩518,310 | ₩525,646 | -0.86% | 37.8만 |
|---|
| 2026.03.19 | ₩536,361 | ₩539,003 | ₩526,585 | ₩531,681 | -0.87% | 25.1만 |
|---|
| 2026.03.18 | ₩548,846 | ₩554,599 | ₩536,844 | ₩537,850 | -2.00% | 19.2만 |
|---|
| 2026.03.17 | ₩551,917 | ₩563,665 | ₩544,756 | ₩548,605 | -0.60% | 14만 |
|---|
| 2026.03.16 | ₩556,262 | ₩562,458 | ₩548,699 | ₩548,860 | -1.33% | 17.4만 |
|---|
| 2026.03.13 | ₩567,983 | ₩572,087 | ₩544,689 | ₩549,329 | -3.28% | 20.1만 |
|---|
| 2026.03.12 | ₩563,504 | ₩567,822 | ₩556,866 | ₩563,451 | -0.01% | 10.8만 |
|---|
| 2026.03.11 | ₩568,386 | ₩578,363 | ₩553,688 | ₩576,955 | +1.51% | 12.2만 |
|---|
| 2026.03.10 | ₩576,848 | ₩586,369 | ₩571,215 | ₩573,187 | -0.63% | 13.1만 |
|---|
| 2026.03.09 | ₩558,918 | ₩577,612 | ₩548,927 | ₩576,714 | +3.18% | 17.7만 |
|---|
| 2026.03.06 | ₩576,633 | ₩576,633 | ₩563,249 | ₩568,734 | -1.37% | 18.6만 |
|---|
| 2026.03.05 | ₩599,029 | ₩599,727 | ₩578,524 | ₩586,772 | -2.05% | 19.6만 |
|---|
| 2026.03.04 | ₩604,930 | ₩606,164 | ₩595,542 | ₩605,587 | +0.11% | 11.9만 |
|---|
| 2026.03.03 | ₩598,224 | ₩610,173 | ₩590,487 | ₩598,654 | +0.07% | 17만 |
|---|
| 2026.03.02 | ₩607,357 | ₩620,808 | ₩588,475 | ₩615,430 | +1.33% | 17.5만 |
|---|
| 2026.02.27 | ₩621,452 | ₩627,741 | ₩606,445 | ₩616,798 | -0.75% | 15.7만 |
|---|
| 2026.02.26 | ₩624,791 | ₩629,351 | ₩614,022 | ₩627,849 | +0.49% | 15만 |
|---|
| 2026.02.25 | ₩623,906 | ₩626,776 | ₩611,219 | ₩622,015 | -0.30% | 16.5만 |
|---|
| 2026.02.24 | ₩616,691 | ₩624,214 | ₩608,350 | ₩621,076 | +0.71% | 14.8만 |
|---|
| 2026.02.23 | ₩629,056 | ₩630,477 | ₩607,572 | ₩613,338 | -2.50% | 14.4만 |
|---|
| 2026.02.20 | ₩621,546 | ₩637,183 | ₩618,957 | ₩632,006 | +1.68% | 16.8만 |
|---|
| 2026.02.19 | ₩605,198 | ₩622,122 | ₩605,198 | ₩621,948 | +2.77% | 16.4만 |
|---|
| 2026.02.18 | ₩603,777 | ₩619,078 | ₩601,282 | ₩610,147 | +1.06% | 25.1만 |
|---|
| 2026.02.17 | ₩605,158 | ₩614,612 | ₩587,389 | ₩595,381 | -1.62% | 40.8만 |
|---|
| 2026.02.13 | ₩626,655 | ₩642,668 | ₩622,015 | ₩637,451 | +1.72% | 14.3만 |
|---|
| 2026.02.12 | ₩645,873 | ₩652,860 | ₩621,492 | ₩626,709 | -2.97% | 14.7만 |
|---|
| 2026.02.11 | ₩643,714 | ₩653,879 | ₩631,148 | ₩640,830 | -0.45% | 11.5만 |
|---|
| 2026.02.10 | ₩635,546 | ₩640,026 | ₩629,498 | ₩635,922 | +0.06% | 12.4만 |
|---|
