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 | ₩235,597 | ₩239,244 | ₩234,021 | ₩237,280 | +0.71% | 141.5만 |
| 2026.10.08 | ₩226,273 | ₩235,463 | ₩226,273 | ₩234,421 | +3.60% | 138.1만 |
| 2026.10.07 | ₩222,386 | ₩226,834 | ₩220,409 | ₩225,324 | +1.32% | 91.6만 |
| 2026.10.06 | ₩217,790 | ₩221,704 | ₩217,283 | ₩220,676 | +1.32% | 88.5만 |
| 2026.10.05 | ₩218,819 | ₩219,727 | ₩215,747 | ₩218,111 | -0.32% | 107.8만 |
| 2026.10.02 | ₩224,924 | ₩226,046 | ₩217,470 | ₩218,913 | -2.67% | 82.8만 |
| 2026.10.01 | ₩228,023 | ₩228,838 | ₩223,187 | ₩224,924 | -1.36% | 121.3만 |
| 2026.09.30 | ₩222,012 | ₩224,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,216 |
| +0.99% |
| 150.8만 |
| 2026.09.29 | ₩222,025 | ₩224,109 | ₩218,124 | ₩221,664 | -0.16% | 168.6만 |
|---|
| 2026.09.28 | ₩225,511 | ₩226,527 | ₩222,145 | ₩224,109 | -0.62% | 115.2만 |
|---|
| 2026.09.25 | ₩224,817 | ₩228,584 | ₩223,748 | ₩226,032 | +0.54% | 133.1만 |
|---|
| 2026.09.24 | ₩231,215 | ₩233,940 | ₩223,908 | ₩225,284 | -2.57% | 152.5만 |
|---|
| 2026.09.23 | ₩229,332 | ₩230,547 | ₩226,580 | ₩229,492 | +0.07% | 106.2만 |
|---|
| 2026.09.22 | ₩231,095 | ₩232,752 | ₩228,063 | ₩229,679 | -0.61% | 97.7만 |
|---|
| 2026.09.21 | ₩232,605 | ₩233,967 | ₩228,263 | ₩229,786 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩234,835 | ₩238,268 | ₩232,017 | ₩234,314 | -0.22% | 318.5만 |
|---|
| 2026.09.17 | ₩241,915 | ₩244,333 | ₩234,448 | ₩235,744 | -2.55% | 96.6만 |
|---|
| 2026.09.16 | ₩238,896 | ₩244,320 | ₩237,707 | ₩242,783 | +1.63% | 128.6만 |
|---|
| 2026.09.15 | ₩247,005 | ₩247,926 | ₩239,751 | ₩240,553 | -2.61% | 96.4만 |
|---|
| 2026.09.14 | ₩242,022 | ₩250,424 | ₩242,009 | ₩249,837 | +3.23% | 154.2만 |
|---|
| 2026.09.11 | ₩236,104 | ₩236,732 | ₩232,204 | ₩235,370 | -0.31% | 68.8만 |
|---|
| 2026.09.10 | ₩237,601 | ₩238,415 | ₩232,498 | ₩234,916 | -1.13% | 91만 |
|---|
| 2026.09.09 | ₩234,421 | ₩239,391 | ₩229,479 | ₩237,761 | +1.42% | 120.2만 |
|---|
| 2026.09.08 | ₩246,497 | ₩246,497 | ₩234,194 | ₩234,421 | -4.90% | 168.3만 |
|---|
| 2026.09.04 | ₩249,169 | ₩252,027 | ₩243,785 | ₩248,180 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩252,869 | ₩259,401 | ₩252,869 | ₩254,605 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,078 | ₩258,252 | ₩250,384 | ₩251,346 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩258,386 | ₩263,435 | ₩257,785 | ₩259,615 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,018 | ₩260,763 | ₩254,018 | ₩258,853 | +1.90% | 136.2만 |
|---|
| 2026.08.28 | ₩255,166 | ₩257,851 | ₩252,522 | ₩256,168 | +0.39% | 94.2만 |
|---|
| 2026.08.27 | ₩250,304 | ₩256,248 | ₩249,569 | ₩255,166 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩249,690 | ₩252,815 | ₩247,499 | ₩250,959 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩250,678 | ₩262,380 | ₩249,356 | ₩251,787 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩250,852 | ₩256,756 | ₩250,852 | ₩253,203 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩249,369 | ₩252,922 | ₩246,978 | ₩250,464 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩248,541 | ₩253,737 | ₩248,514 | ₩250,705 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩238,255 | ₩249,209 | ₩238,255 | ₩249,062 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩238,455 | ₩244,507 | ₩237,560 | ₩238,923 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩240,379 | ₩240,713 | ₩233,019 | ₩234,595 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩250,518 | ₩250,518 | ₩241,434 | ₩242,677 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,236 | ₩249,088 | ₩237,921 | ₩248,381 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,242 | ₩242,717 | ₩235,998 | ₩240,953 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩237,841 | ₩244,239 | ₩237,226 | ₩241,742 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩241,648 | ₩250,211 | ₩238,602 | ₩242,022 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩253,310 | ₩260,430 | ₩250,598 | ₩256,235 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,134 | ₩253,844 | ₩243,972 | ₩253,470 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩259,201 | ₩259,775 | ₩250,531 | ₩252,134 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩257,424 | ₩258,720 | ₩253,804 | ₩257,544 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,074 | ₩265,813 | ₩255,674 | ₩257,958 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩264,303 | ₩266,441 | ₩258,359 | ₩260,283 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,026 | ₩279,825 | ₩264,183 | ₩267,630 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,004 | ₩302,000 | ₩283,205 | ₩284,728 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩280,627 | ₩288,254 | ₩279,959 | ₩283,539 