시장 데이터를 불러오는 중
전체 종목
Voya Financial, Inc. Common Stock 과거 주가
Voya Financial, Inc. Common Stock · VOYA · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Voya Financial, Inc. Common Stock · VOYA · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,423 | ₩128,557 | ₩124,751 | ₩126,420 | -1.56% | 87.8만 |
| 2026.10.08 | ₩129,011 | ₩129,812 | ₩126,848 | ₩129,051 | +0.03% | 160.5만 |
| 2026.10.07 | ₩129,305 | ₩129,519 | ₩127,863 | ₩129,225 | -0.06% | 184만 |
| 2026.10.06 | ₩131,161 | ₩132,910 | ₩129,786 | ₩130,627 | -0.41% | 109.4만 |
| 2026.10.05 | ₩129,251 | ₩132,577 | ₩129,238 | ₩131,001 | +1.35% | 127.2만 |
| 2026.10.02 | ₩127,676 | ₩129,772 | ₩125,339 | ₩129,064 | +1.09% | 68.2만 |
| 2026.10.01 | ₩123,309 | ₩127,409 | ₩122,655 | ₩127,369 | +3.29% | 99만 |
| 2026.09.30 | ₩126,955 | ₩127,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,167 |
| -0.62% |
| 99.5만 |
| 2026.09.29 | ₩128,170 | ₩128,717 | ₩125,299 | ₩126,981 | -0.93% | 66.9만 |
|---|
| 2026.09.28 | ₩129,732 | ₩130,480 | ₩127,796 | ₩128,170 | -1.20% | 69.3만 |
|---|
| 2026.09.25 | ₩128,918 | ₩130,093 | ₩127,716 | ₩129,892 | +0.76% | 71만 |
|---|
| 2026.09.24 | ₩130,346 | ₩131,001 | ₩127,903 | ₩128,317 | -1.56% | 76만 |
|---|
| 2026.09.23 | ₩130,427 | ₩132,390 | ₩129,799 | ₩130,026 | -0.31% | 79.9만 |
|---|
| 2026.09.22 | ₩134,486 | ₩135,207 | ₩128,824 | ₩130,921 | -2.65% | 170.2만 |
|---|
| 2026.09.21 | ₩136,316 | ₩136,342 | ₩133,511 | ₩134,246 | -1.52% | 112.4만 |
|---|
| 2026.09.18 | ₩133,231 | ₩136,476 | ₩131,628 | ₩135,635 | +1.80% | 479.5만 |
|---|
| 2026.09.17 | ₩134,807 | ₩135,181 | ₩132,176 | ₩132,977 | -1.36% | 152.8만 |
|---|
| 2026.09.16 | ₩136,543 | ₩137,678 | ₩132,163 | ₩133,912 | -1.93% | 101.7만 |
|---|
| 2026.09.15 | ₩136,997 | ₩138,853 | ₩135,741 | ₩136,796 | -0.15% | 78.5만 |
|---|
| 2026.09.14 | ₩139,120 | ₩139,133 | ₩136,810 | ₩137,731 | -1.00% | 99.9만 |
|---|
| 2026.09.11 | ₩138,599 | ₩138,866 | ₩135,741 | ₩138,092 | -0.37% | 143.3만 |
|---|
| 2026.09.10 | ₩136,836 | ₩138,492 | ₩135,621 | ₩137,103 | +0.20% | 163.1만 |
|---|
| 2026.09.09 | ₩137,544 | ₩138,612 | ₩135,608 | ₩136,369 | -0.85% | 75.3만 |
|---|
| 2026.09.08 | ₩137,678 | ₩138,626 | ₩135,261 | ₩137,371 | -0.22% | 82.8만 |
|---|
| 2026.09.04 | ₩138,612 | ₩140,228 | ₩137,744 | ₩139,000 | +0.28% | 59.4만 |
|---|
| 2026.09.03 | ₩137,691 | ₩141,070 | ₩137,691 | ₩140,028 | +1.70% | 87.9만 |
|---|
| 2026.09.02 | ₩135,608 | ₩138,506 | ₩135,408 | ₩136,730 | +0.83% | 68.6만 |
|---|
| 2026.09.01 | ₩135,007 | ₩136,396 | ₩133,792 | ₩134,940 | -0.05% | 88.6만 |
|---|
| 2026.08.31 | ₩136,623 | ₩137,117 | ₩135,274 | ₩135,301 | -0.97% | 109.9만 |
