시장 데이터를 불러오는 중
전체 종목
Virtus Investment Partners, Inc. Common Stock 과거 주가
Virtus Investment Partners, Inc. Common Stock · VRTS · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Investment Partners, Inc. Common Stock · VRTS · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩178,196 | ₩178,464 | ₩175,744 | ₩175,837 | -1.32% | 9만 |
| 2026.10.08 | ₩175,837 | ₩177,365 | ₩174,270 | ₩176,333 | +0.28% | 12.2만 |
| 2026.10.07 | ₩175,154 | ₩177,405 | ₩174,055 | ₩175,422 | +0.15% | 16.5만 |
| 2026.10.06 | ₩182,578 | ₩182,578 | ₩174,605 | ₩176,909 | -3.10% | 11.1만 |
| 2026.10.05 | ₩180,581 | ₩183,261 | ₩176,266 | ₩180,192 | -0.22% | 14만 |
| 2026.10.02 | ₩179,415 | ₩182,229 | ₩176,963 | ₩179,308 | -0.06% | 11.8만 |
| 2026.10.01 | ₩176,856 | ₩180,018 | ₩174,564 | ₩177,928 | +0.61% | 13.8만 |
| 2026.09.30 | ₩176,990 | ₩178,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,311 |
| +0.18% |
| 12.8만 |
| 2026.09.29 | ₩174,149 | ₩182,350 | ₩170,317 | ₩175,891 | +1.00% | 17.8만 |
|---|
| 2026.09.28 | ₩172,836 | ₩174,457 | ₩170,625 | ₩173,600 | +0.44% | 11.8만 |
|---|
| 2026.09.25 | ₩174,578 | ₩176,655 | ₩172,863 | ₩174,980 | +0.23% | 12.9만 |
|---|
| 2026.09.24 | ₩173,546 | ₩174,551 | ₩170,183 | ₩173,961 | +0.24% | 16.9만 |
|---|
| 2026.09.23 | ₩173,425 | ₩174,779 | ₩170,236 | ₩171,523 | -1.10% | 16.7만 |
|---|
| 2026.09.22 | ₩175,931 | ₩176,172 | ₩171,683 | ₩174,618 | -0.75% | 13.9만 |
|---|
| 2026.09.21 | ₩169,714 | ₩175,730 | ₩167,918 | ₩174,002 | +2.53% | 22.4만 |
|---|
| 2026.09.18 | ₩170,692 | ₩172,193 | ₩167,503 | ₩167,503 | -1.87% | 33.1만 |
|---|
| 2026.09.17 | ₩176,641 | ₩179,455 | ₩172,045 | ₩172,152 | -2.54% | 15.1만 |
|---|
| 2026.09.16 | ₩185,057 | ₩185,673 | ₩172,903 | ₩175,221 | -5.31% | 13.8만 |
|---|
| 2026.09.15 | ₩190,712 | ₩190,712 | ₩183,328 | ₩184,762 | -3.12% | 15.1만 |
|---|
| 2026.09.14 | ₩195,576 | ₩199,368 | ₩192,052 | ₩192,320 | -1.66% | 11만 |
|---|
| 2026.09.11 | ₩206,484 | ₩213,988 | ₩196,259 | ₩197,532 | -4.34% | 13.9만 |
|---|
| 2026.09.10 | ₩204,353 | ₩213,251 | ₩201,432 | ₩203,442 | -0.45% | 8.3만 |
|---|
| 2026.09.09 | ₩211,067 | ₩211,536 | ₩203,750 | ₩204,581 | -3.07% | 12.1만 |
|---|
| 2026.09.08 | ₩211,201 | ₩214,738 | ₩209,633 | ₩211,254 | +0.03% | 10.7만 |
|---|
| 2026.09.04 | ₩210,812 | ₩214,390 | ₩209,794 | ₩213,639 | +1.34% | 10.7만 |
|---|
| 2026.09.03 | ₩212,983 | ₩215,998 | ₩207,636 | ₩211,978 | -0.47% | 8만 |
|---|
| 2026.09.02 | ₩215,623 | ₩218,410 | ₩210,075 | ₩210,075 | -2.57% | 9.5만 |
|---|
| 2026.09.01 | ₩218,450 | ₩222,912 | ₩212,929 | ₩214,403 | -1.85% | 12만 |
|---|
| 2026.08.31 | ₩225,298 | ₩225,298 | ₩221,479 | ₩221,773 | -1.56% | 11만 |
