시장 데이터를 불러오는 중
전체 종목
본티어 과거 주가
Vontier Corporation Common Stock · VNT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vontier Corporation Common Stock · VNT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,684 | ₩43,506 | ₩42,651 | ₩43,072 | +0.91% | 89.6만 |
| 2026.10.08 | ₩42,885 | ₩43,392 | ₩42,457 | ₩43,018 | +0.31% | 131.1만 |
| 2026.10.07 | ₩43,272 | ₩43,591 | ₩42,344 | ₩43,112 | -0.37% | 143만 |
| 2026.10.06 | ₩42,831 | ₩43,964 | ₩42,658 | ₩43,873 | +2.43% | 160.8만 |
| 2026.10.05 | ₩42,324 | ₩42,678 | ₩41,762 | ₩42,604 | +0.66% | 152.7만 |
| 2026.10.02 | ₩42,871 | ₩43,339 | ₩42,277 | ₩42,297 | -1.34% | 121.2만 |
| 2026.10.01 | ₩41,843 | ₩42,664 | ₩41,028 | ₩42,337 | +1.18% | 113.2만 |
| 2026.09.30 | ₩42,123 | ₩42,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,949 |
| -0.41% |
| 146.6만 |
| 2026.09.29 | ₩41,281 | ₩42,177 | ₩41,014 | ₩42,177 | +2.17% | 143.3만 |
|---|
| 2026.09.28 | ₩41,909 | ₩42,016 | ₩40,887 | ₩41,362 | -1.31% | 133.4만 |
|---|
| 2026.09.25 | ₩41,295 | ₩42,150 | ₩41,201 | ₩42,056 | +1.84% | 98.9만 |
|---|
| 2026.09.24 | ₩41,509 | ₩41,949 | ₩40,647 | ₩41,295 | -0.51% | 113.6만 |
|---|
| 2026.09.23 | ₩41,949 | ₩42,310 | ₩41,569 | ₩41,843 | -0.25% | 90.7만 |
|---|
| 2026.09.22 | ₩42,337 | ₩42,437 | ₩41,749 | ₩41,976 | -0.85% | 114만 |
|---|
| 2026.09.21 | ₩42,217 | ₩42,404 | ₩41,308 | ₩41,736 | -1.14% | 124.2만 |
|---|
| 2026.09.18 | ₩42,457 | ₩42,658 | ₩41,829 | ₩41,896 | -1.32% | 288.2만 |
|---|
| 2026.09.17 | ₩42,845 | ₩42,885 | ₩42,210 | ₩42,511 | -0.78% | 120.8만 |
|---|
| 2026.09.16 | ₩43,098 | ₩43,265 | ₩41,682 | ₩42,123 | -2.26% | 162.6만 |
|---|
| 2026.09.15 | ₩43,339 | ₩43,446 | ₩42,698 | ₩42,898 | -1.02% | 138.6만 |
|---|
| 2026.09.14 | ₩42,444 | ₩43,806 | ₩42,344 | ₩43,219 | +1.83% | 164.6만 |
|---|
| 2026.09.11 | ₩42,390 | ₩43,085 | ₩42,136 | ₩42,978 | +1.39% | 111.8만 |
|---|
| 2026.09.10 | ₩42,337 | ₩42,491 | ₩41,562 | ₩41,762 | -1.36% | 111.6만 |
|---|
| 2026.09.09 | ₩43,219 | ₩43,506 | ₩42,430 | ₩42,564 | -1.51% | 105만 |
|---|
| 2026.09.08 | ₩44,421 | ₩44,434 | ₩43,379 | ₩43,513 | -2.05% | 157.2만 |
|---|
| 2026.09.04 | ₩43,847 | ₩44,608 | ₩43,820 | ₩44,488 | +1.46% | 134.3만 |
|---|
| 2026.09.03 | ₩43,553 | ₩44,368 | ₩43,553 | ₩44,114 | +1.29% | 116.5만 |
|---|
| 2026.09.02 | ₩42,711 | ₩43,980 | ₩42,377 | ₩43,392 | +1.60% | 119.9만 |
|---|
| 2026.09.01 | ₩42,845 | ₩43,312 | ₩42,217 | ₩42,537 | -0.72% | 99.7만 |
|---|
| 2026.08.31 | ₩43,646 | ₩43,793 | ₩43,018 | ₩43,032 | -1.41% | 128.5만 |
|---|
