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 | ₩235,713 | ₩239,362 | ₩234,136 | ₩237,397 | +0.71% | 141.5만 |
| 2026.10.08 | ₩226,385 | ₩235,580 | ₩226,385 | ₩234,537 | +3.60% | 138.1만 |
| 2026.10.07 | ₩222,496 | ₩226,946 | ₩220,518 | ₩225,436 | +1.32% | 91.6만 |
| 2026.10.06 | ₩217,898 | ₩221,814 | ₩217,390 | ₩220,785 | +1.32% | 88.5만 |
| 2026.10.05 | ₩218,927 | ₩219,836 | ₩215,853 | ₩218,219 | -0.32% | 107.8만 |
| 2026.10.02 | ₩225,035 | ₩226,157 | ₩217,577 | ₩219,021 | -2.67% | 82.8만 |
| 2026.10.01 | ₩228,135 | ₩228,951 | ₩223,297 | ₩225,035 | -1.36% | 121.3만 |
| 2026.09.30 | ₩222,121 | ₩224,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,326 |
| +0.99% |
| 150.8만 |
| 2026.09.29 | ₩222,135 | ₩224,220 | ₩218,232 | ₩221,774 | -0.16% | 168.6만 |
|---|
| 2026.09.28 | ₩225,623 | ₩226,639 | ₩222,255 | ₩224,220 | -0.62% | 115.2만 |
|---|
| 2026.09.25 | ₩224,928 | ₩228,697 | ₩223,859 | ₩226,144 | +0.54% | 133.1만 |
|---|
| 2026.09.24 | ₩231,330 | ₩234,056 | ₩224,019 | ₩225,396 | -2.57% | 152.5만 |
|---|
| 2026.09.23 | ₩229,445 | ₩230,661 | ₩226,692 | ₩229,606 | +0.07% | 106.2만 |
|---|
| 2026.09.22 | ₩231,209 | ₩232,867 | ₩228,176 | ₩229,793 | -0.61% | 97.7만 |
|---|
| 2026.09.21 | ₩232,720 | ₩234,083 | ₩228,376 | ₩229,900 | -1.21% | 119.3만 |
|---|
| 2026.09.18 | ₩234,951 | ₩238,386 | ₩232,131 | ₩234,430 | -0.22% | 318.5만 |
|---|
| 2026.09.17 | ₩242,035 | ₩244,454 | ₩234,564 | ₩235,860 | -2.55% | 96.6만 |
|---|
| 2026.09.16 | ₩239,014 | ₩244,440 | ₩237,825 | ₩242,903 | +1.63% | 128.6만 |
|---|
| 2026.09.15 | ₩247,127 | ₩248,049 | ₩239,870 | ₩240,672 | -2.61% | 96.4만 |
|---|
| 2026.09.14 | ₩242,142 | ₩250,548 | ₩242,128 | ₩249,960 | +3.23% | 154.2만 |
|---|
| 2026.09.11 | ₩236,221 | ₩236,849 | ₩232,319 | ₩235,486 | -0.31% | 68.8만 |
|---|
| 2026.09.10 | ₩237,718 | ₩238,533 | ₩232,613 | ₩235,032 | -1.13% | 91만 |
|---|
| 2026.09.09 | ₩234,537 | ₩239,509 | ₩229,592 | ₩237,878 | +1.42% | 120.2만 |
|---|
| 2026.09.08 | ₩246,619 | ₩246,619 | ₩234,310 | ₩234,537 | -4.90% | 168.3만 |
|---|
| 2026.09.04 | ₩249,292 | ₩252,152 | ₩243,906 | ₩248,303 | -0.40% | 85.4만 |
|---|
| 2026.09.03 | ₩252,994 | ₩259,529 | ₩252,994 | ₩254,731 | +0.69% | 92.2만 |
|---|
| 2026.09.02 | ₩258,206 | ₩258,380 | ₩250,508 | ₩251,470 | -2.61% | 101.4만 |
|---|
| 2026.09.01 | ₩258,513 | ₩263,565 | ₩257,912 | ₩259,743 | +0.48% | 98.4만 |
|---|
| 2026.08.31 | ₩254,143 | ₩260,892 | ₩254,143 | ₩258,981 | +1.90% | 136.2만 |
|---|
| 2026.08.28 | ₩255,293 | ₩257,979 | ₩252,646 | ₩256,295 | +0.39% | 94.2만 |
|---|
| 2026.08.27 | ₩250,428 | ₩256,375 | ₩249,693 | ₩255,293 | +1.94% | 90.1만 |
|---|
