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 | ₩235,657 | ₩239,304 | ₩234,080 | ₩237,340 | +0.71% | 141.5만 |
| 2026.10.07 | — | — | — | ₩226,371 | — | — |
| 2026.10.05 | ₩218,888 | ₩219,783 | ₩215,802 | ₩218,167 | -0.33% | 107.8만 |
| 2026.10.02 | — | — | — | ₩218,968 | — | — |
| 2026.09.30 | — | — | — | ₩224,273 | — | — |
| 2026.09.28 | — | — | — | ₩224,166 | — | — |
| 2026.09.25 | ₩224,874 | ₩228,642 | ₩223,805 | ₩226,090 | +0.54% | 133.1만 |
| 2026.09.24 | ₩231,274 | ₩234,000 | ₩223,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.57% |
| 152.5만 |
| 2026.09.22 | ₩231,154 | ₩232,804 | ₩228,114 | ₩229,698 | -0.63% | 48.1만 |
|---|
| 2026.09.21 | ₩232,664 | ₩234,027 | ₩228,321 | ₩229,845 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩234,895 | ₩238,329 | ₩232,076 | ₩234,374 | -0.22% | 318.5만 |
|---|
| 2026.09.16 | — | — | — | ₩242,845 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩240,614 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,900 | — | — |
|---|
| 2026.09.04 | ₩249,232 | ₩252,091 | ₩243,847 | ₩248,243 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩252,933 | ₩259,467 | ₩252,933 | ₩254,670 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,144 | ₩258,318 | ₩250,448 | ₩251,410 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩258,451 | ₩263,502 | ₩257,850 | ₩259,681 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,082 | ₩260,830 | ₩254,082 | ₩258,919 | +1.90% | 136.2만 |
|---|
| 2026.08.27 | ₩250,368 | ₩256,314 | ₩249,633 | ₩255,231 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩249,753 | ₩252,880 | ₩247,562 | ₩251,022 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩250,742 | ₩262,447 | ₩249,419 | ₩251,851 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩250,916 | ₩256,821 | ₩250,916 | ₩253,267 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩249,432 | ₩252,987 | ₩247,041 | ₩250,528 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩248,604 | ₩253,802 | ₩248,577 | ₩250,769 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩238,316 | ₩249,272 | ₩238,316 | ₩249,125 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩238,516 | ₩244,569 | ₩237,621 | ₩238,984 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩240,440 | ₩240,774 | ₩233,078 | ₩234,655 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩250,582 | ₩250,582 | ₩241,496 | ₩242,738 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,297 | ₩249,152 | ₩237,982 | ₩248,444 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,302 | ₩242,778 | ₩236,058 | ₩241,015 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩237,902 | ₩244,302 | ₩237,287 | ₩241,803 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩241,710 | ₩250,274 | ₩238,663 | ₩242,084 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩253,374 | ₩260,496 | ₩250,662 | ₩256,300 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,198 | ₩253,909 | ₩244,034 | ₩253,534 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩259,267 | ₩259,841 | ₩250,595 | ₩252,198 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩257,489 | ₩258,786 | ₩253,869 | ₩257,610 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,141 | ₩265,880 | ₩255,739 | ₩258,024 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩264,371 | ₩266,508 | ₩258,425 | ₩260,349 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,096 | ₩279,897 | ₩264,250 | ₩267,698 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,078 | ₩302,077 | ₩283,277 | ₩284,800 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩280,698 | ₩288,328 | ₩280,030 | ₩283,611 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩272,067 | ₩279,683 | ₩270,223 | ₩276,129 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩260,549 | ₩269,648 | ₩257,970 | ₩269,020 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩261,872 | ₩263,008 | ₩253,494 | ₩258,104 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,143 | ₩264,478 | ₩256,554 | ₩256,915 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩262,794 | ₩265,840 | ₩259,307 | ₩260,883 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩267,230 | ₩270,290 | ₩263,769 | ₩269,622 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,200 | ₩274,846 | ₩264,611 | ₩268,139 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩260,309 | ₩271,279 | ₩259,881 | ₩269,221 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩256,688 | ₩261,498 | ₩255,098 | ₩256,461 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩252,425 | ₩259,106 | ₩250,702 | ₩254,590 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩251,797 | ₩259,627 | ₩251,530 | ₩258,852 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩251,584 | ₩252,826 | ₩245,317 | ₩247,709 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩249,539 | ₩251,437 | ₩247,789 | ₩249,873 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩255,873 | ₩257,730 | ₩251,797 | ₩253,428 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩256,835 | ₩260,269 | ₩254,015 | ₩256,875 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩248,724 | ₩253,027 | ₩244,542 | ₩250,916 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩246,787 | ₩253,895 | ₩243,740 | ₩251,664 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩242,752 | ₩251,210 | ₩239,986 | ₩245,477 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩237,581 | ₩241,242 | ₩236,739 | ₩239,879 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩244,061 | ₩247,188 | ₩236,833 | ₩239,451 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩237,340 | ₩245,598 | ₩237,340 | ₩243,420 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩239,973 | ₩243,553 | ₩235,510 | ₩236,552 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩234,909 | ₩241,375 | ₩232,878 | ₩240,587 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩234,628 | ₩234,628 | ₩228,776 | ₩233,506 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩227,613 | ₩233,158 | ₩224,714 | ₩225,796 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,202 | ₩238,276 | ₩228,669 | ₩232,223 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,260 | ₩242,231 | ₩233,078 | ₩234,294 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩242,631 | ₩243,193 | ₩238,423 | ₩239,986 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩239,892 | ₩246,586 | ₩239,478 | ₩241,122 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩241,843 | ₩246,520 | ₩237,608 | ₩245,584 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩243,553 | ₩247,321 | ₩241,389 | ₩243,179 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩242,979 | ₩247,549 | ₩239,024 | ₩244,689 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩238,556 | ₩245,771 | ₩237,380 | ₩243,914 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,148 | ₩243,887 | ₩236,646 | ₩239,131 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩244,475 | ₩246,987 | ₩241,242 | ₩242,819 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩244,596 | ₩246,840 | ₩239,492 | ₩240,507 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩236,819 | ₩238,770 | ₩234,053 | ₩238,276 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,242 | ₩243,447 | ₩234,080 | ₩239,304 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩233,813 | ₩246,453 | ₩233,813 | ₩245,812 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩229,858 | ₩235,937 | ₩226,504 | ₩233,813 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩229,404 | ₩232,717 | ₩227,319 | ₩230,913 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,290 | ₩230,473 | ₩222,883 | ₩229,150 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,186 | ₩230,018 | ₩223,818 | ₩229,270 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩229,818 | ₩235,403 | ₩227,466 | ₩228,629 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩226,705 | ₩231,849 | ₩223,110 | ₩229,283 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩225,368 | ₩229,551 | ₩222,228 | ₩228,027 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩233,345 | ₩238,476 | ₩226,771 | ₩228,094 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩218,634 | ₩229,871 | ₩218,634 | ₩229,176 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩212,742 | ₩218,608 | ₩209,562 | ₩217,191 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩215,748 | ₩218,220 | ₩208,359 | ₩209,562 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩220,398 | ₩220,625 | ₩212,114 | ₩215,748 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩225,582 | ₩227,814 | ₩220,986 | ₩222,228 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩228,001 | ₩229,644 | ₩222,709 | ₩225,235 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩231,702 | ₩233,399 | ₩225,890 | ₩229,644 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩228,054 | ₩236,031 | ₩227,934 | ₩233,412 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩237,781 | ₩239,973 | ₩228,241 | ₩228,401 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩235,523 | ₩244,542 | ₩233,332 | ₩241,108 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩241,990 | ₩243,460 | ₩235,029 | ₩238,743 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩250,341 | ₩252,425 | ₩241,669 | ₩241,990 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,190 | ₩251,290 | ₩242,084 | ₩246,506 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩247,842 | ₩255,886 | ₩237,608 | ₩251,450 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,222 | ₩241,055 | ₩234,160 | ₩236,044 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,151 | ₩240,801 | ₩233,065 | ₩233,693 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩235,510 | ₩238,596 | ₩234,414 | ₩237,287 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩237,808 | ₩238,837 | ₩231,341 | ₩236,686 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩243,714 | ₩245,117 | ₩237,527 | ₩239,024 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,175 | ₩246,039 | ₩239,051 | ₩243,300 