| 2026.02.09 | ₩635,976 | ₩642,761 | ₩635,091 | ₩636,525 | +0.09% | 11.4만 |
|---|
| 2026.02.06 | ₩628,305 | ₩643,083 | ₩628,305 | ₩635,238 | +1.10% | 15.9만 |
|---|
| 2026.02.05 | ₩606,338 | ₩624,925 | ₩606,338 | ₩616,852 | +1.73% | 12.7만 |
|---|
| 2026.02.04 | ₩614,156 | ₩626,011 | ₩601,403 | ₩612,265 | -0.31% | 9.8만 |
|---|
| 2026.02.03 | ₩612,668 | ₩621,170 | ₩605,292 | ₩613,057 | +0.06% | 14.6만 |
|---|
| 2026.02.02 | ₩596,039 | ₩609,637 | ₩591,734 | ₩608,430 | +2.08% | 13.7만 |
|---|
| 2026.01.30 | ₩595,033 | ₩607,599 | ₩591,854 | ₩597,527 | +0.42% | 13.4만 |
|---|
| 2026.01.29 | ₩600,008 | ₩606,298 | ₩591,962 | ₩600,746 | +0.12% | 11.5만 |
|---|
| 2026.01.28 | ₩598,908 | ₩603,964 | ₩583,580 | ₩596,696 | -0.37% | 10.7만 |
|---|
| 2026.01.27 | ₩599,901 | ₩604,823 | ₩596,401 | ₩599,136 | -0.13% | 7.6만 |
|---|
| 2026.01.26 | ₩593,920 | ₩599,512 | ₩592,123 | ₩597,608 | +0.62% | 13.9만 |
|---|
| 2026.01.23 | ₩599,633 | ₩605,426 | ₩584,049 | ₩590,165 | -1.58% | 10.2만 |
|---|
| 2026.01.22 | ₩599,338 | ₩600,933 | ₩587,174 | ₩598,882 | -0.08% | 7.7만 |
|---|
| 2026.01.21 | ₩588,394 | ₩599,794 | ₩582,507 | ₩595,650 | +1.23% | 10.5만 |
|---|
| 2026.01.20 | ₩588,126 | ₩591,533 | ₩578,323 | ₩581,542 | -1.12% | 9.6만 |
|---|
| 2026.01.16 | ₩592,753 | ₩599,552 | ₩588,247 | ₩594,872 | +0.36% | 11.5만 |
|---|
| 2026.01.15 | ₩580,630 | ₩591,130 | ₩578,511 | ₩590,111 | +1.63% | 10.2만 |
|---|
| 2026.01.14 | ₩582,923 | ₩587,871 | ₩572,556 | ₩574,166 | -1.50% | 17.7만 |
|---|
| 2026.01.13 | ₩583,365 | ₩588,783 | ₩579,289 | ₩583,419 | +0.01% | 17.2만 |
|---|
| 2026.01.12 | ₩569,673 | ₩583,674 | ₩568,573 | ₩580,844 | +1.96% | 16.1만 |
|---|
| 2026.01.09 | ₩565,382 | ₩577,411 | ₩565,382 | ₩570,733 | +0.95% | 12.7만 |
|---|
| 2026.01.08 | ₩561,962 | ₩569,713 | ₩558,381 | ₩563,571 | +0.29% | 23.7만 |
|---|
| 2026.01.07 | ₩566,843 | ₩570,545 | ₩558,904 | ₩564,926 | -0.34% | 15.4만 |
|---|
| 2026.01.06 | ₩558,918 | ₩579,463 | ₩542,557 | ₩564,362 | +0.97% | 20.7만 |
|---|
| 2026.01.05 | ₩556,276 | ₩567,568 | ₩545,869 | ₩561,090 | +0.87% | 15.3만 |
|---|
| 2026.01.02 | ₩540,304 | ₩552,239 | ₩538,091 | ₩552,132 | +2.19% | 13.3만 |
|---|
| 2025.12.31 | ₩547,317 | ₩549,410 | ₩539,231 | ₩539,539 | -1.42% | 8.7만 |
|---|
| 2025.12.30 | ₩553,205 | ₩553,205 | ₩538,078 | ₩546,446 | -1.22% | 10만 |
