시장 데이터를 불러오는 중
전체 종목
베리사인 과거 주가
VeriSign, Inc. - Common Stock · VRSN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VeriSign, Inc. - Common Stock · VRSN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩397,872 | ₩409,111 | ₩397,872 | ₩404,463 | +1.66% | 50.4만 |
| 2026.10.08 | ₩390,348 | ₩397,339 | ₩386,620 | ₩396,540 | +1.59% | 192.1만 |
| 2026.10.07 | ₩390,428 | ₩398,285 | ₩390,095 | ₩391,786 | +0.35% | 173.2만 |
| 2026.10.06 | ₩388,617 | ₩392,665 | ₩386,766 | ₩390,295 | +0.43% | 89만 |
| 2026.10.05 | ₩383,357 | ₩392,479 | ₩382,332 | ₩389,176 | +1.52% | 113.6만 |
| 2026.10.02 | ₩383,251 | ₩384,409 | ₩378,976 | ₩383,930 | +0.18% | 124.2만 |
| 2026.10.01 | ₩378,683 | ₩384,050 | ₩374,795 | ₩382,039 | +0.89% | 62.8만 |
| 2026.09.30 | ₩372,531 | ₩381,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,527 |
| +0.80% |
| 75.9만 |
| 2026.09.29 | ₩371,825 | ₩373,184 | ₩366,499 | ₩372,638 | +0.22% | 69.3만 |
|---|
| 2026.09.28 | ₩378,204 | ₩379,602 | ₩373,077 | ₩375,607 | -0.69% | 47.1만 |
|---|
| 2026.09.25 | ₩388,670 | ₩389,642 | ₩381,932 | ₩382,505 | -1.59% | 59.3만 |
|---|
| 2026.09.24 | ₩391,840 | ₩396,993 | ₩388,204 | ₩388,670 | -0.81% | 61.4만 |
|---|
| 2026.09.23 | ₩400,242 | ₩402,026 | ₩388,511 | ₩390,535 | -2.43% | 61.8만 |
|---|
| 2026.09.22 | ₩411,308 | ₩412,799 | ₩397,126 | ₩398,711 | -3.06% | 77.7만 |
|---|
| 2026.09.21 | ₩404,263 | ₩410,509 | ₩402,279 | ₩410,376 | +1.51% | 133.7만 |
|---|
| 2026.09.18 | ₩402,213 | ₩409,071 | ₩400,002 | ₩403,638 | +0.35% | 144.2만 |
|---|
| 2026.09.17 | ₩396,127 | ₩404,024 | ₩390,854 | ₩402,213 | +1.54% | 65.7만 |
|---|
| 2026.09.16 | ₩394,010 | ₩401,920 | ₩392,399 | ₩397,432 | +0.87% | 63.9만 |
|---|
| 2026.09.15 | ₩393,238 | ₩398,657 | ₩391,866 | ₩395,834 | +0.66% | 48.7만 |
|---|
| 2026.09.14 | ₩398,644 | ₩403,451 | ₩394,503 | ₩397,619 | -0.26% | 68.2만 |
|---|
| 2026.09.11 | ₩385,980 | ₩390,175 | ₩382,998 | ₩389,776 | +0.98% | 49.7만 |
|---|
| 2026.09.10 | ₩382,359 | ₩387,126 | ₩380,854 | ₩384,636 | +0.60% | 57.9만 |
|---|
| 2026.09.09 | ₩375,780 | ₩383,783 | ₩374,156 | ₩382,092 | +1.68% | 74.4만 |
|---|
| 2026.09.08 | ₩385,048 | ₩385,488 | ₩371,572 | ₩375,780 | -2.41% | 117.4만 |
|---|
| 2026.09.04 | ₩389,203 | ₩390,042 | ₩382,039 | ₩388,937 | -0.07% | 49.5만 |
|---|
| 2026.09.03 | ₩386,913 | ₩393,344 | ₩385,048 | ₩390,628 | +0.96% | 56만 |
|---|
| 2026.09.02 | ₩383,996 | ₩386,753 | ₩380,148 | ₩386,114 | +0.55% | 76.7만 |
|---|
| 2026.09.01 | ₩387,206 | ₩396,460 | ₩383,504 | ₩383,996 | -0.83% | 73.7만 |
|---|
| 2026.08.31 | ₩386,180 | ₩393,930 | ₩382,319 | ₩383,877 | -0.60% | 79.9만 |
|---|