| 2026.08.28 | ₩44,515 | ₩44,949 | ₩43,766 | ₩43,766 | -1.68% | 100.2만 |
|---|
| 2026.08.27 | ₩44,595 | ₩44,889 | ₩44,221 | ₩44,247 | -0.78% | 97.2만 |
|---|
| 2026.08.26 | ₩44,621 | ₩45,356 | ₩44,621 | ₩45,009 | +0.87% | 105.9만 |
|---|
| 2026.08.25 | ₩44,742 | ₩44,742 | ₩44,087 | ₩44,608 | -0.30% | 93.9만 |
|---|
| 2026.08.24 | ₩44,274 | ₩44,855 | ₩43,860 | ₩44,408 | +0.30% | 147만 |
|---|
| 2026.08.21 | ₩44,114 | ₩44,301 | ₩43,673 | ₩44,060 | -0.12% | 125.5만 |
|---|
| 2026.08.20 | ₩43,606 | ₩44,775 | ₩43,526 | ₩43,833 | +0.52% | 154.8만 |
|---|
| 2026.08.19 | ₩43,072 | ₩44,060 | ₩43,072 | ₩44,047 | +2.26% | 154.3만 |
|---|
| 2026.08.18 | ₩43,058 | ₩43,686 | ₩42,484 | ₩42,804 | -0.59% | 143.6만 |
|---|
| 2026.08.17 | ₩43,633 | ₩43,754 | ₩43,072 | ₩43,192 | -1.01% | 111.9만 |
|---|
| 2026.08.14 | ₩44,381 | ₩44,555 | ₩43,873 | ₩43,873 | -1.14% | 109.7만 |
|---|
| 2026.08.13 | ₩44,808 | ₩44,835 | ₩43,713 | ₩44,194 | -1.37% | 128.6만 |
|---|
| 2026.08.12 | ₩45,610 | ₩45,784 | ₩44,341 | ₩44,648 | -2.11% | 135.8만 |
|---|
| 2026.08.11 | ₩45,036 | ₩46,331 | ₩45,036 | ₩45,530 | +1.10% | 310.5만 |
|---|
| 2026.08.10 | ₩46,599 | ₩47,721 | ₩45,744 | ₩45,744 | -1.83% | 177.8만 |
|---|
| 2026.08.07 | ₩46,973 | ₩48,028 | ₩46,513 | ₩46,879 | -0.20% | 242.6만 |
|---|
| 2026.08.06 | ₩48,442 | ₩48,870 | ₩44,875 | ₩47,133 | -2.70% | 410만 |
|---|
| 2026.08.05 | ₩44,555 | ₩45,383 | ₩44,354 | ₩44,915 | +0.81% | 206.8만 |
|---|
| 2026.08.04 | ₩43,593 | ₩45,410 | ₩43,446 | ₩45,183 | +3.65% | 160.4만 |
|---|
| 2026.08.03 | ₩43,352 | ₩44,174 | ₩43,205 | ₩43,833 | +1.11% | 108.3만 |
|---|
| 2026.07.31 | ₩42,644 | ₩43,239 | ₩42,203 | ₩42,925 | +0.66% | 128.4만 |
|---|
| 2026.07.30 | ₩43,526 | ₩43,599 | ₩41,776 | ₩42,604 | -2.12% | 125.6만 |
|---|
| 2026.07.29 | ₩43,152 | ₩43,686 | ₩42,778 | ₩43,085 | -0.15% | 160.4만 |
|---|
| 2026.07.28 | ₩42,684 | ₩44,368 | ₩42,337 | ₩43,860 | +2.75% | 161.6만 |
|---|
| 2026.07.27 | ₩41,522 | ₩42,584 | ₩41,382 | ₩42,537 | +2.45% | 189.3만 |
|---|
| 2026.07.24 | ₩40,493 | ₩41,268 | ₩40,410 | ₩41,121 | +1.55% | 115.7만 |
|---|
| 2026.07.23 | ₩40,119 | ₩40,560 | ₩39,772 | ₩40,440 | +0.80% | 97.5만 |
|---|
| 2026.07.22 | ₩40,333 | ₩40,734 | ₩39,972 | ₩40,333 | 0.00% | 87만 |
|---|
| 2026.07.21 | ₩40,133 | ₩40,720 | ₩39,919 | ₩40,386 | +0.63% | 95.6만 |
|---|
| 2026.07.20 | ₩40,600 | ₩40,867 | ₩39,625 | ₩39,799 | -1.97% | 92.6만 |
|---|
| 2026.07.17 | ₩40,440 | ₩41,388 | ₩40,373 | ₩40,547 | +0.26% | 113.4만 |
|---|
| 2026.07.16 | ₩39,518 | ₩40,994 | ₩39,518 | ₩40,881 | +3.45% | 144.1만 |
