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 | ₩42,672 | ₩43,493 | ₩42,638 | ₩43,059 | +0.91% | 89.6만 |
| 2026.10.08 | ₩42,872 | ₩43,380 | ₩42,445 | ₩43,006 | +0.31% | 131.1만 |
| 2026.10.07 | ₩43,259 | ₩43,579 | ₩42,331 | ₩43,099 | -0.37% | 143만 |
| 2026.10.06 | ₩42,819 | ₩43,951 | ₩42,645 | ₩43,860 | +2.43% | 160.8만 |
| 2026.10.05 | ₩42,311 | ₩42,665 | ₩41,750 | ₩42,592 | +0.66% | 152.7만 |
| 2026.10.02 | ₩42,859 | ₩43,326 | ₩42,264 | ₩42,284 | -1.34% | 121.2만 |
| 2026.10.01 | ₩41,830 | ₩42,652 | ₩41,016 | ₩42,325 | +1.18% | 113.2만 |
| 2026.09.30 | ₩42,111 | ₩42,365 | ₩41,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,937 |
| -0.41% |
| 146.6만 |
| 2026.09.29 | ₩41,269 | ₩42,164 | ₩41,002 | ₩42,164 | +2.17% | 143.3만 |
|---|
| 2026.09.28 | ₩41,897 | ₩42,004 | ₩40,875 | ₩41,350 | -1.31% | 133.4만 |
|---|
| 2026.09.25 | ₩41,283 | ₩42,138 | ₩41,189 | ₩42,044 | +1.84% | 98.9만 |
|---|
| 2026.09.24 | ₩41,496 | ₩41,937 | ₩40,635 | ₩41,283 | -0.51% | 113.6만 |
|---|
| 2026.09.23 | ₩41,937 | ₩42,298 | ₩41,557 | ₩41,830 | -0.25% | 90.7만 |
|---|
| 2026.09.22 | ₩42,325 | ₩42,425 | ₩41,737 | ₩41,964 | -0.85% | 114만 |
|---|
| 2026.09.21 | ₩42,204 | ₩42,391 | ₩41,296 | ₩41,724 | -1.14% | 124.2만 |
|---|
| 2026.09.18 | ₩42,445 | ₩42,645 | ₩41,817 | ₩41,884 | -1.32% | 288.2만 |
|---|
| 2026.09.17 | ₩42,832 | ₩42,872 | ₩42,198 | ₩42,498 | -0.78% | 120.8만 |
|---|
| 2026.09.16 | ₩43,086 | ₩43,253 | ₩41,670 | ₩42,111 | -2.26% | 162.6만 |
|---|
| 2026.09.15 | ₩43,326 | ₩43,433 | ₩42,685 | ₩42,885 | -1.02% | 138.6만 |
|---|
| 2026.09.14 | ₩42,431 | ₩43,794 | ₩42,331 | ₩43,206 | +1.83% | 164.6만 |
|---|
| 2026.09.11 | ₩42,378 | ₩43,072 | ₩42,124 | ₩42,966 | +1.39% | 111.8만 |
|---|
| 2026.09.10 | ₩42,325 | ₩42,478 | ₩41,550 | ₩41,750 | -1.36% | 111.6만 |
|---|
| 2026.09.09 | ₩43,206 | ₩43,493 | ₩42,418 | ₩42,552 | -1.51% | 105만 |
|---|
| 2026.09.08 | ₩44,408 | ₩44,421 | ₩43,366 | ₩43,500 | -2.05% | 157.2만 |
|---|
| 2026.09.04 | ₩43,834 | ₩44,595 | ₩43,807 | ₩44,475 | +1.46% | 134.3만 |
|---|
| 2026.09.03 | ₩43,540 | ₩44,355 | ₩43,540 | ₩44,101 | +1.29% | 116.5만 |
|---|
| 2026.09.02 | ₩42,698 | ₩43,967 | ₩42,365 | ₩43,380 | +1.60% | 119.9만 |
|---|
| 2026.09.01 | ₩42,832 | ₩43,300 | ₩42,204 | ₩42,525 | -0.72% | 99.7만 |
|---|
| 2026.08.31 | ₩43,633 | ₩43,780 | ₩43,006 | ₩43,019 | -1.41% | 128.5만 |
|---|
| 2026.08.28 | ₩44,502 | ₩44,936 | ₩43,754 | ₩43,754 | -1.68% | 100.2만 |
|---|
| 2026.08.27 | ₩44,582 | ₩44,875 | ₩44,208 | ₩44,234 | -0.78% | 97.2만 |
