시장 데이터를 불러오는 중
전체 종목
버티브 과거 주가
Vertiv Holdings, LLC Class A Common Stock · VRT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vertiv Holdings, LLC Class A Common Stock · VRT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩329,244 | ₩331,943 | ₩320,455 | ₩324,315 | -1.50% | 342.2만 |
| 2026.10.08 | ₩323,540 | ₩336,772 | ₩320,281 | ₩325,584 | +0.63% | 587.4만 |
| 2026.10.07 | ₩325,978 | ₩329,779 | ₩320,121 | ₩329,271 | +1.01% | 549.1만 |
| 2026.10.06 | ₩338,228 | ₩342,643 | ₩332,758 | ₩338,155 | -0.02% | 423.8만 |
| 2026.10.05 | ₩339,758 | ₩344,780 | ₩334,040 | ₩338,796 | -0.28% | 435.2만 |
| 2026.10.02 | ₩334,815 | ₩340,372 | ₩332,010 | ₩336,872 | +0.61% | 334.5만 |
| 2026.10.01 | ₩324,502 | ₩333,332 | ₩318,331 | ₩328,777 | +1.32% | 346.9만 |
| 2026.09.30 | ₩333,265 | ₩335,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩322,352 |
| -3.27% |
| 417.7만 |
| 2026.09.29 | ₩335,803 | ₩339,477 | ₩329,739 | ₩331,743 | -1.21% | 329만 |
|---|
| 2026.09.28 | ₩338,275 | ₩339,571 | ₩323,968 | ₩325,998 | -3.63% | 427.5만 |
|---|
| 2026.09.25 | ₩332,865 | ₩339,971 | ₩331,288 | ₩338,342 | +1.65% | 412.7만 |
|---|
| 2026.09.24 | ₩321,229 | ₩329,819 | ₩319,266 | ₩327,682 | +2.01% | 412.3만 |
|---|
| 2026.09.23 | ₩338,869 | ₩340,666 | ₩331,963 | ₩332,330 | -1.93% | 354.9만 |
|---|
| 2026.09.22 | ₩334,361 | ₩341,174 | ₩332,811 | ₩338,582 | +1.26% | 351.8만 |
|---|
| 2026.09.21 | ₩340,198 | ₩340,474 | ₩330,762 | ₩335,109 | -1.50% | 486.8만 |
|---|
| 2026.09.18 | ₩328,870 | ₩334,160 | ₩323,848 | ₩333,145 | +1.30% | 783.7만 |
|---|
| 2026.09.17 | ₩333,626 | ₩337,086 | ₩322,271 | ₩322,592 | -3.31% | 496.7만 |
|---|
| 2026.09.16 | ₩320,602 | ₩326,960 | ₩317,449 | ₩319,813 | -0.25% | 551.5만 |
|---|
| 2026.09.15 | ₩324,636 | ₩327,828 | ₩312,453 | ₩313,401 | -3.46% | 572.8만 |
|---|
| 2026.09.14 | ₩304,572 | ₩322,338 | ₩303,156 | ₩317,115 | +4.12% | 1090.5만 |
|---|
| 2026.09.11 | ₩337,300 | ₩345,689 | ₩336,418 | ₩343,391 | +1.81% | 476.8만 |
|---|
| 2026.09.10 | ₩346,116 | ₩349,990 | ₩326,974 | ₩331,462 | -4.23% | 1005.5만 |
|---|
| 2026.09.09 | ₩385,644 | ₩387,701 | ₩347,318 | ₩351,179 | -8.94% | 979.9만 |
|---|
| 2026.09.08 | ₩380,714 | ₩394,527 | ₩376,707 | ₩388,502 | +2.05% | 475.1만 |
|---|
| 2026.09.04 | ₩365,947 | ₩375,358 | ₩362,280 | ₩374,743 | +2.40% | 331.9만 |
|---|
| 2026.09.03 | ₩342,630 | ₩361,999 | ₩339,971 | ₩359,114 | +4.81% | 424.1만 |
|---|
| 2026.09.02 | ₩340,599 | ₩347,385 | ₩335,964 | ₩342,910 | +0.68% | 301.1만 |
|---|
| 2026.09.01 | ₩340,933 | ₩344,500 | ₩332,290 | ₩341,935 | +0.29% | 427.9만 |
|---|
| 2026.08.31 | ₩344,967 | ₩349,710 | ₩340,518 | ₩345,609 | +0.19% | 408.3만 |
|---|