|---|
| 2026.08.28 | ₩135,635 | ₩137,891 | ₩134,860 | ₩136,943 | +0.96% | 107.2만 |
|---|
| 2026.08.27 | ₩134,994 | ₩136,943 | ₩134,940 | ₩135,087 | +0.07% | 99만 |
|---|
| 2026.08.26 | ₩133,712 | ₩135,995 | ₩132,456 | ₩135,594 | +1.41% | 73만 |
|---|
| 2026.08.25 | ₩132,657 | ₩134,793 | ₩131,228 | ₩134,286 | +1.23% | 109.1만 |
|---|
| 2026.08.24 | ₩130,881 | ₩132,643 | ₩130,881 | ₩132,390 | +1.15% | 54.6만 |
|---|
| 2026.08.21 | ₩131,161 | ₩132,056 | ₩129,892 | ₩130,547 | -0.47% | 85.4만 |
|---|
| 2026.08.20 | ₩130,881 | ₩131,642 | ₩129,639 | ₩130,186 | -0.53% | 70.9만 |
|---|
| 2026.08.19 | ₩133,845 | ₩134,994 | ₩130,707 | ₩131,001 | -2.13% | 92.2만 |
|---|
| 2026.08.18 | ₩133,805 | ₩135,207 | ₩132,910 | ₩133,752 | -0.04% | 72.4만 |
|---|
| 2026.08.17 | ₩135,167 | ₩136,636 | ₩133,538 | ₩133,725 | -1.07% | 88.3만 |
|---|
| 2026.08.14 | ₩134,793 | ₩135,768 | ₩134,473 | ₩135,568 | +0.57% | 70.2만 |
|---|
| 2026.08.13 | ₩133,511 | ₩135,274 | ₩133,244 | ₩134,980 | +1.10% | 85.5만 |
|---|
| 2026.08.12 | ₩131,789 | ₩133,445 | ₩131,535 | ₩132,857 | +0.81% | 98.6만 |
|---|
| 2026.08.11 | ₩133,511 | ₩133,538 | ₩131,054 | ₩131,161 | -1.76% | 80.2만 |
|---|
| 2026.08.10 | ₩134,473 | ₩137,611 | ₩133,818 | ₩133,845 | -0.47% | 105.4만 |
|---|
| 2026.08.07 | ₩134,980 | ₩137,224 | ₩133,311 | ₩135,408 | +0.32% | 113.5만 |
|---|
| 2026.08.06 | ₩134,473 | ₩137,037 | ₩133,485 | ₩135,541 | +0.79% | 132.5만 |
|---|
| 2026.08.05 | ₩127,729 | ₩135,381 | ₩126,674 | ₩133,685 | +4.66% | 217만 |
|---|
| 2026.08.04 | ₩134,032 | ₩135,247 | ₩133,258 | ₩134,446 | +0.31% | 105.5만 |
|---|
| 2026.08.03 | ₩132,390 | ₩134,406 | ₩132,390 | ₩133,631 | +0.94% | 97.3만 |
|---|
| 2026.07.31 | ₩134,433 | ₩134,820 | ₩131,855 | ₩132,777 | -1.23% | 55.3만 |
|---|
| 2026.07.30 | ₩133,004 | ₩134,166 | ₩132,042 | ₩133,899 | +0.67% | 82만 |
|---|
| 2026.07.29 | ₩132,697 | ₩134,086 | ₩131,415 | ₩131,962 | -0.55% | 84.2만 |
|---|
| 2026.07.28 | ₩132,550 | ₩133,605 | ₩131,642 | ₩133,551 | +0.76% | 117.5만 |
|---|
| 2026.07.27 | ₩132,657 | ₩133,965 | ₩131,214 | ₩132,216 | -0.33% | 92.4만 |
|---|
| 2026.07.24 | ₩129,906 | ₩131,829 | ₩128,958 | ₩131,655 | +1.35% | 100.1만 |
|---|
| 2026.07.23 | ₩130,507 | ₩130,507 | ₩128,303 | ₩129,251 | -0.96% | 96.6만 |
|---|
| 2026.07.22 | ₩131,268 | ₩132,256 | ₩130,800 | ₩131,562 | +0.22% | 78.8만 |
|---|
| 2026.07.21 | ₩132,296 | ₩133,137 | ₩130,053 | ₩131,201 | -0.83% | 74.9만 |
|---|
| 2026.07.20 | ₩133,378 | ₩133,378 | ₩131,508 | ₩131,682 | -1.27% | 57만 |
|---|
| 2026.07.17 | ₩133,044 | ₩135,421 | ₩132,336 | ₩133,177 | +0.10% | 93.6만 |