| 2026.08.28 | ₩397,526 | ₩399,962 | ₩387,432 | ₩388,737 | -2.21% | 69.9만 |
|---|
| 2026.08.27 | ₩390,641 | ₩396,940 | ₩388,843 | ₩392,465 | +0.47% | 58만 |
|---|
| 2026.08.26 | ₩389,789 | ₩394,250 | ₩389,389 | ₩390,148 | +0.09% | 55.8만 |
|---|
| 2026.08.25 | ₩384,875 | ₩392,545 | ₩383,317 | ₩391,160 | +1.63% | 60.6만 |
|---|
| 2026.08.24 | ₩375,501 | ₩389,456 | ₩375,261 | ₩387,219 | +3.12% | 64만 |
|---|
| 2026.08.21 | ₩370,467 | ₩375,967 | ₩367,444 | ₩375,248 | +1.29% | 60.4만 |
|---|
| 2026.08.20 | ₩362,371 | ₩371,240 | ₩360,999 | ₩368,723 | +1.75% | 54.8만 |
|---|
| 2026.08.19 | ₩369,162 | ₩371,759 | ₩362,810 | ₩363,569 | -1.51% | 61.5만 |
|---|
| 2026.08.18 | ₩368,084 | ₩373,410 | ₩365,633 | ₩368,510 | +0.12% | 62.7만 |
|---|
| 2026.08.17 | ₩373,277 | ₩378,191 | ₩361,679 | ₩363,223 | -2.69% | 79.4만 |
|---|
| 2026.08.14 | ₩384,955 | ₩386,167 | ₩376,340 | ₩378,497 | -1.68% | 46.7만 |
|---|
| 2026.08.13 | ₩380,481 | ₩383,584 | ₩374,182 | ₩382,372 | +0.50% | 69.3만 |
|---|
| 2026.08.12 | ₩377,911 | ₩384,729 | ₩375,354 | ₩376,766 | -0.30% | 88만 |
|---|
| 2026.08.11 | ₩388,644 | ₩393,983 | ₩382,572 | ₩383,011 | -1.45% | 74.8만 |
|---|
| 2026.08.10 | ₩389,296 | ₩395,422 | ₩388,990 | ₩390,614 | +0.34% | 127.9만 |
|---|
| 2026.08.07 | ₩391,919 | ₩394,356 | ₩388,511 | ₩392,239 | +0.08% | 55.7만 |
|---|
| 2026.08.06 | ₩391,254 | ₩396,780 | ₩385,594 | ₩389,536 | -0.44% | 61.6만 |
|---|
| 2026.08.05 | ₩402,319 | ₩402,945 | ₩389,323 | ₩390,708 | -2.89% | 104.9만 |
|---|
| 2026.08.04 | ₩392,359 | ₩400,309 | ₩390,548 | ₩398,418 | +1.54% | 82.1만 |
|---|
| 2026.08.03 | ₩389,096 | ₩403,478 | ₩385,514 | ₩398,005 | +2.29% | 86.2만 |
|---|
| 2026.07.31 | ₩377,724 | ₩391,653 | ₩373,317 | ₩386,194 | +2.24% | 110.9만 |
|---|
| 2026.07.30 | ₩375,860 | ₩384,050 | ₩371,466 | ₩381,613 | +1.53% | 74.5만 |
|---|
| 2026.07.29 | ₩376,819 | ₩393,304 | ₩376,819 | ₩387,392 | +2.81% | 86.3만 |
|---|
| 2026.07.28 | ₩373,823 | ₩378,643 | ₩370,401 | ₩374,382 | +0.15% | 72만 |
|---|
| 2026.07.27 | ₩379,229 | ₩379,243 | ₩363,423 | ₩365,953 | -3.50% | 82.2만 |
|---|
| 2026.07.24 | ₩351,305 | ₩373,450 | ₩341,997 | ₩372,851 | +6.13% | 209.1만 |
|---|
| 2026.07.23 | ₩350,520 | ₩354,208 | ₩339,840 | ₩348,323 | -0.63% | 111.1만 |
|---|
| 2026.07.22 | ₩358,270 | ₩358,270 | ₩346,432 | ₩349,667 | -2.40% | 76만 |
|---|
| 2026.07.21 | ₩365,141 | ₩368,776 | ₩352,957 | ₩354,408 | -2.94% | 110.1만 |
|---|
| 2026.07.20 | ₩369,735 | ₩373,636 | ₩366,899 | ₩369,668 | -0.02% | 68.1만 |
|---|
| 2026.07.17 | ₩364,329 | ₩371,386 | ₩363,783 | ₩369,735 | +1.48% | 64.8만 |
|---|
| 2026.07.16 | ₩366,259 | ₩370,867 | ₩359,268 | ₩366,486 | +0.06% | 71.1만 |
|---|