|---|
| 2026.07.15 | ₩39,291 | ₩39,732 | ₩38,663 | ₩39,652 | +0.92% | 205.8만 |
|---|
| 2026.07.14 | ₩39,705 | ₩39,946 | ₩38,730 | ₩39,224 | -1.21% | 143.5만 |
|---|
| 2026.07.13 | ₩39,264 | ₩39,959 | ₩38,823 | ₩39,197 | -0.17% | 128.4만 |
|---|
| 2026.07.10 | ₩38,743 | ₩39,545 | ₩38,503 | ₩39,304 | +1.45% | 129.2만 |
|---|
| 2026.07.09 | ₩38,422 | ₩38,770 | ₩37,915 | ₩38,636 | +0.56% | 158.3만 |
|---|
| 2026.07.08 | ₩38,022 | ₩38,356 | ₩37,608 | ₩38,102 | +0.21% | 180만 |
|---|
| 2026.07.07 | ₩38,877 | ₩38,903 | ₩37,915 | ₩38,062 | -2.10% | 196.7만 |
|---|
| 2026.07.06 | ₩38,142 | ₩39,678 | ₩37,942 | ₩38,837 | +1.82% | 168.9만 |
|---|
| 2026.07.02 | ₩38,543 | ₩38,843 | ₩37,821 | ₩38,235 | -0.80% | 131.4만 |
|---|
| 2026.07.01 | ₩38,610 | ₩39,197 | ₩38,155 | ₩38,182 | -1.11% | 181.9만 |
|---|
| 2026.06.30 | ₩38,623 | ₩38,997 | ₩38,075 | ₩38,743 | +0.31% | 178.3만 |
|---|
| 2026.06.29 | ₩39,358 | ₩39,638 | ₩38,356 | ₩38,356 | -2.55% | 177.5만 |
|---|
| 2026.06.26 | ₩40,386 | ₩40,667 | ₩39,291 | ₩39,558 | -2.05% | 261.8만 |
|---|
| 2026.06.25 | ₩41,068 | ₩41,762 | ₩40,293 | ₩40,573 | -1.20% | 138.4만 |
|---|
| 2026.06.24 | ₩40,400 | ₩41,001 | ₩40,046 | ₩40,413 | +0.03% | 158.9만 |
|---|
| 2026.06.23 | ₩40,426 | ₩41,001 | ₩40,112 | ₩40,173 | -0.63% | 202.7만 |
|---|
| 2026.06.22 | ₩39,799 | ₩40,707 | ₩39,585 | ₩40,694 | +2.25% | 161.9만 |
|---|
| 2026.06.18 | ₩39,558 | ₩40,373 | ₩39,558 | ₩39,959 | +1.01% | 343.1만 |
|---|
| 2026.06.17 | ₩39,825 | ₩40,293 | ₩38,623 | ₩38,797 | -2.58% | 179.2만 |
|---|
| 2026.06.16 | ₩39,638 | ₩40,179 | ₩39,331 | ₩39,785 | +0.37% | 146.2만 |
|---|
| 2026.06.15 | ₩40,079 | ₩40,158 | ₩39,184 | ₩39,465 | -1.53% | 131.3만 |
|---|
| 2026.06.12 | ₩38,636 | ₩39,411 | ₩38,089 | ₩39,104 | +1.21% | 135.3만 |
|---|
| 2026.06.11 | ₩37,888 | ₩38,563 | ₩37,140 | ₩38,302 | +1.09% | 228.4만 |
|---|
| 2026.06.10 | ₩38,316 | ₩38,456 | ₩37,421 | ₩37,835 | -1.26% | 217.5만 |
|---|
| 2026.06.09 | ₩38,422 | ₩38,944 | ₩37,714 | ₩38,503 | +0.21% | 176.8만 |
|---|
| 2026.06.08 | ₩37,487 | ₩38,409 | ₩37,173 | ₩37,955 | +1.25% | 197만 |
|---|
| 2026.06.05 | ₩37,808 | ₩38,182 | ₩37,421 | ₩37,608 | -0.53% | 153.7만 |
|---|
| 2026.06.04 | ₩38,249 | ₩38,349 | ₩37,340 | ₩37,835 | -1.08% | 169.9만 |
|---|
| 2026.06.03 | ₩37,714 | ₩38,115 | ₩37,487 | ₩38,035 | +0.85% | 160.4만 |
|---|
| 2026.06.02 | ₩38,209 | ₩38,463 | ₩37,674 | ₩37,928 | -0.73% | 163만 |
|---|
| 2026.06.01 | ₩37,380 | ₩38,614 | ₩36,993 | ₩38,022 | +1.72% | 247.9만 |
|---|