| 2026.08.26 | ₩249,813 | ₩252,940 | ₩247,621 | ₩251,083 | +0.51% | 72.2만 |
|---|
| 2026.08.25 | ₩250,802 | ₩262,509 | ₩249,479 | ₩251,911 | +0.44% | 238.4만 |
|---|
| 2026.08.24 | ₩250,976 | ₩256,883 | ₩250,976 | ₩253,328 | +0.94% | 61.7만 |
|---|
| 2026.08.21 | ₩249,492 | ₩253,047 | ₩247,100 | ₩250,588 | +0.44% | 108.5만 |
|---|
| 2026.08.20 | ₩248,664 | ₩253,862 | ₩248,637 | ₩250,829 | +0.87% | 90.9만 |
|---|
| 2026.08.19 | ₩238,373 | ₩249,332 | ₩238,373 | ₩249,185 | +4.54% | 102.6만 |
|---|
| 2026.08.18 | ₩238,573 | ₩244,627 | ₩237,678 | ₩239,041 | +0.20% | 162.5만 |
|---|
| 2026.08.17 | ₩240,498 | ₩240,832 | ₩233,134 | ₩234,711 | -2.41% | 100.5만 |
|---|
| 2026.08.14 | ₩250,642 | ₩250,642 | ₩241,554 | ₩242,797 | -3.13% | 63.8만 |
|---|
| 2026.08.13 | ₩242,355 | ₩249,212 | ₩238,039 | ₩248,503 | +2.54% | 119.8만 |
|---|
| 2026.08.12 | ₩238,359 | ₩242,837 | ₩236,114 | ₩241,072 | +1.14% | 140.6만 |
|---|
| 2026.08.11 | ₩237,958 | ₩244,360 | ₩237,344 | ₩241,861 | +1.64% | 137만 |
|---|
| 2026.08.10 | ₩241,767 | ₩250,334 | ₩238,720 | ₩242,142 | +0.15% | 292.6만 |
|---|
| 2026.08.07 | ₩253,435 | ₩260,558 | ₩250,722 | ₩256,362 | +1.15% | 126.1만 |
|---|
| 2026.08.06 | ₩252,259 | ₩253,969 | ₩244,093 | ₩253,595 | +0.53% | 171.5만 |
|---|
| 2026.08.05 | ₩259,329 | ₩259,903 | ₩250,655 | ₩252,259 | -2.73% | 100만 |
|---|
| 2026.08.04 | ₩257,551 | ₩258,847 | ₩253,929 | ₩257,671 | +0.05% | 118.1만 |
|---|
| 2026.08.03 | ₩263,204 | ₩265,944 | ₩255,800 | ₩258,086 | -1.94% | 129만 |
|---|
| 2026.07.31 | ₩264,434 | ₩266,572 | ₩258,487 | ₩260,411 | -1.52% | 194.7만 |
|---|
| 2026.07.30 | ₩273,161 | ₩279,964 | ₩264,314 | ₩267,762 | -1.98% | 224만 |
|---|
| 2026.07.29 | ₩290,148 | ₩302,149 | ₩283,345 | ₩284,869 | -1.82% | 340.2만 |
|---|
| 2026.07.28 | ₩280,766 | ₩288,397 | ₩280,097 | ₩283,679 | +1.04% | 312.7만 |
|---|
| 2026.07.27 | ₩272,132 | ₩279,750 | ₩270,288 | ₩276,195 | +1.49% | 184.9만 |
|---|
| 2026.07.24 | ₩260,612 | ₩269,713 | ₩258,032 | ₩269,085 | +3.25% | 136.1만 |
|---|
| 2026.07.23 | ₩261,935 | ₩263,071 | ₩253,555 | ₩258,166 | -1.44% | 144.6만 |
|---|
| 2026.07.22 | ₩264,207 | ₩264,541 | ₩256,616 | ₩256,976 | -2.74% | 151.6만 |
|---|
| 2026.07.21 | ₩262,857 | ₩265,904 | ₩259,369 | ₩260,946 | -0.73% | 132.6만 |
|---|
| 2026.07.20 | ₩267,294 | ₩270,355 | ₩263,833 | ₩269,686 | +0.89% | 157.6만 |
|---|
| 2026.07.17 | ₩272,266 | ₩274,912 | ₩264,675 | ₩268,203 | -1.49% | 174.1만 |
|---|
| 2026.07.16 | ₩260,371 | ₩271,344 | ₩259,943 | ₩269,285 | +3.42% | 203.9만 |
|---|
| 2026.07.15 | ₩256,749 | ₩261,561 | ₩255,159 | ₩256,522 | -0.09% | 125.5만 |
|---|
| 2026.07.14 | ₩252,486 | ₩259,168 | ₩250,762 | ₩254,651 | +0.86% | 144.9만 |
