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 | ₩235,697 | ₩239,346 | ₩234,120 | ₩237,381 | +0.71% | 141.5만 |
| 2026.10.07 | — | — | — | ₩226,409 | — | — |
| 2026.10.05 | ₩218,926 | ₩219,821 | ₩215,839 | ₩218,204 | -0.33% | 107.8만 |
| 2026.10.02 | — | — | — | ₩219,006 | — | — |
| 2026.09.30 | — | — | — | ₩224,311 | — | — |
| 2026.09.28 | — | — | — | ₩224,204 | — | — |
| 2026.09.25 | ₩224,913 | ₩228,681 | ₩223,844 | ₩226,129 | +0.54% | 133.1만 |
| 2026.09.24 | ₩231,314 | ₩234,040 | ₩224,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.57% |
| 152.5만 |
| 2026.09.22 | ₩231,194 | ₩232,844 | ₩228,153 | ₩229,737 | -0.63% | 48.1만 |
|---|
| 2026.09.21 | ₩232,704 | ₩234,067 | ₩228,361 | ₩229,884 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩234,936 | ₩238,370 | ₩232,116 | ₩234,414 | -0.22% | 318.5만 |
|---|
| 2026.09.16 | — | — | — | ₩242,887 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩240,655 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,943 | — | — |
|---|
| 2026.09.04 | ₩249,275 | ₩252,135 | ₩243,889 | ₩248,286 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩252,977 | ₩259,512 | ₩252,977 | ₩254,714 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,189 | ₩258,362 | ₩250,491 | ₩251,453 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩258,496 | ₩263,548 | ₩257,895 | ₩259,725 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,126 | ₩260,875 | ₩254,126 | ₩258,964 | +1.90% | 136.2만 |
|---|
| 2026.08.27 | ₩250,411 | ₩256,358 | ₩249,676 | ₩255,275 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩249,796 | ₩252,923 | ₩247,604 | ₩251,066 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩250,785 | ₩262,492 | ₩249,462 | ₩251,894 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩250,959 | ₩256,866 | ₩250,959 | ₩253,311 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩249,475 | ₩253,030 | ₩247,083 | ₩250,571 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩248,647 | ₩253,845 | ₩248,620 | ₩250,812 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩238,357 | ₩249,315 | ₩238,357 | ₩249,168 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩238,557 | ₩244,611 | ₩237,662 | ₩239,025 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩240,482 | ₩240,816 | ₩233,118 | ₩234,695 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩250,625 | ₩250,625 | ₩241,537 | ₩242,780 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,339 | ₩249,195 | ₩238,023 | ₩248,487 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,343 | ₩242,820 | ₩236,098 | ₩241,056 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩237,942 | ₩244,344 | ₩237,328 | ₩241,845 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩241,751 | ₩250,317 | ₩238,704 | ₩242,125 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩253,418 | ₩260,541 | ₩250,705 | ₩256,344 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,242 | ₩253,952 | ₩244,076 | ₩253,578 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩259,311 | ₩259,886 | ₩250,638 | ₩252,242 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩257,534 | ₩258,830 | ₩253,912 | ₩257,654 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,187 | ₩265,926 | ₩255,783 | ₩258,068 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩264,416 | ₩266,554 | ₩258,469 | ₩260,394 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,143 | ₩279,945 | ₩264,296 | ₩267,744 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,128 | ₩302,129 | ₩283,326 | ₩284,849 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩280,747 | ₩288,377 | ₩280,079 | ₩283,660 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩272,114 | ₩279,731 | ₩270,269 | ₩276,176 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩260,594 | ₩269,695 | ₩258,015 | ₩269,067 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩261,917 | ₩263,053 | ₩253,538 | ₩258,149 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,189 | ₩264,523 | ₩256,598 | ₩256,959 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩262,839 | ₩265,886 | ₩259,351 | ₩260,928 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩267,276 | ₩270,336 | ₩263,815 | ₩269,668 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,247 | ₩274,893 | ₩264,657 | ₩268,185 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩260,354 | ₩271,325 | ₩259,926 | ₩269,267 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩256,732 | ₩261,543 | ₩255,142 | ₩256,505 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩252,469 | ₩259,151 | ₩250,745 | ₩254,634 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩251,841 | ₩259,672 | ₩251,574 | ₩258,897 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩251,627 | ₩252,870 | ₩245,359 | ₩247,751 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩249,582 | ₩251,480 | ₩247,832 | ₩249,916 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩255,917 | ₩257,774 | ₩251,841 | ₩253,471 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩256,879 | ₩260,313 | ₩254,059 | ₩256,919 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩248,767 | ₩253,070 | ₩244,584 | ₩250,959 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩246,829 | ₩253,939 | ₩243,782 | ₩251,707 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩242,794 | ₩251,253 | ₩240,027 | ₩245,520 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩237,622 | ₩241,283 | ₩236,780 | ₩239,920 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩244,103 | ₩247,230 | ₩236,873 | ₩239,493 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩237,381 | ₩245,640 | ₩237,381 | ₩243,462 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩240,014 | ₩243,595 | ₩235,550 | ₩236,593 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩234,949 | ₩241,417 | ₩232,918 | ₩240,629 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩234,668 | ₩234,668 | ₩228,815 | ₩233,546 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩227,652 | ₩233,198 | ₩224,752 | ₩225,835 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,243 | ₩238,317 | ₩228,708 | ₩232,263 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,301 | ₩242,272 | ₩233,118 | ₩234,334 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩242,673 | ₩243,235 | ₩238,464 | ₩240,027 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩239,934 | ₩246,629 | ₩239,519 | ₩241,163 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩241,885 | ₩246,562 | ₩237,648 | ₩245,627 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩243,595 | ₩247,364 | ₩241,430 | ₩243,221 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩243,021 | ₩247,591 | ₩239,065 | ₩244,731 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩238,597 | ₩245,814 | ₩237,421 | ₩243,956 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,190 | ₩243,929 | ₩236,686 | ₩239,172 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩244,517 | ₩247,030 | ₩241,283 | ₩242,860 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩244,638 | ₩246,883 | ₩239,533 | ₩240,548 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩236,860 | ₩238,811 | ₩234,094 | ₩238,317 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,283 | ₩243,488 | ₩234,120 | ₩239,346 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩233,853 | ₩246,495 | ₩233,853 | ₩245,854 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩229,897 | ₩235,978 | ₩226,543 | ₩233,853 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩229,443 | ₩232,757 | ₩227,358 | ₩230,953 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,329 | ₩230,512 | ₩222,922 | ₩229,189 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,225 | ₩230,058 | ₩223,857 | ₩229,309 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩229,857 | ₩235,443 | ₩227,505 | ₩228,668 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩226,744 | ₩231,889 | ₩223,149 | ₩229,323 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩225,407 | ₩229,590 | ₩222,267 | ₩228,067 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩233,385 | ₩238,517 | ₩226,810 | ₩228,133 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩218,672 | ₩229,911 | ₩218,672 | ₩229,216 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩212,778 | ₩218,645 | ₩209,598 | ₩217,229 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩215,785 | ₩218,258 | ₩208,395 | ₩209,598 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩220,436 | ₩220,663 | ₩212,150 | ₩215,785 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩225,621 | ₩227,853 | ₩221,024 | ₩222,267 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩228,040 | ₩229,684 | ₩222,748 | ₩225,274 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩231,742 | ₩233,439 | ₩225,928 | ₩229,684 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩228,093 | ₩236,072 | ₩227,973 | ₩233,452 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩237,822 | ₩240,014 | ₩228,280 | ₩228,441 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩235,564 | ₩244,584 | ₩233,372 | ₩241,150 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩242,032 | ₩243,502 | ₩235,069 | ₩238,784 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩250,384 | ₩252,469 | ₩241,711 | ₩242,032 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,233 | ₩251,333 | ₩242,125 | ₩246,549 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩247,885 | ₩255,930 | ₩237,648 | ₩251,493 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,263 | ₩241,096 | ₩234,201 | ₩236,085 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,192 | ₩240,842 | ₩233,105 | ₩233,733 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩235,550 | ₩238,637 | ₩234,455 | ₩237,328 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩237,849 | ₩238,878 | ₩231,381 | ₩236,726 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩243,756 | ₩245,159 | ₩237,568 | ₩239,065 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,217 | ₩246,081 | ₩239,092 | ₩243,341 