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 | ₩178,367 | ₩178,636 | ₩175,913 | ₩176,007 | -1.32% | 9만 |
| 2026.10.08 | ₩176,007 | ₩177,536 | ₩174,437 | ₩176,503 | +0.28% | 12.2만 |
| 2026.10.07 | ₩175,323 | ₩177,576 | ₩174,223 | ₩175,591 | +0.15% | 16.5만 |
| 2026.10.06 | ₩182,753 | ₩182,753 | ₩174,773 | ₩177,080 | -3.10% | 11.1만 |
| 2026.10.05 | ₩180,755 | ₩183,438 | ₩176,436 | ₩180,366 | -0.22% | 14만 |
| 2026.10.02 | ₩179,588 | ₩182,405 | ₩177,133 | ₩179,481 | -0.06% | 11.8만 |
| 2026.10.01 | ₩177,026 | ₩180,192 | ₩174,732 | ₩178,099 | +0.61% | 13.8만 |
| 2026.09.30 | ₩177,160 | ₩178,354 | ₩175,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,482 |
| +0.18% |
| 12.8만 |
| 2026.09.29 | ₩174,317 | ₩182,525 | ₩170,480 | ₩176,060 | +1.00% | 17.8만 |
|---|
| 2026.09.28 | ₩173,002 | ₩174,625 | ₩170,789 | ₩173,767 | +0.44% | 11.8만 |
|---|
| 2026.09.25 | ₩174,746 | ₩176,825 | ₩173,029 | ₩175,148 | +0.23% | 12.9만 |
|---|
| 2026.09.24 | ₩173,713 | ₩174,719 | ₩170,346 | ₩174,129 | +0.24% | 16.9만 |
|---|
| 2026.09.23 | ₩173,592 | ₩174,947 | ₩170,400 | ₩171,688 | -1.10% | 16.7만 |
|---|
| 2026.09.22 | ₩176,101 | ₩176,342 | ₩171,849 | ₩174,786 | -0.75% | 13.9만 |
|---|
| 2026.09.21 | ₩169,877 | ₩175,899 | ₩168,080 | ₩174,169 | +2.53% | 22.4만 |
|---|
| 2026.09.18 | ₩170,856 | ₩172,358 | ₩167,664 | ₩167,664 | -1.87% | 33.1만 |
|---|
| 2026.09.17 | ₩176,811 | ₩179,628 | ₩172,211 | ₩172,318 | -2.54% | 15.1만 |
|---|
| 2026.09.16 | ₩185,235 | ₩185,852 | ₩173,069 | ₩175,390 | -5.31% | 13.8만 |
|---|
| 2026.09.15 | ₩190,895 | ₩190,895 | ₩183,505 | ₩184,940 | -3.12% | 15.1만 |
|---|
| 2026.09.14 | ₩195,764 | ₩199,560 | ₩192,237 | ₩192,505 | -1.66% | 11만 |
|---|
| 2026.09.11 | ₩206,682 | ₩214,194 | ₩196,448 | ₩197,723 | -4.34% | 13.9만 |
|---|
| 2026.09.10 | ₩204,550 | ₩213,456 | ₩201,626 | ₩203,638 | -0.45% | 8.3만 |
|---|
| 2026.09.09 | ₩211,270 | ₩211,739 | ₩203,946 | ₩204,778 | -3.07% | 12.1만 |
|---|
| 2026.09.08 | ₩211,404 | ₩214,945 | ₩209,835 | ₩211,458 | +0.03% | 10.7만 |
|---|
| 2026.09.04 | ₩211,015 | ₩214,596 | ₩209,995 | ₩213,845 | +1.34% | 10.7만 |
|---|
| 2026.09.03 | ₩213,188 | ₩216,206 | ₩207,836 | ₩212,182 | -0.47% | 8만 |
|---|
| 2026.09.02 | ₩215,830 | ₩218,620 | ₩210,277 | ₩210,277 | -2.57% | 9.5만 |
|---|
| 2026.09.01 | ₩218,660 | ₩223,127 | ₩213,134 | ₩214,610 | -1.85% | 12만 |
|---|
| 2026.08.31 | ₩225,514 | ₩225,514 | ₩221,692 | ₩221,987 | -1.56% | 11만 |
|---|
| 2026.08.28 | ₩225,434 | ₩226,909 | ₩223,610 | ₩226,038 | +0.27% | 8.2만 |
|---|
| 2026.08.27 | ₩224,173 | ₩226,856 | ₩223,315 | ₩224,307 | +0.06% | 11.2만 |
|---|
| 2026.08.26 | ₩221,678 | ₩225,085 | ₩221,115 | ₩224,334 | +1.20% | 10.6만 |
|---|
| 2026.08.25 | ₩225,836 | ₩225,836 | ₩221,866 | ₩223,006 | -1.25% | 9만 |
|---|
| 2026.08.24 | ₩225,032 | ₩227,526 | ₩224,026 | ₩225,877 | +0.38% | 9.7만 |