| 2026.08.28 | ₩359,421 | ₩360,677 | ₩341,401 | ₩343,418 | -4.45% | 384.1만 |
|---|
| 2026.08.27 | ₩364,684 | ₩367,035 | ₩350,297 | ₩359,715 | -1.36% | 460.5만 |
|---|
| 2026.08.26 | ₩342,790 | ₩355,040 | ₩341,093 | ₩352,408 | +2.81% | 393.1만 |
|---|
| 2026.08.25 | ₩351,446 | ₩356,729 | ₩340,679 | ₩341,641 | -2.79% | 392.2만 |
|---|
| 2026.08.24 | ₩343,311 | ₩345,047 | ₩333,920 | ₩340,599 | -0.79% | 398.2만 |
|---|
| 2026.08.21 | ₩358,272 | ₩358,272 | ₩343,959 | ₩349,923 | -2.33% | 320.8만 |
|---|
| 2026.08.20 | ₩345,428 | ₩353,931 | ₩336,845 | ₩353,503 | +2.34% | 522만 |
|---|
| 2026.08.19 | ₩364,684 | ₩368,091 | ₩342,122 | ₩348,654 | -4.40% | 620.7만 |
|---|
| 2026.08.18 | ₩375,371 | ₩376,265 | ₩361,091 | ₩364,070 | -3.01% | 558.4만 |
|---|
| 2026.08.17 | ₩397,920 | ₩401,153 | ₩388,166 | ₩390,640 | -1.83% | 357.6만 |
|---|
| 2026.08.14 | ₩383,480 | ₩394,701 | ₩381,048 | ₩392,523 | +2.36% | 315.4만 |
|---|
| 2026.08.13 | ₩384,648 | ₩392,082 | ₩383,226 | ₩383,480 | -0.30% | 312만 |
|---|
| 2026.08.12 | ₩398,468 | ₩398,468 | ₩382,065 | ₩385,203 | -3.33% | 403.4만 |
|---|
| 2026.08.11 | ₩368,024 | ₩380,287 | ₩365,887 | ₩376,453 | +2.29% | 368.7만 |
|---|
| 2026.08.10 | ₩370,402 | ₩372,272 | ₩357,364 | ₩360,810 | -2.59% | 286만 |
|---|
| 2026.08.07 | ₩380,608 | ₩381,922 | ₩359,595 | ₩363,883 | -4.39% | 391만 |
|---|
| 2026.08.06 | ₩362,186 | ₩382,531 | ₩360,761 | ₩367,583 | +1.49% | 508.5만 |
|---|
| 2026.08.05 | ₩361,278 | ₩377,375 | ₩360,677 | ₩371,283 | +2.77% | 593.3만 |
|---|
| 2026.08.04 | ₩367,637 | ₩369,386 | ₩358,165 | ₩360,583 | -1.92% | 580.3만 |
|---|
| 2026.08.03 | ₩316,567 | ₩352,849 | ₩313,869 | ₩351,393 | +11.00% | 951.7만 |
|---|
| 2026.07.31 | ₩329,779 | ₩336,243 | ₩311,478 | ₩322,699 | -2.15% | 1085만 |
|---|
| 2026.07.30 | ₩316,861 | ₩322,365 | ₩300,030 | ₩303,904 | -4.09% | 1450.8만 |
|---|
| 2026.07.29 | ₩328,603 | ₩332,357 | ₩295,114 | ₩297,946 | -9.33% | 2126.6만 |
|---|
| 2026.07.28 | ₩364,123 | ₩366,902 | ₩346,236 | ₩360,089 | -1.11% | 815.8만 |
|---|
| 2026.07.27 | ₩391,441 | ₩396,357 | ₩364,056 | ₩384,188 | -1.85% | 501.7만 |
|---|
| 2026.07.24 | ₩401,420 | ₩404,078 | ₩385,457 | ₩387,874 | -3.37% | 340.5만 |
|---|
| 2026.07.23 | ₩400,752 | ₩418,933 | ₩400,752 | ₩406,149 | +1.35% | 309.9만 |
|---|
| 2026.07.22 | ₩393,078 | ₩405,942 | ₩392,136 | ₩402,302 | +2.35% | 293.5만 |
|---|
| 2026.07.21 | ₩404,826 | ₩409,368 | ₩396,945 | ₩406,763 | +0.48% | 348.5만 |
|---|
| 2026.07.20 | ₩394,073 | ₩402,969 | ₩388,676 | ₩389,624 | -1.13% | 377만 |
|---|
| 2026.07.17 | ₩372,980 | ₩397,179 | ₩364,591 | ₩386,806 | +3.71% | 606.8만 |
|---|
| 2026.07.16 | ₩396,744 | ₩402,462 | ₩384,094 | ₩392,884 | -0.97% | 501.8만 |
