시장 데이터를 불러오는 중
전체 종목
베리스크 애널리틱스 과거 주가
Verisk Analytics, Inc. - Common Stock · VRSK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Verisk Analytics, Inc. - Common Stock · VRSK · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩236,339 | ₩239,998 | ₩234,758 | ₩238,028 | +0.71% | 141.5만 |
| 2026.10.08 | ₩226,986 | ₩236,205 | ₩226,986 | ₩235,160 | +3.60% | 138.1만 |
| 2026.10.07 | ₩223,087 | ₩227,549 | ₩221,103 | ₩226,035 | +1.32% | 91.6만 |
| 2026.10.06 | ₩218,477 | ₩222,403 | ₩217,968 | ₩221,371 | +1.32% | 88.5만 |
| 2026.10.05 | ₩219,509 | ₩220,420 | ₩216,427 | ₩218,798 | -0.32% | 107.8만 |
| 2026.10.02 | ₩225,633 | ₩226,758 | ₩218,155 | ₩219,602 | -2.67% | 82.8만 |
| 2026.10.01 | ₩228,741 | ₩229,559 | ₩223,891 | ₩225,633 | -1.36% | 121.3만 |
| 2026.09.30 | ₩222,711 | ₩225,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,922 |
| +0.99% |
| 150.8만 |
| 2026.09.29 | ₩222,725 | ₩224,815 | ₩218,812 | ₩222,363 | -0.16% | 168.6만 |
|---|
| 2026.09.28 | ₩226,222 | ₩227,241 | ₩222,845 | ₩224,815 | -0.62% | 115.2만 |
|---|
| 2026.09.25 | ₩225,525 | ₩229,304 | ₩224,453 | ₩226,745 | +0.54% | 133.1만 |
|---|
| 2026.09.24 | ₩231,944 | ₩234,678 | ₩224,614 | ₩225,994 | -2.57% | 152.5만 |
|---|
| 2026.09.23 | ₩230,055 | ₩231,274 | ₩227,294 | ₩230,215 | +0.07% | 106.2만 |
|---|
| 2026.09.22 | ₩231,823 | ₩233,485 | ₩228,782 | ₩230,403 | -0.61% | 97.7만 |
|---|
| 2026.09.21 | ₩233,338 | ₩234,704 | ₩228,983 | ₩230,510 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩235,576 | ₩239,019 | ₩232,748 | ₩235,053 | -0.22% | 318.5만 |
|---|
| 2026.09.17 | ₩242,678 | ₩245,103 | ₩235,187 | ₩236,487 | -2.55% | 96.6만 |
|---|
| 2026.09.16 | ₩239,649 | ₩245,090 | ₩238,457 | ₩243,549 | +1.63% | 128.6만 |
|---|
| 2026.09.15 | ₩247,783 | ₩248,708 | ₩240,507 | ₩241,311 | -2.61% | 96.4만 |
|---|
| 2026.09.14 | ₩242,785 | ₩251,214 | ₩242,771 | ₩250,624 | +3.23% | 154.2만 |
|---|
| 2026.09.11 | ₩236,849 | ₩237,478 | ₩232,936 | ₩236,112 | -0.31% | 68.8만 |
|---|
| 2026.09.10 | ₩238,349 | ₩239,167 | ₩233,230 | ₩235,656 | -1.13% | 91만 |
|---|
| 2026.09.09 | ₩235,160 | ₩240,145 | ₩230,202 | ₩238,510 | +1.42% | 120.2만 |
|---|
| 2026.09.08 | ₩247,274 | ₩247,274 | ₩234,932 | ₩235,160 | -4.90% | 168.3만 |
|---|
| 2026.09.04 | ₩249,954 | ₩252,822 | ₩244,554 | ₩248,962 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩253,666 | ₩260,218 | ₩253,666 | ₩255,408 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,892 | ₩259,066 | ₩251,173 | ₩252,138 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩259,200 | ₩264,265 | ₩258,597 | ₩260,433 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,818 | ₩261,585 | ₩254,818 | ₩259,669 | +1.90% | 136.2만 |
|---|
| 2026.08.28 | ₩255,971 | ₩258,664 | ₩253,317 | ₩256,976 | +0.39% | 94.2만 |
|---|
| 2026.08.27 | ₩251,093 | ₩257,056 | ₩250,356 | ₩255,971 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩250,477 | ₩253,612 | ₩248,279 | ₩251,750 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩251,468 | ₩263,207 | ₩250,142 | ₩252,580 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩251,642 | ₩257,565 | ₩251,642 | ₩254,001 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩250,155 | ₩253,719 | ₩247,756 | ₩251,254 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩249,324 | ₩254,537 | ₩249,297 | ₩251,495 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩239,006 | ₩249,994 | ₩239,006 | ₩249,847 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩239,207 | ₩245,277 | ₩238,309 | ₩239,676 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩241,137 | ₩241,472 | ₩233,753 | ₩235,334 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩251,307 | ₩251,307 | ₩242,195 | ₩243,441 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,999 | ₩249,874 | ₩238,671 | ₩249,163 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,993 | ₩243,482 | ₩236,741 | ₩241,713 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩238,591 | ₩245,009 | ₩237,974 | ₩242,503 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩242,410 | ₩250,999 | ₩239,354 | ₩242,785 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩254,108 | ₩261,250 | ₩251,388 | ₩257,043 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,929 | ₩254,644 | ₩244,741 | ₩254,269 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩260,017 | ₩260,594 | ₩251,321 | ₩252,929 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩258,235 | ₩259,535 | ₩254,604 | ₩258,356 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,904 | ₩266,651 | ₩256,480 | ₩258,771 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩265,136 | ₩267,280 | ₩259,173 | ₩261,103 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,887 | ₩280,707 | ₩265,016 | ₩268,473 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,918 | ₩302,952 | ₩284,098 | ₩285,625 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩281,511 | ₩289,163 | ₩280,841 | ₩284,433 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩272,855 | ₩280,493 | ₩271,006 | ₩276,929 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩261,304 | ₩270,429 | ₩258,718 | ₩269,800 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩262,631 | ₩263,770 | ₩254,229 | ₩258,852 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,909 | ₩265,244 | ₩257,297 | ₩257,659 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩263,555 | ₩266,610 | ₩260,058 | ₩261,639 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩268,004 | ₩271,073 | ₩264,533 | ₩270,403 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,989 | ₩275,642 | ₩265,378 | ₩268,915 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩261,063 | ₩272,064 | ₩260,634 | ₩270,001 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩257,431 | ₩262,255 | ₩255,837 | ₩257,203 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩253,157 | ₩259,857 | ₩251,428 | ₩255,327 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩252,527 | ₩260,379 | ₩252,259 | ₩259,602 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩252,312 | ₩253,559 | ₩246,028 | ₩248,426 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩250,262 | ₩252,165 | ₩248,507 | ₩250,597 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩256,614 | ₩258,476 | ₩252,527 | ₩254,162 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩257,579 | ₩261,022 | ₩254,751 | ₩257,619 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩249,445 | ₩253,760 | ₩245,250 | ₩251,642 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩247,502 | ₩254,631 | ₩244,446 | ₩252,393 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩243,455 | ₩251,937 | ₩240,681 | ₩246,188 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩238,269 | ₩241,941 | ₩237,425 | ₩240,574 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩244,768 | ₩247,904 | ₩237,519 | ₩240,145 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩238,028 | ₩246,309 | ₩238,028 | ₩244,125 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩240,668 | ₩244,259 | ₩236,192 | ₩237,237 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩235,589 | ₩242,075 | ₩233,552 | ₩241,284 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩235,308 | ₩235,308 | ₩229,438 | ₩234,182 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩228,272 | ₩233,833 | ₩225,365 | ₩226,450 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,884 | ₩238,966 | ₩229,331 | ₩232,895 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,947 | ₩242,932 | ₩233,753 | ₩234,973 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩243,334 | ₩243,897 | ₩239,113 | ₩240,681 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩240,587 | ₩247,301 | ₩240,172 | ₩241,820 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩242,544 | ₩247,234 | ₩238,296 | ₩246,296 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩244,259 | ₩248,038 | ₩242,088 | ₩243,884 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩243,683 | ₩248,266 | ₩239,716 | ₩245,398 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩239,247 | ₩246,483 | ₩238,068 | ₩244,621 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,847 | ₩244,594 | ₩237,331 | ₩239,823 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩245,183 | ₩247,703 | ₩241,941 | ₩243,522 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩245,304 | ₩247,555 | ₩240,185 | ₩241,204 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩237,505 | ₩239,462 | ₩234,731 | ₩238,966 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,941 | ₩244,152 | ₩234,758 | ₩239,998 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩234,490 | ₩247,167 | ₩234,490 | ₩246,523 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩230,524 | ₩236,621 | ₩227,160 | ₩234,490 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩230,068 | ₩233,391 | ₩227,978 | ₩231,582 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,946 | ₩231,140 | ₩223,529 | ₩229,813 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,844 | ₩230,684 | ₩224,467 | ₩229,934 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩230,483 | ₩236,085 | ₩228,125 | ₩229,291 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩227,361 | ₩232,520 | ₩223,757 | ₩229,947 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩226,021 | ₩230,215 | ₩222,872 | ₩228,688 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩234,021 | ₩239,167 | ₩227,428 | ₩228,755 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩219,267 | ₩230,537 | ₩219,267 | ₩229,840 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩213,358 | ₩219,241 | ₩210,169 | ₩217,820 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩216,373 | ₩218,852 | ₩208,963 | ₩210,169 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩221,036 | ₩221,264 | ₩212,728 | ₩216,373 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩226,236 | ₩228,473 | ₩221,626 | ₩222,872 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩228,661 | ₩230,309 | ₩223,355 | ₩225,887 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩232,373 | ₩234,075 | ₩226,544 | ₩230,309 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩228,715 | ₩236,715 | ₩228,594 | ₩234,088 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩238,470 | ₩240,668 | ₩228,902 | ₩229,063 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩236,205 | ₩245,250 | ₩234,008 | ₩241,807 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩242,691 | ₩244,165 | ₩235,710 | ₩239,435 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩251,066 | ₩253,157 | ₩242,369 | ₩242,691 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,909 | ₩252,018 | ₩242,785 | ₩247,220 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩248,560 | ₩256,627 | ₩238,296 | ₩252,178 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,912 | ₩241,753 | ₩234,839 | ₩236,728 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,835 | ₩241,498 | ₩233,740 | ₩234,369 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩236,192 | ₩239,287 | ₩235,093 | ₩237,974 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩238,497 | ₩239,529 | ₩232,011 | ₩237,371 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩244,420 | ₩245,827 | ₩238,215 | ₩239,716 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,874 | ₩246,751 | ₩239,743 | ₩244,004 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩239,341 | ₩243,187 | ₩238,939 | ₩240,869 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩239,462 | ₩240,467 | ₩236,299 | ₩238,617 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩239,716 | ₩243,575 | ₩238,497 | ₩238,939 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,907 | ₩240,547 | ₩228,929 | ₩236,969 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,824 | ₩228,983 | ₩222,765 | ₩228,648 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,902 | ₩225,566 | ₩220,473 | ₩224,949 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩226,276 | ₩227,643 | ₩216,681 | ₩220,138 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,989 | ₩233,941 | ₩224,427 | ₩227,013 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩243,106 | ₩243,642 | ₩233,981 | ₩235,080 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩248,239 | ₩250,369 | ₩242,115 | ₩242,544 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩247,555 | ₩250,289 | ₩245,492 | ₩247,515 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩245,157 | ₩249,740 | ₩242,503 | ₩248,011 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩251,508 | ₩253,063 | ₩245,572 | ₩245,894 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩252,339 | ₩257,860 | ₩251,562 | ₩254,269 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩247,729 | ₩254,698 | ₩246,724 | ₩251,066 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩248,587 | ₩249,029 | ₩243,897 | ₩244,889 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩248,440 | ₩253,224 | ₩247,247 | ₩248,909 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩262,121 | ₩266,222 | ₩244,554 | ₩247,971 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩265,512 | ₩266,007 | ₩259,093 | ₩260,942 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩270,764 | ₩272,413 | ₩265,311 | ₩267,803 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩269,478 | ₩273,739 | ₩268,151 | ₩270,349 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩274,302 | ₩278,041 | ₩266,262 | ₩270,269 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,893 | ₩276,996 | ₩267,321 | ₩273,887 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩274,316 | ₩277,277 | ₩272,064 | ₩273,083 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩269,237 | ₩276,687 | ₩268,553 | ₩274,356 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩267,120 | ₩270,041 | ₩264,775 | ₩269,639 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩272,560 | ₩278,081 | ₩265,230 | ₩265,378 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩272,533 | ₩274,610 | ₩267,709 | ₩272,198 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩279,501 | ₩284,138 | ₩268,138 | ₩271,568 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩286,429 | ₩287,568 | ₩281,605 | ₩281,779 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩283,039 | ₩289,056 | ₩276,982 | ₩287,890 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩289,592 | ₩290,315 | ₩275,870 | ₩283,039 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩285,612 | ₩289,900 | ₩283,294 | ₩288,882 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩284,821 | ₩289,699 | ₩281,150 | ₩287,769 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩281,404 | ₩289,257 | ₩279,327 | ₩287,823 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩270,537 | ₩280,721 | ₩268,513 | ₩278,148 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩265,766 | ₩273,404 | ₩265,190 | ₩271,542 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩260,714 | ₩264,493 | ₩259,991 | ₩262,403 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩243,348 | ₩256,480 | ₩243,348 | ₩256,172 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩247,046 | ₩249,351 | ₩240,426 | ₩243,348 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩246,684 | ₩248,158 | ₩239,944 | ₩244,554 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩247,488 | ₩249,833 | ₩243,093 | ₩246,416 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩260,527 | ₩260,527 | ₩238,912 | ₩246,657 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩241,230 | ₩246,054 | ₩237,130 | ₩237,586 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩241,043 | ₩243,750 | ₩236,179 | ₩242,825 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩231,622 | ₩240,560 | ₩220,567 | ₩239,864 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,815 | ₩233,163 | ₩220,943 | ₩232,855 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩234,369 | ₩237,693 | ₩226,785 | ₩227,093 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩239,395 | ₩241,204 | ₩234,034 | ₩238,792 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩245,505 | ₩247,113 | ₩238,175 | ₩239,998 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩258,651 | ₩264,346 | ₩243,508 | ₩247,475 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,865 | ₩260,084 | ₩250,651 | ₩253,947 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,989 | ₩272,989 | ₩256,105 | ₩257,940 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩291,401 | ₩292,754 | ₩286,523 | ₩286,965 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩290,235 | ₩291,669 | ₩286,617 | ₩291,401 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩292,352 | ₩293,773 | ₩287,501 | ₩290,235 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩288,493 | ₩295,059 | ₩286,563 | ₩293,505 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩292,593 | ₩294,309 | ₩289,284 | ₩289,820 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩292,433 | ₩294,979 | ₩291,414 | ₩294,456 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩291,012 | ₩293,786 | ₩290,463 | ₩292,178 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩290,583 | ₩294,054 | ₩289,431 | ₩292,794 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩292,781 | ₩295,340 | ₩288,868 | ₩290,235 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩295,019 | ₩295,608 | ₩290,650 | ₩292,781 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,967 | ₩299,521 | ₩294,188 | ₩295,354 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩300,164 | ₩303,340 | ₩296,814 | ₩297,551 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩296,091 | ₩301,022 | ₩295,220 | ₩300,379 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩300,205 | ₩301,062 | ₩295,220 | ₩297,605 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩301,330 | ₩303,072 | ₩299,856 | ₩301,263 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩298,623 | ₩303,367 | ₩296,546 | ₩301,330 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,969 | ₩300,017 | ₩291,789 | ₩298,623 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩297,431 | ₩298,851 | ₩293,746 | ₩294,282 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩292,459 | ₩297,886 | ₩291,736 | ₩296,453 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩295,314 | ₩301,357 | ₩292,513 | ₩295,742 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩297,404 | ₩299,816 | ₩291,923 | ₩296,171 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩299,682 | ₩301,813 | ₩299,133 | ₩299,749 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩301,156 | ₩301,545 | ₩299,200 | ₩300,647 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩296,855 | ₩302,563 | ₩295,300 | ₩301,156 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩293,813 | ₩295,582 | ₩293,518 | ₩295,260 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩291,856 | ₩295,032 | ₩291,830 | ₩293,263 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩295,260 | ₩295,970 | ₩291,749 | ₩292,741 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩291,495 | ₩296,077 | ₩291,428 | ₩295,394 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩292,138 | ₩295,139 | ₩290,248 | ₩292,165 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩294,670 | ₩295,206 | ₩291,495 | ₩292,888 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩290,758 | ₩295,850 | ₩290,624 | ₩293,692 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩294,188 | ₩294,644 | ₩289,444 | ₩291,642 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩292,835 | ₩295,166 | ₩290,811 | ₩292,433 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩291,267 | ₩293,639 | ₩289,605 | ₩290,972 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩289,418 | ₩293,598 | ₩288,533 | ₩289,833 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩289,766 | ₩292,299 | ₩286,389 | ₩287,407 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩294,027 | ₩295,675 | ₩289,069 | ₩289,485 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩295,608 | ₩296,319 | ₩289,632 | ₩293,411 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩297,123 | ₩299,092 | ₩295,314 | ₩296,466 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩302,201 | ₩303,434 | ₩296,332 | ₩297,605 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩301,317 | ₩304,399 | ₩300,272 | ₩300,808 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩300,848 | ₩303,126 | ₩298,382 | ₩301,304 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩300,432 | ₩303,381 | ₩298,543 | ₩300,178 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩299,923 | ₩303,046 | ₩299,052 | ₩301,598 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩298,302 | ₩301,143 | ₩296,989 | ₩300,017 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩297,458 | ₩301,223 | ₩295,287 | ₩298,851 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩296,855 | ₩297,967 | ₩292,888 | ₩294,590 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩298,141 | ₩302,965 | ₩296,412 | ₩299,039 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩301,237 | ₩302,737 | ₩296,104 | ₩297,324 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩297,618 | ₩302,644 | ₩294,737 | ₩301,330 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩294,898 | ₩300,071 | ₩292,473 | ₩298,771 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩290,771 | ₩294,523 | ₩288,573 | ₩293,598 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩292,124 | ₩293,625 | ₩287,260 | ₩289,230 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,942 | ₩297,015 | ₩282,811 | ₩291,696 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩288,453 | ₩288,962 | ₩281,444 | ₩285,304 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩286,764 | ₩289,109 | ₩284,942 | ₩288,466 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩284,017 | ₩286,228 | ₩280,533 | ₩285,344 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩286,550 | ₩289,565 | ₩283,588 | ₩287,649 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩285,076 | ₩287,005 | ₩281,431 | ₩285,250 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩292,701 | ₩297,525 | ₩286,188 | ₩286,831 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩293,598 | ₩297,082 | ₩287,957 | ₩294,804 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩291,280 | ₩291,897 | ₩282,664 | ₩288,640 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩292,151 | ₩293,478 | ₩288,560 | ₩293,143 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩282,396 | ₩291,655 | ₩281,418 | ₩291,588 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩279,394 | ₩284,084 | ₩263,984 | ₩278,724 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩312,814 | ₩316,097 | ₩310,670 | ₩311,059 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩313,645 | ₩315,401 | ₩311,769 | ₩313,136 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩316,968 | ₩316,968 | ₩313,310 | ₩314,824 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩317,866 | ₩318,724 | ₩313,699 | ₩314,623 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩317,839 | ₩320,895 | ₩316,044 | ₩318,215 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩314,945 | ₩319,220 | ₩314,409 | ₩317,625 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩312,077 | ₩315,628 | ₩311,019 | ₩315,293 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩309,585 | ₩314,074 | ₩307,253 | ₩311,340 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩321,672 | ₩324,419 | ₩305,645 | ₩306,945 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩324,593 | ₩327,514 | ₩322,087 | ₩326,938 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩325,477 | ₩329,230 | ₩324,151 | ₩326,107 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩323,521 | ₩327,621 | ₩321,310 | ₩324,392 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩323,923 | ₩332,620 | ₩323,106 | ₩325,705 | +0.55% | 114.3만 |
|---|