| 2026.07.15 | ₩357,684 | ₩361,892 | ₩355,447 | ₩360,227 | +0.71% | 83.1만 |
|---|
| 2026.07.14 | ₩354,435 | ₩360,187 | ₩353,090 | ₩358,003 | +1.01% | 51.3만 |
|---|
| 2026.07.13 | ₩362,198 | ₩364,115 | ₩358,563 | ₩359,947 | -0.62% | 45.8만 |
|---|
| 2026.07.10 | ₩361,852 | ₩362,291 | ₩356,006 | ₩359,681 | -0.60% | 37만 |
|---|
| 2026.07.09 | ₩352,277 | ₩359,615 | ₩349,148 | ₩359,508 | +2.05% | 80.1만 |
|---|
| 2026.07.08 | ₩353,649 | ₩362,198 | ₩353,316 | ₩356,312 | +0.75% | 84.5만 |
|---|
| 2026.07.07 | ₩352,451 | ₩358,656 | ₩349,042 | ₩355,247 | +0.79% | 73.3만 |
|---|
| 2026.07.06 | ₩339,747 | ₩345,326 | ₩338,176 | ₩345,060 | +1.56% | 69.2만 |
|---|
| 2026.07.02 | ₩339,174 | ₩345,766 | ₩338,642 | ₩341,465 | +0.68% | 63.1만 |
|---|
| 2026.07.01 | ₩340,666 | ₩345,859 | ₩338,642 | ₩340,759 | +0.03% | 63.6만 |
|---|
| 2026.06.30 | ₩333,289 | ₩337,497 | ₩329,254 | ₩334,980 | +0.51% | 73.2만 |
|---|
| 2026.06.29 | ₩342,823 | ₩346,219 | ₩332,010 | ₩336,218 | -1.93% | 88.9만 |
|---|
| 2026.06.26 | ₩338,176 | ₩341,172 | ₩336,391 | ₩340,386 | +0.65% | 105.2만 |
|---|
| 2026.06.25 | ₩330,892 | ₩341,625 | ₩326,471 | ₩334,034 | +0.95% | 74.4만 |
|---|
| 2026.06.24 | ₩328,561 | ₩338,628 | ₩327,296 | ₩335,672 | +2.16% | 113.4만 |
|---|
| 2026.06.23 | ₩332,903 | ₩334,287 | ₩326,737 | ₩329,201 | -1.11% | 118만 |
|---|
| 2026.06.22 | ₩347,630 | ₩352,064 | ₩325,898 | ₩329,826 | -5.12% | 169.1만 |
|---|
| 2026.06.18 | ₩356,126 | ₩356,858 | ₩349,055 | ₩352,397 | -1.05% | 182.1만 |
|---|
| 2026.06.17 | ₩360,134 | ₩361,119 | ₩351,279 | ₩352,770 | -2.04% | 61.3만 |
|---|
| 2026.06.16 | ₩364,062 | ₩367,990 | ₩362,491 | ₩364,688 | +0.17% | 55.5만 |
|---|
| 2026.06.15 | ₩371,799 | ₩373,503 | ₩358,762 | ₩363,476 | -2.24% | 77.8만 |
|---|
| 2026.06.12 | ₩372,877 | ₩375,168 | ₩371,000 | ₩372,704 | -0.05% | 51.4만 |
|---|
| 2026.06.11 | ₩383,038 | ₩383,038 | ₩371,266 | ₩372,278 | -2.81% | 70.1만 |
|---|
| 2026.06.10 | ₩377,898 | ₩385,701 | ₩374,742 | ₩383,624 | +1.52% | 97.2만 |
|---|
| 2026.06.09 | ₩377,565 | ₩383,064 | ₩373,357 | ₩378,031 | +0.12% | 74만 |
|---|
| 2026.06.08 | ₩386,433 | ₩389,509 | ₩376,912 | ₩377,392 | -2.34% | 96.2만 |
|---|
| 2026.06.05 | ₩390,122 | ₩393,930 | ₩387,578 | ₩392,718 | +0.67% | 51.7만 |
|---|
| 2026.06.04 | ₩399,470 | ₩399,736 | ₩390,987 | ₩391,214 | -2.07% | 47.5만 |
|---|
| 2026.06.03 | ₩395,408 | ₩398,258 | ₩389,722 | ₩395,595 | +0.05% | 49.2만 |
|---|
| 2026.06.02 | ₩390,761 | ₩403,438 | ₩389,469 | ₩396,034 | +1.35% | 93.4만 |
|---|
| 2026.06.01 | ₩380,987 | ₩398,804 | ₩380,068 | ₩394,942 | +3.66% | 88.9만 |
|---|
| 2026.05.29 | ₩394,942 | ₩394,942 | ₩375,501 | ₩380,015 | -3.78% | 182만 |