|---|
| 2026.07.15 | ₩409,101 | ₩413,356 | ₩387,100 | ₩406,857 | -0.55% | 387.4만 |
|---|
| 2026.07.14 | ₩421,498 | ₩423,702 | ₩401,006 | ₩405,534 | -3.79% | 356.1만 |
|---|
| 2026.07.13 | ₩416,702 | ₩422,232 | ₩403,517 | ₩408,593 | -1.95% | 372만 |
|---|
| 2026.07.10 | ₩427,883 | ₩432,558 | ₩421,698 | ₩425,946 | -0.45% | 300.1만 |
|---|
| 2026.07.09 | ₩445,569 | ₩452,689 | ₩430,648 | ₩432,705 | -2.89% | 394.6만 |
|---|
| 2026.07.08 | ₩402,943 | ₩427,001 | ₩401,554 | ₩424,543 | +5.36% | 442.5만 |
|---|
| 2026.07.07 | ₩407,091 | ₩409,074 | ₩383,533 | ₩408,206 | +0.27% | 598.7만 |
|---|
| 2026.07.06 | ₩416,769 | ₩439,999 | ₩411,465 | ₩425,425 | +2.08% | 642.8만 |
|---|
| 2026.07.02 | ₩413,857 | ₩423,448 | ₩396,010 | ₩401,460 | -3.00% | 589.9만 |
|---|
| 2026.07.01 | ₩435,217 | ₩437,107 | ₩413,456 | ₩416,007 | -4.41% | 626만 |
|---|
| 2026.06.30 | ₩414,110 | ₩450,485 | ₩414,110 | ₩447,266 | +8.01% | 774.3만 |
|---|
| 2026.06.29 | ₩406,964 | ₩413,042 | ₩393,138 | ₩410,063 | +0.76% | 670.9만 |
|---|
| 2026.06.26 | ₩419,454 | ₩422,125 | ₩401,006 | ₩406,029 | -3.20% | 2198.8만 |
|---|
| 2026.06.25 | ₩452,743 | ₩454,186 | ₩429,259 | ₩434,909 | -3.94% | 630.5만 |
|---|
| 2026.06.24 | ₩432,451 | ₩432,465 | ₩411,813 | ₩422,700 | -2.25% | 610.6만 |
|---|
| 2026.06.23 | ₩451,460 | ₩451,474 | ₩422,807 | ₩425,225 | -5.81% | 1027.8만 |
|---|
| 2026.06.22 | ₩452,689 | ₩478,952 | ₩451,514 | ₩478,177 | +5.63% | 728.4만 |
|---|
| 2026.06.18 | ₩442,470 | ₩451,233 | ₩436,152 | ₩444,901 | +0.55% | 726.3만 |
|---|
| 2026.06.17 | ₩407,057 | ₩440,426 | ₩405,027 | ₩424,236 | +4.22% | 618.1만 |
|---|
| 2026.06.16 | ₩419,721 | ₩422,621 | ₩399,536 | ₩400,218 | -4.65% | 458.2만 |
|---|
| 2026.06.15 | ₩422,125 | ₩427,254 | ₩414,606 | ₩416,689 | -1.29% | 534.6만 |
|---|
| 2026.06.12 | ₩405,401 | ₩407,685 | ₩394,206 | ₩404,586 | -0.20% | 495.8만 |
|---|
| 2026.06.11 | ₩379,713 | ₩398,962 | ₩378,577 | ₩397,920 | +4.80% | 540.9만 |
|---|
| 2026.06.10 | ₩380,073 | ₩393,205 | ₩367,596 | ₩375,344 | -1.24% | 690.4만 |
|---|
| 2026.06.09 | ₩401,326 | ₩410,277 | ₩369,360 | ₩386,752 | -3.63% | 1111.8만 |
|---|
| 2026.06.08 | ₩413,109 | ₩414,921 | ₩401,046 | ₩401,513 | -2.81% | 479만 |
|---|
| 2026.06.05 | ₩419,126 | ₩420,790 | ₩393,265 | ₩401,433 | -4.22% | 733만 |
|---|
| 2026.06.04 | ₩428,932 | ₩436,633 | ₩408,767 | ₩432,705 | +0.88% | 607.6만 |
|---|
| 2026.06.03 | ₩455,341 | ₩459,035 | ₩436,539 | ₩442,751 | -2.77% | 392.8만 |
|---|
| 2026.06.02 | ₩447,707 | ₩461,105 | ₩442,470 | ₩446,825 | -0.20% | 507.7만 |
|---|
| 2026.06.01 | ₩424,784 | ₩438,930 | ₩418,292 | ₩431,997 | +1.70% | 616.2만 |
|---|
| 2026.05.29 | ₩421,057 | ₩426,908 | ₩411,439 | ₩421,738 | +0.16% | 721.9만 |