|---|
| 2026.07.13 | ₩251,858 | ₩259,689 | ₩251,590 | ₩258,914 | +2.80% | 178.7만 |
|---|
| 2026.07.10 | ₩251,644 | ₩252,887 | ₩245,376 | ₩247,768 | -1.54% | 148.2만 |
|---|
| 2026.07.09 | ₩249,599 | ₩251,497 | ₩247,848 | ₩249,933 | +0.13% | 178.7만 |
|---|
| 2026.07.08 | ₩255,934 | ₩257,792 | ₩251,858 | ₩253,488 | -0.96% | 194.8만 |
|---|
| 2026.07.07 | ₩256,896 | ₩260,331 | ₩254,076 | ₩256,936 | +0.02% | 179.7만 |
|---|
| 2026.07.06 | ₩248,784 | ₩253,087 | ₩244,601 | ₩250,976 | +0.88% | 173.9만 |
|---|
| 2026.07.02 | ₩246,846 | ₩253,956 | ₩243,799 | ₩251,724 | +1.98% | 198만 |
|---|
| 2026.07.01 | ₩242,810 | ₩251,270 | ₩240,043 | ₩245,536 | +1.12% | 328만 |
|---|
| 2026.06.30 | ₩237,638 | ₩241,300 | ₩236,796 | ₩239,936 | +0.97% | 199.6만 |
|---|
| 2026.06.29 | ₩244,120 | ₩247,247 | ₩236,889 | ₩239,509 | -1.89% | 246.7만 |
|---|
| 2026.06.26 | ₩237,397 | ₩245,657 | ₩237,397 | ₩243,478 | +2.56% | 476만 |
|---|
| 2026.06.25 | ₩240,030 | ₩243,612 | ₩235,566 | ₩236,609 | -1.43% | 197.2만 |
|---|
| 2026.06.24 | ₩234,965 | ₩241,433 | ₩232,933 | ₩240,645 | +2.42% | 300.2만 |
|---|
| 2026.06.23 | ₩234,684 | ₩234,684 | ₩228,830 | ₩233,561 | -0.48% | 273.4만 |
|---|
| 2026.06.22 | ₩227,668 | ₩233,214 | ₩224,768 | ₩225,850 | -0.80% | 278.7만 |
|---|
| 2026.06.18 | ₩235,259 | ₩238,333 | ₩228,723 | ₩232,278 | -1.27% | 1804.8만 |
|---|
| 2026.06.17 | ₩237,317 | ₩242,289 | ₩233,134 | ₩234,350 | -1.25% | 348.9만 |
|---|
| 2026.06.16 | ₩242,690 | ₩243,251 | ₩238,480 | ₩240,043 | -1.09% | 348.8만 |
|---|
| 2026.06.15 | ₩239,950 | ₩246,646 | ₩239,536 | ₩241,179 | +0.51% | 281.1만 |
|---|
| 2026.06.12 | ₩241,901 | ₩246,579 | ₩237,664 | ₩245,643 | +1.55% | 220만 |
|---|
| 2026.06.11 | ₩243,612 | ₩247,381 | ₩241,447 | ₩243,238 | -0.15% | 201.6만 |
|---|
| 2026.06.10 | ₩243,037 | ₩247,608 | ₩239,081 | ₩244,748 | +0.70% | 192만 |
|---|
| 2026.06.09 | ₩238,613 | ₩245,830 | ₩237,437 | ₩243,973 | +2.25% | 231.4만 |
|---|
| 2026.06.08 | ₩241,206 | ₩243,946 | ₩236,702 | ₩239,188 | -0.84% | 188.5만 |
|---|
| 2026.06.05 | ₩244,534 | ₩247,046 | ₩241,300 | ₩242,877 | -0.68% | 190.1만 |
|---|
| 2026.06.04 | ₩244,654 | ₩246,899 | ₩239,549 | ₩240,565 | -1.67% | 223.1만 |
|---|
| 2026.06.03 | ₩236,876 | ₩238,827 | ₩234,109 | ₩238,333 | +0.61% | 165.4만 |
|---|
| 2026.06.02 | ₩241,300 | ₩243,505 | ₩234,136 | ₩239,362 | -0.80% | 230.2만 |
|---|
| 2026.06.01 | ₩233,869 | ₩246,512 | ₩233,869 | ₩245,870 | +5.13% | 194.9만 |
|---|
| 2026.05.29 | ₩229,913 | ₩235,994 | ₩226,558 | ₩233,869 | +1.72% | 264.9만 |
|---|
| 2026.05.28 | ₩229,459 | ₩232,773 | ₩227,374 | ₩230,969 | +0.66% | 127.2만 |