|---|
| 2026.05.28 | ₩394,476 | ₩397,579 | ₩392,692 | ₩394,343 | -0.03% | 54.7만 |
|---|
| 2026.05.27 | ₩406,541 | ₩406,833 | ₩392,838 | ₩393,690 | -3.16% | 87.8만 |
|---|
| 2026.05.26 | ₩412,959 | ₩414,677 | ₩407,406 | ₩408,618 | -1.05% | 77.3만 |
|---|
| 2026.05.22 | ₩407,366 | ₩416,102 | ₩406,021 | ₩412,799 | +1.33% | 89.7만 |
|---|
| 2026.05.21 | ₩399,616 | ₩411,188 | ₩395,262 | ₩407,379 | +1.94% | 101.5만 |
|---|
| 2026.05.20 | ₩399,603 | ₩406,887 | ₩396,846 | ₩403,478 | +0.97% | 68.6만 |
|---|
| 2026.05.19 | ₩404,583 | ₩410,669 | ₩402,013 | ₩402,985 | -0.39% | 79.8만 |
|---|
| 2026.05.18 | ₩396,700 | ₩409,870 | ₩393,664 | ₩406,554 | +2.48% | 75.5만 |
|---|
| 2026.05.15 | ₩390,322 | ₩396,966 | ₩390,188 | ₩396,247 | +1.52% | 68.5만 |
|---|
| 2026.05.14 | ₩392,106 | ₩396,593 | ₩388,830 | ₩390,095 | -0.51% | 60.1만 |
|---|
| 2026.05.13 | ₩380,308 | ₩394,170 | ₩378,563 | ₩393,011 | +3.34% | 81.2만 |
|---|
| 2026.05.12 | ₩382,971 | ₩382,971 | ₩375,434 | ₩380,574 | -0.63% | 85만 |
|---|
| 2026.05.11 | ₩381,746 | ₩384,223 | ₩377,844 | ₩381,466 | -0.07% | 100.1만 |
|---|
| 2026.05.08 | ₩368,536 | ₩384,689 | ₩364,209 | ₩383,783 | +4.14% | 90.7만 |
|---|
| 2026.05.07 | ₩365,820 | ₩373,783 | ₩365,820 | ₩370,813 | +1.37% | 103만 |
|---|
| 2026.05.06 | ₩362,824 | ₩370,148 | ₩359,894 | ₩367,205 | +1.21% | 102.6만 |
|---|
| 2026.05.05 | ₩362,438 | ₩367,897 | ₩360,920 | ₩367,218 | +1.32% | 52.9만 |
|---|
| 2026.05.04 | ₩360,653 | ₩368,283 | ₩360,653 | ₩365,061 | +1.22% | 49.9만 |
|---|
| 2026.05.01 | ₩360,986 | ₩364,568 | ₩359,175 | ₩362,784 | +0.50% | 59만 |
|---|
| 2026.04.30 | ₩362,344 | ₩362,344 | ₩354,195 | ₩357,750 | -1.27% | 80.2만 |
|---|
| 2026.04.29 | ₩359,042 | ₩363,077 | ₩357,990 | ₩362,997 | +1.10% | 46.2만 |
|---|
| 2026.04.28 | ₩360,680 | ₩365,207 | ₩358,363 | ₩360,067 | -0.17% | 77.1만 |
|---|
| 2026.04.27 | ₩356,059 | ₩362,158 | ₩352,024 | ₩356,738 | +0.19% | 91.7만 |
|---|
| 2026.04.24 | ₩368,230 | ₩368,789 | ₩337,576 | ₩358,469 | -2.65% | 171.4만 |
|---|
| 2026.04.23 | ₩359,135 | ₩369,122 | ₩353,902 | ₩368,789 | +2.69% | 103.7만 |
|---|
| 2026.04.22 | ₩360,414 | ₩361,332 | ₩356,618 | ₩359,308 | -0.31% | 74.8만 |
|---|
| 2026.04.21 | ₩367,271 | ₩367,911 | ₩354,475 | ₩359,242 | -2.19% | 112.2만 |
|---|
| 2026.04.20 | ₩365,181 | ₩371,106 | ₩363,889 | ₩367,271 | +0.57% | 62.1만 |
|---|
| 2026.04.17 | ₩365,913 | ₩367,697 | ₩362,824 | ₩364,928 | -0.27% | 80.5만 |
|---|
| 2026.04.16 | ₩366,552 | ₩370,441 | ₩363,569 | ₩364,661 | -0.52% | 76.2만 |
|---|
| 2026.04.15 | ₩357,750 | ₩368,536 | ₩357,005 | ₩366,539 | +2.46% | 105.4만 |
|---|