|---|
| 2026.05.28 | ₩422,660 | ₩428,370 | ₩410,504 | ₩419,694 | -0.70% | 538.4만 |
|---|
| 2026.05.27 | ₩435,497 | ₩435,702 | ₩414,244 | ₩427,175 | -1.91% | 529.3만 |
|---|
| 2026.05.26 | ₩455,602 | ₩458,607 | ₩431,824 | ₩432,692 | -5.03% | 652.4만 |
|---|
| 2026.05.22 | ₩446,117 | ₩447,359 | ₩432,812 | ₩437,434 | -1.95% | 480.2만 |
|---|
| 2026.05.21 | ₩430,541 | ₩441,268 | ₩426,133 | ₩432,011 | +0.34% | 522.1만 |
|---|
| 2026.05.20 | ₩434,148 | ₩440,066 | ₩419,788 | ₩421,685 | -2.87% | 601.4만 |
|---|
| 2026.05.19 | ₩440,400 | ₩447,005 | ₩419,908 | ₩430,982 | -2.14% | 904만 |
|---|
| 2026.05.18 | ₩494,655 | ₩494,655 | ₩441,789 | ₩453,825 | -8.25% | 808.7만 |
|---|
| 2026.05.15 | ₩486,660 | ₩499,484 | ₩475,920 | ₩495,516 | +1.82% | 487.1만 |
|---|
| 2026.05.14 | ₩494,581 | ₩507,532 | ₩487,782 | ₩502,583 | +1.62% | 361.1만 |
|---|
| 2026.05.13 | ₩501,875 | ₩504,640 | ₩482,118 | ₩494,247 | -1.52% | 446.1만 |
|---|
| 2026.05.12 | ₩482,666 | ₩494,615 | ₩466,235 | ₩490,427 | +1.61% | 655.6만 |
|---|
| 2026.05.11 | ₩456,875 | ₩496,926 | ₩456,875 | ₩491,482 | +7.57% | 727.9만 |
|---|
| 2026.05.08 | ₩467,257 | ₩468,866 | ₩453,798 | ₩454,146 | -2.81% | 408.1만 |
|---|
| 2026.05.07 | ₩478,999 | ₩479,567 | ₩449,083 | ₩454,199 | -5.18% | 545.8만 |
|---|
| 2026.05.06 | ₩469,628 | ₩480,689 | ₩459,061 | ₩479,460 | +2.09% | 558.3만 |
|---|
| 2026.05.05 | ₩446,264 | ₩455,682 | ₩441,629 | ₩455,548 | +2.08% | 545.6만 |
|---|
| 2026.05.04 | ₩440,266 | ₩444,768 | ₩429,406 | ₩442,123 | +0.42% | 492.7만 |
|---|
| 2026.05.01 | ₩441,695 | ₩443,459 | ₩433,119 | ₩438,570 | -0.71% | 440.9만 |
|---|
| 2026.04.30 | ₩419,120 | ₩440,827 | ₩417,236 | ₩438,810 | +4.70% | 626.9만 |
|---|
| 2026.04.29 | ₩410,170 | ₩414,070 | ₩400,485 | ₩409,007 | -0.28% | 453.6만 |
|---|
| 2026.04.28 | ₩410,363 | ₩420,135 | ₩392,577 | ₩407,471 | -0.70% | 821.8만 |
|---|
| 2026.04.27 | ₩435,470 | ₩438,222 | ₩410,198 | ₩430,715 | -1.09% | 544.3만 |
|---|
| 2026.04.24 | ₩438,156 | ₩441,221 | ₩422,660 | ₩432,091 | -1.38% | 528.2만 |
|---|
| 2026.04.23 | ₩406,363 | ₩434,482 | ₩406,363 | ₩429,807 | +5.77% | 706.7만 |
|---|
| 2026.04.22 | ₩407,859 | ₩418,091 | ₩396,477 | ₩407,618 | -0.06% | 983.6만 |
|---|
| 2026.04.21 | ₩422,259 | ₩431,527 | ₩415,233 | ₩417,370 | -1.16% | 728.5만 |
|---|
| 2026.04.20 | ₩410,110 | ₩421,671 | ₩407,578 | ₩420,001 | +2.41% | 467.2만 |
|---|
| 2026.04.17 | ₩399,015 | ₩412,160 | ₩398,374 | ₩410,557 | +2.89% | 580.6만 |
|---|
| 2026.04.16 | ₩404,760 | ₩405,174 | ₩390,960 | ₩392,911 | -2.93% | 483.3만 |
|---|
| 2026.04.15 | ₩413,442 | ₩415,446 | ₩396,264 | ₩402,302 | -2.69% | 535.4만 |
|---|