|---|
| 2026.08.26 | ₩44,608 | ₩45,343 | ₩44,608 | ₩44,996 | +0.87% | 105.9만 |
|---|
| 2026.08.25 | ₩44,729 | ₩44,729 | ₩44,074 | ₩44,595 | -0.30% | 93.9만 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,842 | ₩43,847 | ₩44,395 | +0.30% | 147만 |
|---|
| 2026.08.21 | ₩44,101 | ₩44,288 | ₩43,660 | ₩44,047 | -0.12% | 125.5만 |
|---|
| 2026.08.20 | ₩43,593 | ₩44,762 | ₩43,513 | ₩43,820 | +0.52% | 154.8만 |
|---|
| 2026.08.19 | ₩43,059 | ₩44,047 | ₩43,059 | ₩44,034 | +2.26% | 154.3만 |
|---|
| 2026.08.18 | ₩43,046 | ₩43,673 | ₩42,471 | ₩42,792 | -0.59% | 143.6만 |
|---|
| 2026.08.17 | ₩43,620 | ₩43,742 | ₩43,059 | ₩43,179 | -1.01% | 111.9만 |
|---|
| 2026.08.14 | ₩44,368 | ₩44,542 | ₩43,860 | ₩43,860 | -1.14% | 109.7만 |
|---|
| 2026.08.13 | ₩44,795 | ₩44,822 | ₩43,700 | ₩44,181 | -1.37% | 128.6만 |
|---|
| 2026.08.12 | ₩45,597 | ₩45,770 | ₩44,328 | ₩44,635 | -2.11% | 135.8만 |
|---|
| 2026.08.11 | ₩45,022 | ₩46,318 | ₩45,022 | ₩45,517 | +1.10% | 310.5만 |
|---|
| 2026.08.10 | ₩46,585 | ₩47,707 | ₩45,730 | ₩45,730 | -1.83% | 177.8만 |
|---|
| 2026.08.07 | ₩46,959 | ₩48,014 | ₩46,500 | ₩46,866 | -0.20% | 242.6만 |
|---|
| 2026.08.06 | ₩48,428 | ₩48,856 | ₩44,862 | ₩47,119 | -2.70% | 410만 |
|---|
| 2026.08.05 | ₩44,542 | ₩45,370 | ₩44,341 | ₩44,902 | +0.81% | 206.8만 |
|---|
| 2026.08.04 | ₩43,580 | ₩45,396 | ₩43,433 | ₩45,169 | +3.65% | 160.4만 |
|---|
| 2026.08.03 | ₩43,340 | ₩44,161 | ₩43,193 | ₩43,820 | +1.11% | 108.3만 |
|---|
| 2026.07.31 | ₩42,632 | ₩43,226 | ₩42,191 | ₩42,912 | +0.66% | 128.4만 |
|---|
| 2026.07.30 | ₩43,513 | ₩43,587 | ₩41,764 | ₩42,592 | -2.12% | 125.6만 |
|---|
| 2026.07.29 | ₩43,139 | ₩43,673 | ₩42,765 | ₩43,072 | -0.15% | 160.4만 |
|---|
| 2026.07.28 | ₩42,672 | ₩44,355 | ₩42,325 | ₩43,847 | +2.75% | 161.6만 |
|---|
| 2026.07.27 | ₩41,510 | ₩42,572 | ₩41,370 | ₩42,525 | +2.45% | 189.3만 |
|---|
| 2026.07.24 | ₩40,481 | ₩41,256 | ₩40,399 | ₩41,109 | +1.55% | 115.7만 |
|---|
| 2026.07.23 | ₩40,107 | ₩40,548 | ₩39,760 | ₩40,428 | +0.80% | 97.5만 |
|---|
| 2026.07.22 | ₩40,321 | ₩40,722 | ₩39,961 | ₩40,321 | 0.00% | 87만 |
|---|
| 2026.07.21 | ₩40,121 | ₩40,708 | ₩39,907 | ₩40,375 | +0.63% | 95.6만 |
|---|
| 2026.07.20 | ₩40,588 | ₩40,855 | ₩39,613 | ₩39,787 | -1.97% | 92.6만 |
|---|
| 2026.07.17 | ₩40,428 | ₩41,376 | ₩40,361 | ₩40,535 | +0.26% | 113.4만 |
|---|
| 2026.07.16 | ₩39,506 | ₩40,982 | ₩39,506 | ₩40,869 | +3.45% | 144.1만 |
|---|
| 2026.07.15 | ₩39,279 | ₩39,720 | ₩38,652 | ₩39,640 | +0.92% | 205.8만 |
|---|