| 2026.05.29 | ₩38,476 | ₩38,770 | ₩37,821 | ₩37,915 | -1.46% | 219.1만 |
|---|
| 2026.05.28 | ₩38,716 | ₩39,010 | ₩38,195 | ₩38,596 | -0.31% | 186만 |
|---|
| 2026.05.27 | ₩39,718 | ₩39,732 | ₩39,024 | ₩39,037 | -1.72% | 180.2만 |
|---|
| 2026.05.26 | ₩39,064 | ₩39,665 | ₩38,449 | ₩39,438 | +0.96% | 265.4만 |
|---|
| 2026.05.22 | ₩38,903 | ₩39,678 | ₩38,663 | ₩39,585 | +1.75% | 159.6만 |
|---|
| 2026.05.21 | ₩37,594 | ₩39,157 | ₩37,006 | ₩38,636 | +2.77% | 241.3만 |
|---|
| 2026.05.20 | ₩37,260 | ₩38,169 | ₩36,409 | ₩37,968 | +1.90% | 287만 |
|---|
| 2026.05.19 | ₩38,409 | ₩38,422 | ₩37,060 | ₩37,140 | -3.30% | 305.9만 |
|---|
| 2026.05.18 | ₩37,407 | ₩37,955 | ₩37,087 | ₩37,394 | -0.04% | 221.3만 |
|---|
| 2026.05.15 | ₩37,808 | ₩38,209 | ₩37,113 | ₩37,447 | -0.95% | 215.7만 |
|---|
| 2026.05.14 | ₩39,318 | ₩39,839 | ₩38,269 | ₩38,369 | -2.41% | 204.6만 |
|---|
| 2026.05.13 | ₩39,090 | ₩39,438 | ₩38,222 | ₩38,770 | -0.82% | 402.9만 |
|---|
| 2026.05.12 | ₩40,119 | ₩40,520 | ₩38,863 | ₩39,157 | -2.40% | 272.3만 |
|---|
| 2026.05.11 | ₩39,986 | ₩41,108 | ₩39,391 | ₩40,039 | +0.13% | 315.2만 |
|---|
| 2026.05.08 | ₩41,255 | ₩42,043 | ₩40,112 | ₩40,199 | -2.56% | 371.4만 |
|---|
| 2026.05.07 | ₩46,291 | ₩46,398 | ₩40,092 | ₩40,974 | -11.49% | 533.9만 |
|---|
| 2026.05.06 | ₩47,547 | ₩48,095 | ₩46,532 | ₩46,812 | -1.55% | 197.5만 |
|---|
| 2026.05.05 | ₩46,746 | ₩47,227 | ₩46,271 | ₩46,639 | -0.23% | 100.7만 |
|---|
| 2026.05.04 | ₩46,826 | ₩47,333 | ₩46,385 | ₩46,478 | -0.74% | 134만 |
|---|
| 2026.05.01 | ₩48,041 | ₩48,095 | ₩46,786 | ₩46,973 | -2.22% | 168.8만 |
|---|
| 2026.04.30 | ₩46,746 | ₩47,988 | ₩46,518 | ₩47,935 | +2.54% | 189.4만 |
|---|
| 2026.04.29 | ₩46,906 | ₩47,567 | ₩45,997 | ₩46,385 | -1.11% | 81만 |
|---|
| 2026.04.28 | ₩48,255 | ₩48,362 | ₩47,106 | ₩47,307 | -1.97% | 74.4만 |
|---|
| 2026.04.27 | ₩48,456 | ₩48,963 | ₩47,948 | ₩48,162 | -0.61% | 93.2만 |
|---|
| 2026.04.24 | ₩49,097 | ₩49,538 | ₩47,921 | ₩48,309 | -1.61% | 130.2만 |
|---|
| 2026.04.23 | ₩48,750 | ₩49,631 | ₩48,442 | ₩49,204 | +0.93% | 143.7만 |
|---|
| 2026.04.22 | ₩49,524 | ₩49,698 | ₩47,801 | ₩48,536 | -2.00% | 106.7만 |
|---|
| 2026.04.21 | ₩50,072 | ₩50,700 | ₩48,963 | ₩49,057 | -2.03% | 92.1만 |
|---|
| 2026.04.20 | ₩49,578 | ₩50,192 | ₩49,578 | ₩49,898 | +0.65% | 56.7만 |
|---|
| 2026.04.17 | ₩49,471 | ₩50,713 | ₩48,870 | ₩49,832 | +0.73% | 75만 |
|---|
| 2026.04.16 | ₩48,803 | ₩49,444 | ₩48,509 | ₩48,723 | -0.16% | 86.1만 |
|---|
| 2026.04.15 | ₩50,099 | ₩50,232 | ₩48,362 | ₩48,629 | -2.93% | 111.5만 |
|---|
