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 | ₩235,618 | ₩239,265 | ₩234,042 | ₩237,301 | +0.71% | 141.5만 |
| 2026.10.07 | — | — | — | ₩226,333 | — | — |
| 2026.10.05 | ₩218,852 | ₩219,747 | ₩215,766 | ₩218,131 | -0.33% | 107.8만 |
| 2026.10.02 | — | — | — | ₩218,932 | — | — |
| 2026.09.30 | — | — | — | ₩224,236 | — | — |
| 2026.09.28 | — | — | — | ₩224,129 | — | — |
| 2026.09.25 | ₩224,837 | ₩228,604 | ₩223,768 | ₩226,053 | +0.54% | 133.1만 |
| 2026.09.24 | ₩231,236 | ₩233,961 | ₩223,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.57% |
| 152.5만 |
| 2026.09.22 | ₩231,116 | ₩232,766 | ₩228,077 | ₩229,660 | -0.63% | 48.1만 |
|---|
| 2026.09.21 | ₩232,625 | ₩233,988 | ₩228,284 | ₩229,807 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩234,856 | ₩238,290 | ₩232,038 | ₩234,335 | -0.22% | 318.5만 |
|---|
| 2026.09.16 | — | — | — | ₩242,805 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩240,574 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩249,859 | — | — |
|---|
| 2026.09.04 | ₩249,191 | ₩252,050 | ₩243,807 | ₩248,202 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩252,892 | ₩259,424 | ₩252,892 | ₩254,628 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,102 | ₩258,275 | ₩250,407 | ₩251,369 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩258,409 | ₩263,459 | ₩257,808 | ₩259,638 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,040 | ₩260,787 | ₩254,040 | ₩258,877 | +1.90% | 136.2만 |
|---|
| 2026.08.27 | ₩250,327 | ₩256,271 | ₩249,592 | ₩255,189 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩249,712 | ₩252,838 | ₩247,521 | ₩250,981 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩250,701 | ₩262,403 | ₩249,378 | ₩251,809 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩250,874 | ₩256,779 | ₩250,874 | ₩253,226 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩249,391 | ₩252,945 | ₩247,000 | ₩250,487 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩248,563 | ₩253,760 | ₩248,536 | ₩250,727 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩238,276 | ₩249,231 | ₩238,276 | ₩249,084 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩238,477 | ₩244,529 | ₩237,582 | ₩238,944 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩240,401 | ₩240,735 | ₩233,040 | ₩234,616 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩250,540 | ₩250,540 | ₩241,456 | ₩242,698 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,258 | ₩249,111 | ₩237,942 | ₩248,403 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,263 | ₩242,738 | ₩236,019 | ₩240,975 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩237,862 | ₩244,261 | ₩237,248 | ₩241,763 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩241,670 | ₩250,233 | ₩238,624 | ₩242,044 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩253,332 | ₩260,453 | ₩250,620 | ₩256,258 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,157 | ₩253,867 | ₩243,994 | ₩253,493 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩259,224 | ₩259,798 | ₩250,554 | ₩252,157 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩257,447 | ₩258,743 | ₩253,827 | ₩257,567 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,098 | ₩265,837 | ₩255,697 | ₩257,981 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩264,327 | ₩266,465 | ₩258,382 | ₩260,306 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,051 | ₩279,851 | ₩264,207 | ₩267,654 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,030 | ₩302,027 | ₩283,231 | ₩284,753 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩280,652 | ₩288,280 | ₩279,984 | ₩283,564 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩272,022 | ₩279,637 | ₩270,178 | ₩276,083 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩260,506 | ₩269,604 | ₩257,928 | ₩268,976 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩261,829 | ₩262,964 | ₩253,453 | ₩258,062 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,100 | ₩264,434 | ₩256,512 | ₩256,873 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩262,751 | ₩265,797 | ₩259,264 | ₩260,840 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩267,186 | ₩270,245 | ₩263,726 | ₩269,577 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,156 | ₩274,801 | ₩264,568 | ₩268,094 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩260,266 | ₩271,234 | ₩259,838 | ₩269,177 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩256,646 | ₩261,455 | ₩255,056 | ₩256,418 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩252,384 | ₩259,064 | ₩250,661 | ₩254,548 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩251,756 | ₩259,585 | ₩251,489 | ₩258,810 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩251,542 | ₩252,785 | ₩245,277 | ₩247,668 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩249,498 | ₩251,395 | ₩247,748 | ₩249,832 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩255,831 | ₩257,688 | ₩251,756 | ₩253,386 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩256,792 | ₩260,226 | ₩253,974 | ₩256,833 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩248,683 | ₩252,985 | ₩244,502 | ₩250,874 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩246,746 | ₩253,853 | ₩243,700 | ₩251,622 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩242,712 | ₩251,168 | ₩239,946 | ₩245,437 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩237,542 | ₩241,202 | ₩236,700 | ₩239,840 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩244,021 | ₩247,147 | ₩236,794 | ₩239,412 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩237,301 | ₩245,557 | ₩237,301 | ₩243,380 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩239,933 | ₩243,513 | ₩235,471 | ₩236,513 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩234,870 | ₩241,336 | ₩232,839 | ₩240,548 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩234,589 | ₩234,589 | ₩228,738 | ₩233,467 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩227,576 | ₩233,120 | ₩224,677 | ₩225,759 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,164 | ₩238,236 | ₩228,631 | ₩232,185 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,221 | ₩242,191 | ₩233,040 | ₩234,255 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩242,592 | ₩243,153 | ₩238,383 | ₩239,946 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩239,853 | ₩246,546 | ₩239,439 | ₩241,082 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩241,803 | ₩246,479 | ₩237,568 | ₩245,544 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩243,513 | ₩247,281 | ₩241,349 | ₩243,139 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩242,939 | ₩247,508 | ₩238,985 | ₩244,649 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩238,517 | ₩245,731 | ₩237,341 | ₩243,874 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,109 | ₩243,847 | ₩236,607 | ₩239,091 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩244,435 | ₩246,947 | ₩241,202 | ₩242,779 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩244,555 | ₩246,800 | ₩239,452 | ₩240,467 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩236,780 | ₩238,731 | ₩234,015 | ₩238,236 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,202 | ₩243,406 | ₩234,042 | ₩239,265 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩233,774 | ₩246,412 | ₩233,774 | ₩245,771 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩229,820 | ₩235,899 | ₩226,467 | ₩233,774 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩229,366 | ₩232,679 | ₩227,282 | ₩230,875 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,253 | ₩230,435 | ₩222,846 | ₩229,112 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,148 | ₩229,980 | ₩223,782 | ₩229,232 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩229,780 | ₩235,364 | ₩227,429 | ₩228,591 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩226,667 | ₩231,811 | ₩223,074 | ₩229,246 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩225,331 | ₩229,513 | ₩222,192 | ₩227,990 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩233,307 | ₩238,437 | ₩226,734 | ₩228,057 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩218,598 | ₩229,833 | ₩218,598 | ₩229,139 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩212,707 | ₩218,572 | ₩209,527 | ₩217,155 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩215,713 | ₩218,184 | ₩208,325 | ₩209,527 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩220,362 | ₩220,589 | ₩212,079 | ₩215,713 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩225,545 | ₩227,776 | ₩220,949 | ₩222,192 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩227,963 | ₩229,606 | ₩222,673 | ₩225,198 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩231,664 | ₩233,360 | ₩225,852 | ₩229,606 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩228,017 | ₩235,992 | ₩227,896 | ₩233,374 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩237,742 | ₩239,933 | ₩228,204 | ₩228,364 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩235,484 | ₩244,502 | ₩233,293 | ₩241,069 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩241,950 | ₩243,420 | ₩234,990 | ₩238,704 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩250,300 | ₩252,384 | ₩241,630 | ₩241,950 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,149 | ₩251,248 | ₩242,044 | ₩246,466 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩247,802 | ₩255,844 | ₩237,568 | ₩251,409 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,183 | ₩241,015 | ₩234,122 | ₩236,005 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,112 | ₩240,761 | ₩233,026 | ₩233,654 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩235,471 | ₩238,557 | ₩234,376 | ₩237,248 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩237,769 | ₩238,797 | ₩231,303 | ₩236,647 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩243,674 | ₩245,076 | ₩237,488 | ₩238,985 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,135 | ₩245,998 | ₩239,011 | ₩243,259 