| 2026.07.14 | ₩39,693 | ₩39,934 | ₩38,718 | ₩39,213 | -1.21% | 143.5만 |
|---|
| 2026.07.13 | ₩39,253 | ₩39,947 | ₩38,812 | ₩39,186 | -0.17% | 128.4만 |
|---|
| 2026.07.10 | ₩38,732 | ₩39,533 | ₩38,491 | ₩39,293 | +1.45% | 129.2만 |
|---|
| 2026.07.09 | ₩38,411 | ₩38,759 | ₩37,904 | ₩38,625 | +0.56% | 158.3만 |
|---|
| 2026.07.08 | ₩38,011 | ₩38,345 | ₩37,597 | ₩38,091 | +0.21% | 180만 |
|---|
| 2026.07.07 | ₩38,865 | ₩38,892 | ₩37,904 | ₩38,051 | -2.10% | 196.7만 |
|---|
| 2026.07.06 | ₩38,131 | ₩39,667 | ₩37,930 | ₩38,825 | +1.82% | 168.9만 |
|---|
| 2026.07.02 | ₩38,531 | ₩38,832 | ₩37,810 | ₩38,224 | -0.80% | 131.4만 |
|---|
| 2026.07.01 | ₩38,598 | ₩39,186 | ₩38,144 | ₩38,171 | -1.11% | 181.9만 |
|---|
| 2026.06.30 | ₩38,612 | ₩38,986 | ₩38,064 | ₩38,732 | +0.31% | 178.3만 |
|---|
| 2026.06.29 | ₩39,346 | ₩39,627 | ₩38,345 | ₩38,345 | -2.55% | 177.5만 |
|---|
| 2026.06.26 | ₩40,375 | ₩40,655 | ₩39,279 | ₩39,547 | -2.05% | 261.8만 |
|---|
| 2026.06.25 | ₩41,056 | ₩41,750 | ₩40,281 | ₩40,562 | -1.20% | 138.4만 |
|---|
| 2026.06.24 | ₩40,388 | ₩40,989 | ₩40,034 | ₩40,401 | +0.03% | 158.9만 |
|---|
| 2026.06.23 | ₩40,415 | ₩40,989 | ₩40,101 | ₩40,161 | -0.63% | 202.7만 |
|---|
| 2026.06.22 | ₩39,787 | ₩40,695 | ₩39,573 | ₩40,682 | +2.25% | 161.9만 |
|---|
| 2026.06.18 | ₩39,547 | ₩40,361 | ₩39,547 | ₩39,947 | +1.01% | 343.1만 |
|---|
| 2026.06.17 | ₩39,814 | ₩40,281 | ₩38,612 | ₩38,785 | -2.58% | 179.2만 |
|---|
| 2026.06.16 | ₩39,627 | ₩40,168 | ₩39,319 | ₩39,774 | +0.37% | 146.2만 |
|---|
| 2026.06.15 | ₩40,067 | ₩40,146 | ₩39,173 | ₩39,453 | -1.53% | 131.3만 |
|---|
| 2026.06.12 | ₩38,625 | ₩39,400 | ₩38,077 | ₩39,092 | +1.21% | 135.3만 |
|---|
| 2026.06.11 | ₩37,877 | ₩38,552 | ₩37,129 | ₩38,291 | +1.09% | 228.4만 |
|---|
| 2026.06.10 | ₩38,304 | ₩38,445 | ₩37,410 | ₩37,824 | -1.26% | 217.5만 |
|---|
| 2026.06.09 | ₩38,411 | ₩38,932 | ₩37,703 | ₩38,491 | +0.21% | 176.8만 |
|---|
| 2026.06.08 | ₩37,476 | ₩38,398 | ₩37,163 | ₩37,944 | +1.25% | 197만 |
|---|
| 2026.06.05 | ₩37,797 | ₩38,171 | ₩37,410 | ₩37,597 | -0.53% | 153.7만 |
|---|
| 2026.06.04 | ₩38,238 | ₩38,338 | ₩37,329 | ₩37,824 | -1.08% | 169.9만 |
|---|
| 2026.06.03 | ₩37,703 | ₩38,104 | ₩37,476 | ₩38,024 | +0.85% | 160.4만 |
|---|
| 2026.06.02 | ₩38,198 | ₩38,451 | ₩37,663 | ₩37,917 | -0.73% | 163만 |
|---|
| 2026.06.01 | ₩37,370 | ₩38,602 | ₩36,982 | ₩38,011 | +1.72% | 247.9만 |
|---|
| 2026.05.29 | ₩38,465 | ₩38,759 | ₩37,810 | ₩37,904 | -1.46% | 219.1만 |
|---|