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩238,650 | ₩242,484 | ₩238,249 | ₩240,173 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩238,770 | ₩239,772 | ₩235,617 | ₩237,928 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩239,024 | ₩242,872 | ₩237,808 | ₩238,249 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,243 | ₩239,852 | ₩228,268 | ₩236,285 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,177 | ₩228,321 | ₩222,122 | ₩227,987 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,264 | ₩224,914 | ₩219,837 | ₩224,299 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩225,622 | ₩226,985 | ₩216,055 | ₩219,503 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,316 | ₩233,265 | ₩223,778 | ₩226,357 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩242,404 | ₩242,939 | ₩233,305 | ₩234,401 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩247,522 | ₩249,646 | ₩241,416 | ₩241,843 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩246,840 | ₩249,566 | ₩244,783 | ₩246,800 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩244,449 | ₩249,018 | ₩241,803 | ₩247,295 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩250,782 | ₩252,332 | ₩244,863 | ₩245,184 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩251,610 | ₩257,115 | ₩250,835 | ₩253,534 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩247,014 | ₩253,962 | ₩246,012 | ₩250,341 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩247,869 | ₩248,310 | ₩243,193 | ₩244,181 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩247,722 | ₩252,492 | ₩246,533 | ₩248,190 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩261,364 | ₩265,453 | ₩243,847 | ₩247,255 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩264,745 | ₩265,239 | ₩258,345 | ₩260,188 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩269,982 | ₩271,626 | ₩264,544 | ₩267,030 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩268,700 | ₩272,949 | ₩267,377 | ₩269,568 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩273,510 | ₩277,238 | ₩265,493 | ₩269,488 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,114 | ₩276,196 | ₩266,549 | ₩273,096 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩273,523 | ₩276,476 | ₩271,279 | ₩272,294 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩268,459 | ₩275,888 | ₩267,778 | ₩273,563 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩266,348 | ₩269,261 | ₩264,010 | ₩268,860 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩271,773 | ₩277,278 | ₩264,464 | ₩264,611 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩271,746 | ₩273,817 | ₩266,936 | ₩271,412 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩278,694 | ₩283,317 | ₩267,364 | ₩270,784 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩285,602 | ₩286,738 | ₩280,792 | ₩280,966 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩282,222 | ₩288,221 | ₩276,182 | ₩287,058 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩288,755 | ₩289,477 | ₩275,073 | ₩282,222 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩284,787 | ₩289,063 | ₩282,475 | ₩288,047 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩283,999 | ₩288,862 | ₩280,338 | ₩286,938 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩280,592 | ₩288,421 | ₩278,520 | ₩286,992 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩269,755 | ₩279,910 | ₩267,738 | ₩277,345 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩264,999 | ₩272,615 | ₩264,424 | ₩270,757 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩259,961 | ₩263,729 | ₩259,240 | ₩261,645 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩242,645 | ₩255,739 | ₩242,645 | ₩255,432 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩246,333 | ₩248,631 | ₩239,732 | ₩242,645 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩245,972 | ₩247,442 | ₩239,251 | ₩243,847 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩246,774 | ₩249,112 | ₩242,391 | ₩245,705 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩259,774 | ₩259,774 | ₩238,222 | ₩245,945 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩240,534 | ₩245,344 | ₩236,445 | ₩236,899 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩240,347 | ₩243,046 | ₩235,496 | ₩242,124 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩230,954 | ₩239,866 | ₩219,930 | ₩239,171 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,166 | ₩232,490 | ₩220,304 | ₩232,183 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩233,693 | ₩237,006 | ₩226,130 | ₩226,437 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩238,703 | ₩240,507 | ₩233,359 | ₩238,102 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩244,796 | ₩246,399 | ₩237,487 | ₩239,304 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩257,904 | ₩263,582 | ₩242,805 | ₩246,760 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,117 | ₩259,333 | ₩249,927 | ₩253,214 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,200 | ₩272,200 | ₩255,365 | ₩257,196 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩290,559 | ₩291,909 | ₩285,696 | ₩286,137 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩289,397 | ₩290,826 | ₩285,789 | ₩290,559 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩291,508 | ₩292,924 | ₩286,671 | ₩289,397 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩287,660 | ₩294,207 | ₩285,736 | ₩292,657 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩291,748 | ₩293,459 | ₩288,448 | ₩288,983 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩291,588 | ₩294,127 | ₩290,573 | ₩293,606 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩290,172 | ₩292,938 | ₩289,624 | ₩291,334 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩289,744 | ₩293,205 | ₩288,595 | ₩291,949 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩291,935 | ₩294,487 | ₩288,034 | ₩289,397 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩294,167 | ₩294,755 | ₩289,811 | ₩291,935 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,106 | ₩298,656 | ₩293,338 | ₩294,501 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩299,298 | ₩302,464 | ₩295,957 | ₩296,692 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩295,236 | ₩300,153 | ₩294,367 | ₩299,511 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩299,338 | ₩300,193 | ₩294,367 | ₩296,746 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩300,460 | ₩302,197 | ₩298,990 | ₩300,393 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩297,761 | ₩302,491 | ₩295,690 | ₩300,460 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,122 | ₩299,151 | ₩290,947 | ₩297,761 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩296,572 | ₩297,988 | ₩292,897 | ₩293,432 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩291,615 | ₩297,026 | ₩290,893 | ₩295,596 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩294,461 | ₩300,487 | ₩291,668 | ₩294,888 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩296,545 | ₩298,950 | ₩291,080 | ₩295,316 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩298,817 | ₩300,941 | ₩298,269 | ₩298,883 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩300,286 | ₩300,674 | ₩298,336 | ₩299,779 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩295,997 | ₩301,689 | ₩294,447 | ₩300,286 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩292,964 | ₩294,728 | ₩292,670 | ₩294,407 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩291,013 | ₩294,180 | ₩290,987 | ₩292,416 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩294,407 | ₩295,115 | ₩290,907 | ₩291,895 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩290,653 | ₩295,222 | ₩290,586 | ₩294,541 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩291,294 | ₩294,287 | ₩289,410 | ₩291,321 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩293,819 | ₩294,354 | ₩290,653 | ₩292,042 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩289,918 | ₩294,995 | ₩289,784 | ₩292,844 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩293,338 | ₩293,793 | ₩288,608 | ₩290,800 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩291,989 | ₩294,314 | ₩289,971 | ₩291,588 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩290,426 | ₩292,791 | ₩288,769 | ₩290,132 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩288,582 | ₩292,750 | ₩287,700 | ₩288,996 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩288,929 | ₩291,454 | ₩285,562 | ₩286,577 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩293,178 | ₩294,821 | ₩288,234 | ₩288,648 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩294,755 | ₩295,463 | ₩288,795 | ₩292,563 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩296,265 | ₩298,229 | ₩294,461 | ₩295,610 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩301,329 | ₩302,558 | ₩295,476 | ₩296,746 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩300,447 | ₩303,520 | ₩299,404 | ₩299,939 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩299,979 | ₩302,251 | ₩297,521 | ₩300,433 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩299,565 | ₩302,504 | ₩297,681 | ₩299,311 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩299,057 | ₩302,170 | ₩298,189 | ₩300,727 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩297,440 | ₩300,273 | ₩296,131 | ₩299,151 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩296,599 | ₩300,353 | ₩294,434 | ₩297,988 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩295,997 | ₩297,106 | ₩292,042 | ₩293,739 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩297,280 | ₩302,090 | ₩295,556 | ₩298,175 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩300,367 | ₩301,863 | ₩295,249 | ₩296,465 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩296,759 | ₩301,769 | ₩293,886 | ₩300,460 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩294,047 | ₩299,204 | ₩291,628 | ₩297,908 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩289,931 | ₩293,672 | ₩287,740 | ₩292,750 