|---|
| 2026.07.16 | ₩131,548 | ₩138,679 | ₩128,210 | ₩134,326 | +2.11% | 177.2만 |
|---|
| 2026.07.15 | ₩131,041 | ₩132,777 | ₩130,787 | ₩131,522 | +0.37% | 59.3만 |
|---|
| 2026.07.14 | ₩131,535 | ₩132,870 | ₩130,600 | ₩131,268 | -0.20% | 82.5만 |
|---|
| 2026.07.13 | ₩131,628 | ₩132,737 | ₩130,814 | ₩132,149 | +0.40% | 84.2만 |
|---|
| 2026.07.10 | ₩131,108 | ₩132,029 | ₩128,704 | ₩130,280 | -0.63% | 135.6만 |
|---|
| 2026.07.09 | ₩128,597 | ₩131,829 | ₩128,023 | ₩128,904 | +0.24% | 141.5만 |
|---|
| 2026.07.08 | ₩128,878 | ₩129,519 | ₩126,300 | ₩128,450 | -0.33% | 113.4만 |
|---|
| 2026.07.07 | ₩129,225 | ₩130,734 | ₩128,437 | ₩128,731 | -0.38% | 104.7만 |
|---|
| 2026.07.06 | ₩126,006 | ₩128,651 | ₩125,526 | ₩128,570 | +2.03% | 87.2만 |
|---|
| 2026.07.02 | ₩127,515 | ₩128,196 | ₩124,684 | ₩126,020 | -1.17% | 118.7만 |
|---|
| 2026.07.01 | ₩120,945 | ₩124,791 | ₩120,945 | ₩123,803 | +2.36% | 74.2만 |
|---|
| 2026.06.30 | ₩121,159 | ₩122,000 | ₩120,491 | ₩120,892 | -0.22% | 96.6만 |
|---|
| 2026.06.29 | ₩121,680 | ₩122,468 | ₩120,638 | ₩121,333 | -0.29% | 74.5만 |
|---|
| 2026.06.26 | ₩119,997 | ₩122,708 | ₩119,784 | ₩121,707 | +1.42% | 146.9만 |
|---|
| 2026.06.25 | ₩121,439 | ₩122,975 | ₩118,194 | ₩119,517 | -1.58% | 116.5만 |
|---|
| 2026.06.24 | ₩122,788 | ₩123,509 | ₩119,784 | ₩120,385 | -1.96% | 159.4만 |
|---|
| 2026.06.23 | ₩122,454 | ₩124,257 | ₩121,066 | ₩122,922 | +0.38% | 127.2만 |
|---|
| 2026.06.22 | ₩120,505 | ₩123,336 | ₩119,930 | ₩123,336 | +2.35% | 140.1만 |
|---|
| 2026.06.18 | ₩121,800 | ₩121,800 | ₩118,969 | ₩120,451 | -1.11% | 201.3만 |
|---|
| 2026.06.17 | ₩121,680 | ₩122,735 | ₩120,024 | ₩120,892 | -0.65% | 140.6만 |
|---|
| 2026.06.16 | ₩123,109 | ₩123,710 | ₩121,346 | ₩121,626 | -1.20% | 108.1만 |
|---|
| 2026.06.15 | ₩122,802 | ₩123,963 | ₩121,560 | ₩121,747 | -0.86% | 112.3만 |
|---|
| 2026.06.12 | ₩121,520 | ₩122,855 | ₩121,159 | ₩122,161 | +0.53% | 237만 |
|---|
| 2026.06.11 | ₩119,263 | ₩121,573 | ₩118,675 | ₩121,386 | +1.78% | 127.2만 |
|---|
| 2026.06.10 | ₩117,393 | ₩120,905 | ₩117,059 | ₩119,036 | +1.40% | 80.5만 |
|---|
| 2026.06.09 | ₩118,902 | ₩120,131 | ₩117,059 | ₩118,141 | -0.64% | 142.2만 |
|---|
| 2026.06.08 | ₩118,595 | ₩120,879 | ₩116,846 | ₩118,154 | -0.37% | 177.1만 |
|---|
| 2026.06.05 | ₩113,347 | ₩116,405 | ₩112,305 | ₩115,764 | +2.13% | 129.4만 |
|---|
| 2026.06.04 | ₩110,596 | ₩112,532 | ₩110,503 | ₩112,092 | +1.35% | 109.8만 |
|---|
| 2026.06.03 | ₩109,928 | ₩110,062 | ₩107,885 | ₩109,621 | -0.28% | 117만 |
|---|
| 2026.06.02 | ₩108,192 | ₩111,277 | ₩108,192 | ₩110,236 | +1.89% | 168.1만 |