| 2026.05.28 | ₩38,705 | ₩38,999 | ₩38,184 | ₩38,585 | -0.31% | 186만 |
|---|
| 2026.05.27 | ₩39,707 | ₩39,720 | ₩39,012 | ₩39,026 | -1.72% | 180.2만 |
|---|
| 2026.05.26 | ₩39,052 | ₩39,653 | ₩38,438 | ₩39,426 | +0.96% | 265.4만 |
|---|
| 2026.05.22 | ₩38,892 | ₩39,667 | ₩38,652 | ₩39,573 | +1.75% | 159.6만 |
|---|
| 2026.05.21 | ₩37,583 | ₩39,146 | ₩36,996 | ₩38,625 | +2.77% | 241.3만 |
|---|
| 2026.05.20 | ₩37,249 | ₩38,158 | ₩36,399 | ₩37,957 | +1.90% | 287만 |
|---|
| 2026.05.19 | ₩38,398 | ₩38,411 | ₩37,049 | ₩37,129 | -3.30% | 305.9만 |
|---|
| 2026.05.18 | ₩37,396 | ₩37,944 | ₩37,076 | ₩37,383 | -0.04% | 221.3만 |
|---|
| 2026.05.15 | ₩37,797 | ₩38,198 | ₩37,102 | ₩37,436 | -0.95% | 215.7만 |
|---|
| 2026.05.14 | ₩39,306 | ₩39,827 | ₩38,258 | ₩38,358 | -2.41% | 204.6만 |
|---|
| 2026.05.13 | ₩39,079 | ₩39,426 | ₩38,211 | ₩38,759 | -0.82% | 402.9만 |
|---|
| 2026.05.12 | ₩40,107 | ₩40,508 | ₩38,852 | ₩39,146 | -2.40% | 272.3만 |
|---|
| 2026.05.11 | ₩39,974 | ₩41,096 | ₩39,380 | ₩40,027 | +0.13% | 315.2만 |
|---|
| 2026.05.08 | ₩41,243 | ₩42,031 | ₩40,101 | ₩40,188 | -2.56% | 371.4만 |
|---|
| 2026.05.07 | ₩46,278 | ₩46,385 | ₩40,081 | ₩40,962 | -11.49% | 533.9만 |
|---|
| 2026.05.06 | ₩47,533 | ₩48,081 | ₩46,518 | ₩46,799 | -1.55% | 197.5만 |
|---|
| 2026.05.05 | ₩46,732 | ₩47,213 | ₩46,258 | ₩46,625 | -0.23% | 100.7만 |
|---|
| 2026.05.04 | ₩46,812 | ₩47,320 | ₩46,371 | ₩46,465 | -0.74% | 134만 |
|---|
| 2026.05.01 | ₩48,027 | ₩48,081 | ₩46,772 | ₩46,959 | -2.22% | 168.8만 |
|---|
| 2026.04.30 | ₩46,732 | ₩47,974 | ₩46,505 | ₩47,921 | +2.54% | 189.4만 |
|---|
| 2026.04.29 | ₩46,892 | ₩47,553 | ₩45,984 | ₩46,371 | -1.11% | 81만 |
|---|
| 2026.04.28 | ₩48,241 | ₩48,348 | ₩47,093 | ₩47,293 | -1.97% | 74.4만 |
|---|
| 2026.04.27 | ₩48,441 | ₩48,949 | ₩47,934 | ₩48,148 | -0.61% | 93.2만 |
|---|
| 2026.04.24 | ₩49,083 | ₩49,523 | ₩47,907 | ₩48,295 | -1.61% | 130.2만 |
|---|
| 2026.04.23 | ₩48,735 | ₩49,617 | ₩48,428 | ₩49,189 | +0.93% | 143.7만 |
|---|
| 2026.04.22 | ₩49,510 | ₩49,684 | ₩47,787 | ₩48,522 | -2.00% | 106.7만 |
|---|
| 2026.04.21 | ₩50,058 | ₩50,685 | ₩48,949 | ₩49,042 | -2.03% | 92.1만 |
|---|
| 2026.04.20 | ₩49,563 | ₩50,178 | ₩49,563 | ₩49,884 | +0.65% | 56.7만 |
|---|
| 2026.04.17 | ₩49,457 | ₩50,699 | ₩48,856 | ₩49,817 | +0.73% | 75만 |
|---|
| 2026.04.16 | ₩48,789 | ₩49,430 | ₩48,495 | ₩48,709 | -0.16% | 86.1만 |
|---|
| 2026.04.15 | ₩50,084 | ₩50,218 | ₩48,348 | ₩48,615 | -2.93% | 111.5만 |
|---|
| 2026.04.14 | ₩50,071 | ₩50,485 | ₩49,817 | ₩50,204 | +0.27% | 114.2만 |