| 2026.04.14 | ₩410,103 | ₩417,397 | ₩399,430 | ₩414,792 | +1.14% | 499.4만 |
|---|
| 2026.04.13 | ₩394,046 | ₩401,660 | ₩394,046 | ₩400,699 | +1.69% | 473.4만 |
|---|
| 2026.04.10 | ₩387,060 | ₩397,493 | ₩386,458 | ₩394,220 | +1.85% | 464.5만 |
|---|
| 2026.04.09 | ₩375,358 | ₩388,729 | ₩375,331 | ₩384,241 | +2.37% | 516.6만 |
|---|
| 2026.04.08 | ₩373,862 | ₩381,516 | ₩365,192 | ₩375,411 | +0.41% | 569.7만 |
|---|
| 2026.04.07 | ₩343,271 | ₩350,631 | ₩336,645 | ₩350,391 | +2.07% | 293.7만 |
|---|
| 2026.04.06 | ₩351,232 | ₩356,035 | ₩345,435 | ₩345,622 | -1.60% | 330.6만 |
|---|
| 2026.04.02 | ₩332,784 | ₩356,669 | ₩331,175 | ₩349,042 | +4.89% | 396.6만 |
|---|
| 2026.04.01 | ₩343,311 | ₩354,732 | ₩343,311 | ₩346,477 | +0.92% | 511.3만 |
|---|
| 2026.03.31 | ₩311,251 | ₩335,296 | ₩311,251 | ₩334,735 | +7.55% | 668.6만 |
|---|
| 2026.03.30 | ₩338,916 | ₩341,240 | ₩309,514 | ₩312,880 | -7.68% | 693만 |
|---|
| 2026.03.27 | ₩333,907 | ₩343,097 | ₩331,956 | ₩335,389 | +0.44% | 544.5만 |
|---|
| 2026.03.26 | ₩365,766 | ₩366,234 | ₩337,166 | ₩337,166 | -7.82% | 662.2만 |
|---|
| 2026.03.25 | ₩369,760 | ₩376,774 | ₩366,020 | ₩368,906 | -0.23% | 592.9만 |
|---|
| 2026.03.24 | ₩341,975 | ₩361,892 | ₩335,496 | ₩361,866 | +5.82% | 684.3만 |
|---|
| 2026.03.23 | ₩345,976 | ₩363,188 | ₩340,799 | ₩341,975 | -1.16% | 888.8만 |
|---|
| 2026.03.20 | ₩358,833 | ₩364,471 | ₩341,320 | ₩341,815 | -4.74% | 8782.7만 |
|---|
| 2026.03.19 | ₩345,234 | ₩362,148 | ₩342,028 | ₩359,568 | +4.15% | 708.5만 |
|---|
| 2026.03.18 | ₩362,854 | ₩366,995 | ₩353,383 | ₩353,610 | -2.55% | 667.4만 |
|---|
| 2026.03.17 | ₩348,200 | ₩361,839 | ₩346,664 | ₩358,553 | +2.97% | 512.1만 |
|---|
| 2026.03.16 | ₩349,563 | ₩361,892 | ₩349,563 | ₩353,650 | +1.17% | 738.7만 |
|---|
| 2026.03.13 | ₩354,265 | ₩359,635 | ₩342,073 | ₩345,822 | -2.38% | 698.1만 |
|---|
| 2026.03.12 | ₩352,194 | ₩362,600 | ₩343,652 | ₩354,505 | +0.66% | 746.5만 |
|---|
| 2026.03.11 | ₩363,495 | ₩369,734 | ₩356,095 | ₩358,352 | -1.41% | 710.3만 |
|---|
| 2026.03.10 | ₩354,732 | ₩367,156 | ₩353,330 | ₩360,757 | +1.70% | 1130.7만 |
|---|
| 2026.03.09 | ₩335,950 | ₩356,228 | ₩335,296 | ₩353,129 | +5.11% | 2042.8만 |
|---|
| 2026.03.06 | ₩321,937 | ₩335,924 | ₩318,798 | ₩322,979 | +0.32% | 877.3만 |
|---|
| 2026.03.05 | ₩330,607 | ₩345,074 | ₩318,918 | ₩333,626 | +0.91% | 529.2만 |
|---|
| 2026.03.04 | ₩333,158 | ₩341,040 | ₩327,735 | ₩335,670 | +0.75% | 429.9만 |
|---|
| 2026.03.03 | ₩327,989 | ₩331,582 | ₩313,548 | ₩326,533 | -0.44% | 686.7만 |
|---|
| 2026.03.02 | ₩333,212 | ₩345,849 | ₩326,239 | ₩344,313 | +3.33% | 538.2만 |
|---|
| 2026.02.27 | ₩335,964 | ₩344,380 | ₩328,176 | ₩340,492 | +1.35% | 696.8만 |