| 2026.04.14 | ₩50,086 | ₩50,500 | ₩49,832 | ₩50,219 | +0.27% | 114.2만 |
|---|
| 2026.04.13 | ₩48,896 | ₩50,112 | ₩48,743 | ₩50,005 | +2.27% | 122.2만 |
|---|
| 2026.04.10 | ₩49,778 | ₩49,792 | ₩49,284 | ₩49,444 | -0.67% | 56.8만 |
|---|
| 2026.04.09 | ₩48,709 | ₩49,925 | ₩48,563 | ₩49,645 | +1.92% | 68.1만 |
|---|
| 2026.04.08 | ₩49,631 | ₩50,179 | ₩49,130 | ₩49,271 | -0.73% | 95.7만 |
|---|
| 2026.04.07 | ₩47,040 | ₩47,681 | ₩46,806 | ₩47,213 | +0.37% | 81.1만 |
|---|
| 2026.04.06 | ₩47,240 | ₩47,534 | ₩46,746 | ₩47,360 | +0.25% | 60.3만 |
|---|
| 2026.04.02 | ₩46,906 | ₩48,349 | ₩46,392 | ₩47,253 | +0.74% | 79.3만 |
|---|
| 2026.04.01 | ₩47,694 | ₩48,362 | ₩47,520 | ₩48,041 | +0.73% | 69.9만 |
|---|
| 2026.03.31 | ₩46,225 | ₩47,654 | ₩46,011 | ₩47,387 | +2.51% | 87.6만 |
|---|
| 2026.03.30 | ₩47,213 | ₩47,213 | ₩45,463 | ₩45,704 | -3.20% | 75.9만 |
|---|
| 2026.03.27 | ₩48,015 | ₩48,015 | ₩46,719 | ₩46,906 | -2.31% | 89.3만 |
|---|
| 2026.03.26 | ₩48,629 | ₩49,097 | ₩47,874 | ₩48,015 | -1.26% | 73.1만 |
|---|
| 2026.03.25 | ₩49,912 | ₩50,119 | ₩48,402 | ₩49,084 | -1.66% | 87.3만 |
|---|
| 2026.03.24 | ₩48,269 | ₩49,725 | ₩47,574 | ₩49,337 | +2.21% | 88만 |
|---|
| 2026.03.23 | ₩46,732 | ₩49,685 | ₩46,732 | ₩48,750 | +4.32% | 181.2만 |
|---|
| 2026.03.20 | ₩46,999 | ₩47,240 | ₩46,532 | ₩47,026 | +0.06% | 167.8만 |
|---|
| 2026.03.19 | ₩46,919 | ₩47,641 | ₩46,665 | ₩47,200 | +0.60% | 132만 |
|---|
| 2026.03.18 | ₩48,496 | ₩49,043 | ₩47,494 | ₩47,494 | -2.07% | 88.1만 |
|---|
| 2026.03.17 | ₩48,843 | ₩49,197 | ₩47,988 | ₩48,696 | -0.30% | 71.7만 |
|---|
| 2026.03.16 | ₩48,977 | ₩49,271 | ₩48,375 | ₩48,496 | -0.98% | 75.7만 |
|---|
| 2026.03.13 | ₩48,990 | ₩48,990 | ₩47,547 | ₩48,108 | -1.80% | 77.2만 |
|---|
| 2026.03.12 | ₩49,658 | ₩50,086 | ₩48,302 | ₩48,375 | -2.58% | 92.7만 |
|---|
| 2026.03.11 | ₩50,794 | ₩50,794 | ₩49,558 | ₩50,433 | -0.71% | 87.1만 |
|---|
| 2026.03.10 | ₩51,542 | ₩51,882 | ₩50,820 | ₩50,847 | -1.35% | 74.7만 |
|---|
| 2026.03.09 | ₩50,593 | ₩51,622 | ₩49,311 | ₩51,568 | +1.93% | 103.3만 |
|---|
| 2026.03.06 | ₩51,755 | ₩52,009 | ₩50,834 | ₩51,234 | -1.01% | 108.7만 |
|---|
| 2026.03.05 | ₩53,385 | ₩53,733 | ₩52,410 | ₩52,878 | -0.95% | 88.8만 |
|---|
| 2026.03.04 | ₩54,027 | ₩54,447 | ₩52,951 | ₩54,147 | +0.22% | 111만 |
|---|
| 2026.03.03 | ₩53,078 | ₩54,374 | ₩52,383 | ₩53,893 | +1.54% | 96.9만 |
|---|
| 2026.03.02 | ₩53,653 | ₩54,935 | ₩53,265 | ₩54,922 | +2.37% | 103.7만 |
|---|
| 2026.02.27 | ₩54,147 | ₩54,761 | ₩53,265 | ₩54,668 | +0.96% | 153.5만 |