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩238,691 | ₩242,526 | ₩238,290 | ₩240,214 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩238,811 | ₩239,813 | ₩235,657 | ₩237,969 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩239,065 | ₩242,914 | ₩237,849 | ₩238,290 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,283 | ₩239,894 | ₩228,307 | ₩236,325 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,216 | ₩228,361 | ₩222,160 | ₩228,027 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,302 | ₩224,953 | ₩219,875 | ₩224,338 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩225,661 | ₩227,024 | ₩216,093 | ₩219,541 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,356 | ₩233,305 | ₩223,817 | ₩226,396 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩242,446 | ₩242,981 | ₩233,345 | ₩234,441 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩247,564 | ₩249,689 | ₩241,457 | ₩241,885 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩246,883 | ₩249,609 | ₩244,825 | ₩246,843 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩244,491 | ₩249,061 | ₩241,845 | ₩247,337 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩250,825 | ₩252,375 | ₩244,905 | ₩245,226 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩251,654 | ₩257,160 | ₩250,879 | ₩253,578 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩247,057 | ₩254,006 | ₩246,054 | ₩250,384 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩247,912 | ₩248,353 | ₩243,235 | ₩244,223 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩247,765 | ₩252,536 | ₩246,575 | ₩248,233 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩261,409 | ₩265,499 | ₩243,889 | ₩247,297 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩264,790 | ₩265,285 | ₩258,389 | ₩260,233 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩270,029 | ₩271,673 | ₩264,590 | ₩267,076 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩268,746 | ₩272,996 | ₩267,423 | ₩269,615 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩273,557 | ₩277,285 | ₩265,539 | ₩269,534 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,160 | ₩276,243 | ₩266,594 | ₩273,143 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩273,570 | ₩276,524 | ₩271,325 | ₩272,341 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩268,505 | ₩275,936 | ₩267,824 | ₩273,610 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩266,394 | ₩269,307 | ₩264,055 | ₩268,906 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩271,820 | ₩277,326 | ₩264,510 | ₩264,657 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩271,793 | ₩273,864 | ₩266,982 | ₩271,459 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩278,742 | ₩283,366 | ₩267,410 | ₩270,831 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩285,651 | ₩286,787 | ₩280,840 | ₩281,014 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩282,270 | ₩288,271 | ₩276,230 | ₩287,108 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩288,805 | ₩289,527 | ₩275,121 | ₩282,270 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩284,836 | ₩289,112 | ₩282,524 | ₩288,097 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩284,048 | ₩288,912 | ₩280,386 | ₩286,988 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩280,640 | ₩288,471 | ₩278,568 | ₩287,041 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩269,802 | ₩279,958 | ₩267,784 | ₩277,392 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩265,044 | ₩272,662 | ₩264,470 | ₩270,804 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩260,006 | ₩263,775 | ₩259,284 | ₩261,690 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩242,687 | ₩255,783 | ₩242,687 | ₩255,476 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩246,375 | ₩248,674 | ₩239,773 | ₩242,687 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩246,014 | ₩247,484 | ₩239,292 | ₩243,889 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩246,816 | ₩249,155 | ₩242,433 | ₩245,747 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩259,819 | ₩259,819 | ₩238,263 | ₩245,987 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩240,575 | ₩245,386 | ₩236,486 | ₩236,940 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩240,388 | ₩243,088 | ₩235,537 | ₩242,165 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩230,993 | ₩239,907 | ₩219,968 | ₩239,212 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,204 | ₩232,530 | ₩220,342 | ₩232,223 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩233,733 | ₩237,047 | ₩226,169 | ₩226,476 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩238,744 | ₩240,548 | ₩233,399 | ₩238,143 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩244,838 | ₩246,442 | ₩237,528 | ₩239,346 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩257,948 | ₩263,628 | ₩242,847 | ₩246,803 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,162 | ₩259,378 | ₩249,970 | ₩253,257 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,247 | ₩272,247 | ₩255,409 | ₩257,240 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩290,609 | ₩291,959 | ₩285,745 | ₩286,186 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩289,447 | ₩290,876 | ₩285,838 | ₩290,609 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩291,558 | ₩292,975 | ₩286,720 | ₩289,447 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩287,709 | ₩294,258 | ₩285,785 | ₩292,707 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩291,799 | ₩293,509 | ₩288,498 | ₩289,032 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩291,638 | ₩294,177 | ₩290,623 | ₩293,656 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩290,222 | ₩292,988 | ₩289,674 | ₩291,384 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩289,794 | ₩293,255 | ₩288,645 | ₩291,999 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩291,986 | ₩294,538 | ₩288,083 | ₩289,447 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩294,217 | ₩294,805 | ₩289,861 | ₩291,986 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,157 | ₩298,708 | ₩293,389 | ₩294,552 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩299,349 | ₩302,516 | ₩296,008 | ₩296,743 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩295,287 | ₩300,204 | ₩294,418 | ₩299,563 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩299,389 | ₩300,244 | ₩294,418 | ₩296,797 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩300,512 | ₩302,249 | ₩299,042 | ₩300,445 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩297,812 | ₩302,543 | ₩295,741 | ₩300,512 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,173 | ₩299,202 | ₩290,997 | ₩297,812 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩296,623 | ₩298,039 | ₩292,948 | ₩293,482 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩291,665 | ₩297,077 | ₩290,943 | ₩295,647 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩294,511 | ₩300,538 | ₩291,718 | ₩294,939 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩296,596 | ₩299,002 | ₩291,130 | ₩295,367 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩298,868 | ₩300,993 | ₩298,320 | ₩298,935 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩300,338 | ₩300,726 | ₩298,387 | ₩299,830 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩296,048 | ₩301,741 | ₩294,498 | ₩300,338 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩293,015 | ₩294,779 | ₩292,721 | ₩294,458 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩291,064 | ₩294,231 | ₩291,037 | ₩292,467 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩294,458 | ₩295,166 | ₩290,957 | ₩291,946 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩290,703 | ₩295,273 | ₩290,636 | ₩294,592 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩291,344 | ₩294,338 | ₩289,460 | ₩291,371 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩293,870 | ₩294,405 | ₩290,703 | ₩292,093 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩289,968 | ₩295,046 | ₩289,834 | ₩292,894 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩293,389 | ₩293,843 | ₩288,658 | ₩290,850 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩292,039 | ₩294,364 | ₩290,021 | ₩291,638 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩290,476 | ₩292,841 | ₩288,818 | ₩290,182 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩288,631 | ₩292,801 | ₩287,749 | ₩289,046 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩288,979 | ₩291,505 | ₩285,611 | ₩286,627 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩293,228 | ₩294,872 | ₩288,284 | ₩288,698 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩294,805 | ₩295,514 | ₩288,845 | ₩292,614 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩296,316 | ₩298,280 | ₩294,511 | ₩295,661 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩301,380 | ₩302,610 | ₩295,527 | ₩296,797 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩300,498 | ₩303,572 | ₩299,456 | ₩299,991 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩300,031 | ₩302,303 | ₩297,572 | ₩300,485 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩299,616 | ₩302,556 | ₩297,732 | ₩299,362 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩299,109 | ₩302,222 | ₩298,240 | ₩300,779 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩297,492 | ₩300,325 | ₩296,182 | ₩299,202 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩296,650 | ₩300,405 | ₩294,485 | ₩298,039 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩296,048 | ₩297,157 | ₩292,093 | ₩293,790 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩297,331 | ₩302,142 | ₩295,607 | ₩298,227 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩300,418 | ₩301,915 | ₩295,300 | ₩296,516 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩296,810 | ₩301,821 | ₩293,937 | ₩300,512 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩294,097 | ₩299,256 | ₩291,678 | ₩297,959 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩289,981 | ₩293,723 | ₩287,789 | ₩292,801 