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩291,281 | ₩292,777 | ₩286,430 | ₩288,395 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,119 | ₩296,158 | ₩281,994 | ₩290,853 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩287,620 | ₩288,127 | ₩280,632 | ₩284,480 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩285,936 | ₩288,274 | ₩284,119 | ₩287,633 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩283,197 | ₩285,402 | ₩279,723 | ₩284,520 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩285,722 | ₩288,729 | ₩282,769 | ₩286,818 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩284,253 | ₩286,177 | ₩280,618 | ₩284,426 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩291,855 | ₩296,665 | ₩285,362 | ₩286,003 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩292,750 | ₩296,224 | ₩287,125 | ₩293,953 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩290,439 | ₩291,054 | ₩281,847 | ₩287,807 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩291,307 | ₩292,630 | ₩287,727 | ₩292,296 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩281,580 | ₩290,813 | ₩280,605 | ₩290,746 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩278,587 | ₩283,264 | ₩263,222 | ₩277,919 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩311,911 | ₩315,184 | ₩309,773 | ₩310,161 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩312,739 | ₩314,490 | ₩310,869 | ₩312,232 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩316,053 | ₩316,053 | ₩312,405 | ₩313,915 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩316,948 | ₩317,803 | ₩312,793 | ₩313,715 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩316,921 | ₩319,968 | ₩315,131 | ₩317,296 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩314,035 | ₩318,298 | ₩313,501 | ₩316,708 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩311,176 | ₩314,717 | ₩310,120 | ₩314,383 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩308,691 | ₩313,167 | ₩306,366 | ₩310,441 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩320,743 | ₩323,482 | ₩304,762 | ₩306,059 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩323,656 | ₩326,568 | ₩321,157 | ₩325,994 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩324,537 | ₩328,279 | ₩323,215 | ₩325,165 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩322,587 | ₩326,675 | ₩320,382 | ₩323,455 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩322,988 | ₩331,659 | ₩322,172 | ₩324,765 | +0.55% | 114.3만 |
|---|
| 2025.10.09 | ₩325,326 | ₩325,326 | ₩321,251 | ₩322,373 | -0.91% | 76.6만 |
|---|
| 2025.10.08 | ₩328,613 | ₩328,613 | ₩322,907 | ₩325,326 | -1.00% | 100.4만 |
|---|
| 2025.10.07 | ₩326,528 | ₩328,853 | ₩324,257 | ₩328,813 | +0.70% | 82.4만 |
|---|
| 2025.10.06 | ₩333,049 | ₩333,049 | ₩324,551 | ₩327,450 | -1.68% | 109.6만 |
|---|
| 2025.10.03 | ₩330,109 | ₩334,305 | ₩328,680 | ₩332,755 | +0.80% | 86.2만 |
|---|
| 2025.10.02 | ₩333,436 | ₩336,656 | ₩329,815 | ₩330,604 | -0.85% | 130.4만 |
|---|
| 2025.10.01 | ₩337,779 | ₩337,779 | ₩331,165 | ₩333,436 | -1.29% | 109.9만 |
|---|
| 2025.09.30 | ₩330,042 | ₩338,514 | ₩329,201 | ₩336,055 | +1.82% | 145.2만 |
|---|
| 2025.09.29 | ₩328,573 | ₩334,545 | ₩327,824 | ₩332,407 | +1.17% | 137.7만 |
|---|
| 2025.09.26 | ₩326,181 | ₩332,461 | ₩324,150 | ₩330,123 | +1.21% | 112.1만 |
|---|
| 2025.09.25 | ₩326,021 | ₩328,733 | ₩321,865 | ₩326,101 | +0.02% | 161.6만 |
|---|
| 2025.09.24 | ₩323,281 | ₩328,479 | ₩321,905 | ₩324,618 | +0.41% | 118만 |
|---|
| 2025.09.23 | ₩325,192 | ₩328,506 | ₩320,903 | ₩323,749 | -0.44% | 107.8만 |
|---|
| 2025.09.22 | ₩323,108 | ₩326,555 | ₩320,449 | ₩326,261 | +0.98% | 155만 |
|---|
| 2025.09.19 | ₩328,867 | ₩328,933 | ₩324,110 | ₩325,312 | -1.08% | 238.1만 |
|---|
| 2025.09.18 | ₩332,100 | ₩335,641 | ₩327,410 | ₩327,798 | -1.30% | 167만 |
|---|
| 2025.09.17 | ₩334,946 | ₩341,026 | ₩332,675 | ₩333,623 | -0.39% | 151.5만 |
|---|
| 2025.09.16 | ₩340,344 | ₩343,310 | ₩335,547 | ₩336,483 | -1.13% | 169.7만 |
|---|
| 2025.09.15 | ₩349,871 | ₩352,303 | ₩340,264 | ₩340,825 | -2.59% | 140.2만 |
|---|
| 2025.09.12 | ₩356,178 | ₩356,846 | ₩350,111 | ₩350,339 | -1.64% | 89.6만 |
|---|
| 2025.09.11 | ₩351,060 | ₩357,099 | ₩351,060 | ₩355,737 | +1.33% | 108.3만 |
|---|
| 2025.09.10 | ₩356,351 | ₩358,342 | ₩349,296 | ₩351,100 | -1.47% | 95.4만 |
|---|
| 2025.09.09 | ₩364,555 | ₩365,878 | ₩358,382 | ₩358,970 | -1.53% | 90.3만 |
|---|
| 2025.09.08 | ₩361,429 | ₩365,036 | ₩358,516 | ₩364,809 | +0.94% | 124만 |
|---|
| 2025.09.05 | ₩362,150 | ₩365,731 | ₩358,235 | ₩361,175 | -0.27% | 100.5만 |
|---|
| 2025.09.04 | ₩359,144 | ₩361,883 | ₩356,993 | ₩360,827 | +0.47% | 110.4만 |
|---|
| 2025.09.03 | ₩354,080 | ₩358,810 | ₩354,080 | ₩358,676 | +1.30% | 93.4만 |
|---|
| 2025.09.02 | ₩358,502 | ₩358,810 | ₩351,795 | ₩354,080 | -1.23% | 111.6만 |
|---|
| 2025.08.29 | ₩356,431 | ₩358,676 | ₩355,616 | ₩358,249 | +0.51% | 65.3만 |
|---|
| 2025.08.28 | ₩356,137 | ₩357,206 | ₩354,267 | ₩355,670 | -0.13% | 76.3만 |
|---|