|---|
| 2026.08.28 | ₩225,217 | ₩226,691 | ₩223,395 | ₩225,820 | +0.27% | 8.2만 |
|---|
| 2026.08.27 | ₩223,958 | ₩226,638 | ₩223,100 | ₩224,092 | +0.06% | 11.2만 |
|---|
| 2026.08.26 | ₩221,465 | ₩224,869 | ₩220,902 | ₩224,118 | +1.20% | 10.6만 |
|---|
| 2026.08.25 | ₩225,619 | ₩225,619 | ₩221,653 | ₩222,792 | -1.25% | 9만 |
|---|
| 2026.08.24 | ₩224,815 | ₩227,308 | ₩223,810 | ₩225,659 | +0.38% | 9.7만 |
|---|
| 2026.08.21 | ₩226,597 | ₩229,237 | ₩223,435 | ₩223,904 | -1.19% | 7.5만 |
|---|
| 2026.08.20 | ₩224,507 | ₩225,646 | ₩222,845 | ₩225,231 | +0.32% | 10.4만 |
|---|
| 2026.08.19 | ₩226,329 | ₩227,884 | ₩223,274 | ₩223,314 | -1.33% | 8.9만 |
|---|
| 2026.08.18 | ₩226,463 | ₩227,736 | ₩223,448 | ₩223,529 | -1.30% | 6.7만 |
|---|
| 2026.08.17 | ₩225,592 | ₩228,473 | ₩222,658 | ₩225,311 | -0.12% | 9.3만 |
|---|
| 2026.08.14 | ₩227,321 | ₩227,817 | ₩224,721 | ₩226,504 | -0.36% | 7.8만 |
|---|
| 2026.08.13 | ₩227,482 | ₩228,607 | ₩224,038 | ₩228,071 | +0.26% | 12.6만 |
|---|
| 2026.08.12 | ₩223,904 | ₩226,195 | ₩221,934 | ₩224,520 | +0.28% | 15.2만 |
|---|
| 2026.08.11 | ₩224,587 | ₩228,473 | ₩223,234 | ₩223,408 | -0.53% | 9.7만 |
|---|
| 2026.08.10 | ₩219,401 | ₩224,453 | ₩219,401 | ₩222,216 | +1.28% | 7.5만 |
|---|
| 2026.08.07 | ₩219,093 | ₩222,644 | ₩219,093 | ₩221,318 | +1.02% | 9.4만 |
|---|
| 2026.08.06 | ₩217,633 | ₩221,398 | ₩217,512 | ₩219,093 | +0.67% | 10.2만 |
|---|
| 2026.08.05 | ₩219,803 | ₩222,457 | ₩215,663 | ₩216,829 | -1.35% | 22.8만 |
|---|
| 2026.08.04 | ₩224,949 | ₩230,349 | ₩222,376 | ₩222,966 | -0.88% | 28.6만 |
|---|
| 2026.08.03 | ₩215,864 | ₩228,406 | ₩215,864 | ₩226,946 | +5.13% | 23.3만 |
|---|
| 2026.07.31 | ₩214,886 | ₩214,886 | ₩198,135 | ₩213,532 | -0.63% | 32.4만 |
|---|
| 2026.07.30 | ₩219,442 | ₩222,256 | ₩209,861 | ₩219,093 | -0.16% | 16.6만 |
|---|
| 2026.07.29 | ₩226,584 | ₩232,292 | ₩224,507 | ₩224,842 | -0.77% | 21.6만 |
|---|
| 2026.07.28 | ₩225,713 | ₩231,864 | ₩224,199 | ₩229,210 | +1.55% | 10.4만 |
|---|
| 2026.07.27 | ₩223,877 | ₩226,879 | ₩221,586 | ₩224,561 | +0.31% | 8.4만 |
|---|
| 2026.07.24 | ₩216,989 | ₩223,448 | ₩214,912 | ₩221,988 | +2.30% | 16.6만 |
|---|
| 2026.07.23 | ₩217,914 | ₩219,803 | ₩215,810 | ₩218,450 | +0.25% | 12.9만 |
|---|
| 2026.07.22 | ₩218,959 | ₩222,082 | ₩218,959 | ₩220,004 | +0.48% | 8.8만 |
|---|
| 2026.07.21 | ₩217,927 | ₩221,385 | ₩214,376 | ₩218,879 | +0.44% | 14.1만 |
|---|
| 2026.07.20 | ₩222,470 | ₩222,470 | ₩213,197 | ₩217,298 | -2.33% | 14.3만 |
|---|
| 2026.07.17 | ₩223,422 | ₩227,844 | ₩217,485 | ₩220,380 | -1.36% | 12.8만 |
|---|
| 2026.07.16 | ₩225,901 | ₩228,353 | ₩223,797 | ₩226,396 | +0.22% | 10.5만 |