| 2026.04.14 | ₩359,615 | ₩362,198 | ₩351,865 | ₩357,324 | -0.64% | 100.8만 |
|---|
| 2026.04.13 | ₩348,922 | ₩361,785 | ₩348,283 | ₩361,452 | +3.59% | 86.2만 |
|---|
| 2026.04.10 | ₩359,335 | ₩359,668 | ₩344,594 | ₩345,926 | -3.73% | 85.5만 |
|---|
| 2026.04.09 | ₩361,785 | ₩362,611 | ₩356,432 | ₩359,375 | -0.67% | 73.7만 |
|---|
| 2026.04.08 | ₩361,306 | ₩363,716 | ₩355,420 | ₩360,733 | -0.16% | 85.3만 |
|---|
| 2026.04.07 | ₩364,861 | ₩376,220 | ₩364,062 | ₩365,860 | +0.27% | 133.3만 |
|---|
| 2026.04.06 | ₩345,433 | ₩366,086 | ₩344,767 | ₩365,540 | +5.82% | 106.3만 |
|---|
| 2026.04.02 | ₩338,668 | ₩346,858 | ₩335,206 | ₩346,019 | +2.17% | 108.7만 |
|---|
| 2026.04.01 | ₩330,492 | ₩335,566 | ₩326,884 | ₩333,928 | +1.04% | 76.2만 |
|---|
| 2026.03.31 | ₩333,662 | ₩336,098 | ₩328,282 | ₩330,719 | -0.88% | 109.6만 |
|---|
| 2026.03.30 | ₩333,542 | ₩338,043 | ₩330,772 | ₩332,463 | -0.32% | 82.1만 |
|---|
| 2026.03.27 | ₩332,383 | ₩332,383 | ₩327,243 | ₩329,547 | -0.85% | 71.5만 |
|---|
| 2026.03.26 | ₩335,193 | ₩339,561 | ₩331,598 | ₩333,968 | -0.37% | 82.3만 |
|---|
| 2026.03.25 | ₩327,057 | ₩336,205 | ₩323,128 | ₩335,166 | +2.48% | 129.8만 |
|---|
| 2026.03.24 | ₩321,810 | ₩324,380 | ₩318,921 | ₩321,104 | -0.22% | 62.7만 |
|---|
| 2026.03.23 | ₩319,986 | ₩323,581 | ₩317,203 | ₩320,811 | +0.26% | 54.7만 |
|---|
| 2026.03.20 | ₩318,734 | ₩321,610 | ₩315,592 | ₩320,625 | +0.59% | 190.5만 |
|---|
| 2026.03.19 | ₩319,546 | ₩325,565 | ₩317,349 | ₩319,120 | -0.13% | 65.4만 |
|---|
| 2026.03.18 | ₩319,413 | ₩322,649 | ₩316,950 | ₩318,108 | -0.41% | 63.5만 |
|---|
| 2026.03.17 | ₩320,945 | ₩327,137 | ₩320,492 | ₩322,449 | +0.47% | 52.1만 |
|---|
| 2026.03.16 | ₩317,975 | ₩321,451 | ₩317,389 | ₩321,264 | +1.03% | 47.4만 |
|---|
| 2026.03.13 | ₩314,233 | ₩318,202 | ₩311,863 | ₩317,722 | +1.11% | 47.8만 |
|---|
| 2026.03.12 | ₩315,259 | ₩320,199 | ₩312,955 | ₩313,128 | -0.68% | 78.8만 |
|---|
| 2026.03.11 | ₩317,949 | ₩320,678 | ₩311,970 | ₩313,900 | -1.27% | 50만 |
|---|
| 2026.03.10 | ₩320,412 | ₩322,756 | ₩314,366 | ₩317,735 | -0.84% | 57.9만 |
|---|
| 2026.03.09 | ₩323,248 | ₩324,367 | ₩318,361 | ₩322,756 | -0.15% | 66.3만 |
|---|
| 2026.03.06 | ₩317,949 | ₩324,793 | ₩312,848 | ₩324,620 | +2.10% | 55.3만 |
|---|
| 2026.03.05 | ₩317,216 | ₩322,063 | ₩314,566 | ₩317,855 | +0.20% | 98.5만 |
|---|
| 2026.03.04 | ₩310,971 | ₩318,255 | ₩310,052 | ₩318,028 | +2.27% | 67.4만 |
|---|
| 2026.03.03 | ₩300,065 | ₩314,247 | ₩300,065 | ₩313,488 | +4.47% | 90.3만 |
|---|
| 2026.03.02 | ₩301,210 | ₩307,322 | ₩300,092 | ₩303,674 | +0.82% | 72.2만 |
|---|
| 2026.02.27 | ₩297,748 | ₩303,953 | ₩295,884 | ₩303,527 | +1.94% | 116.1만 |
|---|
