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 | ₩235,685 | ₩239,333 | ₩234,108 | ₩237,369 | +0.71% | 141.5만 |
| 2026.10.08 | ₩226,358 | ₩235,551 | ₩226,358 | ₩234,509 | +3.60% | 138.1만 |
| 2026.10.07 | ₩222,469 | ₩226,919 | ₩220,491 | ₩225,409 | +1.32% | 91.6만 |
| 2026.10.06 | ₩217,872 | ₩221,787 | ₩217,364 | ₩220,758 | +1.32% | 88.5만 |
| 2026.10.05 | ₩218,901 | ₩219,810 | ₩215,827 | ₩218,193 | -0.32% | 107.8만 |
| 2026.10.02 | ₩225,008 | ₩226,130 | ₩217,551 | ₩218,994 | -2.67% | 82.8만 |
| 2026.10.01 | ₩228,108 | ₩228,923 | ₩223,271 | ₩225,008 | -1.36% | 121.3만 |
| 2026.09.30 | ₩222,095 | ₩224,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,300 |
| +0.99% |
| 150.8만 |
| 2026.09.29 | ₩222,108 | ₩224,193 | ₩218,206 | ₩221,747 | -0.16% | 168.6만 |
|---|
| 2026.09.28 | ₩225,596 | ₩226,611 | ₩222,228 | ₩224,193 | -0.62% | 115.2만 |
|---|
| 2026.09.25 | ₩224,901 | ₩228,669 | ₩223,832 | ₩226,117 | +0.54% | 133.1만 |
|---|
| 2026.09.24 | ₩231,302 | ₩234,028 | ₩223,992 | ₩225,369 | -2.57% | 152.5만 |
|---|
| 2026.09.23 | ₩229,418 | ₩230,634 | ₩226,665 | ₩229,578 | +0.07% | 106.2만 |
|---|
| 2026.09.22 | ₩231,182 | ₩232,839 | ₩228,148 | ₩229,765 | -0.61% | 97.7만 |
|---|
| 2026.09.21 | ₩232,692 | ₩234,055 | ₩228,349 | ₩229,872 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩234,923 | ₩238,358 | ₩232,104 | ₩234,402 | -0.22% | 318.5만 |
|---|
| 2026.09.17 | ₩242,006 | ₩244,424 | ₩234,536 | ₩235,832 | -2.55% | 96.6만 |
|---|
| 2026.09.16 | ₩238,986 | ₩244,411 | ₩237,796 | ₩242,874 | +1.63% | 128.6만 |
|---|
| 2026.09.15 | ₩247,097 | ₩248,019 | ₩239,841 | ₩240,643 | -2.61% | 96.4만 |
|---|
| 2026.09.14 | ₩242,113 | ₩250,518 | ₩242,099 | ₩249,930 | +3.23% | 154.2만 |
|---|
| 2026.09.11 | ₩236,193 | ₩236,821 | ₩232,291 | ₩235,458 | -0.31% | 68.8만 |
|---|
| 2026.09.10 | ₩237,689 | ₩238,505 | ₩232,585 | ₩235,003 | -1.13% | 91만 |
|---|
| 2026.09.09 | ₩234,509 | ₩239,480 | ₩229,565 | ₩237,850 | +1.42% | 120.2만 |
|---|
| 2026.09.08 | ₩246,589 | ₩246,589 | ₩234,282 | ₩234,509 | -4.90% | 168.3만 |
|---|
| 2026.09.04 | ₩249,262 | ₩252,122 | ₩243,877 | ₩248,273 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩252,963 | ₩259,498 | ₩252,963 | ₩254,701 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,175 | ₩258,349 | ₩250,478 | ₩251,440 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩258,482 | ₩263,534 | ₩257,881 | ₩259,712 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,113 | ₩260,861 | ₩254,113 | ₩258,950 | +1.90% | 136.2만 |
|---|
| 2026.08.28 | ₩255,262 | ₩257,948 | ₩252,616 | ₩256,264 | +0.39% | 94.2만 |
|---|
| 2026.08.27 | ₩250,398 | ₩256,344 | ₩249,663 | ₩255,262 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩249,783 | ₩252,910 | ₩247,592 | ₩251,053 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩250,772 | ₩262,478 | ₩249,449 | ₩251,881 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩250,946 | ₩256,852 | ₩250,946 | ₩253,298 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩249,462 | ₩253,017 | ₩247,070 | ₩250,558 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩248,634 | ₩253,832 | ₩248,607 | ₩250,799 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩238,344 | ₩249,302 | ₩238,344 | ₩249,155 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩238,545 | ₩244,598 | ₩237,649 | ₩239,012 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩240,469 | ₩240,803 | ₩233,106 | ₩234,683 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩250,612 | ₩250,612 | ₩241,525 | ₩242,767 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,326 | ₩249,182 | ₩238,010 | ₩248,473 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,331 | ₩242,808 | ₩236,086 | ₩241,044 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩237,930 | ₩244,331 | ₩237,315 | ₩241,832 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩241,738 | ₩250,304 | ₩238,692 | ₩242,113 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩253,404 | ₩260,527 | ₩250,692 | ₩256,331 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,229 | ₩253,939 | ₩244,064 | ₩253,565 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩259,298 | ₩259,872 | ₩250,625 | ₩252,229 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩257,520 | ₩258,817 | ₩253,899 | ₩257,641 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,173 | ₩265,912 | ₩255,770 | ₩258,055 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩264,402 | ₩266,540 | ₩258,456 | ₩260,380 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,128 | ₩279,930 | ₩264,282 | ₩267,730 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,113 | ₩302,113 | ₩283,311 | ₩284,834 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩280,732 | ₩288,362 | ₩280,064 | ₩283,645 