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩238,610 | ₩242,445 | ₩238,210 | ₩240,133 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩238,731 | ₩239,733 | ₩235,578 | ₩237,889 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩238,985 | ₩242,832 | ₩237,769 | ₩238,210 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,206 | ₩239,813 | ₩228,230 | ₩236,246 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,140 | ₩228,284 | ₩222,085 | ₩227,950 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,228 | ₩224,877 | ₩219,801 | ₩224,263 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩225,585 | ₩226,948 | ₩216,020 | ₩219,467 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,278 | ₩233,227 | ₩223,742 | ₩226,320 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩242,364 | ₩242,899 | ₩233,267 | ₩234,362 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩247,481 | ₩249,605 | ₩241,376 | ₩241,803 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩246,800 | ₩249,525 | ₩244,742 | ₩246,760 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩244,408 | ₩248,977 | ₩241,763 | ₩247,254 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩250,741 | ₩252,290 | ₩244,823 | ₩245,143 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩251,569 | ₩257,073 | ₩250,794 | ₩253,493 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩246,973 | ₩253,920 | ₩245,971 | ₩250,300 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩247,828 | ₩248,269 | ₩243,153 | ₩244,141 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩247,681 | ₩252,451 | ₩246,492 | ₩248,149 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩261,321 | ₩265,409 | ₩243,807 | ₩247,214 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩264,701 | ₩265,195 | ₩258,302 | ₩260,146 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩269,938 | ₩271,581 | ₩264,501 | ₩266,986 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩268,656 | ₩272,904 | ₩267,333 | ₩269,524 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩273,465 | ₩277,192 | ₩265,449 | ₩269,444 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,070 | ₩276,150 | ₩266,505 | ₩273,051 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩273,478 | ₩276,431 | ₩271,234 | ₩272,249 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩268,415 | ₩275,843 | ₩267,734 | ₩273,518 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩266,304 | ₩269,217 | ₩263,966 | ₩268,816 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩271,728 | ₩277,232 | ₩264,421 | ₩264,568 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩271,701 | ₩273,772 | ₩266,892 | ₩271,367 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩278,648 | ₩283,271 | ₩267,320 | ₩270,740 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩285,555 | ₩286,691 | ₩280,746 | ₩280,919 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩282,175 | ₩288,173 | ₩276,137 | ₩287,011 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩288,708 | ₩289,429 | ₩275,028 | ₩282,175 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩284,740 | ₩289,015 | ₩282,429 | ₩288,000 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩283,952 | ₩288,815 | ₩280,291 | ₩286,891 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩280,545 | ₩288,374 | ₩278,475 | ₩286,944 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩269,711 | ₩279,864 | ₩267,694 | ₩277,299 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩264,955 | ₩272,570 | ₩264,381 | ₩270,713 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩259,919 | ₩263,686 | ₩259,197 | ₩261,602 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩242,605 | ₩255,697 | ₩242,605 | ₩255,390 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩246,292 | ₩248,590 | ₩239,693 | ₩242,605 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩245,931 | ₩247,401 | ₩239,212 | ₩243,807 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩246,733 | ₩249,071 | ₩242,351 | ₩245,664 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩259,732 | ₩259,732 | ₩238,183 | ₩245,905 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩240,494 | ₩245,303 | ₩236,406 | ₩236,860 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩240,307 | ₩243,006 | ₩235,458 | ₩242,084 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩230,916 | ₩239,826 | ₩219,894 | ₩239,131 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,129 | ₩232,452 | ₩220,268 | ₩232,145 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩233,654 | ₩236,967 | ₩226,093 | ₩226,400 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩238,664 | ₩240,467 | ₩233,320 | ₩238,063 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩244,756 | ₩246,359 | ₩237,448 | ₩239,265 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩257,861 | ₩263,539 | ₩242,765 | ₩246,720 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,075 | ₩259,291 | ₩249,886 | ₩253,172 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,156 | ₩272,156 | ₩255,323 | ₩257,153 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩290,511 | ₩291,861 | ₩285,649 | ₩286,089 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩289,349 | ₩290,779 | ₩285,742 | ₩290,511 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩291,460 | ₩292,876 | ₩286,624 | ₩289,349 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩287,612 | ₩294,158 | ₩285,689 | ₩292,609 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩291,700 | ₩293,410 | ₩288,401 | ₩288,935 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩291,540 | ₩294,078 | ₩290,525 | ₩293,557 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩290,124 | ₩292,889 | ₩289,576 | ₩291,286 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩289,696 | ₩293,156 | ₩288,548 | ₩291,901 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩291,887 | ₩294,439 | ₩287,986 | ₩289,349 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩294,118 | ₩294,706 | ₩289,763 | ₩291,887 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,057 | ₩298,607 | ₩293,290 | ₩294,452 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩299,248 | ₩302,414 | ₩295,908 | ₩296,643 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩295,187 | ₩300,103 | ₩294,319 | ₩299,462 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩299,288 | ₩300,143 | ₩294,319 | ₩296,697 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩300,411 | ₩302,147 | ₩298,941 | ₩300,344 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩297,712 | ₩302,441 | ₩295,641 | ₩300,411 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,074 | ₩299,101 | ₩290,899 | ₩297,712 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩296,523 | ₩297,939 | ₩292,849 | ₩293,384 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩291,567 | ₩296,977 | ₩290,845 | ₩295,548 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩294,412 | ₩300,437 | ₩291,620 | ₩294,840 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩296,496 | ₩298,901 | ₩291,032 | ₩295,267 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩298,767 | ₩300,892 | ₩298,220 | ₩298,834 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩300,237 | ₩300,624 | ₩298,286 | ₩299,729 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩295,949 | ₩301,640 | ₩294,399 | ₩300,237 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩292,916 | ₩294,679 | ₩292,622 | ₩294,359 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩290,966 | ₩294,132 | ₩290,939 | ₩292,368 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩294,359 | ₩295,067 | ₩290,859 | ₩291,847 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩290,605 | ₩295,174 | ₩290,538 | ₩294,492 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩291,246 | ₩294,239 | ₩289,362 | ₩291,273 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩293,771 | ₩294,305 | ₩290,605 | ₩291,994 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩289,870 | ₩294,947 | ₩289,737 | ₩292,796 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩293,290 | ₩293,744 | ₩288,561 | ₩290,752 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩291,941 | ₩294,265 | ₩289,924 | ₩291,540 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩290,378 | ₩292,742 | ₩288,721 | ₩290,084 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩288,534 | ₩292,702 | ₩287,652 | ₩288,948 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩288,882 | ₩291,406 | ₩285,515 | ₩286,530 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩293,130 | ₩294,773 | ₩288,187 | ₩288,601 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩294,706 | ₩295,414 | ₩288,748 | ₩292,515 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩296,216 | ₩298,180 | ₩294,412 | ₩295,561 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩301,279 | ₩302,508 | ₩295,428 | ₩296,697 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩300,397 | ₩303,470 | ₩299,355 | ₩299,890 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩299,930 | ₩302,201 | ₩297,472 | ₩300,384 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩299,516 | ₩302,455 | ₩297,632 | ₩299,262 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩299,008 | ₩302,121 | ₩298,139 | ₩300,678 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩297,391 | ₩300,224 | ₩296,082 | ₩299,101 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩296,550 | ₩300,304 | ₩294,386 | ₩297,939 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩295,949 | ₩297,057 | ₩291,994 | ₩293,691 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩297,231 | ₩302,040 | ₩295,508 | ₩298,126 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩300,317 | ₩301,813 | ₩295,200 | ₩296,416 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩296,710 | ₩301,720 | ₩293,838 | ₩300,411 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩293,998 | ₩299,155 | ₩291,580 | ₩297,859 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩289,883 | ₩293,624 | ₩287,693 | ₩292,702 