|---|
| 2026.04.13 | ₩48,882 | ₩50,098 | ₩48,729 | ₩49,991 | +2.27% | 122.2만 |
|---|
| 2026.04.10 | ₩49,764 | ₩49,777 | ₩49,270 | ₩49,430 | -0.67% | 56.8만 |
|---|
| 2026.04.09 | ₩48,695 | ₩49,911 | ₩48,548 | ₩49,630 | +1.92% | 68.1만 |
|---|
| 2026.04.08 | ₩49,617 | ₩50,164 | ₩49,116 | ₩49,256 | -0.73% | 95.7만 |
|---|
| 2026.04.07 | ₩47,026 | ₩47,667 | ₩46,792 | ₩47,199 | +0.37% | 81.1만 |
|---|
| 2026.04.06 | ₩47,226 | ₩47,520 | ₩46,732 | ₩47,346 | +0.25% | 60.3만 |
|---|
| 2026.04.02 | ₩46,892 | ₩48,335 | ₩46,378 | ₩47,239 | +0.74% | 79.3만 |
|---|
| 2026.04.01 | ₩47,680 | ₩48,348 | ₩47,507 | ₩48,027 | +0.73% | 69.9만 |
|---|
| 2026.03.31 | ₩46,211 | ₩47,640 | ₩45,997 | ₩47,373 | +2.51% | 87.6만 |
|---|
| 2026.03.30 | ₩47,199 | ₩47,199 | ₩45,450 | ₩45,690 | -3.20% | 75.9만 |
|---|
| 2026.03.27 | ₩48,001 | ₩48,001 | ₩46,705 | ₩46,892 | -2.31% | 89.3만 |
|---|
| 2026.03.26 | ₩48,615 | ₩49,083 | ₩47,861 | ₩48,001 | -1.26% | 73.1만 |
|---|
| 2026.03.25 | ₩49,897 | ₩50,104 | ₩48,388 | ₩49,069 | -1.66% | 87.3만 |
|---|
| 2026.03.24 | ₩48,255 | ₩49,710 | ₩47,560 | ₩49,323 | +2.21% | 88만 |
|---|
| 2026.03.23 | ₩46,719 | ₩49,670 | ₩46,719 | ₩48,735 | +4.32% | 181.2만 |
|---|
| 2026.03.20 | ₩46,986 | ₩47,226 | ₩46,518 | ₩47,012 | +0.06% | 167.8만 |
|---|
| 2026.03.19 | ₩46,906 | ₩47,627 | ₩46,652 | ₩47,186 | +0.60% | 132만 |
|---|
| 2026.03.18 | ₩48,482 | ₩49,029 | ₩47,480 | ₩47,480 | -2.07% | 88.1만 |
|---|
| 2026.03.17 | ₩48,829 | ₩49,183 | ₩47,974 | ₩48,682 | -0.30% | 71.7만 |
|---|
| 2026.03.16 | ₩48,962 | ₩49,256 | ₩48,361 | ₩48,482 | -0.98% | 75.7만 |
|---|
| 2026.03.13 | ₩48,976 | ₩48,976 | ₩47,533 | ₩48,094 | -1.80% | 77.2만 |
|---|
| 2026.03.12 | ₩49,644 | ₩50,071 | ₩48,288 | ₩48,361 | -2.58% | 92.7만 |
|---|
| 2026.03.11 | ₩50,779 | ₩50,779 | ₩49,543 | ₩50,418 | -0.71% | 87.1만 |
|---|
| 2026.03.10 | ₩51,527 | ₩51,867 | ₩50,805 | ₩50,832 | -1.35% | 74.7만 |
|---|
| 2026.03.09 | ₩50,578 | ₩51,607 | ₩49,296 | ₩51,553 | +1.93% | 103.3만 |
|---|
| 2026.03.06 | ₩51,740 | ₩51,994 | ₩50,819 | ₩51,219 | -1.01% | 108.7만 |
|---|
| 2026.03.05 | ₩53,370 | ₩53,717 | ₩52,395 | ₩52,862 | -0.95% | 88.8만 |
|---|
| 2026.03.04 | ₩54,011 | ₩54,432 | ₩52,936 | ₩54,131 | +0.22% | 111만 |
|---|
| 2026.03.03 | ₩53,063 | ₩54,358 | ₩52,368 | ₩53,877 | +1.54% | 96.9만 |
|---|
| 2026.03.02 | ₩53,637 | ₩54,919 | ₩53,250 | ₩54,906 | +2.37% | 103.7만 |
|---|
| 2026.02.27 | ₩54,131 | ₩54,745 | ₩53,250 | ₩54,652 | +0.96% | 153.5만 |
|---|