|---|
| 2026.02.26 | ₩347,519 | ₩347,519 | ₩322,859 | ₩346,290 | -0.35% | 856.6만 |
|---|
| 2026.02.25 | ₩341,254 | ₩353,811 | ₩340,639 | ₩350,244 | +2.63% | 658만 |
|---|
| 2026.02.24 | ₩329,285 | ₩338,609 | ₩322,298 | ₩338,168 | +2.70% | 545.8만 |
|---|
| 2026.02.23 | ₩324,075 | ₩328,309 | ₩320,602 | ₩327,842 | +1.16% | 402.6만 |
|---|
| 2026.02.20 | ₩321,924 | ₩329,685 | ₩318,184 | ₩325,611 | +1.15% | 387.9만 |
|---|
| 2026.02.19 | ₩321,978 | ₩330,901 | ₩319,966 | ₩324,689 | +0.84% | 393만 |
|---|
| 2026.02.18 | ₩329,952 | ₩339,370 | ₩321,109 | ₩324,890 | -1.53% | 535.1만 |
|---|
| 2026.02.17 | ₩313,361 | ₩327,822 | ₩310,075 | ₩325,317 | +3.82% | 645만 |
|---|
| 2026.02.13 | ₩318,224 | ₩319,947 | ₩303,302 | ₩313,295 | -1.55% | 678.5만 |
|---|
| 2026.02.12 | ₩325,878 | ₩341,361 | ₩313,268 | ₩315,940 | -3.05% | 1243.9만 |
|---|
| 2026.02.11 | ₩311,585 | ₩333,893 | ₩311,251 | ₩331,970 | +6.54% | 1979.4만 |
|---|
| 2026.02.10 | ₩271,176 | ₩275,651 | ₩263,668 | ₩266,660 | -1.67% | 670.8만 |
|---|
| 2026.02.09 | ₩262,867 | ₩278,429 | ₩261,604 | ₩269,840 | +2.65% | 763.8만 |
|---|
| 2026.02.06 | ₩241,680 | ₩261,571 | ₩241,680 | ₩261,264 | +8.10% | 719.7만 |
|---|
| 2026.02.05 | ₩235,495 | ₩244,906 | ₩230,232 | ₩237,446 | +0.83% | 614.5만 |
|---|
| 2026.02.04 | ₩254,745 | ₩260,330 | ₩230,566 | ₩243,871 | -4.27% | 828.7만 |
|---|
| 2026.02.03 | ₩253,823 | ₩260,489 | ₩244,472 | ₩254,010 | +0.07% | 443.3만 |
|---|
| 2026.02.02 | ₩243,991 | ₩256,348 | ₩243,123 | ₩253,823 | +4.03% | 411.2만 |
|---|
| 2026.01.30 | ₩260,369 | ₩267,696 | ₩247,932 | ₩248,707 | -4.48% | 450.3만 |
|---|
| 2026.01.29 | ₩263,134 | ₩266,087 | ₩248,707 | ₩260,622 | -0.95% | 566.2만 |
|---|
| 2026.01.28 | ₩253,542 | ₩259,153 | ₩251,231 | ₩258,832 | +2.09% | 493.6만 |
|---|
| 2026.01.27 | ₩243,657 | ₩252,875 | ₩238,127 | ₩252,754 | +3.73% | 439만 |
|---|
| 2026.01.26 | ₩241,814 | ₩247,558 | ₩240,558 | ₩242,094 | +0.12% | 302만 |
|---|
| 2026.01.23 | ₩243,417 | ₩245,421 | ₩234,747 | ₩243,777 | +0.15% | 349.6만 |
|---|
| 2026.01.22 | ₩249,695 | ₩253,676 | ₩239,383 | ₩241,947 | -3.10% | 550.9만 |
|---|
| 2026.01.21 | ₩236,030 | ₩243,785 | ₩231,100 | ₩242,415 | +2.71% | 558.7만 |
|---|
| 2026.01.20 | ₩228,228 | ₩237,739 | ₩227,101 | ₩234,012 | +2.53% | 469.1만 |
|---|
| 2026.01.16 | ₩233,278 | ₩240,945 | ₩231,768 | ₩236,350 | +1.32% | 450.2만 |
|---|
| 2026.01.15 | ₩235,108 | ₩240,010 | ₩230,232 | ₩230,486 | -1.97% | 410.4만 |
|---|
| 2026.01.14 | ₩230,032 | ₩234,520 | ₩223,887 | ₩228,242 | -0.78% | 378.1만 |
|---|
| 2026.01.13 | ₩227,226 | ₩234,053 | ₩226,745 | ₩230,726 | +1.54% | 364.8만 |
|---|
| 2026.01.12 | ₩219,318 | ₩228,869 | ₩219,291 | ₩227,133 | +3.56% | 418.1만 |