|---|
| 2026.06.01 | ₩108,446 | ₩109,742 | ₩107,445 | ₩108,927 | +0.44% | 101.8만 |
|---|
| 2026.05.29 | ₩107,538 | ₩109,875 | ₩107,017 | ₩108,460 | +0.86% | 121.1만 |
|---|
| 2026.05.28 | ₩106,884 | ₩108,006 | ₩106,203 | ₩106,937 | +0.05% | 84만 |
|---|
| 2026.05.27 | ₩110,142 | ₩111,170 | ₩108,059 | ₩108,112 | -1.84% | 67.6만 |
|---|
| 2026.05.26 | ₩108,433 | ₩110,102 | ₩107,658 | ₩110,049 | +1.49% | 65.1만 |
|---|
| 2026.05.22 | ₩110,449 | ₩111,023 | ₩109,822 | ₩110,022 | -0.39% | 47.3만 |
|---|
| 2026.05.21 | ₩109,755 | ₩110,276 | ₩108,486 | ₩110,062 | +0.28% | 88만 |
|---|
| 2026.05.20 | ₩108,393 | ₩109,995 | ₩106,670 | ₩109,995 | +1.48% | 169.5만 |
|---|
| 2026.05.19 | ₩108,660 | ₩109,101 | ₩106,523 | ₩106,830 | -1.68% | 120.5만 |
|---|
| 2026.05.18 | ₩109,167 | ₩110,596 | ₩108,246 | ₩108,687 | -0.44% | 108.6만 |
|---|
| 2026.05.15 | ₩109,368 | ₩109,368 | ₩107,912 | ₩108,753 | -0.56% | 181.8만 |
|---|
| 2026.05.14 | ₩109,541 | ₩110,009 | ₩108,273 | ₩109,207 | -0.30% | 136.5만 |
|---|
| 2026.05.13 | ₩107,258 | ₩109,862 | ₩106,643 | ₩108,860 | +1.49% | 94.3만 |
|---|
| 2026.05.12 | ₩107,057 | ₩108,566 | ₩104,854 | ₩108,112 | +0.99% | 106.9만 |
|---|
| 2026.05.11 | ₩109,247 | ₩109,955 | ₩106,643 | ₩107,004 | -2.05% | 122.8만 |
|---|
| 2026.05.08 | ₩107,044 | ₩108,967 | ₩105,415 | ₩108,954 | +1.78% | 88.8만 |
|---|
| 2026.05.07 | ₩107,258 | ₩108,553 | ₩105,535 | ₩106,416 | -0.78% | 210.3만 |
|---|
| 2026.05.06 | ₩109,875 | ₩112,172 | ₩104,694 | ₩107,445 | -2.21% | 207.7만 |
|---|
| 2026.05.05 | ₩110,089 | ₩111,905 | ₩109,742 | ₩110,983 | +0.81% | 195.1만 |
|---|
| 2026.05.04 | ₩108,914 | ₩111,357 | ₩108,339 | ₩109,528 | +0.56% | 127.6만 |
|---|
| 2026.05.01 | ₩109,928 | ₩110,596 | ₩109,501 | ₩110,302 | +0.34% | 103.8만 |
|---|
| 2026.04.30 | ₩111,571 | ₩111,571 | ₩106,844 | ₩109,448 | -1.90% | 136.4만 |
|---|
| 2026.04.29 | ₩109,221 | ₩110,796 | ₩108,273 | ₩108,620 | -0.55% | 187.5만 |
|---|
| 2026.04.28 | ₩110,276 | ₩111,170 | ₩108,593 | ₩109,034 | -1.13% | 125.6만 |
|---|
| 2026.04.27 | ₩107,485 | ₩110,115 | ₩104,039 | ₩109,127 | +1.53% | 151.2만 |
|---|
| 2026.04.24 | ₩105,201 | ₩107,819 | ₩104,120 | ₩107,298 | +1.99% | 172.4만 |
|---|
| 2026.04.23 | ₩100,808 | ₩107,845 | ₩100,087 | ₩105,321 | +4.48% | 428.5만 |
|---|
| 2026.04.22 | ₩100,594 | ₩101,182 | ₩98,671 | ₩101,155 | +0.56% | 116.9만 |
|---|
| 2026.04.21 | ₩101,062 | ₩102,143 | ₩99,753 | ₩100,007 | -1.04% | 102.4만 |
|---|
| 2026.04.20 | ₩99,820 | ₩101,489 | ₩99,820 | ₩100,821 | +1.00% | 103.7만 |
|---|
| 2026.04.17 | ₩97,883 | ₩100,154 | ₩97,736 | ₩99,419 | +1.57% | 145.2만 |