| 2026.02.26 | ₩54,719 | ₩55,153 | ₩53,744 | ₩54,785 | +0.12% | 125.4만 |
|---|
| 2026.02.25 | ₩54,759 | ₩55,320 | ₩53,604 | ₩54,331 | -0.78% | 68.6만 |
|---|
| 2026.02.24 | ₩54,238 | ₩55,186 | ₩54,091 | ₩54,679 | +0.81% | 79만 |
|---|
| 2026.02.23 | ₩54,812 | ₩55,280 | ₩53,770 | ₩53,997 | -1.49% | 83.2만 |
|---|
| 2026.02.20 | ₩54,625 | ₩55,720 | ₩54,131 | ₩54,705 | +0.15% | 111.9만 |
|---|
| 2026.02.19 | ₩54,358 | ₩55,139 | ₩53,944 | ₩54,772 | +0.76% | 120.6만 |
|---|
| 2026.02.18 | ₩54,198 | ₩55,573 | ₩53,770 | ₩54,692 | +0.91% | 121.9만 |
|---|
| 2026.02.17 | ₩55,654 | ₩56,028 | ₩54,238 | ₩54,251 | -2.52% | 177.1만 |
|---|
| 2026.02.13 | ₩57,270 | ₩58,044 | ₩55,787 | ₩55,814 | -2.54% | 195.1만 |
|---|
| 2026.02.12 | ₩59,740 | ₩64,375 | ₩55,694 | ₩56,228 | -5.88% | 453.3만 |
|---|
| 2026.02.11 | ₩57,296 | ₩57,750 | ₩54,265 | ₩54,371 | -5.10% | 199.5만 |
|---|
| 2026.02.10 | ₩57,203 | ₩57,377 | ₩56,295 | ₩56,842 | -0.63% | 122.3만 |
|---|
| 2026.02.09 | ₩51,814 | ₩57,216 | ₩51,814 | ₩56,869 | +9.76% | 159.4만 |
|---|
| 2026.02.06 | ₩53,330 | ₩56,442 | ₩53,330 | ₩56,228 | +5.43% | 126.4만 |
|---|
| 2026.02.05 | ₩53,089 | ₩53,997 | ₩52,896 | ₩53,770 | +1.28% | 125.3만 |
|---|
| 2026.02.04 | ₩52,395 | ₩54,438 | ₩52,048 | ₩53,664 | +2.42% | 178.7만 |
|---|
| 2026.02.03 | ₩50,538 | ₩52,041 | ₩50,465 | ₩51,780 | +2.46% | 196.1만 |
|---|
| 2026.02.02 | ₩49,830 | ₩50,785 | ₩49,717 | ₩50,445 | +1.23% | 127.5만 |
|---|
| 2026.01.30 | ₩49,603 | ₩50,358 | ₩49,483 | ₩50,084 | +0.97% | 125.3만 |
|---|
| 2026.01.29 | ₩49,737 | ₩50,131 | ₩48,608 | ₩49,991 | +0.51% | 184만 |
|---|
| 2026.01.28 | ₩49,390 | ₩50,038 | ₩49,149 | ₩49,283 | -0.22% | 68.9만 |
|---|
| 2026.01.27 | ₩49,924 | ₩49,924 | ₩49,216 | ₩49,416 | -1.02% | 73.3만 |
|---|
| 2026.01.26 | ₩49,497 | ₩49,884 | ₩49,149 | ₩49,844 | +0.70% | 86.8만 |
|---|
| 2026.01.23 | ₩49,964 | ₩50,238 | ₩49,149 | ₩49,243 | -1.44% | 80.7만 |
|---|
| 2026.01.22 | ₩50,285 | ₩50,926 | ₩49,844 | ₩50,164 | -0.24% | 119.3만 |
|---|
| 2026.01.21 | ₩49,550 | ₩50,071 | ₩48,989 | ₩49,657 | +0.22% | 118.3만 |
|---|
| 2026.01.20 | ₩49,430 | ₩49,931 | ₩48,615 | ₩48,976 | -0.92% | 120.9만 |
|---|
| 2026.01.16 | ₩51,794 | ₩52,007 | ₩50,552 | ₩50,592 | -2.32% | 108.6만 |
|---|
| 2026.01.15 | ₩51,553 | ₩52,114 | ₩51,480 | ₩51,927 | +0.73% | 71만 |
|---|
| 2026.01.14 | ₩51,433 | ₩52,034 | ₩51,012 | ₩51,206 | -0.44% | 93.8만 |
|---|
| 2026.01.13 | ₩51,740 | ₩52,301 | ₩51,366 | ₩51,567 | -0.34% | 65.9만 |
|---|
| 2026.01.12 | ₩51,620 | ₩51,914 | ₩51,046 | ₩51,754 | +0.26% | 107.7만 |