|---|
| 2025.12.29 | ₩550,952 | ₩556,973 | ₩539,754 | ₩548,632 | -0.42% | 6.7만 |
|---|
| 2025.12.26 | ₩558,971 | ₩559,696 | ₩549,892 | ₩552,789 | -1.11% | 5.1만 |
|---|
| 2025.12.24 | ₩560,634 | ₩561,814 | ₩556,987 | ₩559,776 | -0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩560,044 | ₩563,249 | ₩556,544 | ₩558,234 | -0.32% | 13.8만 |
|---|
| 2025.12.22 | ₩555,981 | ₩564,725 | ₩552,387 | ₩558,489 | +0.45% | 18.8만 |
|---|
| 2025.12.19 | ₩546,768 | ₩552,749 | ₩543,133 | ₩551,984 | +0.95% | 29.6만 |
|---|
| 2025.12.18 | ₩551,073 | ₩553,701 | ₩542,356 | ₩546,647 | -0.80% | 12.4만 |
|---|
| 2025.12.17 | ₩549,047 | ₩555,015 | ₩539,807 | ₩545,534 | -0.64% | 23.8만 |
|---|
| 2025.12.16 | ₩556,370 | ₩573,576 | ₩548,685 | ₩550,724 | -1.01% | 18.4만 |
|---|
| 2025.12.15 | ₩562,431 | ₩565,596 | ₩548,310 | ₩552,481 | -1.77% | 17만 |
|---|
| 2025.12.12 | ₩572,637 | ₩579,195 | ₩552,682 | ₩559,950 | -2.22% | 13.4만 |
|---|
| 2025.12.11 | ₩569,566 | ₩580,268 | ₩566,039 | ₩572,999 | +0.60% | 12.5만 |
|---|
| 2025.12.10 | ₩555,713 | ₩572,986 | ₩555,109 | ₩568,547 | +2.31% | 12.2만 |
|---|
| 2025.12.09 | ₩558,475 | ₩565,261 | ₩552,011 | ₩554,962 | -0.63% | 15.5만 |
|---|
| 2025.12.08 | ₩557,550 | ₩569,190 | ₩548,524 | ₩554,921 | -0.47% | 12.3만 |
|---|
| 2025.12.05 | ₩552,668 | ₩559,856 | ₩550,281 | ₩556,397 | +0.67% | 16.4만 |
|---|
| 2025.12.04 | ₩552,011 | ₩557,134 | ₩547,908 | ₩554,988 | +0.54% | 8.9만 |
|---|
| 2025.12.03 | ₩547,894 | ₩556,397 | ₩542,463 | ₩555,377 | +1.37% | 13.2만 |
|---|
| 2025.12.02 | ₩547,116 | ₩555,766 | ₩541,752 | ₩545,453 | -0.30% | 16.4만 |
|---|
| 2025.12.01 | ₩547,157 | ₩552,145 | ₩540,451 | ₩541,216 | -1.09% | 11.7만 |
|---|
| 2025.11.28 | ₩553,553 | ₩560,406 | ₩549,986 | ₩553,822 | +0.05% | 5.8만 |
|---|
| 2025.11.26 | ₩547,519 | ₩556,544 | ₩545,950 | ₩549,705 | +0.40% | 14만 |
|---|
| 2025.11.25 | ₩536,106 | ₩548,645 | ₩519,973 | ₩545,762 | +1.80% | 12만 |
|---|
| 2025.11.24 | ₩529,642 | ₩541,484 | ₩526,638 | ₩535,221 | +1.05% | 28만 |
|---|
| 2025.11.21 | ₩509,459 | ₩529,012 | ₩506,951 | ₩527,416 | +3.52% | 19.1만 |
|---|
| 2025.11.20 | ₩534,403 | ₩538,024 | ₩507,850 | ₩508,547 | -4.84% | 25.5만 |
|---|
| 2025.11.19 | ₩521,153 | ₩531,332 | ₩515,092 | ₩524,613 | +0.66% | 17.1만 |
|---|