|---|
| 2026.04.16 | ₩98,458 | ₩98,818 | ₩96,508 | ₩97,229 | -1.25% | 83.8만 |
|---|
| 2026.04.15 | ₩96,575 | ₩99,392 | ₩96,575 | ₩98,070 | +1.55% | 121.5만 |
|---|
| 2026.04.14 | ₩96,495 | ₩97,483 | ₩96,134 | ₩96,388 | -0.11% | 90.4만 |
|---|
| 2026.04.13 | ₩92,582 | ₩96,895 | ₩92,528 | ₩96,201 | +3.91% | 144만 |
|---|
| 2026.04.10 | ₩92,702 | ₩93,984 | ₩92,555 | ₩93,396 | +0.75% | 120.6만 |
|---|
| 2026.04.09 | ₩92,435 | ₩93,143 | ₩91,433 | ₩92,956 | +0.56% | 116.9만 |
|---|
| 2026.04.08 | ₩93,330 | ₩95,146 | ₩92,221 | ₩92,956 | -0.40% | 158.2만 |
|---|
| 2026.04.07 | ₩90,552 | ₩91,647 | ₩90,058 | ₩90,539 | -0.01% | 91만 |
|---|
| 2026.04.06 | ₩89,511 | ₩91,380 | ₩89,083 | ₩91,166 | +1.85% | 95.7만 |
|---|
| 2026.04.02 | ₩87,895 | ₩90,913 | ₩86,252 | ₩89,711 | +2.07% | 90.9만 |
|---|
| 2026.04.01 | ₩92,181 | ₩92,261 | ₩89,257 | ₩89,430 | -2.98% | 111.6만 |
|---|
| 2026.03.31 | ₩90,966 | ₩92,742 | ₩89,217 | ₩91,233 | +0.29% | 61.4만 |
|---|
| 2026.03.30 | ₩89,177 | ₩90,338 | ₩88,108 | ₩89,337 | +0.18% | 68.3만 |
|---|
| 2026.03.27 | ₩91,313 | ₩91,941 | ₩88,148 | ₩88,402 | -3.19% | 65.5만 |
|---|
| 2026.03.26 | ₩91,180 | ₩92,462 | ₩90,539 | ₩91,928 | +0.82% | 73.1만 |
|---|
| 2026.03.25 | ₩91,567 | ₩92,502 | ₩89,577 | ₩91,086 | -0.53% | 58.1만 |
|---|
| 2026.03.24 | ₩90,085 | ₩91,433 | ₩89,724 | ₩90,619 | +0.59% | 91.2만 |
|---|
| 2026.03.23 | ₩92,422 | ₩93,851 | ₩90,672 | ₩91,006 | -1.53% | 121만 |
|---|
| 2026.03.20 | ₩89,137 | ₩89,924 | ₩88,442 | ₩89,671 | +0.60% | 164.6만 |
|---|
| 2026.03.19 | ₩89,511 | ₩90,258 | ₩88,229 | ₩89,217 | -0.33% | 78.5만 |
|---|
| 2026.03.18 | ₩90,539 | ₩92,368 | ₩89,778 | ₩90,205 | -0.37% | 112.8만 |
|---|
| 2026.03.17 | ₩91,901 | ₩93,477 | ₩90,966 | ₩91,487 | -0.45% | 108.4만 |
|---|
| 2026.03.16 | ₩89,404 | ₩90,939 | ₩89,056 | ₩90,338 | +1.05% | 128.8만 |
|---|
| 2026.03.13 | ₩88,002 | ₩88,990 | ₩87,694 | ₩88,469 | +0.53% | 146.4만 |
|---|
| 2026.03.12 | ₩86,599 | ₩88,349 | ₩86,346 | ₩87,481 | +1.02% | 80.1만 |
|---|
| 2026.03.11 | ₩89,564 | ₩90,806 | ₩87,494 | ₩88,522 | -1.16% | 79.4만 |
|---|
| 2026.03.10 | ₩90,899 | ₩91,981 | ₩88,482 | ₩89,844 | -1.16% | 117.3만 |
|---|
| 2026.03.09 | ₩89,137 | ₩91,247 | ₩86,960 | ₩90,873 | +1.95% | 112.4만 |
|---|
| 2026.03.06 | ₩90,432 | ₩91,300 | ₩88,389 | ₩90,419 | -0.01% | 155.5만 |
|---|
| 2026.03.05 | ₩92,902 | ₩94,465 | ₩92,048 | ₩93,143 | +0.26% | 109.5만 |
|---|
| 2026.03.04 | ₩90,285 | ₩94,438 | ₩90,285 | ₩94,078 | +4.20% | 138.7만 |
|---|
| 2026.03.03 | ₩88,442 | ₩90,873 | ₩86,132 | ₩90,285 | +2.08% | 96.9만 |
|---|
| 2026.03.02 | ₩87,521 | ₩91,821 | ₩86,493 | ₩90,886 | +3.84% | 151.3만 |