|---|
| 2026.05.27 | ₩226,345 | ₩230,528 | ₩222,937 | ₩229,205 | +1.26% | 171.1만 |
|---|
| 2026.05.26 | ₩227,240 | ₩230,073 | ₩223,872 | ₩229,325 | +0.92% | 224.7만 |
|---|
| 2026.05.22 | ₩229,873 | ₩235,459 | ₩227,521 | ₩228,683 | -0.52% | 166만 |
|---|
| 2026.05.21 | ₩226,759 | ₩231,904 | ₩223,164 | ₩229,338 | +1.14% | 172.8만 |
|---|
| 2026.05.20 | ₩225,422 | ₩229,606 | ₩222,282 | ₩228,082 | +1.18% | 193.6만 |
|---|
| 2026.05.19 | ₩233,401 | ₩238,533 | ₩226,826 | ₩228,149 | -2.25% | 191만 |
|---|
| 2026.05.18 | ₩218,687 | ₩229,926 | ₩218,687 | ₩229,231 | +4.82% | 201.1만 |
|---|
| 2026.05.15 | ₩212,793 | ₩218,660 | ₩209,612 | ₩217,243 | +2.09% | 169.2만 |
|---|
| 2026.05.14 | ₩215,800 | ₩218,272 | ₩208,409 | ₩209,612 | -2.87% | 266.3만 |
|---|
| 2026.05.13 | ₩220,451 | ₩220,678 | ₩212,165 | ₩215,800 | -2.11% | 183.9만 |
|---|
| 2026.05.12 | ₩225,636 | ₩227,868 | ₩221,039 | ₩222,282 | -1.49% | 176.2만 |
|---|
| 2026.05.11 | ₩228,055 | ₩229,699 | ₩222,763 | ₩225,289 | -1.21% | 142.2만 |
|---|
| 2026.05.08 | ₩231,757 | ₩233,455 | ₩225,944 | ₩229,699 | -0.89% | 157.9만 |
|---|
| 2026.05.07 | ₩228,109 | ₩236,087 | ₩227,988 | ₩233,468 | +2.35% | 162.4만 |
|---|
| 2026.05.06 | ₩237,838 | ₩240,030 | ₩228,296 | ₩228,456 | -3.94% | 220.6만 |
|---|
| 2026.05.05 | ₩235,580 | ₩244,601 | ₩233,388 | ₩241,166 | +2.37% | 214.5만 |
|---|
| 2026.05.04 | ₩242,048 | ₩243,518 | ₩235,085 | ₩238,800 | -1.34% | 177.4만 |
|---|
| 2026.05.01 | ₩250,401 | ₩252,486 | ₩241,727 | ₩242,048 | -3.34% | 153.5만 |
|---|
| 2026.04.30 | ₩248,249 | ₩251,350 | ₩242,142 | ₩246,565 | -0.68% | 242.9만 |
|---|
| 2026.04.29 | ₩247,902 | ₩255,947 | ₩237,664 | ₩251,510 | +1.46% | 395.5만 |
|---|
| 2026.04.28 | ₩238,279 | ₩241,113 | ₩234,216 | ₩236,101 | -0.91% | 248.4만 |
|---|
| 2026.04.27 | ₩236,208 | ₩240,859 | ₩233,120 | ₩233,749 | -1.04% | 200만 |
|---|
| 2026.04.24 | ₩235,566 | ₩238,653 | ₩234,470 | ₩237,344 | +0.75% | 189.1만 |
|---|
| 2026.04.23 | ₩237,865 | ₩238,894 | ₩231,396 | ₩236,742 | -0.47% | 172.2만 |
|---|
| 2026.04.22 | ₩243,772 | ₩245,175 | ₩237,584 | ₩239,081 | -1.92% | 202.8만 |
|---|
| 2026.04.21 | ₩241,233 | ₩246,098 | ₩239,108 | ₩243,358 | +0.88% | 147.3만 |
|---|
| 2026.04.20 | ₩238,707 | ₩242,543 | ₩238,306 | ₩240,230 | +0.64% | 200.4만 |
|---|
| 2026.04.17 | ₩238,827 | ₩239,830 | ₩235,673 | ₩237,985 | -0.35% | 161.7만 |
|---|
| 2026.04.16 | ₩239,081 | ₩242,930 | ₩237,865 | ₩238,306 | -0.32% | 167.2만 |
|---|
| 2026.04.15 | ₩229,298 | ₩239,910 | ₩228,323 | ₩236,341 | +3.07% | 225.3만 |
|---|
| 2026.04.14 | ₩223,231 | ₩228,376 | ₩222,175 | ₩228,042 | +2.16% | 190.2만 |
|---|