|---|
| 2026.07.15 | ₩218,463 | ₩225,579 | ₩218,343 | ₩225,499 | +3.22% | 12.1만 |
|---|
| 2026.07.14 | ₩207,904 | ₩217,726 | ₩207,904 | ₩215,435 | +3.62% | 10.3만 |
|---|
| 2026.07.13 | ₩217,231 | ₩217,231 | ₩205,854 | ₩210,624 | -3.04% | 15.6만 |
|---|
| 2026.07.10 | ₩213,706 | ₩218,209 | ₩213,170 | ₩214,685 | +0.46% | 11.1만 |
|---|
| 2026.07.09 | ₩207,006 | ₩210,933 | ₩205,023 | ₩210,839 | +1.85% | 13.5만 |
|---|
| 2026.07.08 | ₩205,304 | ₩210,383 | ₩203,683 | ₩206,886 | +0.77% | 18.1만 |
|---|
| 2026.07.07 | ₩208,467 | ₩210,276 | ₩204,085 | ₩207,743 | -0.35% | 18.2만 |
|---|
| 2026.07.06 | ₩205,720 | ₩209,191 | ₩202,343 | ₩207,422 | +0.83% | 12.5만 |
|---|
| 2026.07.02 | ₩197,439 | ₩203,348 | ₩194,263 | ₩203,201 | +2.92% | 13만 |
|---|
| 2026.07.01 | ₩192,909 | ₩201,003 | ₩192,909 | ₩194,517 | +0.83% | 13.1만 |
|---|
| 2026.06.30 | ₩193,753 | ₩197,774 | ₩192,293 | ₩192,293 | -0.75% | 15.6만 |
|---|
| 2026.06.29 | ₩196,809 | ₩196,809 | ₩190,872 | ₩193,070 | -1.90% | 18.8만 |
|---|
| 2026.06.26 | ₩183,703 | ₩197,760 | ₩182,055 | ₩197,760 | +7.65% | 30.9만 |
|---|
| 2026.06.25 | ₩187,134 | ₩190,095 | ₩178,625 | ₩181,827 | -2.84% | 10.9만 |
|---|
| 2026.06.24 | ₩190,551 | ₩191,140 | ₩185,660 | ₩185,740 | -2.52% | 9.6만 |
|---|
| 2026.06.23 | ₩189,305 | ₩193,298 | ₩188,139 | ₩190,162 | +0.45% | 8만 |
|---|
| 2026.06.22 | ₩189,707 | ₩192,909 | ₩186,477 | ₩188,367 | -0.71% | 8.8만 |
|---|
| 2026.06.18 | ₩192,373 | ₩196,139 | ₩188,916 | ₩189,747 | -1.37% | 14.6만 |
|---|
| 2026.06.17 | ₩189,666 | ₩197,331 | ₩189,666 | ₩191,435 | +0.93% | 9만 |
|---|
| 2026.06.16 | ₩195,174 | ₩198,591 | ₩190,685 | ₩192,065 | -1.59% | 13.1만 |
|---|
| 2026.06.15 | ₩196,983 | ₩200,896 | ₩192,373 | ₩192,668 | -2.19% | 10.4만 |
|---|
| 2026.06.12 | ₩192,963 | ₩199,730 | ₩191,060 | ₩194,544 | +0.82% | 8만 |
|---|
| 2026.06.11 | ₩188,943 | ₩191,623 | ₩186,906 | ₩191,073 | +1.13% | 9.7만 |
|---|
| 2026.06.10 | ₩192,387 | ₩195,308 | ₩187,777 | ₩188,836 | -1.85% | 14.9만 |
|---|
| 2026.06.09 | ₩195,656 | ₩202,464 | ₩191,663 | ₩194,558 | -0.56% | 12.9만 |
|---|
| 2026.06.08 | ₩198,042 | ₩199,073 | ₩193,861 | ₩194,035 | -2.02% | 9만 |
|---|
| 2026.06.05 | ₩199,770 | ₩200,815 | ₩195,670 | ₩196,407 | -1.68% | 9.5만 |
|---|
| 2026.06.04 | ₩191,382 | ₩200,105 | ₩191,315 | ₩199,462 | +4.22% | 14.9만 |
|---|
| 2026.06.03 | ₩194,772 | ₩195,268 | ₩185,780 | ₩188,849 | -3.04% | 14.7만 |
|---|
| 2026.06.02 | ₩194,732 | ₩198,202 | ₩191,636 | ₩197,345 | +1.34% | 17.3만 |
|---|
| 2026.06.01 | ₩191,382 | ₩197,492 | ₩191,087 | ₩195,107 | +1.95% | 13.4만 |
|---|