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩291,233 | ₩292,729 | ₩286,383 | ₩288,347 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,072 | ₩296,109 | ₩281,948 | ₩290,805 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩287,572 | ₩288,080 | ₩280,585 | ₩284,433 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩285,889 | ₩288,227 | ₩284,072 | ₩287,586 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩283,150 | ₩285,355 | ₩279,677 | ₩284,473 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩285,675 | ₩288,681 | ₩282,723 | ₩286,771 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩284,206 | ₩286,129 | ₩280,572 | ₩284,379 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩291,807 | ₩296,617 | ₩285,315 | ₩285,956 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩292,702 | ₩296,176 | ₩287,078 | ₩293,905 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩290,391 | ₩291,006 | ₩281,801 | ₩287,759 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩291,259 | ₩292,582 | ₩287,679 | ₩292,248 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩281,534 | ₩290,765 | ₩280,559 | ₩290,698 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩278,541 | ₩283,217 | ₩263,178 | ₩277,873 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩311,860 | ₩315,133 | ₩309,722 | ₩310,109 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩312,688 | ₩314,438 | ₩310,817 | ₩312,180 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩316,001 | ₩316,001 | ₩312,354 | ₩313,863 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩316,896 | ₩317,751 | ₩312,741 | ₩313,663 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩316,869 | ₩319,915 | ₩315,079 | ₩317,243 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩313,984 | ₩318,245 | ₩313,449 | ₩316,655 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩311,125 | ₩314,665 | ₩310,069 | ₩314,331 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩308,640 | ₩313,115 | ₩306,315 | ₩310,390 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩320,690 | ₩323,429 | ₩304,712 | ₩306,008 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩323,602 | ₩326,515 | ₩321,104 | ₩325,940 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩324,484 | ₩328,225 | ₩323,161 | ₩325,112 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩322,534 | ₩326,622 | ₩320,329 | ₩323,402 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩322,934 | ₩331,605 | ₩322,119 | ₩324,711 | +0.55% | 114.3만 |
|---|
| 2025.10.09 | ₩325,272 | ₩325,272 | ₩321,198 | ₩322,320 | -0.91% | 76.6만 |
|---|
| 2025.10.08 | ₩328,559 | ₩328,559 | ₩322,854 | ₩325,272 | -1.00% | 100.4만 |
|---|
| 2025.10.07 | ₩326,475 | ₩328,799 | ₩324,203 | ₩328,759 | +0.70% | 82.4만 |
|---|
| 2025.10.06 | ₩332,994 | ₩332,994 | ₩324,497 | ₩327,396 | -1.68% | 109.6만 |
|---|
| 2025.10.03 | ₩330,055 | ₩334,250 | ₩328,625 | ₩332,700 | +0.80% | 86.2만 |
|---|
| 2025.10.02 | ₩333,381 | ₩336,601 | ₩329,761 | ₩330,549 | -0.85% | 130.4만 |
|---|
| 2025.10.01 | ₩337,723 | ₩337,723 | ₩331,110 | ₩333,381 | -1.29% | 109.9만 |
|---|
| 2025.09.30 | ₩329,988 | ₩338,458 | ₩329,146 | ₩336,000 | +1.82% | 145.2만 |
|---|
| 2025.09.29 | ₩328,519 | ₩334,490 | ₩327,770 | ₩332,353 | +1.17% | 137.7만 |
|---|
| 2025.09.26 | ₩326,127 | ₩332,406 | ₩324,097 | ₩330,068 | +1.21% | 112.1만 |
|---|
| 2025.09.25 | ₩325,967 | ₩328,679 | ₩321,812 | ₩326,047 | +0.02% | 161.6만 |
|---|
| 2025.09.24 | ₩323,228 | ₩328,425 | ₩321,852 | ₩324,564 | +0.41% | 118만 |
|---|
| 2025.09.23 | ₩325,139 | ₩328,452 | ₩320,850 | ₩323,696 | -0.44% | 107.8만 |
|---|
| 2025.09.22 | ₩323,055 | ₩326,501 | ₩320,396 | ₩326,207 | +0.98% | 155만 |
|---|
| 2025.09.19 | ₩328,812 | ₩328,879 | ₩324,057 | ₩325,259 | -1.08% | 238.1만 |
|---|
| 2025.09.18 | ₩332,045 | ₩335,586 | ₩327,356 | ₩327,744 | -1.30% | 167만 |
|---|
| 2025.09.17 | ₩334,891 | ₩340,969 | ₩332,620 | ₩333,568 | -0.39% | 151.5만 |
|---|
| 2025.09.16 | ₩340,288 | ₩343,254 | ₩335,492 | ₩336,427 | -1.13% | 169.7만 |
|---|
| 2025.09.15 | ₩349,813 | ₩352,245 | ₩340,208 | ₩340,769 | -2.59% | 140.2만 |
|---|
| 2025.09.12 | ₩356,119 | ₩356,787 | ₩350,054 | ₩350,281 | -1.64% | 89.6만 |
|---|
| 2025.09.11 | ₩351,002 | ₩357,041 | ₩351,002 | ₩355,678 | +1.33% | 108.3만 |
|---|
| 2025.09.10 | ₩356,293 | ₩358,283 | ₩349,239 | ₩351,042 | -1.47% | 95.4만 |
|---|
| 2025.09.09 | ₩364,495 | ₩365,818 | ₩358,323 | ₩358,911 | -1.53% | 90.3만 |
|---|
| 2025.09.08 | ₩361,369 | ₩364,976 | ₩358,457 | ₩364,749 | +0.94% | 124만 |
|---|
| 2025.09.05 | ₩362,090 | ₩365,671 | ₩358,176 | ₩361,115 | -0.27% | 100.5만 |
|---|
| 2025.09.04 | ₩359,085 | ₩361,823 | ₩356,934 | ₩360,768 | +0.47% | 110.4만 |
|---|
| 2025.09.03 | ₩354,021 | ₩358,751 | ₩354,021 | ₩358,617 | +1.30% | 93.4만 |
|---|
| 2025.09.02 | ₩358,443 | ₩358,751 | ₩351,737 | ₩354,021 | -1.23% | 111.6만 |
|---|
| 2025.08.29 | ₩356,373 | ₩358,617 | ₩355,558 | ₩358,190 | +0.51% | 65.3만 |
|---|
| 2025.08.28 | ₩356,079 | ₩357,148 | ₩354,208 | ₩355,611 | -0.13% | 76.3만 |
|---|