| 2026.04.13 | ₩220,317 | ₩224,968 | ₩219,889 | ₩224,353 | +1.83% | 180.5만 |
|---|
| 2026.04.10 | ₩225,676 | ₩227,040 | ₩216,107 | ₩219,555 | -2.71% | 230.8만 |
|---|
| 2026.04.09 | ₩232,372 | ₩233,321 | ₩223,832 | ₩226,411 | -2.57% | 358.9만 |
|---|
| 2026.04.08 | ₩242,462 | ₩242,997 | ₩233,361 | ₩234,457 | -3.30% | 235.1만 |
|---|
| 2026.04.07 | ₩247,581 | ₩249,706 | ₩241,473 | ₩241,901 | -2.29% | 159.7만 |
|---|
| 2026.04.06 | ₩246,899 | ₩249,626 | ₩244,841 | ₩246,859 | -0.02% | 127.8만 |
|---|
| 2026.04.02 | ₩244,507 | ₩249,078 | ₩241,861 | ₩247,354 | +1.16% | 139.6만 |
|---|
| 2026.04.01 | ₩250,842 | ₩252,392 | ₩244,921 | ₩245,242 | -2.23% | 171.5만 |
|---|
| 2026.03.31 | ₩251,671 | ₩257,177 | ₩250,896 | ₩253,595 | +0.76% | 162만 |
|---|
| 2026.03.30 | ₩247,073 | ₩254,023 | ₩246,071 | ₩250,401 | +1.35% | 155.3만 |
|---|
| 2026.03.27 | ₩247,929 | ₩248,370 | ₩243,251 | ₩244,240 | -1.49% | 194.7만 |
|---|
| 2026.03.26 | ₩247,782 | ₩252,553 | ₩246,592 | ₩248,249 | +0.19% | 185.5만 |
|---|
| 2026.03.25 | ₩261,427 | ₩265,516 | ₩243,906 | ₩247,314 | -5.40% | 272.7만 |
|---|
| 2026.03.24 | ₩264,808 | ₩265,303 | ₩258,406 | ₩260,251 | -1.72% | 149.6만 |
|---|
| 2026.03.23 | ₩270,047 | ₩271,691 | ₩264,608 | ₩267,094 | -1.09% | 156만 |
|---|
| 2026.03.20 | ₩268,764 | ₩273,014 | ₩267,441 | ₩269,633 | +0.32% | 200.4만 |
|---|
| 2026.03.19 | ₩273,575 | ₩277,304 | ₩265,557 | ₩269,553 | -1.47% | 163만 |
|---|
| 2026.03.18 | ₩269,178 | ₩276,262 | ₩266,612 | ₩273,161 | +1.48% | 145.7만 |
|---|
| 2026.03.17 | ₩273,589 | ₩276,542 | ₩271,344 | ₩272,359 | -0.45% | 131.7만 |
|---|
| 2026.03.16 | ₩268,524 | ₩275,954 | ₩267,842 | ₩273,629 | +1.90% | 203.8만 |
|---|
| 2026.03.13 | ₩266,412 | ₩269,325 | ₩264,073 | ₩268,924 | +0.94% | 110.9만 |
|---|
| 2026.03.12 | ₩271,838 | ₩277,344 | ₩264,527 | ₩264,675 | -2.64% | 128.9만 |
|---|
| 2026.03.11 | ₩271,811 | ₩273,883 | ₩267,000 | ₩271,477 | -0.12% | 140.6만 |
|---|
| 2026.03.10 | ₩278,761 | ₩283,385 | ₩267,428 | ₩270,849 | -2.84% | 170.7만 |
|---|
| 2026.03.09 | ₩285,670 | ₩286,806 | ₩280,859 | ₩281,033 | -1.62% | 200만 |
|---|
| 2026.03.06 | ₩282,289 | ₩288,290 | ₩276,248 | ₩287,127 | +1.71% | 207.4만 |
|---|
| 2026.03.05 | ₩288,825 | ₩289,546 | ₩275,139 | ₩282,289 | -2.26% | 224.3만 |
|---|
| 2026.03.04 | ₩284,855 | ₩289,132 | ₩282,543 | ₩288,116 | +1.14% | 201.7만 |
|---|
| 2026.03.03 | ₩284,067 | ₩288,931 | ₩280,405 | ₩287,007 | +1.04% | 217.1만 |
|---|
| 2026.03.02 | ₩280,659 | ₩288,490 | ₩278,587 | ₩287,060 | +2.28% | 306만 |
|---|
| 2026.02.27 | ₩269,820 | ₩279,977 | ₩267,802 | ₩277,411 | +2.81% | 346.9만 |
|---|
| 2026.02.26 | ₩265,062 | ₩272,680 | ₩264,487 | ₩270,822 | +2.17% | 232.6만 |