|---|
| 2026.02.27 | ₩94,104 | ₩94,879 | ₩88,335 | ₩89,310 | -5.09% | 194.1만 |
|---|
| 2026.02.26 | ₩94,158 | ₩96,455 | ₩93,944 | ₩95,667 | +1.60% | 107.8만 |
|---|
| 2026.02.25 | ₩92,822 | ₩93,637 | ₩91,447 | ₩93,263 | +0.47% | 98.3만 |
|---|
| 2026.02.24 | ₩91,968 | ₩94,478 | ₩91,874 | ₩93,116 | +1.25% | 91.4만 |
|---|
| 2026.02.23 | ₩99,099 | ₩99,099 | ₩92,034 | ₩92,435 | -6.72% | 140.7만 |
|---|
| 2026.02.20 | ₩99,112 | ₩99,820 | ₩97,429 | ₩99,780 | +0.67% | 60.4만 |
|---|
| 2026.02.19 | ₩100,113 | ₩100,554 | ₩98,471 | ₩99,379 | -0.73% | 73.2만 |
|---|
| 2026.02.18 | ₩98,965 | ₩101,262 | ₩98,858 | ₩100,821 | +1.88% | 57.6만 |
|---|
| 2026.02.17 | ₩100,314 | ₩101,008 | ₩98,738 | ₩99,339 | -0.97% | 52.6만 |
|---|
| 2026.02.13 | ₩98,524 | ₩100,300 | ₩97,015 | ₩99,499 | +0.99% | 87.6만 |
|---|
| 2026.02.12 | ₩101,062 | ₩102,010 | ₩98,057 | ₩98,952 | -2.09% | 75.7만 |
|---|
| 2026.02.11 | ₩103,358 | ₩103,772 | ₩100,127 | ₩100,541 | -2.73% | 157만 |
|---|
| 2026.02.10 | ₩101,903 | ₩103,158 | ₩101,062 | ₩103,145 | +1.22% | 108.8만 |
|---|
| 2026.02.09 | ₩101,222 | ₩102,878 | ₩100,888 | ₩102,010 | +0.78% | 92만 |
|---|
| 2026.02.06 | ₩97,429 | ₩101,449 | ₩96,241 | ₩101,355 | +4.03% | 159.4만 |
|---|
| 2026.02.05 | ₩96,561 | ₩98,751 | ₩96,041 | ₩96,455 | -0.11% | 185.1만 |
|---|
| 2026.02.04 | ₩91,821 | ₩98,124 | ₩90,766 | ₩97,149 | +5.80% | 337.6만 |
|---|
| 2026.02.03 | ₩103,492 | ₩104,493 | ₩100,648 | ₩100,848 | -2.55% | 131만 |
|---|
| 2026.02.02 | ₩101,836 | ₩103,479 | ₩101,115 | ₩103,425 | +1.56% | 69.3만 |
|---|
| 2026.01.30 | ₩101,609 | ₩103,051 | ₩100,955 | ₩102,370 | +0.75% | 75.5만 |
|---|
| 2026.01.29 | ₩101,956 | ₩103,011 | ₩100,995 | ₩102,263 | +0.30% | 86.6만 |
|---|
| 2026.01.28 | ₩101,743 | ₩102,397 | ₩100,981 | ₩101,222 | -0.51% | 61.7만 |
|---|
| 2026.01.27 | ₩101,342 | ₩101,863 | ₩100,434 | ₩101,636 | +0.29% | 60.9만 |
|---|
| 2026.01.26 | ₩102,170 | ₩103,372 | ₩100,367 | ₩101,716 | -0.44% | 73.2만 |
|---|
| 2026.01.23 | ₩101,863 | ₩102,090 | ₩100,421 | ₩101,636 | -0.22% | 81.4만 |
|---|
| 2026.01.22 | ₩101,516 | ₩102,824 | ₩101,102 | ₩102,410 | +0.88% | 92.7만 |
|---|
| 2026.01.21 | ₩98,190 | ₩100,808 | ₩97,603 | ₩99,633 | +1.47% | 117.9만 |
|---|
| 2026.01.20 | ₩98,484 | ₩100,033 | ₩97,109 | ₩97,857 | -0.64% | 102.8만 |
|---|
| 2026.01.16 | ₩104,146 | ₩104,320 | ₩99,058 | ₩99,539 | -4.42% | 123.3만 |
|---|
| 2026.01.15 | ₩103,398 | ₩104,827 | ₩103,358 | ₩104,587 | +1.15% | 90.8만 |
|---|
| 2026.01.14 | ₩102,771 | ₩104,133 | ₩102,330 | ₩103,278 | +0.49% | 75.4만 |
|---|