|---|
| 2026.01.09 | ₩51,901 | ₩52,328 | ₩51,406 | ₩52,074 | +0.33% | 63만 |
|---|
| 2026.01.08 | ₩49,790 | ₩52,114 | ₩49,430 | ₩51,821 | +4.08% | 110.4만 |
|---|
| 2026.01.07 | ₩51,340 | ₩51,340 | ₩49,724 | ₩50,058 | -2.50% | 90.1만 |
|---|
| 2026.01.06 | ₩50,605 | ₩51,420 | ₩50,418 | ₩51,366 | +1.50% | 107.7만 |
|---|
| 2026.01.05 | ₩50,739 | ₩51,660 | ₩50,739 | ₩50,819 | +0.16% | 116.3만 |
|---|
| 2026.01.02 | ₩49,951 | ₩50,665 | ₩49,590 | ₩50,485 | +1.07% | 92.9만 |
|---|
| 2025.12.31 | ₩50,592 | ₩50,779 | ₩49,243 | ₩49,657 | -1.85% | 97.6만 |
|---|
| 2025.12.30 | ₩50,512 | ₩50,839 | ₩50,218 | ₩50,552 | +0.08% | 84.3만 |
|---|
| 2025.12.29 | ₩50,872 | ₩51,118 | ₩50,191 | ₩50,618 | -0.50% | 65만 |
|---|
| 2025.12.26 | ₩50,765 | ₩51,113 | ₩50,578 | ₩50,912 | +0.29% | 38.1만 |
|---|
| 2025.12.24 | ₩50,872 | ₩50,979 | ₩50,618 | ₩50,819 | -0.11% | 34.4만 |
|---|
| 2025.12.23 | ₩50,512 | ₩50,765 | ₩50,249 | ₩50,659 | +0.29% | 54.7만 |
|---|
| 2025.12.22 | ₩50,819 | ₩50,819 | ₩50,164 | ₩50,645 | -0.34% | 84만 |
|---|
| 2025.12.19 | ₩50,311 | ₩50,819 | ₩50,164 | ₩50,565 | +0.50% | 213.7만 |
|---|
| 2025.12.18 | ₩50,258 | ₩50,645 | ₩49,897 | ₩50,258 | 0.00% | 153.8만 |
|---|
| 2025.12.17 | ₩50,191 | ₩51,233 | ₩50,017 | ₩50,164 | -0.05% | 147.4만 |
|---|
| 2025.12.16 | ₩49,937 | ₩50,452 | ₩49,737 | ₩50,311 | +0.75% | 140.8만 |
|---|
| 2025.12.15 | ₩49,777 | ₩49,991 | ₩49,243 | ₩49,804 | +0.05% | 141.1만 |
|---|
| 2025.12.12 | ₩49,684 | ₩49,844 | ₩49,185 | ₩49,550 | -0.27% | 155.7만 |
|---|
| 2025.12.11 | ₩48,562 | ₩49,769 | ₩48,435 | ₩49,630 | +2.20% | 241.9만 |
|---|
| 2025.12.10 | ₩47,800 | ₩48,762 | ₩47,567 | ₩48,548 | +1.56% | 113.6만 |
|---|
| 2025.12.09 | ₩47,560 | ₩48,575 | ₩47,560 | ₩47,840 | +0.59% | 110.5만 |
|---|
| 2025.12.08 | ₩48,482 | ₩48,575 | ₩47,667 | ₩47,747 | -1.52% | 97.3만 |
|---|
| 2025.12.05 | ₩48,068 | ₩48,468 | ₩48,014 | ₩48,348 | +0.58% | 96만 |
|---|
| 2025.12.04 | ₩47,921 | ₩48,495 | ₩47,854 | ₩48,121 | +0.42% | 81.3만 |
|---|
| 2025.12.03 | ₩47,667 | ₩47,961 | ₩47,093 | ₩47,961 | +0.62% | 193.5만 |
|---|
| 2025.12.02 | ₩48,241 | ₩48,248 | ₩47,366 | ₩47,600 | -1.33% | 80.4만 |
|---|
| 2025.12.01 | ₩48,027 | ₩48,361 | ₩47,780 | ₩47,881 | -0.31% | 86.8만 |
|---|
| 2025.11.28 | ₩47,840 | ₩48,575 | ₩47,600 | ₩48,455 | +1.28% | 50.4만 |
|---|
| 2025.11.26 | ₩47,680 | ₩48,133 | ₩47,293 | ₩47,707 | +0.06% | 74.4만 |
|---|
| 2025.11.25 | ₩47,386 | ₩47,861 | ₩46,999 | ₩47,680 | +0.62% | 91.2만 |
|---|