|---|
| 2026.02.25 | ₩260,024 | ₩263,792 | ₩259,302 | ₩261,708 | +0.65% | 288.8만 |
|---|
| 2026.02.24 | ₩242,703 | ₩255,800 | ₩242,703 | ₩255,493 | +5.27% | 338만 |
|---|
| 2026.02.23 | ₩246,392 | ₩248,690 | ₩239,789 | ₩242,703 | -1.50% | 279만 |
|---|
| 2026.02.20 | ₩246,031 | ₩247,501 | ₩239,308 | ₩243,906 | -0.86% | 158.4만 |
|---|
| 2026.02.19 | ₩246,833 | ₩249,171 | ₩242,449 | ₩245,763 | -0.43% | 182.9만 |
|---|
| 2026.02.18 | ₩259,836 | ₩259,836 | ₩238,279 | ₩246,004 | -5.32% | 341.8만 |
|---|
| 2026.02.17 | ₩240,591 | ₩245,403 | ₩236,502 | ₩236,956 | -1.51% | 258.8만 |
|---|
| 2026.02.13 | ₩240,404 | ₩243,104 | ₩235,553 | ₩242,182 | +0.74% | 273.8만 |
|---|
| 2026.02.12 | ₩231,009 | ₩239,923 | ₩219,983 | ₩239,228 | +3.56% | 635.7만 |
|---|
| 2026.02.11 | ₩224,220 | ₩232,546 | ₩220,357 | ₩232,238 | +3.58% | 425.4만 |
|---|
| 2026.02.10 | ₩233,749 | ₩237,063 | ₩226,184 | ₩226,492 | -3.10% | 264.5만 |
|---|
| 2026.02.09 | ₩238,760 | ₩240,565 | ₩233,414 | ₩238,159 | -0.25% | 352.6만 |
|---|
| 2026.02.06 | ₩244,855 | ₩246,458 | ₩237,544 | ₩239,362 | -2.24% | 385.6만 |
|---|
| 2026.02.05 | ₩257,965 | ₩263,645 | ₩242,863 | ₩246,819 | -4.32% | 273.6만 |
|---|
| 2026.02.04 | ₩258,179 | ₩259,395 | ₩249,987 | ₩253,274 | -1.90% | 371.3만 |
|---|
| 2026.02.03 | ₩272,266 | ₩272,266 | ₩255,426 | ₩257,257 | -5.51% | 300.9만 |
|---|
| 2026.02.02 | ₩290,629 | ₩291,979 | ₩285,764 | ₩286,205 | -1.52% | 79.6만 |
|---|
| 2026.01.30 | ₩289,466 | ₩290,896 | ₩285,858 | ₩290,629 | +0.40% | 97.8만 |
|---|
| 2026.01.29 | ₩291,578 | ₩292,994 | ₩286,740 | ₩289,466 | -0.72% | 121.9만 |
|---|
| 2026.01.28 | ₩287,729 | ₩294,277 | ₩285,804 | ₩292,727 | +1.74% | 119.1만 |
|---|
| 2026.01.27 | ₩291,818 | ₩293,529 | ₩288,517 | ₩289,052 | -0.95% | 146만 |
|---|
| 2026.01.26 | ₩291,658 | ₩294,197 | ₩290,642 | ₩293,676 | +0.69% | 88.3만 |
|---|
| 2026.01.23 | ₩290,241 | ₩293,008 | ₩289,693 | ₩291,404 | +0.40% | 104.5만 |
|---|
| 2026.01.22 | ₩289,814 | ₩293,275 | ₩288,664 | ₩292,019 | +0.76% | 112.6만 |
|---|
| 2026.01.21 | ₩292,005 | ₩294,558 | ₩288,103 | ₩289,466 | -0.87% | 107만 |
|---|
| 2026.01.20 | ₩294,237 | ₩294,825 | ₩289,880 | ₩292,005 | -0.76% | 191만 |
|---|
| 2026.01.16 | ₩297,177 | ₩298,728 | ₩293,409 | ₩294,571 | -0.88% | 175만 |
|---|
| 2026.01.15 | ₩299,369 | ₩302,537 | ₩296,028 | ₩296,763 | -0.87% | 122.6만 |
|---|
| 2026.01.14 | ₩295,306 | ₩300,225 | ₩294,438 | ₩299,583 | +1.45% | 114.2만 |
|---|
| 2026.01.13 | ₩299,409 | ₩300,265 | ₩294,438 | ₩296,817 | -0.87% | 80.7만 |
|---|
| 2026.01.12 | ₩300,532 | ₩302,269 | ₩299,062 | ₩300,465 | -0.02% | 96.2만 |
|---|