| 2026.01.13 | ₩104,600 | ₩104,627 | ₩102,344 | ₩102,824 | -1.70% | 95.5만 |
|---|
| 2026.01.12 | ₩104,373 | ₩105,909 | ₩103,786 | ₩104,347 | -0.03% | 82.5만 |
|---|
| 2026.01.09 | ₩105,241 | ₩105,976 | ₩104,467 | ₩105,161 | -0.08% | 57.6만 |
|---|
| 2026.01.08 | ₩104,560 | ₩106,817 | ₩104,026 | ₩105,508 | +0.91% | 96.8만 |
|---|
| 2026.01.07 | ₩103,759 | ₩104,106 | ₩101,796 | ₩103,278 | -0.46% | 67.4만 |
|---|
| 2026.01.06 | ₩102,677 | ₩104,627 | ₩102,277 | ₩104,013 | +1.30% | 66.1만 |
|---|
| 2026.01.05 | ₩100,541 | ₩104,160 | ₩100,541 | ₩103,212 | +2.66% | 67.5만 |
|---|
| 2026.01.02 | ₩99,446 | ₩102,117 | ₩98,845 | ₩100,955 | +1.52% | 65.9만 |
|---|
| 2025.12.31 | ₩100,527 | ₩100,527 | ₩99,245 | ₩99,472 | -1.05% | 59.2만 |
|---|
| 2025.12.30 | ₩99,806 | ₩100,527 | ₩99,459 | ₩100,154 | +0.35% | 59.3만 |
|---|
| 2025.12.29 | ₩100,207 | ₩100,514 | ₩99,486 | ₩99,953 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩101,168 | ₩101,289 | ₩99,926 | ₩100,314 | -0.84% | 41.9만 |
|---|
| 2025.12.24 | ₩101,062 | ₩101,943 | ₩100,354 | ₩100,875 | -0.18% | 31.3만 |
|---|
| 2025.12.23 | ₩101,462 | ₩101,729 | ₩100,741 | ₩101,035 | -0.42% | 50.7만 |
|---|
| 2025.12.22 | ₩100,154 | ₩102,117 | ₩100,154 | ₩101,275 | +1.12% | 48.1만 |
|---|
| 2025.12.19 | ₩99,352 | ₩100,968 | ₩99,165 | ₩100,541 | +1.20% | 175.3만 |
|---|
| 2025.12.18 | ₩100,848 | ₩101,115 | ₩99,366 | ₩99,446 | -1.39% | 74.6만 |
|---|
| 2025.12.17 | ₩100,501 | ₩101,876 | ₩100,047 | ₩100,394 | -0.11% | 84.7만 |
|---|
| 2025.12.16 | ₩100,487 | ₩100,835 | ₩98,885 | ₩100,434 | -0.05% | 94.6만 |
|---|
| 2025.12.15 | ₩99,980 | ₩100,728 | ₩98,778 | ₩100,194 | +0.21% | 96.8만 |
|---|
| 2025.12.12 | ₩100,154 | ₩100,421 | ₩98,017 | ₩98,444 | -1.71% | 72.9만 |
|---|
| 2025.12.11 | ₩96,975 | ₩99,406 | ₩96,975 | ₩99,232 | +2.33% | 72.1만 |
|---|
| 2025.12.10 | ₩95,052 | ₩97,536 | ₩94,972 | ₩96,615 | +1.64% | 94.3만 |
|---|
| 2025.12.09 | ₩93,704 | ₩96,174 | ₩93,183 | ₩95,159 | +1.55% | 134.3만 |
|---|
| 2025.12.08 | ₩94,358 | ₩94,411 | ₩92,769 | ₩93,063 | -1.37% | 94.9만 |
|---|
| 2025.12.05 | ₩94,198 | ₩95,854 | ₩94,198 | ₩94,572 | +0.40% | 77.2만 |
|---|
| 2025.12.04 | ₩94,612 | ₩95,400 | ₩94,358 | ₩95,012 | +0.42% | 63.6만 |
|---|
| 2025.12.03 | ₩93,089 | ₩94,919 | ₩92,448 | ₩94,505 | +1.52% | 75.1만 |
|---|
| 2025.12.02 | ₩94,705 | ₩94,759 | ₩93,156 | ₩93,196 | -1.59% | 68.2만 |
|---|
| 2025.12.01 | ₩93,623 | ₩95,627 | ₩93,410 | ₩94,371 | +0.80% | 89.4만 |
|---|
| 2025.11.28 | ₩94,491 | ₩94,879 | ₩93,810 | ₩93,877 | -0.65% | 46.6만 |
|---|
| 2025.11.26 | ₩94,131 | ₩95,039 | ₩93,917 | ₩94,358 | +0.24% | 67.4만 |
|---|