| 2026.02.26 | ₩286,629 | ₩300,731 | ₩286,296 | ₩299,998 | +4.66% | 94.9만 |
|---|
| 2026.02.25 | ₩283,167 | ₩285,923 | ₩279,212 | ₩285,630 | +0.87% | 79.7만 |
|---|
| 2026.02.24 | ₩280,623 | ₩286,256 | ₩279,026 | ₩284,232 | +1.29% | 70.2만 |
|---|
| 2026.02.23 | ₩284,991 | ₩284,991 | ₩279,918 | ₩281,622 | -1.18% | 108.1만 |
|---|
| 2026.02.20 | ₩288,081 | ₩292,355 | ₩285,870 | ₩287,508 | -0.20% | 50.4만 |
|---|
| 2026.02.19 | ₩289,359 | ₩291,316 | ₩285,431 | ₩288,453 | -0.31% | 72만 |
|---|
| 2026.02.18 | ₩287,961 | ₩292,182 | ₩285,138 | ₩291,023 | +1.06% | 70.4만 |
|---|
| 2026.02.17 | ₩291,742 | ₩295,524 | ₩283,420 | ₩287,961 | -1.30% | 61.9만 |
|---|
| 2026.02.13 | ₩288,533 | ₩293,593 | ₩286,190 | ₩291,663 | +1.08% | 76.1만 |
|---|
| 2026.02.12 | ₩286,309 | ₩291,969 | ₩283,486 | ₩290,491 | +1.46% | 118.2만 |
|---|
| 2026.02.11 | ₩293,127 | ₩293,926 | ₩283,473 | ₩287,202 | -2.02% | 69.6만 |
|---|
| 2026.02.10 | ₩291,942 | ₩293,766 | ₩288,560 | ₩293,061 | +0.38% | 91.1만 |
|---|
| 2026.02.09 | ₩296,749 | ₩297,988 | ₩289,425 | ₩292,781 | -1.34% | 120.4만 |
|---|
| 2026.02.06 | ₩325,712 | ₩331,105 | ₩278,120 | ₩298,507 | -8.35% | 256.2만 |
|---|
| 2026.02.05 | ₩323,102 | ₩330,772 | ₩321,464 | ₩323,075 | -0.01% | 123.5만 |
|---|
| 2026.02.04 | ₩323,262 | ₩328,735 | ₩319,799 | ₩320,878 | -0.74% | 126.5만 |
|---|
| 2026.02.03 | ₩331,065 | ₩335,126 | ₩323,275 | ₩324,340 | -2.03% | 102.3만 |
|---|
| 2026.02.02 | ₩324,926 | ₩335,459 | ₩324,180 | ₩334,234 | +2.86% | 73만 |
|---|
| 2026.01.30 | ₩325,192 | ₩327,749 | ₩323,555 | ₩325,219 | +0.01% | 87.7만 |
|---|
| 2026.01.29 | ₩337,283 | ₩337,909 | ₩322,809 | ₩325,192 | -3.58% | 78.9만 |
|---|
| 2026.01.28 | ₩332,410 | ₩338,362 | ₩331,757 | ₩337,563 | +1.55% | 56.2만 |
|---|
| 2026.01.27 | ₩335,060 | ₩336,058 | ₩331,225 | ₩332,410 | -0.79% | 57.1만 |
|---|
| 2026.01.26 | ₩334,407 | ₩337,683 | ₩333,116 | ₩334,953 | +0.16% | 44.2만 |
|---|
| 2026.01.23 | ₩335,046 | ₩337,963 | ₩332,157 | ₩333,701 | -0.40% | 41.2만 |
|---|
| 2026.01.22 | ₩336,871 | ₩339,321 | ₩332,916 | ₩334,900 | -0.59% | 69.6만 |
|---|
| 2026.01.21 | ₩330,066 | ₩340,413 | ₩330,066 | ₩336,591 | +1.98% | 96.6만 |
|---|
| 2026.01.20 | ₩328,828 | ₩334,927 | ₩327,030 | ₩330,399 | +0.48% | 83.4만 |
|---|
| 2026.01.16 | ₩330,652 | ₩333,076 | ₩328,189 | ₩332,197 | +0.47% | 58.1만 |
|---|
| 2026.01.15 | ₩331,478 | ₩335,566 | ₩326,458 | ₩331,864 | +0.12% | 54만 |
|---|
| 2026.01.14 | ₩328,055 | ₩334,061 | ₩327,829 | ₩331,984 | +1.20% | 49.7만 |
|---|
| 2026.01.13 | ₩330,333 | ₩333,502 | ₩326,804 | ₩328,029 | -0.70% | 86.2만 |
|---|
| 2026.01.12 | ₩329,946 | ₩332,183 | ₩328,229 | ₩331,118 | +0.36% | 48만 |