| 2026.05.29 | ₩191,891 | ₩197,666 | ₩191,020 | ₩191,663 | -0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩191,100 | ₩193,164 | ₩187,603 | ₩190,484 | -0.32% | 9.3만 |
|---|
| 2026.05.27 | ₩194,852 | ₩196,460 | ₩192,681 | ₩192,976 | -0.96% | 9.4만 |
|---|
| 2026.05.26 | ₩192,963 | ₩195,630 | ₩191,127 | ₩193,110 | +0.08% | 6.9만 |
|---|
| 2026.05.22 | ₩190,028 | ₩194,718 | ₩187,616 | ₩192,454 | +1.28% | 10.6만 |
|---|
| 2026.05.21 | ₩182,055 | ₩190,805 | ₩179,857 | ₩189,841 | +4.28% | 10.6만 |
|---|
| 2026.05.20 | ₩177,941 | ₩185,084 | ₩176,896 | ₩184,829 | +3.87% | 15.9만 |
|---|
| 2026.05.19 | ₩185,593 | ₩188,943 | ₩176,883 | ₩177,687 | -4.26% | 14만 |
|---|
| 2026.05.18 | ₩183,288 | ₩191,435 | ₩183,288 | ₩187,857 | +2.49% | 9.3만 |
|---|
| 2026.05.15 | ₩189,506 | ₩189,626 | ₩184,481 | ₩184,950 | -2.40% | 6.8만 |
|---|
| 2026.05.14 | ₩189,264 | ₩193,231 | ₩189,264 | ₩190,564 | +0.69% | 6.3만 |
|---|
| 2026.05.13 | ₩186,986 | ₩190,202 | ₩184,842 | ₩189,264 | +1.22% | 7.4만 |
|---|
| 2026.05.12 | ₩192,239 | ₩192,239 | ₩185,378 | ₩188,742 | -1.82% | 9.6만 |
|---|
| 2026.05.11 | ₩192,346 | ₩194,893 | ₩190,980 | ₩191,221 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩190,377 | ₩193,673 | ₩186,946 | ₩192,869 | +1.31% | 8.4만 |
|---|
| 2026.05.07 | ₩192,896 | ₩194,973 | ₩188,058 | ₩190,082 | -1.46% | 8.9만 |
|---|
| 2026.05.06 | ₩194,236 | ₩197,948 | ₩190,779 | ₩192,052 | -1.12% | 9.8만 |
|---|
| 2026.05.05 | ₩187,790 | ₩194,718 | ₩186,638 | ₩192,011 | +2.25% | 11.7만 |
|---|
| 2026.05.04 | ₩181,559 | ₩186,906 | ₩174,819 | ₩186,906 | +2.94% | 19.8만 |
|---|
| 2026.05.01 | ₩182,109 | ₩194,303 | ₩170,183 | ₩182,243 | +0.07% | 18.2만 |
|---|
| 2026.04.30 | ₩188,233 | ₩198,403 | ₩187,710 | ₩195,040 | +3.62% | 9.8만 |
|---|
| 2026.04.29 | ₩193,981 | ₩195,509 | ₩189,452 | ₩192,534 | -0.75% | 7.7만 |
|---|
| 2026.04.28 | ₩197,184 | ₩197,184 | ₩194,397 | ₩194,397 | -1.41% | 6.8만 |
|---|
| 2026.04.27 | ₩191,784 | ₩197,680 | ₩191,784 | ₩194,129 | +1.22% | 7.5만 |
|---|
| 2026.04.24 | ₩191,087 | ₩193,566 | ₩187,978 | ₩191,810 | +0.38% | 14.7만 |
|---|
| 2026.04.23 | ₩188,836 | ₩192,789 | ₩187,817 | ₩191,060 | +1.18% | 10.5만 |
|---|
| 2026.04.22 | ₩185,928 | ₩190,109 | ₩183,342 | ₩190,109 | +2.25% | 7.9만 |
|---|
| 2026.04.21 | ₩191,221 | ₩192,360 | ₩184,226 | ₩184,829 | -3.34% | 6.6만 |
|---|
| 2026.04.20 | ₩186,263 | ₩191,207 | ₩186,263 | ₩190,511 | +2.28% | 9.6만 |
|---|
| 2026.04.17 | ₩188,769 | ₩192,078 | ₩187,080 | ₩187,308 | -0.77% | 10.6만 |
|---|
| 2026.04.16 | ₩192,829 | ₩192,829 | ₩187,991 | ₩188,661 | -2.16% | 7.9만 |
|---|
| 2026.04.15 | ₩190,283 | ₩192,306 | ₩188,943 | ₩192,226 | +1.02% | 10.2만 |
|---|