|---|
| 2026.02.26 | ₩54,735 | ₩55,169 | ₩53,759 | ₩54,801 | +0.12% | 125.4만 |
|---|
| 2026.02.25 | ₩54,775 | ₩55,336 | ₩53,619 | ₩54,347 | -0.78% | 68.6만 |
|---|
| 2026.02.24 | ₩54,254 | ₩55,202 | ₩54,107 | ₩54,695 | +0.81% | 79만 |
|---|
| 2026.02.23 | ₩54,828 | ₩55,296 | ₩53,786 | ₩54,013 | -1.49% | 83.2만 |
|---|
| 2026.02.20 | ₩54,641 | ₩55,737 | ₩54,147 | ₩54,721 | +0.15% | 111.9만 |
|---|
| 2026.02.19 | ₩54,374 | ₩55,156 | ₩53,960 | ₩54,788 | +0.76% | 120.6만 |
|---|
| 2026.02.18 | ₩54,214 | ₩55,590 | ₩53,786 | ₩54,708 | +0.91% | 121.9만 |
|---|
| 2026.02.17 | ₩55,670 | ₩56,044 | ₩54,254 | ₩54,267 | -2.52% | 177.1만 |
|---|
| 2026.02.13 | ₩57,286 | ₩58,061 | ₩55,803 | ₩55,830 | -2.54% | 195.1만 |
|---|
| 2026.02.12 | ₩59,758 | ₩64,394 | ₩55,710 | ₩56,244 | -5.88% | 453.3만 |
|---|
| 2026.02.11 | ₩57,313 | ₩57,767 | ₩54,280 | ₩54,387 | -5.10% | 199.5만 |
|---|
| 2026.02.10 | ₩57,220 | ₩57,393 | ₩56,311 | ₩56,859 | -0.63% | 122.3만 |
|---|
| 2026.02.09 | ₩51,829 | ₩57,233 | ₩51,829 | ₩56,886 | +9.76% | 159.4만 |
|---|
| 2026.02.06 | ₩53,345 | ₩56,458 | ₩53,345 | ₩56,244 | +5.43% | 126.4만 |
|---|
| 2026.02.05 | ₩53,105 | ₩54,013 | ₩52,911 | ₩53,786 | +1.28% | 125.3만 |
|---|
| 2026.02.04 | ₩52,410 | ₩54,454 | ₩52,063 | ₩53,679 | +2.42% | 178.7만 |
|---|
| 2026.02.03 | ₩50,553 | ₩52,056 | ₩50,480 | ₩51,796 | +2.46% | 196.1만 |
|---|
| 2026.02.02 | ₩49,845 | ₩50,800 | ₩49,731 | ₩50,460 | +1.23% | 127.5만 |
|---|
| 2026.01.30 | ₩49,618 | ₩50,373 | ₩49,498 | ₩50,099 | +0.97% | 125.3만 |
|---|
| 2026.01.29 | ₩49,752 | ₩50,146 | ₩48,623 | ₩50,005 | +0.51% | 184만 |
|---|
| 2026.01.28 | ₩49,404 | ₩50,052 | ₩49,164 | ₩49,297 | -0.22% | 68.9만 |
|---|
| 2026.01.27 | ₩49,939 | ₩49,939 | ₩49,230 | ₩49,431 | -1.02% | 73.3만 |
|---|
| 2026.01.26 | ₩49,511 | ₩49,898 | ₩49,164 | ₩49,858 | +0.70% | 86.8만 |
|---|
| 2026.01.23 | ₩49,979 | ₩50,253 | ₩49,164 | ₩49,257 | -1.44% | 80.7만 |
|---|
| 2026.01.22 | ₩50,299 | ₩50,941 | ₩49,858 | ₩50,179 | -0.24% | 119.3만 |
|---|
| 2026.01.21 | ₩49,564 | ₩50,086 | ₩49,003 | ₩49,671 | +0.22% | 118.3만 |
|---|
| 2026.01.20 | ₩49,444 | ₩49,945 | ₩48,629 | ₩48,990 | -0.92% | 120.9만 |
|---|
| 2026.01.16 | ₩51,809 | ₩52,023 | ₩50,566 | ₩50,607 | -2.32% | 108.6만 |
|---|
| 2026.01.15 | ₩51,568 | ₩52,130 | ₩51,495 | ₩51,943 | +0.73% | 71만 |
|---|
| 2026.01.14 | ₩51,448 | ₩52,049 | ₩51,027 | ₩51,221 | -0.44% | 93.8만 |
|---|
| 2026.01.13 | ₩51,755 | ₩52,317 | ₩51,381 | ₩51,582 | -0.34% | 65.9만 |
|---|