| 2025.11.18 | ₩517,827 | ₩526,799 | ₩510,036 | ₩518,753 | +0.18% | 19.4만 |
|---|
| 2025.11.17 | ₩533,344 | ₩536,656 | ₩520,456 | ₩523,943 | -1.76% | 19만 |
|---|
| 2025.11.14 | ₩529,723 | ₩541,578 | ₩527,349 | ₩533,330 | +0.68% | 18.2만 |
|---|
| 2025.11.13 | ₩549,946 | ₩552,051 | ₩530,782 | ₩533,960 | -2.91% | 18.4만 |
|---|
| 2025.11.12 | ₩550,831 | ₩558,945 | ₩540,304 | ₩550,442 | -0.07% | 22.9만 |
|---|
| 2025.11.11 | ₩548,672 | ₩555,364 | ₩543,402 | ₩548,095 | -0.11% | 16.1만 |
|---|
| 2025.11.10 | ₩551,193 | ₩560,554 | ₩548,404 | ₩550,429 | -0.14% | 17.5만 |
|---|
| 2025.11.07 | ₩541,403 | ₩549,436 | ₩539,124 | ₩546,862 | +1.01% | 19.4만 |
|---|
| 2025.11.06 | ₩551,958 | ₩554,117 | ₩540,398 | ₩547,264 | -0.85% | 11.5만 |
|---|
| 2025.11.05 | ₩544,850 | ₩553,728 | ₩540,451 | ₩548,659 | +0.70% | 18.8만 |
|---|
| 2025.11.04 | ₩541,403 | ₩550,871 | ₩536,428 | ₩544,461 | +0.56% | 11.7만 |
|---|
| 2025.11.03 | ₩550,858 | ₩554,224 | ₩540,451 | ₩550,737 | -0.02% | 15.9만 |
|---|
| 2025.10.31 | ₩553,916 | ₩561,305 | ₩547,250 | ₩554,439 | +0.09% | 20만 |
|---|
| 2025.10.30 | ₩557,322 | ₩567,876 | ₩551,904 | ₩553,795 | -0.63% | 14.1만 |
|---|
| 2025.10.29 | ₩561,144 | ₩573,723 | ₩556,812 | ₩562,217 | +0.19% | 14.4만 |
|---|
| 2025.10.28 | ₩555,941 | ₩561,721 | ₩551,180 | ₩559,749 | +0.69% | 8만 |
|---|
| 2025.10.27 | ₩567,045 | ₩567,045 | ₩553,942 | ₩556,638 | -1.84% | 13.6만 |
|---|
| 2025.10.24 | ₩556,182 | ₩563,249 | ₩552,843 | ₩560,567 | +0.79% | 9.9만 |
|---|
| 2025.10.23 | ₩541,846 | ₩556,772 | ₩541,739 | ₩551,582 | +1.80% | 16만 |
|---|
| 2025.10.22 | ₩559,870 | ₩559,870 | ₩537,139 | ₩537,984 | -3.91% | 19.8만 |
|---|
| 2025.10.21 | ₩560,675 | ₩561,774 | ₩518,994 | ₩555,914 | -0.85% | 33만 |
|---|
| 2025.10.20 | ₩550,348 | ₩550,348 | ₩539,110 | ₩548,457 | -0.34% | 17.5만 |
|---|
| 2025.10.17 | ₩543,133 | ₩551,207 | ₩537,112 | ₩542,946 | -0.03% | 12만 |
|---|
| 2025.10.16 | ₩551,448 | ₩555,914 | ₩542,235 | ₩544,917 | -1.18% | 17.8만 |
|---|
| 2025.10.15 | ₩543,227 | ₩553,714 | ₩543,227 | ₩549,772 | +1.20% | 15.8만 |
|---|
| 2025.10.14 | ₩526,960 | ₩542,986 | ₩521,904 | ₩541,068 | +2.68% | 11.2만 |
|---|
| 2025.10.13 | ₩531,506 | ₩536,066 | ₩529,374 | ₩532,928 | +0.27% | 14만 |
|---|
| 2025.10.10 | ₩537,568 | ₩540,263 | ₩522,172 | ₩522,990 | -2.71% | 7.4만 |
|---|