| 2026.04.14 | ₩188,045 | ₩191,864 | ₩185,700 | ₩190,001 | +1.04% | 13만 |
|---|
| 2026.04.13 | ₩184,735 | ₩186,584 | ₩178,611 | ₩186,571 | +0.99% | 11.8만 |
|---|
| 2026.04.10 | ₩182,002 | ₩184,762 | ₩179,978 | ₩184,186 | +1.20% | 12.3만 |
|---|
| 2026.04.09 | ₩179,281 | ₩183,824 | ₩178,249 | ₩182,002 | +1.52% | 11.4만 |
|---|
| 2026.04.08 | ₩178,062 | ₩183,261 | ₩177,553 | ₩181,734 | +2.06% | 16.3만 |
|---|
| 2026.04.07 | ₩170,397 | ₩174,444 | ₩170,062 | ₩172,943 | +1.49% | 15.6만 |
|---|
| 2026.04.06 | ₩169,687 | ₩172,729 | ₩168,065 | ₩172,072 | +1.41% | 8.5만 |
|---|
| 2026.04.02 | ₩172,554 | ₩173,211 | ₩162,960 | ₩170,531 | -1.17% | 11.4만 |
|---|
| 2026.04.01 | ₩179,335 | ₩181,251 | ₩175,435 | ₩175,703 | -2.02% | 8.5만 |
|---|
| 2026.03.31 | ₩177,405 | ₩180,246 | ₩173,854 | ₩180,032 | +1.48% | 15.1만 |
|---|
| 2026.03.30 | ₩174,578 | ₩177,204 | ₩172,380 | ₩174,417 | -0.09% | 15.4만 |
|---|
| 2026.03.27 | ₩177,177 | ₩177,392 | ₩171,831 | ₩173,010 | -2.35% | 10.8만 |
|---|
| 2026.03.26 | ₩175,837 | ₩180,045 | ₩175,087 | ₩178,491 | +1.51% | 7.8만 |
|---|
| 2026.03.25 | ₩176,735 | ₩178,209 | ₩174,055 | ₩177,553 | +0.46% | 8.7만 |
|---|
| 2026.03.24 | ₩173,345 | ₩176,092 | ₩172,045 | ₩174,538 | +0.69% | 12.4만 |
|---|
| 2026.03.23 | ₩174,497 | ₩176,105 | ₩171,710 | ₩174,243 | -0.15% | 9.8만 |
|---|
| 2026.03.20 | ₩172,970 | ₩174,203 | ₩168,548 | ₩169,580 | -1.96% | 27만 |
|---|
| 2026.03.19 | ₩171,643 | ₩174,873 | ₩168,039 | ₩173,104 | +0.85% | 10.5만 |
|---|
| 2026.03.18 | ₩174,203 | ₩178,986 | ₩171,013 | ₩174,417 | +0.12% | 13.6만 |
|---|
| 2026.03.17 | ₩172,930 | ₩178,866 | ₩170,558 | ₩176,387 | +2.00% | 16만 |
|---|
| 2026.03.16 | ₩170,906 | ₩172,072 | ₩167,100 | ₩168,065 | -1.66% | 7.8만 |
|---|
| 2026.03.13 | ₩172,300 | ₩173,332 | ₩168,735 | ₩168,990 | -1.92% | 7.2만 |
|---|
| 2026.03.12 | ₩174,149 | ₩175,409 | ₩171,080 | ₩171,107 | -1.75% | 9.7만 |
|---|
| 2026.03.11 | ₩175,811 | ₩179,027 | ₩171,536 | ₩177,231 | +0.81% | 7.3만 |
|---|
| 2026.03.10 | ₩177,084 | ₩179,228 | ₩173,023 | ₩176,414 | -0.38% | 8.3만 |
|---|
| 2026.03.09 | ₩176,119 | ₩178,665 | ₩170,183 | ₩177,231 | +0.63% | 11.3만 |
|---|
| 2026.03.06 | ₩182,832 | ₩182,832 | ₩176,708 | ₩179,670 | -1.73% | 8.8만 |
|---|
| 2026.03.05 | ₩187,951 | ₩187,951 | ₩182,377 | ₩185,392 | -1.36% | 12만 |
|---|
| 2026.03.04 | ₩186,973 | ₩189,921 | ₩184,601 | ₩188,407 | +0.77% | 7만 |
|---|
| 2026.03.03 | ₩184,990 | ₩189,345 | ₩182,015 | ₩187,228 | +1.21% | 7.8만 |
|---|
| 2026.03.02 | ₩182,256 | ₩189,264 | ₩182,256 | ₩188,501 | +3.43% | 5.7만 |
|---|
| 2026.02.27 | ₩189,586 | ₩189,867 | ₩183,998 | ₩185,405 | -2.21% | 6.6만 |