| 2026.01.12 | ₩51,635 | ₩51,929 | ₩51,061 | ₩51,769 | +0.26% | 107.7만 |
|---|
| 2026.01.09 | ₩51,916 | ₩52,343 | ₩51,421 | ₩52,089 | +0.33% | 63만 |
|---|
| 2026.01.08 | ₩49,805 | ₩52,130 | ₩49,444 | ₩51,836 | +4.08% | 110.4만 |
|---|
| 2026.01.07 | ₩51,355 | ₩51,355 | ₩49,738 | ₩50,072 | -2.50% | 90.1만 |
|---|
| 2026.01.06 | ₩50,620 | ₩51,435 | ₩50,433 | ₩51,381 | +1.50% | 107.7만 |
|---|
| 2026.01.05 | ₩50,754 | ₩51,675 | ₩50,754 | ₩50,834 | +0.16% | 116.3만 |
|---|
| 2026.01.02 | ₩49,965 | ₩50,680 | ₩49,605 | ₩50,500 | +1.07% | 92.9만 |
|---|
| 2025.12.31 | ₩50,607 | ₩50,794 | ₩49,257 | ₩49,671 | -1.85% | 97.6만 |
|---|
| 2025.12.30 | ₩50,526 | ₩50,854 | ₩50,232 | ₩50,566 | +0.08% | 84.3만 |
|---|
| 2025.12.29 | ₩50,887 | ₩51,133 | ₩50,206 | ₩50,633 | -0.50% | 65만 |
|---|
| 2025.12.26 | ₩50,780 | ₩51,128 | ₩50,593 | ₩50,927 | +0.29% | 38.1만 |
|---|
| 2025.12.24 | ₩50,887 | ₩50,994 | ₩50,633 | ₩50,834 | -0.11% | 34.4만 |
|---|
| 2025.12.23 | ₩50,526 | ₩50,780 | ₩50,263 | ₩50,673 | +0.29% | 54.7만 |
|---|
| 2025.12.22 | ₩50,834 | ₩50,834 | ₩50,179 | ₩50,660 | -0.34% | 84만 |
|---|
| 2025.12.19 | ₩50,326 | ₩50,834 | ₩50,179 | ₩50,580 | +0.50% | 213.7만 |
|---|
| 2025.12.18 | ₩50,273 | ₩50,660 | ₩49,912 | ₩50,273 | 0.00% | 153.8만 |
|---|
| 2025.12.17 | ₩50,206 | ₩51,248 | ₩50,032 | ₩50,179 | -0.05% | 147.4만 |
|---|
| 2025.12.16 | ₩49,952 | ₩50,466 | ₩49,752 | ₩50,326 | +0.75% | 140.8만 |
|---|
| 2025.12.15 | ₩49,792 | ₩50,005 | ₩49,257 | ₩49,818 | +0.05% | 141.1만 |
|---|
| 2025.12.12 | ₩49,698 | ₩49,858 | ₩49,200 | ₩49,564 | -0.27% | 155.7만 |
|---|
| 2025.12.11 | ₩48,576 | ₩49,784 | ₩48,449 | ₩49,645 | +2.20% | 241.9만 |
|---|
| 2025.12.10 | ₩47,814 | ₩48,776 | ₩47,581 | ₩48,563 | +1.56% | 113.6만 |
|---|
| 2025.12.09 | ₩47,574 | ₩48,589 | ₩47,574 | ₩47,854 | +0.59% | 110.5만 |
|---|
| 2025.12.08 | ₩48,496 | ₩48,589 | ₩47,681 | ₩47,761 | -1.52% | 97.3만 |
|---|
| 2025.12.05 | ₩48,082 | ₩48,482 | ₩48,028 | ₩48,362 | +0.58% | 96만 |
|---|
| 2025.12.04 | ₩47,935 | ₩48,509 | ₩47,868 | ₩48,135 | +0.42% | 81.3만 |
|---|
| 2025.12.03 | ₩47,681 | ₩47,975 | ₩47,106 | ₩47,975 | +0.62% | 193.5만 |
|---|
| 2025.12.02 | ₩48,255 | ₩48,262 | ₩47,380 | ₩47,614 | -1.33% | 80.4만 |
|---|
| 2025.12.01 | ₩48,041 | ₩48,375 | ₩47,794 | ₩47,895 | -0.31% | 86.8만 |
|---|
| 2025.11.28 | ₩47,854 | ₩48,589 | ₩47,614 | ₩48,469 | +1.28% | 50.4만 |
|---|
| 2025.11.26 | ₩47,694 | ₩48,147 | ₩47,307 | ₩47,721 | +0.06% | 74.4만 |
|---|
| 2025.11.25 | ₩47,400 | ₩47,874 | ₩47,013 | ₩47,694 | +0.62% | 91.2만 |
|---|