|---|
| 2026.01.09 | ₩328,934 | ₩333,182 | ₩328,175 | ₩331,491 | +0.78% | 37.3만 |
|---|
| 2026.01.08 | ₩324,607 | ₩329,627 | ₩322,809 | ₩329,081 | +1.38% | 51.1만 |
|---|
| 2026.01.07 | ₩328,335 | ₩329,161 | ₩323,262 | ₩324,620 | -1.13% | 58.9만 |
|---|
| 2026.01.06 | ₩320,692 | ₩330,000 | ₩318,681 | ₩327,842 | +2.23% | 58.2만 |
|---|
| 2026.01.05 | ₩318,428 | ₩320,878 | ₩314,606 | ₩318,588 | +0.05% | 65만 |
|---|
| 2026.01.02 | ₩323,688 | ₩325,073 | ₩317,363 | ₩320,292 | -1.05% | 60.6만 |
|---|
| 2025.12.31 | ₩326,537 | ₩327,403 | ₩323,022 | ₩323,515 | -0.93% | 51.3만 |
|---|
| 2025.12.30 | ₩325,725 | ₩327,789 | ₩324,793 | ₩327,470 | +0.54% | 36.5만 |
|---|
| 2025.12.29 | ₩326,844 | ₩329,480 | ₩324,034 | ₩326,444 | -0.12% | 33.7만 |
|---|
| 2025.12.26 | ₩326,324 | ₩328,894 | ₩326,258 | ₩328,002 | +0.51% | 19.9만 |
|---|
| 2025.12.24 | ₩325,339 | ₩329,334 | ₩325,339 | ₩327,243 | +0.59% | 18.6만 |
|---|
| 2025.12.23 | ₩326,324 | ₩328,149 | ₩325,419 | ₩326,351 | +0.01% | 31.2만 |
|---|
| 2025.12.22 | ₩325,632 | ₩329,840 | ₩324,340 | ₩327,789 | +0.66% | 48만 |
|---|
| 2025.12.19 | ₩325,419 | ₩327,589 | ₩323,288 | ₩324,953 | -0.14% | 189.5만 |
|---|
| 2025.12.18 | ₩323,848 | ₩329,041 | ₩321,797 | ₩325,432 | +0.49% | 80.3만 |
|---|
| 2025.12.17 | ₩322,622 | ₩327,017 | ₩321,997 | ₩323,741 | +0.35% | 77.5만 |
|---|
| 2025.12.16 | ₩320,026 | ₩324,220 | ₩320,026 | ₩322,583 | +0.80% | 57.9만 |
|---|
| 2025.12.15 | ₩322,955 | ₩325,392 | ₩316,497 | ₩322,090 | -0.27% | 91.5만 |
|---|
| 2025.12.12 | ₩326,431 | ₩326,977 | ₩321,317 | ₩322,250 | -1.28% | 73.5만 |
|---|
| 2025.12.11 | ₩322,849 | ₩328,894 | ₩322,849 | ₩325,006 | +0.67% | 64.6만 |
|---|
| 2025.12.10 | ₩323,342 | ₩325,499 | ₩320,212 | ₩322,676 | -0.21% | 163.3만 |
|---|
| 2025.12.09 | ₩332,996 | ₩334,833 | ₩318,095 | ₩323,009 | -3.00% | 82.5만 |
|---|
| 2025.12.08 | ₩331,571 | ₩334,247 | ₩328,988 | ₩334,168 | +0.78% | 62.9만 |
|---|
| 2025.12.05 | ₩331,211 | ₩334,074 | ₩329,840 | ₩332,290 | +0.33% | 51.4만 |
|---|
| 2025.12.04 | ₩332,823 | ₩336,192 | ₩329,667 | ₩331,092 | -0.52% | 75.3만 |
|---|
| 2025.12.03 | ₩337,710 | ₩340,786 | ₩331,371 | ₩332,823 | -1.45% | 141.1만 |
|---|
| 2025.12.02 | ₩336,391 | ₩341,372 | ₩334,341 | ₩337,790 | +0.42% | 64.2만 |
|---|
| 2025.12.01 | ₩334,327 | ₩338,429 | ₩332,743 | ₩334,261 | -0.02% | 97만 |
|---|
| 2025.11.28 | ₩336,458 | ₩338,975 | ₩334,940 | ₩335,552 | -0.27% | 184.7만 |
|---|
| 2025.11.26 | ₩339,960 | ₩340,879 | ₩335,286 | ₩336,458 | -1.03% | 68.1만 |
|---|
| 2025.11.25 | ₩333,195 | ₩342,344 | ₩330,532 | ₩340,466 | +2.18% | 70.1만 |
|---|