|---|
| 2026.02.26 | ₩192,078 | ₩194,383 | ₩186,732 | ₩193,164 | +0.57% | 6.7만 |
|---|
| 2026.02.25 | ₩191,181 | ₩192,440 | ₩186,464 | ₩190,886 | -0.15% | 7.3만 |
|---|
| 2026.02.24 | ₩188,367 | ₩193,177 | ₩185,512 | ₩188,742 | +0.20% | 8.1만 |
|---|
| 2026.02.23 | ₩195,563 | ₩200,333 | ₩182,417 | ₩185,445 | -5.17% | 11.3만 |
|---|
| 2026.02.20 | ₩195,053 | ₩198,028 | ₩192,722 | ₩196,862 | +0.93% | 9.9만 |
|---|
| 2026.02.19 | ₩188,233 | ₩198,618 | ₩186,946 | ₩196,286 | +4.28% | 14.2만 |
|---|
| 2026.02.18 | ₩185,177 | ₩191,127 | ₩185,177 | ₩189,827 | +2.51% | 10.7만 |
|---|
| 2026.02.17 | ₩186,584 | ₩187,442 | ₩181,841 | ₩184,963 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩185,874 | ₩187,053 | ₩182,792 | ₩185,164 | -0.38% | 7.6만 |
|---|
| 2026.02.12 | ₩188,380 | ₩188,849 | ₩180,648 | ₩184,842 | -1.88% | 9.2만 |
|---|
| 2026.02.11 | ₩190,068 | ₩192,748 | ₩186,826 | ₩187,228 | -1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩182,203 | ₩193,593 | ₩182,203 | ₩190,028 | +4.30% | 13.5만 |
|---|
| 2026.02.09 | ₩187,898 | ₩188,045 | ₩181,318 | ₩181,921 | -3.18% | 10.6만 |
|---|
| 2026.02.06 | ₩196,983 | ₩199,931 | ₩187,911 | ₩187,991 | -4.56% | 11.3만 |
|---|
| 2026.02.05 | ₩203,120 | ₩210,758 | ₩195,991 | ₩202,289 | -0.41% | 12.7만 |
|---|
| 2026.02.04 | ₩203,830 | ₩206,631 | ₩197,532 | ₩201,914 | -0.94% | 14.9만 |
|---|
| 2026.02.03 | ₩215,556 | ₩218,276 | ₩201,351 | ₩204,018 | -5.35% | 9.9만 |
|---|
| 2026.02.02 | ₩217,793 | ₩222,551 | ₩217,083 | ₩217,512 | -0.13% | 9.1만 |
|---|
| 2026.01.30 | ₩218,343 | ₩220,916 | ₩214,792 | ₩218,758 | +0.19% | 32.9만 |
|---|
| 2026.01.29 | ₩223,850 | ₩224,762 | ₩220,112 | ₩222,323 | -0.68% | 13.6만 |
|---|
| 2026.01.28 | ₩226,463 | ₩228,031 | ₩222,028 | ₩222,778 | -1.63% | 7.7만 |
|---|
| 2026.01.27 | ₩228,621 | ₩229,344 | ₩226,329 | ₩226,544 | -0.91% | 7.5만 |
|---|
| 2026.01.26 | ₩223,542 | ₩228,313 | ₩223,006 | ₩226,611 | +1.37% | 10.2만 |
|---|
| 2026.01.23 | ₩225,820 | ₩225,820 | ₩221,331 | ₩223,381 | -1.08% | 3.6만 |
|---|
| 2026.01.22 | ₩227,388 | ₩228,996 | ₩224,721 | ₩227,013 | -0.17% | 5.6만 |
|---|
| 2026.01.21 | ₩219,669 | ₩226,437 | ₩219,669 | ₩224,762 | +2.32% | 6.1만 |
|---|
| 2026.01.20 | ₩225,204 | ₩225,204 | ₩218,182 | ₩219,200 | -2.67% | 4.4만 |
|---|
| 2026.01.16 | ₩228,822 | ₩229,130 | ₩225,405 | ₩226,865 | -0.85% | 7.5만 |
|---|
| 2026.01.15 | ₩226,825 | ₩229,679 | ₩224,829 | ₩228,165 | +0.59% | 7.5만 |
|---|
| 2026.01.14 | ₩224,159 | ₩229,197 | ₩224,159 | ₩227,522 | +1.50% | 8.9만 |
|---|
| 2026.01.13 | ₩235,281 | ₩235,281 | ₩222,363 | ₩226,316 | -3.81% | 8.6만 |
|---|
| 2026.01.12 | ₩230,108 | ₩235,388 | ₩230,014 | ₩235,348 | +2.28% | 7.9만 |