|---|
| 2026.01.09 | ₩216,940 | ₩220,106 | ₩215,324 | ₩218,517 | +0.73% | 566.5만 |
|---|
| 2026.01.08 | ₩228,095 | ₩228,776 | ₩212,091 | ₩214,776 | -5.84% | 768.5만 |
|---|
| 2026.01.07 | ₩225,757 | ₩232,717 | ₩225,129 | ₩229,150 | +1.50% | 520.6만 |
|---|
| 2026.01.06 | ₩226,238 | ₩234,053 | ₩216,687 | ₩233,705 | +3.30% | 781.4만 |
|---|
| 2026.01.05 | ₩243,964 | ₩244,793 | ₩227,681 | ₩232,369 | -4.75% | 586만 |
|---|
| 2026.01.02 | ₩226,378 | ₩236,778 | ₩225,931 | ₩234,587 | +3.63% | 734.8만 |
|---|
| 2025.12.31 | ₩219,999 | ₩221,426 | ₩216,286 | ₩216,419 | -1.63% | 257.6만 |
|---|
| 2025.12.30 | ₩221,736 | ₩222,284 | ₩218,917 | ₩219,532 | -0.99% | 376.4만 |
|---|
| 2025.12.29 | ₩221,482 | ₩225,744 | ₩218,797 | ₩221,242 | -0.11% | 307.5만 |
|---|
| 2025.12.26 | ₩223,433 | ₩225,009 | ₩221,549 | ₩223,860 | +0.19% | 253.3만 |
|---|
| 2025.12.24 | ₩221,749 | ₩223,753 | ₩219,906 | ₩222,912 | +0.52% | 133.5만 |
|---|
| 2025.12.23 | ₩221,122 | ₩224,368 | ₩216,179 | ₩222,097 | +0.44% | 322만 |
|---|
| 2025.12.22 | ₩221,923 | ₩223,085 | ₩217,675 | ₩222,083 | +0.07% | 568.8만 |
|---|
| 2025.12.19 | ₩208,391 | ₩216,900 | ₩207,416 | ₩213,494 | +2.45% | 971.6만 |
|---|
| 2025.12.18 | ₩208,965 | ₩212,071 | ₩202,380 | ₩206,240 | -1.30% | 777.4만 |
|---|
| 2025.12.17 | ₩215,084 | ₩215,084 | ₩197,464 | ₩200,149 | -6.94% | 1196만 |
|---|
| 2025.12.16 | ₩211,530 | ₩217,034 | ₩206,588 | ₩214,616 | +1.46% | 780.9만 |
|---|
| 2025.12.15 | ₩218,290 | ₩222,484 | ₩213,734 | ₩216,059 | -1.02% | 886.1만 |
|---|
| 2025.12.12 | ₩231,501 | ₩232,637 | ₩213,494 | ₩215,431 | -6.94% | 1251.2만 |
|---|
| 2025.12.11 | ₩237,112 | ₩239,115 | ₩223,326 | ₩238,661 | +0.65% | 1132.1만 |
|---|
| 2025.12.10 | ₩239,623 | ₩247,671 | ₩234,507 | ₩242,882 | +1.36% | 530.1만 |
|---|
| 2025.12.09 | ₩242,027 | ₩243,791 | ₩235,829 | ₩238,287 | -1.55% | 641.5만 |
|---|
| 2025.12.08 | ₩248,693 | ₩251,806 | ₩243,123 | ₩247,945 | -0.30% | 555.6만 |
|---|
| 2025.12.05 | ₩243,350 | ₩253,355 | ₩240,585 | ₩252,500 | +3.76% | 744.6만 |
|---|
| 2025.12.04 | ₩239,570 | ₩247,585 | ₩236,657 | ₩243,844 | +1.78% | 496.2만 |
|---|
| 2025.12.03 | ₩239,142 | ₩241,694 | ₩230,700 | ₩238,955 | -0.08% | 537.5만 |
|---|
| 2025.12.02 | ₩244,218 | ₩248,960 | ₩239,944 | ₩241,667 | -1.04% | 530.5만 |
|---|
| 2025.12.01 | ₩234,974 | ₩243,985 | ₩231,367 | ₩239,409 | +1.89% | 650.2만 |
|---|
| 2025.11.28 | ₩231,795 | ₩240,184 | ₩230,646 | ₩240,091 | +3.58% | 406만 |
|---|
| 2025.11.26 | ₩230,038 | ₩233,598 | ₩227,828 | ₩229,791 | -0.11% | 526.5만 |
|---|
| 2025.11.25 | ₩223,820 | ₩226,639 | ₩212,252 | ₩226,518 | +1.21% | 857.3만 |
|---|