| 2025.11.24 | ₩46,425 | ₩47,213 | ₩46,224 | ₩47,066 | +1.38% | 128.5만 |
|---|
| 2025.11.21 | ₩45,623 | ₩47,099 | ₩45,410 | ₩46,598 | +2.14% | 109.5만 |
|---|
| 2025.11.20 | ₩47,159 | ₩47,406 | ₩45,249 | ₩45,343 | -3.85% | 120만 |
|---|
| 2025.11.19 | ₩46,385 | ₩46,598 | ₩46,017 | ₩46,224 | -0.35% | 97만 |
|---|
| 2025.11.18 | ₩45,997 | ₩46,772 | ₩45,583 | ₩46,305 | +0.67% | 176.4만 |
|---|
| 2025.11.17 | ₩47,747 | ₩47,987 | ₩46,184 | ₩46,345 | -2.94% | 119.4만 |
|---|
| 2025.11.14 | ₩46,398 | ₩48,114 | ₩46,398 | ₩47,947 | +3.34% | 130.2만 |
|---|
| 2025.11.13 | ₩49,470 | ₩49,623 | ₩48,261 | ₩48,441 | -2.08% | 133만 |
|---|
| 2025.11.12 | ₩49,884 | ₩50,699 | ₩49,630 | ₩49,657 | -0.46% | 156.7만 |
|---|
| 2025.11.11 | ₩50,498 | ₩50,512 | ₩49,750 | ₩49,830 | -1.32% | 99.8만 |
|---|
| 2025.11.10 | ₩51,126 | ₩51,179 | ₩49,937 | ₩50,605 | -1.02% | 97.3만 |
|---|
| 2025.11.07 | ₩50,031 | ₩50,906 | ₩49,283 | ₩50,699 | +1.33% | 112.7만 |
|---|
| 2025.11.06 | ₩50,912 | ₩51,433 | ₩49,777 | ₩50,498 | -0.81% | 138.2만 |
|---|
| 2025.11.05 | ₩50,071 | ₩51,139 | ₩49,764 | ₩50,926 | +1.71% | 127.4만 |
|---|
| 2025.11.04 | ₩49,964 | ₩50,799 | ₩49,957 | ₩50,231 | +0.53% | 165만 |
|---|
| 2025.11.03 | ₩50,952 | ₩51,300 | ₩50,031 | ₩50,552 | -0.79% | 193.9만 |
|---|
| 2025.10.31 | ₩50,872 | ₩51,780 | ₩48,268 | ₩51,420 | +1.08% | 251만 |
|---|
| 2025.10.30 | ₩52,542 | ₩56,468 | ₩50,679 | ₩50,859 | -3.20% | 287.8만 |
|---|
| 2025.10.29 | ₩56,896 | ₩57,710 | ₩56,722 | ₩57,096 | +0.35% | 110.1만 |
|---|
| 2025.10.28 | ₩57,203 | ₩57,617 | ₩56,645 | ₩57,043 | -0.28% | 64.3만 |
|---|
| 2025.10.27 | ₩57,670 | ₩57,937 | ₩57,069 | ₩57,470 | -0.35% | 73.6만 |
|---|
| 2025.10.24 | ₩58,111 | ₩58,151 | ₩57,210 | ₩57,283 | -1.42% | 93.9만 |
|---|
| 2025.10.23 | ₩56,562 | ₩57,590 | ₩56,435 | ₩57,457 | +1.58% | 75.6만 |
|---|
| 2025.10.22 | ₩57,804 | ₩57,897 | ₩56,419 | ₩56,442 | -2.36% | 79.1만 |
|---|
| 2025.10.21 | ₩57,470 | ₩58,378 | ₩57,250 | ₩57,710 | +0.42% | 75만 |
|---|
| 2025.10.20 | ₩57,096 | ₩57,737 | ₩56,642 | ₩57,497 | +0.70% | 85.3만 |
|---|
| 2025.10.17 | ₩55,293 | ₩56,869 | ₩55,200 | ₩56,776 | +2.68% | 143만 |
|---|
| 2025.10.16 | ₩54,345 | ₩55,427 | ₩54,144 | ₩55,293 | +1.74% | 129만 |
|---|
| 2025.10.15 | ₩53,851 | ₩54,639 | ₩53,023 | ₩53,984 | +0.25% | 177.3만 |
|---|
| 2025.10.14 | ₩50,739 | ₩52,702 | ₩50,739 | ₩52,275 | +3.03% | 84.6만 |
|---|
| 2025.10.13 | ₩52,154 | ₩52,315 | ₩51,406 | ₩51,406 | -1.43% | 106.6만 |
|---|
| 2025.10.10 | ₩53,076 | ₩53,156 | ₩51,113 | ₩51,260 | -3.42% | 109.8만 |
|---|