|---|
| 2026.01.09 | ₩231,408 | ₩235,281 | ₩230,617 | ₩232,815 | +0.61% | 9.4만 |
|---|
| 2026.01.08 | ₩220,969 | ₩230,577 | ₩220,969 | ₩229,559 | +3.89% | 8.7만 |
|---|
| 2026.01.07 | ₩226,396 | ₩226,731 | ₩219,602 | ₩222,993 | -1.50% | 5.5만 |
|---|
| 2026.01.06 | ₩222,845 | ₩227,696 | ₩222,484 | ₩227,133 | +1.92% | 5.4만 |
|---|
| 2026.01.05 | ₩217,499 | ₩229,693 | ₩217,499 | ₩224,440 | +3.19% | 8.7만 |
|---|
| 2026.01.02 | ₩218,356 | ₩220,862 | ₩216,453 | ₩217,767 | -0.27% | 4.4만 |
|---|
| 2025.12.31 | ₩220,902 | ₩222,135 | ₩217,579 | ₩218,624 | -1.03% | 6.4만 |
|---|
| 2025.12.30 | ₩221,586 | ₩221,974 | ₩218,959 | ₩219,937 | -0.74% | 5만 |
|---|
| 2025.12.29 | ₩223,422 | ₩223,864 | ₩218,825 | ₩220,487 | -1.31% | 4.6만 |
|---|
| 2025.12.26 | ₩224,735 | ₩224,735 | ₩222,028 | ₩223,020 | -0.76% | 4.2만 |
|---|
| 2025.12.24 | ₩222,644 | ₩225,901 | ₩220,621 | ₩223,194 | +0.25% | 4.4만 |
|---|
| 2025.12.23 | ₩218,396 | ₩224,628 | ₩218,396 | ₩221,814 | +1.56% | 8.4만 |
|---|
| 2025.12.22 | ₩216,453 | ₩222,510 | ₩216,453 | ₩220,500 | +1.87% | 5.9만 |
|---|
| 2025.12.19 | ₩218,236 | ₩219,643 | ₩214,926 | ₩216,467 | -0.81% | 14.7만 |
|---|
| 2025.12.18 | ₩223,046 | ₩225,458 | ₩218,222 | ₩218,638 | -1.98% | 10.9만 |
|---|
| 2025.12.17 | ₩219,937 | ₩224,212 | ₩219,589 | ₩220,875 | +0.43% | 7.9만 |
|---|
| 2025.12.16 | ₩224,400 | ₩226,825 | ₩222,336 | ₩223,234 | -0.52% | 6.1만 |
|---|
| 2025.12.15 | ₩225,512 | ₩229,626 | ₩221,639 | ₩222,309 | -1.42% | 11.9만 |
|---|
| 2025.12.12 | ₩223,435 | ₩229,224 | ₩223,435 | ₩226,651 | +1.44% | 10.1만 |
|---|
| 2025.12.11 | ₩223,020 | ₩227,562 | ₩222,175 | ₩225,539 | +1.13% | 10.8만 |
|---|
| 2025.12.10 | ₩215,944 | ₩222,819 | ₩213,304 | ₩220,353 | +2.04% | 13.3만 |
|---|
| 2025.12.09 | ₩214,443 | ₩219,750 | ₩213,063 | ₩218,075 | +1.69% | 7.3만 |
|---|
| 2025.12.08 | ₩218,611 | ₩218,611 | ₩211,187 | ₩213,291 | -2.43% | 8.9만 |
|---|
| 2025.12.05 | ₩213,331 | ₩218,490 | ₩213,144 | ₩216,802 | +1.63% | 6.1만 |
|---|
| 2025.12.04 | ₩218,236 | ₩218,396 | ₩212,005 | ₩213,144 | -2.33% | 5.7만 |
|---|
| 2025.12.03 | ₩209,579 | ₩219,509 | ₩209,579 | ₩218,638 | +4.32% | 5.2만 |
|---|
| 2025.12.02 | ₩216,976 | ₩216,989 | ₩208,172 | ₩208,467 | -3.92% | 4.4만 |
|---|
| 2025.12.01 | ₩213,572 | ₩216,601 | ₩213,010 | ₩214,899 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩212,675 | ₩216,172 | ₩211,790 | ₩213,854 | +0.55% | 2.9만 |
|---|
| 2025.11.26 | ₩213,438 | ₩215,944 | ₩209,834 | ₩214,738 | +0.61% | 10.5만 |
|---|
| 2025.11.25 | ₩207,904 | ₩215,931 | ₩206,872 | ₩214,577 | +3.21% | 9.1만 |
|---|