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩272,099 | ₩279,716 | ₩270,255 | ₩276,162 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩260,580 | ₩269,681 | ₩258,001 | ₩269,053 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩261,903 | ₩263,039 | ₩253,525 | ₩258,135 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,175 | ₩264,509 | ₩256,585 | ₩256,946 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩262,825 | ₩265,872 | ₩259,338 | ₩260,915 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩267,262 | ₩270,322 | ₩263,801 | ₩269,654 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,233 | ₩274,879 | ₩264,643 | ₩268,171 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩260,340 | ₩271,311 | ₩259,912 | ₩269,253 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩256,719 | ₩261,529 | ₩255,128 | ₩256,491 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩252,456 | ₩259,137 | ₩250,732 | ₩254,620 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩251,828 | ₩259,658 | ₩251,560 | ₩258,883 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩251,614 | ₩252,857 | ₩245,347 | ₩247,739 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩249,569 | ₩251,467 | ₩247,819 | ₩249,903 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩255,903 | ₩257,761 | ₩251,828 | ₩253,458 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩256,866 | ₩260,300 | ₩254,046 | ₩256,906 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩248,754 | ₩253,057 | ₩244,571 | ₩250,946 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩246,816 | ₩253,926 | ₩243,770 | ₩251,694 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩242,781 | ₩251,240 | ₩240,015 | ₩245,507 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩237,609 | ₩241,271 | ₩236,767 | ₩239,908 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩244,090 | ₩247,217 | ₩236,861 | ₩239,480 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩237,369 | ₩245,627 | ₩237,369 | ₩243,449 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩240,001 | ₩243,583 | ₩235,538 | ₩236,580 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩234,937 | ₩241,404 | ₩232,905 | ₩240,616 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩234,656 | ₩234,656 | ₩228,803 | ₩233,534 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩227,640 | ₩233,186 | ₩224,741 | ₩225,823 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,231 | ₩238,304 | ₩228,696 | ₩232,251 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,289 | ₩242,260 | ₩233,106 | ₩234,322 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩242,661 | ₩243,222 | ₩238,451 | ₩240,015 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩239,921 | ₩246,616 | ₩239,507 | ₩241,151 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩241,872 | ₩246,549 | ₩237,636 | ₩245,614 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩243,583 | ₩247,351 | ₩241,418 | ₩243,208 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩243,008 | ₩247,578 | ₩239,052 | ₩244,718 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩238,585 | ₩245,801 | ₩237,409 | ₩243,943 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,177 | ₩243,917 | ₩236,674 | ₩239,159 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩244,505 | ₩247,017 | ₩241,271 | ₩242,848 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩244,625 | ₩246,870 | ₩239,520 | ₩240,536 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩236,848 | ₩238,799 | ₩234,081 | ₩238,304 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,271 | ₩243,476 | ₩234,108 | ₩239,333 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩233,841 | ₩246,482 | ₩233,841 | ₩245,841 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩229,885 | ₩235,966 | ₩226,531 | ₩233,841 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩229,431 | ₩232,745 | ₩227,346 | ₩230,941 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,317 | ₩230,500 | ₩222,910 | ₩229,177 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,213 | ₩230,046 | ₩223,845 | ₩229,297 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩229,845 | ₩235,431 | ₩227,493 | ₩228,656 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩226,732 | ₩231,877 | ₩223,137 | ₩229,311 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩225,395 | ₩229,578 | ₩222,255 | ₩228,055 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩233,373 | ₩238,505 | ₩226,799 | ₩228,121 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩218,660 | ₩229,899 | ₩218,660 | ₩229,204 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩212,767 | ₩218,634 | ₩209,587 | ₩217,217 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩215,774 | ₩218,246 | ₩208,384 | ₩209,587 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩220,424 | ₩220,652 | ₩212,139 | ₩215,774 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩225,609 | ₩227,841 | ₩221,012 | ₩222,255 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩228,028 | ₩229,672 | ₩222,736 | ₩225,262 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩231,730 | ₩233,427 | ₩225,917 | ₩229,672 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩228,081 | ₩236,059 | ₩227,961 | ₩233,440 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩237,810 | ₩240,001 | ₩228,268 | ₩228,429 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩235,551 | ₩244,571 | ₩233,360 | ₩241,137 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩242,019 | ₩243,489 | ₩235,057 | ₩238,772 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩250,371 | ₩252,456 | ₩241,698 | ₩242,019 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,220 | ₩251,320 | ₩242,113 | ₩246,536 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩247,872 | ₩255,917 | ₩237,636 | ₩251,480 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,251 | ₩241,084 | ₩234,188 | ₩236,073 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,179 | ₩240,830 | ₩233,093 | ₩233,721 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩235,538 | ₩238,625 | ₩234,442 | ₩237,315 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩237,836 | ₩238,865 | ₩231,369 | ₩236,714 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩243,743 | ₩245,146 | ₩237,556 | ₩239,052 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,204 | ₩246,068 | ₩239,079 | ₩243,329 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩238,678 | ₩242,514 | ₩238,277 | ₩240,202 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩238,799 | ₩239,801 | ₩235,645 | ₩237,957 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩239,052 | ₩242,901 | ₩237,836 | ₩238,277 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,271 | ₩239,881 | ₩228,295 | ₩236,313 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,204 | ₩228,349 | ₩222,148 | ₩228,015 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,291 | ₩224,941 | ₩219,863 | ₩224,326 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩225,649 | ₩227,012 | ₩216,081 | ₩219,529 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,344 | ₩233,293 | ₩223,805 | ₩226,384 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩242,433 | ₩242,968 | ₩233,333 | ₩234,429 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩247,551 | ₩249,676 | ₩241,444 | ₩241,872 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩246,870 | ₩249,596 | ₩244,812 | ₩246,830 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩244,478 | ₩249,048 | ₩241,832 | ₩247,324 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩250,812 | ₩252,362 | ₩244,892 | ₩245,213 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩251,641 | ₩257,146 | ₩250,865 | ₩253,565 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩247,044 | ₩253,992 | ₩246,041 | ₩250,371 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩247,899 | ₩248,340 | ₩243,222 | ₩244,211 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩247,752 | ₩252,523 | ₩246,563 | ₩248,220 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩261,396 | ₩265,485 | ₩243,877 | ₩247,284 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩264,776 | ₩265,271 | ₩258,376 | ₩260,220 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩270,015 | ₩271,658 | ₩264,576 | ₩267,062 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩268,732 | ₩272,981 | ₩267,409 | ₩269,601 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩273,543 | ₩277,271 | ₩265,525 | ₩269,520 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,146 | ₩276,229 | ₩266,580 | ₩273,128 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩273,556 | ₩276,509 | ₩271,311 | ₩272,327 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩268,491 | ₩275,921 | ₩267,810 | ₩273,596 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩266,380 | ₩269,293 | ₩264,041 | ₩268,892 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩271,805 | ₩277,311 | ₩264,496 | ₩264,643 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩271,779 | ₩273,850 | ₩266,968 | ₩271,445 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩278,728 | ₩283,351 | ₩267,396 | ₩270,817 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩285,636 | ₩286,772 | ₩280,826 | ₩280,999 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩282,255 | ₩288,255 | ₩276,215 | ₩287,093 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩288,790 | ₩289,512 | ₩275,106 | ₩282,255 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩284,821 | ₩289,097 | ₩282,509 | ₩288,082 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩284,033 | ₩288,897 | ₩280,371 | ₩286,973 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩280,625 | ₩288,456 | ₩278,554 | ₩287,026 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩269,788 | ₩279,944 | ₩267,770 | ₩277,378 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩265,030 | ₩272,647 | ₩264,456 | ₩270,790 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩259,992 | ₩263,761 | ₩259,271 | ₩261,676 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩242,674 | ₩255,770 | ₩242,674 | ₩255,462 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩246,362 | ₩248,661 | ₩239,761 | ₩242,674 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩246,001 | ₩247,471 | ₩239,280 | ₩243,877 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩246,803 | ₩249,142 | ₩242,420 | ₩245,734 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩259,805 | ₩259,805 | ₩238,251 | ₩245,975 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩240,563 | ₩245,373 | ₩236,473 | ₩236,928 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩240,375 | ₩243,075 | ₩235,525 | ₩242,153 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩230,981 | ₩239,894 | ₩219,957 | ₩239,199 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,193 | ₩232,518 | ₩220,331 | ₩232,211 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩233,721 | ₩237,035 | ₩226,157 | ₩226,464 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩238,732 | ₩240,536 | ₩233,387 | ₩238,130 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩244,825 | ₩246,429 | ₩237,516 | ₩239,333 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩257,935 | ₩263,614 | ₩242,834 | ₩246,790 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,148 | ₩259,364 | ₩249,957 | ₩253,244 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,233 | ₩272,233 | ₩255,396 | ₩257,226 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩290,594 | ₩291,944 | ₩285,730 | ₩286,171 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩289,431 | ₩290,861 | ₩285,823 | ₩290,594 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩291,543 | ₩292,959 | ₩286,705 | ₩289,431 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩287,694 | ₩294,242 | ₩285,770 | ₩292,692 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩291,783 | ₩293,494 | ₩288,483 | ₩289,017 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩291,623 | ₩294,162 | ₩290,607 | ₩293,641 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩290,206 | ₩292,973 | ₩289,659 | ₩291,369 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩289,779 | ₩293,240 | ₩288,630 | ₩291,984 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩291,970 | ₩294,523 | ₩288,068 | ₩289,431 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩294,202 | ₩294,790 | ₩289,846 | ₩291,970 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,142 | ₩298,692 | ₩293,373 | ₩294,536 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩299,333 | ₩302,500 | ₩295,993 | ₩296,728 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩295,271 | ₩300,189 | ₩294,402 | ₩299,547 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩299,374 | ₩300,229 | ₩294,402 | ₩296,781 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩300,496 | ₩302,233 | ₩299,026 | ₩300,429 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩297,797 | ₩302,527 | ₩295,725 | ₩300,496 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,157 | ₩299,186 | ₩290,982 | ₩297,797 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩296,607 | ₩298,024 | ₩292,933 | ₩293,467 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩291,650 | ₩297,062 | ₩290,928 | ₩295,632 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩294,496 | ₩300,523 | ₩291,703 | ₩294,924 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩296,581 | ₩298,986 | ₩291,115 | ₩295,351 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩298,852 | ₩300,977 | ₩298,304 | ₩298,919 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩300,322 | ₩300,710 | ₩298,371 | ₩299,815 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩296,033 | ₩301,725 | ₩294,483 | ₩300,322 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩292,999 | ₩294,763 | ₩292,705 | ₩294,443 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩291,048 | ₩294,215 | ₩291,022 | ₩292,451 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩294,443 | ₩295,151 | ₩290,941 | ₩291,930 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩290,688 | ₩295,258 | ₩290,621 | ₩294,576 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩291,329 | ₩294,322 | ₩289,445 | ₩291,356 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩293,855 | ₩294,389 | ₩290,688 | ₩292,077 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩289,953 | ₩295,031 | ₩289,819 | ₩292,879 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩293,373 | ₩293,828 | ₩288,643 | ₩290,835 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩292,024 | ₩294,349 | ₩290,006 | ₩291,623 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩290,460 | ₩292,826 | ₩288,803 | ₩290,166 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩288,616 | ₩292,786 | ₩287,734 | ₩289,030 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩288,964 | ₩291,489 | ₩285,596 | ₩286,612 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩293,213 | ₩294,857 | ₩288,269 | ₩288,683 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩294,790 | ₩295,498 | ₩288,830 | ₩292,598 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩296,300 | ₩298,264 | ₩294,496 | ₩295,645 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩301,365 | ₩302,594 | ₩295,512 | ₩296,781 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩300,483 | ₩303,556 | ₩299,440 | ₩299,975 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩300,015 | ₩302,287 | ₩297,556 | ₩300,469 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩299,601 | ₩302,541 | ₩297,716 | ₩299,347 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩299,093 | ₩302,206 | ₩298,224 | ₩300,763 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩297,476 | ₩300,309 | ₩296,166 | ₩299,186 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩296,634 | ₩300,389 | ₩294,469 | ₩298,024 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩296,033 | ₩297,142 | ₩292,077 | ₩293,774 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩297,316 | ₩302,126 | ₩295,592 | ₩298,211 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩300,402 | ₩301,899 | ₩295,284 | ₩296,500 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩296,794 | ₩301,806 | ₩293,921 | ₩300,496 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩294,082 | ₩299,240 | ₩291,663 | ₩297,944 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩289,966 | ₩293,708 | ₩287,774 | ₩292,786 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩291,316 | ₩292,812 | ₩286,465 | ₩288,429 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,153 | ₩296,193 | ₩282,028 | ₩290,888 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩287,654 | ₩288,162 | ₩280,665 | ₩284,514 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩285,970 | ₩288,309 | ₩284,153 | ₩287,667 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩283,231 | ₩285,436 | ₩279,757 | ₩284,554 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩285,757 | ₩288,763 | ₩282,803 | ₩286,852 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩284,287 | ₩286,211 | ₩280,652 | ₩284,460 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩291,890 | ₩296,701 | ₩285,396 | ₩286,037 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩292,786 | ₩296,260 | ₩287,160 | ₩293,988 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩290,474 | ₩291,088 | ₩281,881 | ₩287,841 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩291,342 | ₩292,665 | ₩287,761 | ₩292,331 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩281,614 | ₩290,848 | ₩280,638 | ₩290,781 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩278,621 | ₩283,298 | ₩263,253 | ₩277,952 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩311,948 | ₩315,222 | ₩309,810 | ₩310,198 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩312,777 | ₩314,527 | ₩310,906 | ₩312,269 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩316,091 | ₩316,091 | ₩312,443 | ₩313,953 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩316,986 | ₩317,841 | ₩312,830 | ₩313,752 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩316,959 | ₩320,006 | ₩315,169 | ₩317,334 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩314,073 | ₩318,336 | ₩313,538 | ₩316,746 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩311,213 | ₩314,754 | ₩310,158 | ₩314,420 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩308,728 | ₩313,204 | ₩306,403 | ₩310,478 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩320,781 | ₩323,521 | ₩304,799 | ₩306,095 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩323,694 | ₩326,608 | ₩321,195 | ₩326,033 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩324,576 | ₩328,318 | ₩323,253 | ₩325,204 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩322,625 | ₩326,714 | ₩320,420 | ₩323,494 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩323,026 | ₩331,699 | ₩322,211 | ₩324,804 | +0.55% | 114.3만 |
|---|