| 2025.11.24 | ₩216,980 | ₩229,497 | ₩216,980 | ₩225,637 | +3.99% | 820.8만 |
|---|
| 2025.11.21 | ₩213,734 | ₩215,458 | ₩199,187 | ₩213,507 | -0.11% | 1057.8만 |
|---|
| 2025.11.20 | ₩236,337 | ₩241,620 | ₩211,170 | ₩213,213 | -9.78% | 1007.6만 |
|---|
| 2025.11.19 | ₩221,830 | ₩233,318 | ₩221,629 | ₩227,961 | +2.76% | 607.1만 |
|---|
| 2025.11.18 | ₩218,156 | ₩225,925 | ₩211,063 | ₩220,227 | +0.95% | 758.6만 |
|---|
| 2025.11.17 | ₩224,942 | ₩233,572 | ₩219,826 | ₩222,618 | -1.03% | 525만 |
|---|
| 2025.11.14 | ₩216,406 | ₩234,948 | ₩213,280 | ₩228,389 | +5.54% | 1001.9만 |
|---|
| 2025.11.13 | ₩227,059 | ₩227,961 | ₩214,629 | ₩218,597 | -3.73% | 1139만 |
|---|
| 2025.11.12 | ₩243,270 | ₩243,884 | ₩231,114 | ₩231,595 | -4.80% | 613.2만 |
|---|
| 2025.11.11 | ₩245,795 | ₩250,443 | ₩237,833 | ₩239,182 | -2.69% | 562.6만 |
|---|
| 2025.11.10 | ₩251,165 | ₩255,693 | ₩246,810 | ₩250,924 | -0.10% | 559만 |
|---|
| 2025.11.07 | ₩236,444 | ₩240,184 | ₩226,572 | ₩240,184 | +1.58% | 914.3만 |
|---|
| 2025.11.06 | ₩255,152 | ₩255,152 | ₩241,132 | ₩244,485 | -4.18% | 590.7만 |
|---|
| 2025.11.05 | ₩243,223 | ₩258,351 | ₩241,787 | ₩254,758 | +4.74% | 653.5만 |
|---|
| 2025.11.04 | ₩244,859 | ₩249,668 | ₩237,112 | ₩241,547 | -1.35% | 898.5만 |
|---|
| 2025.11.03 | ₩262,025 | ₩263,962 | ₩253,235 | ₩255,680 | -2.42% | 606.5만 |
|---|
| 2025.10.31 | ₩263,094 | ₩266,994 | ₩251,913 | ₩257,630 | -2.08% | 772.7만 |
|---|
| 2025.10.30 | ₩258,966 | ₩270,441 | ₩257,002 | ₩258,832 | -0.05% | 569.4만 |
|---|
| 2025.10.29 | ₩258,752 | ₩266,500 | ₩257,991 | ₩266,193 | +2.88% | 629.9만 |
|---|
| 2025.10.28 | ₩257,510 | ₩261,431 | ₩248,493 | ₩254,571 | -1.14% | 604.4만 |
|---|
| 2025.10.27 | ₩253,796 | ₩259,153 | ₩252,359 | ₩257,684 | +1.53% | 667.3만 |
|---|
| 2025.10.24 | ₩249,602 | ₩252,327 | ₩246,997 | ₩248,546 | -0.42% | 718.9만 |
|---|
| 2025.10.23 | ₩233,144 | ₩245,848 | ₩232,436 | ₩244,726 | +4.97% | 967.9만 |
|---|
| 2025.10.22 | ₩243,924 | ₩246,462 | ₩217,314 | ₩229,217 | -6.03% | 2248.4만 |
|---|
| 2025.10.21 | ₩233,879 | ₩236,697 | ₩227,841 | ₩233,505 | -0.16% | 813.1만 |
|---|
| 2025.10.20 | ₩237,780 | ₩240,171 | ₩232,369 | ₩234,747 | -1.28% | 669.2만 |
|---|
| 2025.10.17 | ₩233,772 | ₩237,780 | ₩227,494 | ₩232,436 | -0.57% | 588.1만 |
|---|
| 2025.10.16 | ₩243,804 | ₩244,459 | ₩234,053 | ₩237,539 | -2.57% | 500만 |
|---|
| 2025.10.15 | ₩240,451 | ₩244,445 | ₩234,574 | ₩241,132 | +0.28% | 564.3만 |
|---|
| 2025.10.14 | ₩229,350 | ₩242,909 | ₩224,688 | ₩233,972 | +2.02% | 742.8만 |
|---|
| 2025.10.13 | ₩233,785 | ₩246,382 | ₩229,764 | ₩239,115 | +2.28% | 1105.6만 |
|---|
| 2025.10.10 | ₩238,354 | ₩244,599 | ₩225,289 | ₩225,770 | -5.28% | 1606.7만 |
|---|