| 2026.01.09 | ₩297,832 | ₩302,563 | ₩295,761 | ₩300,532 | +0.91% | 97만 |
|---|
| 2026.01.08 | ₩292,192 | ₩299,222 | ₩291,016 | ₩297,832 | +1.93% | 87.5만 |
|---|
| 2026.01.07 | ₩296,643 | ₩298,060 | ₩292,968 | ₩293,502 | -1.06% | 105.3만 |
|---|
| 2026.01.06 | ₩291,685 | ₩297,097 | ₩290,963 | ₩295,667 | +1.37% | 147.6만 |
|---|
| 2026.01.05 | ₩294,531 | ₩300,559 | ₩291,738 | ₩294,959 | +0.15% | 135.6만 |
|---|
| 2026.01.02 | ₩296,616 | ₩299,022 | ₩291,150 | ₩295,387 | -0.41% | 186.6만 |
|---|
| 2025.12.31 | ₩298,888 | ₩301,013 | ₩298,340 | ₩298,955 | +0.02% | 106.8만 |
|---|
| 2025.12.30 | ₩300,358 | ₩300,746 | ₩298,407 | ₩299,850 | -0.17% | 93.3만 |
|---|
| 2025.12.29 | ₩296,068 | ₩301,762 | ₩294,518 | ₩300,358 | +1.45% | 128.4만 |
|---|
| 2025.12.26 | ₩293,034 | ₩294,799 | ₩292,740 | ₩294,478 | +0.49% | 73.3만 |
|---|
| 2025.12.24 | ₩291,083 | ₩294,251 | ₩291,056 | ₩292,486 | +0.48% | 48.4만 |
|---|
| 2025.12.23 | ₩294,478 | ₩295,186 | ₩290,976 | ₩291,965 | -0.85% | 144.1만 |
|---|
| 2025.12.22 | ₩290,722 | ₩295,293 | ₩290,655 | ₩294,611 | +1.34% | 150만 |
|---|
| 2025.12.19 | ₩291,364 | ₩294,358 | ₩289,479 | ₩291,391 | +0.01% | 308.3만 |
|---|
| 2025.12.18 | ₩293,890 | ₩294,424 | ₩290,722 | ₩292,112 | -0.60% | 126.2만 |
|---|
| 2025.12.17 | ₩289,987 | ₩295,066 | ₩289,854 | ₩292,914 | +1.01% | 202.7만 |
|---|
| 2025.12.16 | ₩293,409 | ₩293,863 | ₩288,678 | ₩290,869 | -0.87% | 134.7만 |
|---|
| 2025.12.15 | ₩292,059 | ₩294,384 | ₩290,041 | ₩291,658 | -0.14% | 140.2만 |
|---|
| 2025.12.12 | ₩290,495 | ₩292,861 | ₩288,838 | ₩290,201 | -0.10% | 111.4만 |
|---|
| 2025.12.11 | ₩288,651 | ₩292,821 | ₩287,769 | ₩289,065 | +0.14% | 85.1만 |
|---|
| 2025.12.10 | ₩288,998 | ₩291,524 | ₩285,630 | ₩286,646 | -0.81% | 130.3만 |
|---|
| 2025.12.09 | ₩293,248 | ₩294,892 | ₩288,303 | ₩288,718 | -1.54% | 122.2만 |
|---|
| 2025.12.08 | ₩294,825 | ₩295,534 | ₩288,865 | ₩292,633 | -0.74% | 148.3만 |
|---|
| 2025.12.05 | ₩296,335 | ₩298,300 | ₩294,531 | ₩295,681 | -0.22% | 119.5만 |
|---|
| 2025.12.04 | ₩301,401 | ₩302,630 | ₩295,547 | ₩296,817 | -1.52% | 122.7만 |
|---|
| 2025.12.03 | ₩300,519 | ₩303,593 | ₩299,476 | ₩300,011 | -0.17% | 142만 |
|---|
| 2025.12.02 | ₩300,051 | ₩302,323 | ₩297,592 | ₩300,505 | +0.15% | 114.2만 |
|---|
| 2025.12.01 | ₩299,637 | ₩302,577 | ₩297,752 | ₩299,383 | -0.08% | 115.3만 |
|---|
| 2025.11.28 | ₩299,129 | ₩302,243 | ₩298,260 | ₩300,799 | +0.56% | 55.1만 |
|---|
| 2025.11.26 | ₩297,512 | ₩300,345 | ₩296,202 | ₩299,222 | +0.57% | 96.8만 |
|---|
| 2025.11.25 | ₩296,670 | ₩300,425 | ₩294,505 | ₩298,060 | +0.47% | 107.3만 |
|---|
| 2025.11.24 | ₩296,068 | ₩297,177 | ₩292,112 | ₩293,810 | -0.76% | 213.2만 |