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩271,998 | ₩279,612 | ₩270,154 | ₩276,058 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩260,483 | ₩269,580 | ₩257,905 | ₩268,952 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩261,805 | ₩262,941 | ₩253,430 | ₩258,038 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,076 | ₩264,410 | ₩256,489 | ₩256,850 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩262,727 | ₩265,773 | ₩259,241 | ₩260,817 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩267,162 | ₩270,221 | ₩263,702 | ₩269,553 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,131 | ₩274,776 | ₩264,544 | ₩268,070 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩260,243 | ₩271,210 | ₩259,815 | ₩269,152 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩256,622 | ₩261,431 | ₩255,033 | ₩256,395 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩252,361 | ₩259,040 | ₩250,638 | ₩254,525 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩251,733 | ₩259,561 | ₩251,466 | ₩258,786 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩251,520 | ₩252,762 | ₩245,255 | ₩247,646 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩249,476 | ₩251,373 | ₩247,726 | ₩249,810 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩255,808 | ₩257,664 | ₩251,733 | ₩253,363 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩256,769 | ₩260,202 | ₩253,951 | ₩256,809 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩248,661 | ₩252,962 | ₩244,480 | ₩250,852 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩246,724 | ₩253,831 | ₩243,678 | ₩251,600 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩242,690 | ₩251,146 | ₩239,925 | ₩245,415 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩237,520 | ₩241,180 | ₩236,679 | ₩239,818 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩243,999 | ₩247,125 | ₩236,772 | ₩239,391 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩237,280 | ₩245,535 | ₩237,280 | ₩243,358 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩239,911 | ₩243,491 | ₩235,450 | ₩236,492 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩234,849 | ₩241,314 | ₩232,818 | ₩240,526 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩234,568 | ₩234,568 | ₩228,717 | ₩233,446 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩227,555 | ₩233,099 | ₩224,657 | ₩225,739 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,143 | ₩238,215 | ₩228,611 | ₩232,164 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,200 | ₩242,169 | ₩233,019 | ₩234,234 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩242,570 | ₩243,131 | ₩238,362 | ₩239,925 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩239,831 | ₩246,524 | ₩239,417 | ₩241,060 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩241,782 | ₩246,457 | ₩237,547 | ₩245,522 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩243,491 | ₩247,258 | ₩241,327 | ₩243,117 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩242,917 | ₩247,486 | ₩238,963 | ₩244,627 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩238,496 | ₩245,709 | ₩237,320 | ₩243,852 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,087 | ₩243,825 | ₩236,585 | ₩239,070 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩244,413 | ₩246,924 | ₩241,180 | ₩242,757 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩244,533 | ₩246,778 | ₩239,431 | ₩240,446 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩236,759 | ₩238,709 | ₩233,994 | ₩238,215 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,180 | ₩243,385 | ₩234,021 | ₩239,244 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩233,753 | ₩246,390 | ₩233,753 | ₩245,749 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩229,799 | ₩235,877 | ₩226,447 | ₩233,753 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩229,345 | ₩232,658 | ₩227,261 | ₩230,855 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,233 | ₩230,414 | ₩222,826 | ₩229,091 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,128 | ₩229,960 | ₩223,762 | ₩229,212 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩229,759 | ₩235,343 | ₩227,408 | ₩228,570 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩226,647 | ₩231,790 | ₩223,054 | ₩229,225 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩225,311 | ₩229,492 | ₩222,172 | ₩227,969 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩233,286 | ₩238,415 | ₩226,714 | ₩228,036 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩218,579 | ₩229,813 | ₩218,579 | ₩229,118 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩212,688 | ₩218,552 | ₩209,508 | ₩217,136 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩215,693 | ₩218,164 | ₩208,306 | ₩209,508 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩220,342 | ₩220,569 | ₩212,060 | ₩215,693 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩225,525 | ₩227,756 | ₩220,930 | ₩222,172 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩227,943 | ₩229,586 | ₩222,653 | ₩225,178 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩231,643 | ₩233,339 | ₩225,832 | ₩229,586 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩227,996 | ₩235,971 | ₩227,876 | ₩233,353 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩237,721 | ₩239,911 | ₩228,183 | ₩228,343 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩235,463 | ₩244,480 | ₩233,273 | ₩241,047 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩241,929 | ₩243,398 | ₩234,969 | ₩238,683 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩250,277 | ₩252,361 | ₩241,608 | ₩241,929 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,127 | ₩251,226 | ₩242,022 | ₩246,444 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩247,779 | ₩255,821 | ₩237,547 | ₩251,386 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,162 | ₩240,993 | ₩234,101 | ₩235,984 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,091 | ₩240,740 | ₩233,005 | ₩233,633 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩235,450 | ₩238,536 | ₩234,355 | ₩237,226 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩237,747 | ₩238,776 | ₩231,282 | ₩236,625 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩243,652 | ₩245,054 | ₩237,467 | ₩238,963 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,114 | ₩245,976 | ₩238,990 | ₩243,238 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩238,589 | ₩242,423 | ₩238,188 | ₩240,112 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩238,709 | ₩239,711 | ₩235,557 | ₩237,868 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩238,963 | ₩242,810 | ₩237,747 | ₩238,188 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,185 | ₩239,791 | ₩228,210 | ₩236,225 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,120 | ₩228,263 | ₩222,065 | ₩227,929 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,208 | ₩224,857 | ₩219,781 | ₩224,242 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩225,565 | ₩226,927 | ₩216,000 | ₩219,447 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,257 | ₩233,206 | ₩223,721 | ₩226,300 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩242,343 | ₩242,877 | ₩233,246 | ₩234,341 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩247,459 | ₩249,583 | ₩241,354 | ₩241,782 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩246,778 | ₩249,503 | ₩244,720 | ₩246,737 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩244,386 | ₩248,955 | ₩241,742 | ₩247,232 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩250,718 | ₩252,268 | ₩244,801 | ₩245,121 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩251,546 | ₩257,050 | ₩250,772 | ₩253,470 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩246,951 | ₩253,897 | ₩245,949 | ₩250,277 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩247,806 | ₩248,247 | ₩243,131 | ₩244,119 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩247,659 | ₩252,428 | ₩246,470 | ₩248,127 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩261,298 | ₩265,385 | ₩243,785 | ₩247,192 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩264,677 | ₩265,172 | ₩258,279 | ₩260,122 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩269,914 | ₩271,557 | ₩264,477 | ₩266,962 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩268,631 | ₩272,879 | ₩267,309 | ₩269,500 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩273,440 | ₩277,167 | ₩265,425 | ₩269,420 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,045 | ₩276,125 | ₩266,481 | ₩273,026 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩273,454 | ₩276,406 | ₩271,210 | ₩272,225 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩268,391 | ₩275,818 | ₩267,710 | ₩273,494 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩266,280 | ₩269,192 | ₩263,943 | ₩268,792 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩271,704 | ₩277,207 | ₩264,397 | ₩264,544 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩271,677 | ₩273,748 | ₩266,868 | ₩271,343 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩278,623 | ₩283,245 | ₩267,296 | ₩270,715 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩285,529 | ₩286,665 | ₩280,720 | ₩280,894 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩282,150 | ₩288,148 | ₩276,112 | ₩286,985 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩288,682 | ₩289,403 | ₩275,003 | ₩282,150 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩284,715 | ₩288,989 | ₩282,404 | ₩287,974 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩283,926 | ₩288,789 | ₩280,266 | ₩286,865 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩280,520 | ₩288,348 | ₩278,450 | ₩286,919 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩269,687 | ₩279,839 | ₩267,670 | ₩277,274 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩264,931 | ₩272,545 | ₩264,357 | ₩270,689 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩259,895 | ₩263,662 | ₩259,174 | ₩261,578 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩242,583 | ₩255,674 | ₩242,583 | ₩255,367 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩246,270 | ₩248,568 | ₩239,671 | ₩242,583 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩245,909 | ₩247,379 | ₩239,190 | ₩243,785 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩246,711 | ₩249,048 | ₩242,329 | ₩245,642 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩259,708 | ₩259,708 | ₩238,162 | ₩245,883 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩240,473 | ₩245,281 | ₩236,385 | ₩236,839 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩240,286 | ₩242,984 | ₩235,437 | ₩242,062 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩230,895 | ₩239,805 | ₩219,874 | ₩239,110 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,109 | ₩232,431 | ₩220,248 | ₩232,124 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩233,633 | ₩236,946 | ₩226,072 | ₩226,380 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩238,642 | ₩240,446 | ₩233,299 | ₩238,041 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩244,734 | ₩246,337 | ₩237,427 | ₩239,244 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩257,838 | ₩263,515 | ₩242,743 | ₩246,697 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,052 | ₩259,267 | ₩249,863 | ₩253,149 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,131 | ₩272,131 | ₩255,300 | ₩257,130 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩290,485 | ₩291,834 | ₩285,623 | ₩286,064 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩289,323 | ₩290,752 | ₩285,716 | ₩290,485 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩291,434 | ₩292,850 | ₩286,598 | ₩289,323 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩287,587 | ₩294,132 | ₩285,663 | ₩292,582 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩291,674 | ₩293,384 | ₩288,375 | ₩288,909 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩291,514 | ₩294,052 | ₩290,499 | ₩293,531 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩290,098 | ₩292,863 | ₩289,550 | ₩291,260 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩289,670 | ₩293,130 | ₩288,522 | ₩291,874 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩291,861 | ₩294,413 | ₩287,961 | ₩289,323 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩294,092 | ₩294,680 | ₩289,737 | ₩291,861 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,031 | ₩298,580 | ₩293,264 | ₩294,426 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩299,221 | ₩302,387 | ₩295,882 | ₩296,617 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩295,161 | ₩300,076 | ₩294,292 | ₩299,435 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩299,262 | ₩300,116 | ₩294,292 | ₩296,670 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩300,384 | ₩302,120 | ₩298,914 | ₩300,317 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩297,685 | ₩302,414 | ₩295,615 | ₩300,384 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,048 | ₩299,075 | ₩290,873 | ₩297,685 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩296,496 | ₩297,912 | ₩292,823 | ₩293,357 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩291,541 | ₩296,951 | ₩290,819 | ₩295,521 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩294,386 | ₩300,410 | ₩291,594 | ₩294,813 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩296,470 | ₩298,874 | ₩291,006 | ₩295,241 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩298,741 | ₩300,864 | ₩298,193 | ₩298,807 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩300,210 | ₩300,597 | ₩298,260 | ₩299,702 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩295,922 | ₩301,613 | ₩294,372 | ₩300,210 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩292,890 | ₩294,653 | ₩292,596 | ₩294,332 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩290,939 | ₩294,105 | ₩290,913 | ₩292,342 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩294,332 | ₩295,040 | ₩290,833 | ₩291,821 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩290,579 | ₩295,147 | ₩290,512 | ₩294,466 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩291,220 | ₩294,212 | ₩289,336 | ₩291,247 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩293,745 | ₩294,279 | ₩290,579 | ₩291,968 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩289,844 | ₩294,920 | ₩289,710 | ₩292,769 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩293,264 | ₩293,718 | ₩288,535 | ₩290,726 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩291,915 | ₩294,239 | ₩289,897 | ₩291,514 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩290,352 | ₩292,716 | ₩288,695 | ₩290,058 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩288,508 | ₩292,676 | ₩287,627 | ₩288,922 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩288,856 | ₩291,380 | ₩285,489 | ₩286,505 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩293,103 | ₩294,746 | ₩288,161 | ₩288,575 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩294,680 | ₩295,388 | ₩288,722 | ₩292,489 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩296,189 | ₩298,153 | ₩294,386 | ₩295,535 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩301,252 | ₩302,481 | ₩295,401 | ₩296,670 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩300,370 | ₩303,443 | ₩299,328 | ₩299,863 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩299,903 | ₩302,174 | ₩297,445 | ₩300,357 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩299,489 | ₩302,427 | ₩297,605 | ₩299,235 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩298,981 | ₩302,093 | ₩298,113 | ₩300,651 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩297,365 | ₩300,197 | ₩296,056 | ₩299,075 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩296,523 | ₩300,277 | ₩294,359 | ₩297,912 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩295,922 | ₩297,031 | ₩291,968 | ₩293,664 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩297,204 | ₩302,013 | ₩295,481 | ₩298,099 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩300,290 | ₩301,786 | ₩295,174 | ₩296,390 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩296,683 | ₩301,693 | ₩293,811 | ₩300,384 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩293,972 | ₩299,128 | ₩291,554 | ₩297,832 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩289,857 | ₩293,598 | ₩287,667 | ₩292,676 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩291,207 | ₩292,703 | ₩286,358 | ₩288,321 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,047 | ₩296,082 | ₩281,923 | ₩290,779 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩287,546 | ₩288,054 | ₩280,560 | ₩284,407 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩285,863 | ₩288,201 | ₩284,047 | ₩287,560 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩283,125 | ₩285,329 | ₩279,652 | ₩284,447 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩285,650 | ₩288,655 | ₩282,697 | ₩286,745 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩284,180 | ₩286,104 | ₩280,547 | ₩284,354 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩291,781 | ₩296,590 | ₩285,289 | ₩285,930 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩292,676 | ₩296,149 | ₩287,052 | ₩293,878 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩290,365 | ₩290,979 | ₩281,776 | ₩287,733 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩291,233 | ₩292,556 | ₩287,653 | ₩292,222 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩281,509 | ₩290,739 | ₩280,533 | ₩290,672 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩278,516 | ₩283,192 | ₩263,155 | ₩277,848 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩311,831 | ₩315,104 | ₩309,694 | ₩310,082 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩312,660 | ₩314,410 | ₩310,790 | ₩312,152 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩315,972 | ₩315,972 | ₩312,326 | ₩313,835 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩316,867 | ₩317,722 | ₩312,713 | ₩313,635 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩316,841 | ₩319,886 | ₩315,051 | ₩317,215 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩313,955 | ₩318,217 | ₩313,421 | ₩316,627 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩311,097 | ₩314,637 | ₩310,042 | ₩314,303 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩308,612 | ₩313,087 | ₩306,288 | ₩310,362 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩320,661 | ₩323,400 | ₩304,685 | ₩305,981 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩323,573 | ₩326,485 | ₩321,075 | ₩325,911 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩324,455 | ₩328,195 | ₩323,132 | ₩325,083 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩322,505 | ₩326,592 | ₩320,301 | ₩323,373 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩322,905 | ₩331,575 | ₩322,091 | ₩324,682 | +0.55% | 114.3만 |
|---|