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩291,331 | ₩292,828 | ₩286,480 | ₩288,444 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,168 | ₩296,209 | ₩282,043 | ₩290,903 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩287,669 | ₩288,177 | ₩280,680 | ₩284,529 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩285,985 | ₩288,324 | ₩284,168 | ₩287,683 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩283,246 | ₩285,451 | ₩279,771 | ₩284,569 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩285,771 | ₩288,778 | ₩282,818 | ₩286,867 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩284,301 | ₩286,226 | ₩280,667 | ₩284,475 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩291,905 | ₩296,716 | ₩285,411 | ₩286,052 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩292,801 | ₩296,275 | ₩287,175 | ₩294,004 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩290,489 | ₩291,104 | ₩281,896 | ₩287,856 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩291,358 | ₩292,681 | ₩287,776 | ₩292,346 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩281,629 | ₩290,863 | ₩280,653 | ₩290,796 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩278,635 | ₩283,313 | ₩263,267 | ₩277,967 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩311,965 | ₩315,239 | ₩309,826 | ₩310,214 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩312,793 | ₩314,544 | ₩310,922 | ₩312,285 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩316,107 | ₩316,107 | ₩312,459 | ₩313,969 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩317,003 | ₩317,858 | ₩312,847 | ₩313,769 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩316,976 | ₩320,023 | ₩315,185 | ₩317,350 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩314,089 | ₩318,352 | ₩313,555 | ₩316,762 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩311,230 | ₩314,771 | ₩310,174 | ₩314,437 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩308,744 | ₩313,221 | ₩306,419 | ₩310,495 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩320,798 | ₩323,538 | ₩304,815 | ₩306,111 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩323,711 | ₩326,625 | ₩321,212 | ₩326,050 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩324,593 | ₩328,335 | ₩323,270 | ₩325,221 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩322,642 | ₩326,732 | ₩320,437 | ₩323,511 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩323,043 | ₩331,716 | ₩322,228 | ₩324,821 | +0.55% | 114.3만 |
|---|
| 2025.10.09 | ₩325,382 | ₩325,382 | ₩321,306 | ₩322,428 | -0.91% | 76.6만 |
|---|
| 2025.10.08 | ₩328,669 | ₩328,669 | ₩322,963 | ₩325,382 | -1.00% | 100.4만 |
|---|
| 2025.10.07 | ₩326,585 | ₩328,910 | ₩324,313 | ₩328,870 | +0.70% | 82.4만 |
|---|
| 2025.10.06 | ₩333,106 | ₩333,106 | ₩324,607 | ₩327,507 | -1.68% | 109.6만 |
|---|
| 2025.10.03 | ₩330,166 | ₩334,362 | ₩328,736 | ₩332,812 | +0.80% | 86.2만 |
|---|
| 2025.10.02 | ₩333,494 | ₩336,714 | ₩329,872 | ₩330,660 | -0.85% | 130.4만 |
|---|
| 2025.10.01 | ₩337,837 | ₩337,837 | ₩331,222 | ₩333,494 | -1.29% | 109.9만 |
|---|
| 2025.09.30 | ₩330,099 | ₩338,572 | ₩329,257 | ₩336,113 | +1.82% | 145.2만 |
|---|
| 2025.09.29 | ₩328,629 | ₩334,603 | ₩327,881 | ₩332,465 | +1.17% | 137.7만 |
|---|
| 2025.09.26 | ₩326,237 | ₩332,518 | ₩324,206 | ₩330,179 | +1.21% | 112.1만 |
|---|
| 2025.09.25 | ₩326,077 | ₩328,790 | ₩321,921 | ₩326,157 | +0.02% | 161.6만 |
|---|
| 2025.09.24 | ₩323,337 | ₩328,536 | ₩321,961 | ₩324,674 | +0.41% | 118만 |
|---|
| 2025.09.23 | ₩325,248 | ₩328,562 | ₩320,958 | ₩323,805 | -0.44% | 107.8만 |
|---|
| 2025.09.22 | ₩323,163 | ₩326,611 | ₩320,504 | ₩326,317 | +0.98% | 155만 |
|---|
| 2025.09.19 | ₩328,923 | ₩328,990 | ₩324,166 | ₩325,368 | -1.08% | 238.1만 |
|---|
| 2025.09.18 | ₩332,157 | ₩335,699 | ₩327,467 | ₩327,854 | -1.30% | 167만 |
|---|
| 2025.09.17 | ₩335,004 | ₩341,084 | ₩332,732 | ₩333,681 | -0.39% | 151.5만 |
|---|
| 2025.09.16 | ₩340,403 | ₩343,369 | ₩335,605 | ₩336,541 | -1.13% | 169.7만 |
|---|
| 2025.09.15 | ₩349,931 | ₩352,363 | ₩340,323 | ₩340,884 | -2.59% | 140.2만 |
|---|
| 2025.09.12 | ₩356,239 | ₩356,907 | ₩350,172 | ₩350,399 | -1.64% | 89.6만 |
|---|
| 2025.09.11 | ₩351,120 | ₩357,161 | ₩351,120 | ₩355,798 | +1.33% | 108.3만 |
|---|
| 2025.09.10 | ₩356,413 | ₩358,404 | ₩349,356 | ₩351,161 | -1.47% | 95.4만 |
|---|
| 2025.09.09 | ₩364,618 | ₩365,941 | ₩358,444 | ₩359,032 | -1.53% | 90.3만 |
|---|
| 2025.09.08 | ₩361,491 | ₩365,099 | ₩358,577 | ₩364,872 | +0.94% | 124만 |
|---|
| 2025.09.05 | ₩362,212 | ₩365,794 | ₩358,297 | ₩361,237 | -0.27% | 100.5만 |
|---|
| 2025.09.04 | ₩359,206 | ₩361,945 | ₩357,054 | ₩360,889 | +0.47% | 110.4만 |
|---|
| 2025.09.03 | ₩354,141 | ₩358,871 | ₩354,141 | ₩358,738 | +1.30% | 93.4만 |
|---|
| 2025.09.02 | ₩358,564 | ₩358,871 | ₩351,856 | ₩354,141 | -1.23% | 111.6만 |
|---|
| 2025.08.29 | ₩356,493 | ₩358,738 | ₩355,678 | ₩358,310 | +0.51% | 65.3만 |
|---|
| 2025.08.28 | ₩356,199 | ₩357,268 | ₩354,328 | ₩355,731 | -0.13% | 76.3만 |
|---|