|---|
| 2025.11.21 | ₩297,351 | ₩302,162 | ₩295,627 | ₩298,247 | +0.30% | 186.7만 |
|---|
| 2025.11.20 | ₩300,438 | ₩301,935 | ₩295,320 | ₩296,536 | -1.30% | 162.8만 |
|---|
| 2025.11.19 | ₩296,830 | ₩301,842 | ₩293,957 | ₩300,532 | +1.25% | 216.9만 |
|---|
| 2025.11.18 | ₩294,117 | ₩299,276 | ₩291,698 | ₩297,979 | +1.31% | 188.6만 |
|---|
| 2025.11.17 | ₩290,001 | ₩293,743 | ₩287,809 | ₩292,821 | +0.97% | 137.3만 |
|---|
| 2025.11.14 | ₩291,350 | ₩292,847 | ₩286,499 | ₩288,464 | -0.99% | 108.7만 |
|---|
| 2025.11.13 | ₩284,187 | ₩296,229 | ₩282,062 | ₩290,923 | +2.37% | 204.7만 |
|---|
| 2025.11.12 | ₩287,689 | ₩288,196 | ₩280,699 | ₩284,548 | -1.09% | 119.5만 |
|---|
| 2025.11.11 | ₩286,005 | ₩288,343 | ₩284,187 | ₩287,702 | +0.59% | 89.1만 |
|---|
| 2025.11.10 | ₩283,265 | ₩285,470 | ₩279,790 | ₩284,588 | +0.47% | 124.9만 |
|---|
| 2025.11.07 | ₩285,791 | ₩288,798 | ₩282,837 | ₩286,887 | +0.38% | 129.3만 |
|---|
| 2025.11.06 | ₩284,321 | ₩286,245 | ₩280,685 | ₩284,494 | +0.06% | 126.7만 |
|---|
| 2025.11.05 | ₩291,925 | ₩296,736 | ₩285,430 | ₩286,071 | -2.01% | 170만 |
|---|
| 2025.11.04 | ₩292,821 | ₩296,295 | ₩287,194 | ₩294,023 | +0.41% | 193.8만 |
|---|
| 2025.11.03 | ₩290,508 | ₩291,123 | ₩281,915 | ₩287,876 | -0.91% | 227만 |
|---|
| 2025.10.31 | ₩291,377 | ₩292,700 | ₩287,795 | ₩292,366 | +0.34% | 261.9만 |
|---|
| 2025.10.30 | ₩281,648 | ₩290,883 | ₩280,672 | ₩290,816 | +3.26% | 387.8만 |
|---|
| 2025.10.29 | ₩278,654 | ₩283,332 | ₩263,285 | ₩277,986 | -0.24% | 510.9만 |
|---|
| 2025.10.28 | ₩311,986 | ₩315,260 | ₩309,847 | ₩310,235 | -0.56% | 175.3만 |
|---|
| 2025.10.27 | ₩312,814 | ₩314,565 | ₩310,943 | ₩312,306 | -0.16% | 119.3만 |
|---|
| 2025.10.24 | ₩316,129 | ₩316,129 | ₩312,480 | ₩313,990 | -0.68% | 94.4만 |
|---|
| 2025.10.23 | ₩317,024 | ₩317,879 | ₩312,868 | ₩313,790 | -1.02% | 104.5만 |
|---|
| 2025.10.22 | ₩316,997 | ₩320,044 | ₩315,206 | ₩317,372 | +0.12% | 100.7만 |
|---|
| 2025.10.21 | ₩314,111 | ₩318,374 | ₩313,576 | ₩316,783 | +0.85% | 95.5만 |
|---|
| 2025.10.20 | ₩311,250 | ₩314,792 | ₩310,195 | ₩314,458 | +1.03% | 95.3만 |
|---|
| 2025.10.17 | ₩308,765 | ₩313,242 | ₩306,439 | ₩310,515 | +0.57% | 225.6만 |
|---|
| 2025.10.16 | ₩320,820 | ₩323,559 | ₩304,835 | ₩306,132 | -4.58% | 189.2만 |
|---|
| 2025.10.15 | ₩323,733 | ₩326,647 | ₩321,234 | ₩326,072 | +0.72% | 134.9만 |
|---|
| 2025.10.14 | ₩324,615 | ₩328,357 | ₩323,292 | ₩325,243 | +0.19% | 90.5만 |
|---|
| 2025.10.13 | ₩322,664 | ₩326,754 | ₩320,459 | ₩323,533 | +0.27% | 73.9만 |
|---|
| 2025.10.10 | ₩323,065 | ₩331,739 | ₩322,250 | ₩324,842 | +0.55% | 114.3만 |
|---|