| 2025.11.25 | ₩94,024 | ₩95,800 | ₩93,917 | ₩94,545 | +0.55% | 98.8만 |
|---|
| 2025.11.24 | ₩92,408 | ₩93,824 | ₩91,527 | ₩93,463 | +1.14% | 94.8만 |
|---|
| 2025.11.21 | ₩91,620 | ₩93,557 | ₩91,273 | ₩92,195 | +0.63% | 91.7만 |
|---|
| 2025.11.20 | ₩93,543 | ₩94,745 | ₩90,779 | ₩90,926 | -2.80% | 68.1만 |
|---|
| 2025.11.19 | ₩92,609 | ₩93,971 | ₩91,193 | ₩92,515 | -0.10% | 89.6만 |
|---|
| 2025.11.18 | ₩90,913 | ₩93,570 | ₩90,913 | ₩93,009 | +2.31% | 113.2만 |
|---|
| 2025.11.17 | ₩94,024 | ₩94,371 | ₩91,474 | ₩91,647 | -2.53% | 77.1만 |
|---|
| 2025.11.14 | ₩94,919 | ₩95,052 | ₩93,797 | ₩94,465 | -0.48% | 59만 |
|---|
| 2025.11.13 | ₩96,455 | ₩98,231 | ₩94,745 | ₩95,266 | -1.23% | 71.1만 |
|---|
| 2025.11.12 | ₩93,810 | ₩97,389 | ₩93,810 | ₩96,855 | +3.25% | 97.1만 |
|---|
| 2025.11.11 | ₩95,146 | ₩95,627 | ₩93,677 | ₩93,757 | -1.46% | 82.1만 |
|---|
| 2025.11.10 | ₩95,680 | ₩96,775 | ₩94,732 | ₩94,879 | -0.84% | 79.8만 |
|---|
| 2025.11.07 | ₩96,174 | ₩97,055 | ₩95,359 | ₩96,161 | -0.01% | 83.7만 |
|---|
| 2025.11.06 | ₩95,854 | ₩97,803 | ₩94,986 | ₩96,788 | +0.98% | 113.3만 |
|---|
| 2025.11.05 | ₩94,972 | ₩99,072 | ₩93,143 | ₩94,986 | +0.01% | 225.7만 |
|---|
| 2025.11.04 | ₩97,002 | ₩99,045 | ₩97,002 | ₩98,351 | +1.39% | 102.2만 |
|---|
| 2025.11.03 | ₩98,444 | ₩99,072 | ₩97,429 | ₩97,670 | -0.79% | 58.4만 |
|---|
| 2025.10.31 | ₩98,952 | ₩99,806 | ₩97,950 | ₩99,432 | +0.49% | 57.9만 |
|---|
| 2025.10.30 | ₩97,202 | ₩99,085 | ₩97,202 | ₩97,830 | +0.65% | 50.3만 |
|---|
| 2025.10.29 | ₩97,416 | ₩98,631 | ₩96,414 | ₩97,696 | +0.29% | 53.9만 |
|---|
| 2025.10.28 | ₩98,404 | ₩98,484 | ₩97,202 | ₩98,217 | -0.19% | 45.5만 |
|---|
| 2025.10.27 | ₩99,272 | ₩99,673 | ₩98,110 | ₩98,404 | -0.87% | 32.8만 |
|---|
| 2025.10.24 | ₩98,845 | ₩99,232 | ₩97,750 | ₩98,204 | -0.65% | 31.9만 |
|---|
| 2025.10.23 | ₩98,204 | ₩99,112 | ₩97,176 | ₩97,576 | -0.64% | 89.5만 |
|---|
| 2025.10.22 | ₩99,312 | ₩99,713 | ₩97,710 | ₩98,458 | -0.86% | 60.1만 |
|---|
| 2025.10.21 | ₩98,645 | ₩100,194 | ₩98,297 | ₩99,513 | +0.88% | 34.4만 |
|---|
| 2025.10.20 | ₩98,190 | ₩99,205 | ₩97,576 | ₩98,604 | +0.42% | 44.1만 |
|---|
| 2025.10.17 | ₩96,214 | ₩98,284 | ₩95,306 | ₩97,777 | +1.62% | 59.2만 |
|---|
| 2025.10.16 | ₩98,778 | ₩98,965 | ₩95,587 | ₩95,787 | -3.03% | 88.5만 |
|---|
| 2025.10.15 | ₩101,716 | ₩102,490 | ₩98,164 | ₩99,099 | -2.57% | 69.4만 |
|---|
| 2025.10.14 | ₩97,483 | ₩101,649 | ₩97,483 | ₩101,182 | +3.79% | 66.7만 |
|---|
| 2025.10.13 | ₩98,351 | ₩98,845 | ₩97,536 | ₩98,377 | +0.03% | 47.8만 |
|---|
| 2025.10.10 | ₩99,980 | ₩100,447 | ₩96,935 | ₩96,949 | -3.03% | 78.7만 |
|---|