| 2025.11.24 | ₩211,040 | ₩211,120 | ₩207,247 | ₩208,212 | -1.34% | 7.9만 |
|---|
| 2025.11.21 | ₩209,512 | ₩217,083 | ₩207,824 | ₩212,058 | +1.22% | 5.6만 |
|---|
| 2025.11.20 | ₩210,785 | ₩212,460 | ₩205,304 | ₩208,145 | -1.25% | 5.3만 |
|---|
| 2025.11.19 | ₩209,043 | ₩217,994 | ₩206,631 | ₩209,298 | +0.12% | 3.9만 |
|---|
| 2025.11.18 | ₩207,542 | ₩212,313 | ₩207,542 | ₩209,284 | +0.84% | 6.9만 |
|---|
| 2025.11.17 | ₩216,614 | ₩218,021 | ₩207,274 | ₩208,279 | -3.85% | 4.9만 |
|---|
| 2025.11.14 | ₩220,071 | ₩220,071 | ₩216,453 | ₩217,137 | -1.33% | 5.1만 |
|---|
| 2025.11.13 | ₩217,472 | ₩222,671 | ₩217,458 | ₩220,621 | +1.45% | 6.1만 |
|---|
| 2025.11.12 | ₩221,559 | ₩223,341 | ₩216,279 | ₩222,162 | +0.27% | 10.1만 |
|---|
| 2025.11.11 | ₩217,338 | ₩220,768 | ₩215,743 | ₩219,629 | +1.05% | 7.3만 |
|---|
| 2025.11.10 | ₩220,179 | ₩221,492 | ₩215,020 | ₩217,311 | -1.30% | 6.2만 |
|---|
| 2025.11.07 | ₩217,485 | ₩218,758 | ₩212,648 | ₩218,638 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩216,333 | ₩218,664 | ₩215,448 | ₩218,236 | +0.88% | 8.9만 |
|---|
| 2025.11.05 | ₩213,559 | ₩218,383 | ₩212,688 | ₩217,512 | +1.85% | 7.2만 |
|---|
| 2025.11.04 | ₩214,658 | ₩216,748 | ₩212,500 | ₩214,229 | -0.20% | 6.1만 |
|---|
| 2025.11.03 | ₩216,869 | ₩218,638 | ₩213,438 | ₩214,845 | -0.93% | 7만 |
|---|
| 2025.10.31 | ₩215,489 | ₩221,009 | ₩214,644 | ₩218,182 | +1.25% | 5.3만 |
|---|
| 2025.10.30 | ₩219,093 | ₩222,953 | ₩218,423 | ₩218,705 | -0.18% | 6.4만 |
|---|
| 2025.10.29 | ₩226,289 | ₩226,611 | ₩218,772 | ₩221,103 | -2.29% | 7.5만 |
|---|
| 2025.10.28 | ₩228,741 | ₩229,840 | ₩223,743 | ₩226,450 | -1.00% | 6.7만 |
|---|
| 2025.10.27 | ₩224,842 | ₩233,123 | ₩223,113 | ₩229,478 | +2.06% | 9.2만 |
|---|
| 2025.10.24 | ₩237,572 | ₩245,277 | ₩216,132 | ₩222,953 | -6.15% | 9.7만 |
|---|
| 2025.10.23 | ₩238,349 | ₩240,239 | ₩235,107 | ₩237,773 | -0.24% | 8.1만 |
|---|
| 2025.10.22 | ₩239,381 | ₩241,204 | ₩234,973 | ₩237,398 | -0.83% | 11만 |
|---|
| 2025.10.21 | ₩238,135 | ₩239,810 | ₩234,504 | ₩238,001 | -0.06% | 9.4만 |
|---|
| 2025.10.20 | ₩247,783 | ₩249,163 | ₩240,199 | ₩241,954 | -2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩245,277 | ₩246,832 | ₩242,276 | ₩246,416 | +0.46% | 8.7만 |
|---|
| 2025.10.16 | ₩257,284 | ₩257,284 | ₩244,889 | ₩245,358 | -4.64% | 6.1만 |
|---|
| 2025.10.15 | ₩261,304 | ₩261,304 | ₩253,103 | ₩257,029 | -1.64% | 13.5만 |
|---|
| 2025.10.14 | ₩248,855 | ₩260,044 | ₩248,855 | ₩258,624 | +3.93% | 9만 |
|---|
| 2025.10.13 | ₩250,101 | ₩252,580 | ₩246,979 | ₩251,857 | +0.70% | 6.2만 |
|---|
| 2025.10.10 | ₩261,183 | ₩261,304 | ₩246,403 | ₩246,523 | -5.61% | 7만 |
|---|