| 2025.11.24 | ₩46,438 | ₩47,227 | ₩46,238 | ₩47,080 | +1.38% | 128.5만 |
|---|
| 2025.11.21 | ₩45,637 | ₩47,113 | ₩45,423 | ₩46,612 | +2.14% | 109.5만 |
|---|
| 2025.11.20 | ₩47,173 | ₩47,420 | ₩45,263 | ₩45,356 | -3.85% | 120만 |
|---|
| 2025.11.19 | ₩46,398 | ₩46,612 | ₩46,031 | ₩46,238 | -0.35% | 97만 |
|---|
| 2025.11.18 | ₩46,011 | ₩46,786 | ₩45,597 | ₩46,318 | +0.67% | 176.4만 |
|---|
| 2025.11.17 | ₩47,761 | ₩48,001 | ₩46,198 | ₩46,358 | -2.94% | 119.4만 |
|---|
| 2025.11.14 | ₩46,412 | ₩48,128 | ₩46,412 | ₩47,961 | +3.34% | 130.2만 |
|---|
| 2025.11.13 | ₩49,484 | ₩49,638 | ₩48,275 | ₩48,456 | -2.08% | 133만 |
|---|
| 2025.11.12 | ₩49,898 | ₩50,713 | ₩49,645 | ₩49,671 | -0.46% | 156.7만 |
|---|
| 2025.11.11 | ₩50,513 | ₩50,526 | ₩49,765 | ₩49,845 | -1.32% | 99.8만 |
|---|
| 2025.11.10 | ₩51,141 | ₩51,194 | ₩49,952 | ₩50,620 | -1.02% | 97.3만 |
|---|
| 2025.11.07 | ₩50,045 | ₩50,920 | ₩49,297 | ₩50,713 | +1.33% | 112.7만 |
|---|
| 2025.11.06 | ₩50,927 | ₩51,448 | ₩49,792 | ₩50,513 | -0.81% | 138.2만 |
|---|
| 2025.11.05 | ₩50,086 | ₩51,154 | ₩49,778 | ₩50,941 | +1.71% | 127.4만 |
|---|
| 2025.11.04 | ₩49,979 | ₩50,814 | ₩49,972 | ₩50,246 | +0.53% | 165만 |
|---|
| 2025.11.03 | ₩50,967 | ₩51,315 | ₩50,045 | ₩50,566 | -0.79% | 193.9만 |
|---|
| 2025.10.31 | ₩50,887 | ₩51,796 | ₩48,282 | ₩51,435 | +1.08% | 251만 |
|---|
| 2025.10.30 | ₩52,557 | ₩56,485 | ₩50,693 | ₩50,874 | -3.20% | 287.8만 |
|---|
| 2025.10.29 | ₩56,912 | ₩57,727 | ₩56,739 | ₩57,113 | +0.35% | 110.1만 |
|---|
| 2025.10.28 | ₩57,220 | ₩57,634 | ₩56,661 | ₩57,059 | -0.28% | 64.3만 |
|---|
| 2025.10.27 | ₩57,687 | ₩57,954 | ₩57,086 | ₩57,487 | -0.35% | 73.6만 |
|---|
| 2025.10.24 | ₩58,128 | ₩58,168 | ₩57,226 | ₩57,300 | -1.42% | 93.9만 |
|---|
| 2025.10.23 | ₩56,578 | ₩57,607 | ₩56,451 | ₩57,473 | +1.58% | 75.6만 |
|---|
| 2025.10.22 | ₩57,821 | ₩57,914 | ₩56,435 | ₩56,458 | -2.36% | 79.1만 |
|---|
| 2025.10.21 | ₩57,487 | ₩58,395 | ₩57,266 | ₩57,727 | +0.42% | 75만 |
|---|
| 2025.10.20 | ₩57,113 | ₩57,754 | ₩56,658 | ₩57,514 | +0.70% | 85.3만 |
|---|
| 2025.10.17 | ₩55,309 | ₩56,886 | ₩55,216 | ₩56,792 | +2.68% | 143만 |
|---|
| 2025.10.16 | ₩54,361 | ₩55,443 | ₩54,160 | ₩55,309 | +1.74% | 129만 |
|---|
| 2025.10.15 | ₩53,866 | ₩54,655 | ₩53,038 | ₩54,000 | +0.25% | 177.3만 |
|---|
| 2025.10.14 | ₩50,754 | ₩52,717 | ₩50,754 | ₩52,290 | +3.03% | 84.6만 |
|---|
| 2025.10.13 | ₩52,170 | ₩52,330 | ₩51,421 | ₩51,421 | -1.43% | 106.6만 |
|---|
| 2025.10.10 | ₩53,091 | ₩53,172 | ₩51,128 | ₩51,275 | -3.42% | 109.8만 |
|---|