| 2025.11.24 | ₩334,953 | ₩336,964 | ₩330,372 | ₩332,330 | -0.78% | 142.9만 |
|---|
| 2025.11.21 | ₩331,025 | ₩339,214 | ₩327,669 | ₩334,793 | +1.14% | 122.1만 |
|---|
| 2025.11.20 | ₩330,839 | ₩332,556 | ₩328,215 | ₩330,799 | -0.01% | 241.8만 |
|---|
| 2025.11.19 | ₩329,906 | ₩331,225 | ₩325,086 | ₩327,256 | -0.80% | 95.2만 |
|---|
| 2025.11.18 | ₩332,104 | ₩336,791 | ₩330,146 | ₩332,410 | +0.09% | 89.7만 |
|---|
| 2025.11.17 | ₩336,977 | ₩339,960 | ₩329,866 | ₩333,156 | -1.13% | 77.9만 |
|---|
| 2025.11.14 | ₩334,101 | ₩339,374 | ₩329,507 | ₩336,738 | +0.79% | 67.1만 |
|---|
| 2025.11.13 | ₩333,994 | ₩340,466 | ₩333,049 | ₩334,913 | +0.28% | 103.3만 |
|---|
| 2025.11.12 | ₩329,028 | ₩336,658 | ₩329,028 | ₩333,555 | +1.38% | 99.2만 |
|---|
| 2025.11.11 | ₩328,202 | ₩332,796 | ₩327,603 | ₩331,145 | +0.90% | 53.5만 |
|---|
| 2025.11.10 | ₩323,528 | ₩330,199 | ₩322,396 | ₩329,773 | +1.93% | 74.1만 |
|---|
| 2025.11.07 | ₩319,054 | ₩323,821 | ₩317,922 | ₩322,210 | +0.99% | 61.3만 |
|---|
| 2025.11.06 | ₩321,624 | ₩324,300 | ₩316,044 | ₩319,054 | -0.80% | 80.7만 |
|---|
| 2025.11.05 | ₩320,345 | ₩327,017 | ₩318,974 | ₩324,953 | +1.44% | 102.7만 |
|---|
| 2025.11.04 | ₩325,605 | ₩326,311 | ₩316,737 | ₩319,826 | -1.77% | 86.3만 |
|---|
| 2025.11.03 | ₩320,718 | ₩326,444 | ₩314,886 | ₩325,659 | +1.54% | 117만 |
|---|
| 2025.10.31 | ₩314,087 | ₩320,146 | ₩311,357 | ₩319,320 | +1.67% | 94.6만 |
|---|
| 2025.10.30 | ₩310,651 | ₩319,120 | ₩307,602 | ₩313,727 | +0.99% | 119.2만 |
|---|
| 2025.10.29 | ₩317,669 | ₩320,079 | ₩308,707 | ₩310,025 | -2.41% | 157.1만 |
|---|
| 2025.10.28 | ₩326,484 | ₩329,201 | ₩318,668 | ₩320,079 | -1.96% | 111.5만 |
|---|
| 2025.10.27 | ₩326,391 | ₩334,793 | ₩321,317 | ₩329,201 | +0.86% | 142만 |
|---|
| 2025.10.24 | ₩338,642 | ₩342,210 | ₩300,158 | ₩329,014 | -2.84% | 376.9만 |
|---|
| 2025.10.23 | ₩336,618 | ₩336,618 | ₩326,577 | ₩333,675 | -0.87% | 138.5만 |
|---|
| 2025.10.22 | ₩354,821 | ₩357,311 | ₩332,570 | ₩335,486 | -5.45% | 158.3만 |
|---|
| 2025.10.21 | ₩355,061 | ₩358,829 | ₩353,476 | ₩354,821 | -0.07% | 60.6만 |
|---|
| 2025.10.20 | ₩353,010 | ₩356,299 | ₩352,490 | ₩355,433 | +0.69% | 46.8만 |
|---|
| 2025.10.17 | ₩347,657 | ₩353,303 | ₩346,671 | ₩352,597 | +1.42% | 65.4만 |
|---|
| 2025.10.16 | ₩353,809 | ₩354,954 | ₩345,500 | ₩345,939 | -2.22% | 71.3만 |
|---|
| 2025.10.15 | ₩352,890 | ₩355,433 | ₩348,189 | ₩353,862 | +0.28% | 81.4만 |
|---|
| 2025.10.14 | ₩350,107 | ₩356,445 | ₩349,907 | ₩352,890 | +0.79% | 72.4만 |
|---|
| 2025.10.13 | ₩347,058 | ₩352,024 | ₩343,928 | ₩351,625 | +1.32% | 55.4만 |
|---|
| 2025.10.10 | ₩348,615 | ₩350,626 | ₩346,259 | ₩347,311 | -0.37% | 58.8만 |
|---|