|---|
| 2026.08.21 | ₩226,816 | ₩229,458 | ₩223,650 | ₩224,119 | -1.19% | 7.5만 |
|---|
| 2026.08.20 | ₩224,723 | ₩225,863 | ₩223,060 | ₩225,447 | +0.32% | 10.4만 |
|---|
| 2026.08.19 | ₩226,547 | ₩228,103 | ₩223,489 | ₩223,529 | -1.33% | 8.9만 |
|---|
| 2026.08.18 | ₩226,681 | ₩227,956 | ₩223,663 | ₩223,744 | -1.30% | 6.7만 |
|---|
| 2026.08.17 | ₩225,810 | ₩228,693 | ₩222,872 | ₩225,528 | -0.12% | 9.3만 |
|---|
| 2026.08.14 | ₩227,540 | ₩228,036 | ₩224,938 | ₩226,722 | -0.36% | 7.8만 |
|---|
| 2026.08.13 | ₩227,701 | ₩228,827 | ₩224,254 | ₩228,291 | +0.26% | 12.6만 |
|---|
| 2026.08.12 | ₩224,119 | ₩226,413 | ₩222,148 | ₩224,736 | +0.28% | 15.2만 |
|---|
| 2026.08.11 | ₩224,804 | ₩228,693 | ₩223,449 | ₩223,623 | -0.53% | 9.7만 |
|---|
| 2026.08.10 | ₩219,613 | ₩224,669 | ₩219,613 | ₩222,429 | +1.28% | 7.5만 |
|---|
| 2026.08.07 | ₩219,304 | ₩222,859 | ₩219,304 | ₩221,531 | +1.02% | 9.4만 |
|---|
| 2026.08.06 | ₩217,842 | ₩221,611 | ₩217,721 | ₩219,304 | +0.67% | 10.2만 |
|---|
| 2026.08.05 | ₩220,015 | ₩222,671 | ₩215,870 | ₩217,037 | -1.35% | 22.8만 |
|---|
| 2026.08.04 | ₩225,166 | ₩230,571 | ₩222,590 | ₩223,181 | -0.88% | 28.6만 |
|---|
| 2026.08.03 | ₩216,072 | ₩228,626 | ₩216,072 | ₩227,164 | +5.13% | 23.3만 |
|---|
| 2026.07.31 | ₩215,092 | ₩215,092 | ₩198,326 | ₩213,738 | -0.63% | 32.4만 |
|---|
| 2026.07.30 | ₩219,653 | ₩222,470 | ₩210,063 | ₩219,304 | -0.16% | 16.6만 |
|---|
| 2026.07.29 | ₩226,802 | ₩232,516 | ₩224,723 | ₩225,058 | -0.77% | 21.6만 |
|---|
| 2026.07.28 | ₩225,930 | ₩232,087 | ₩224,415 | ₩229,431 | +1.55% | 10.4만 |
|---|
| 2026.07.27 | ₩224,093 | ₩227,097 | ₩221,799 | ₩224,777 | +0.31% | 8.4만 |
|---|
| 2026.07.24 | ₩217,198 | ₩223,663 | ₩215,119 | ₩222,201 | +2.30% | 16.6만 |
|---|
| 2026.07.23 | ₩218,124 | ₩220,015 | ₩216,018 | ₩218,660 | +0.25% | 12.9만 |
|---|
| 2026.07.22 | ₩219,170 | ₩222,295 | ₩219,170 | ₩220,216 | +0.48% | 8.8만 |
|---|
| 2026.07.21 | ₩218,137 | ₩221,598 | ₩214,583 | ₩219,090 | +0.44% | 14.1만 |
|---|
| 2026.07.20 | ₩222,684 | ₩222,684 | ₩213,402 | ₩217,507 | -2.33% | 14.3만 |
|---|
| 2026.07.17 | ₩223,637 | ₩228,063 | ₩217,695 | ₩220,592 | -1.36% | 12.8만 |
|---|
| 2026.07.16 | ₩226,118 | ₩228,573 | ₩224,012 | ₩226,614 | +0.22% | 10.5만 |
|---|
| 2026.07.15 | ₩218,674 | ₩225,796 | ₩218,553 | ₩225,716 | +3.22% | 12.1만 |
|---|
| 2026.07.14 | ₩208,104 | ₩217,936 | ₩208,104 | ₩215,642 | +3.62% | 10.3만 |
|---|
| 2026.07.13 | ₩217,440 | ₩217,440 | ₩206,052 | ₩210,827 | -3.04% | 15.6만 |
|---|
| 2026.07.10 | ₩213,912 | ₩218,419 | ₩213,376 | ₩214,891 | +0.46% | 11.1만 |
|---|
| 2026.07.09 | ₩207,206 | ₩211,136 | ₩205,220 | ₩211,042 | +1.85% | 13.5만 |
|---|
| 2026.07.08 | ₩205,502 | ₩210,586 | ₩203,879 | ₩207,085 | +0.77% | 18.1만 |
|---|
| 2026.07.07 | ₩208,668 | ₩210,478 | ₩204,282 | ₩207,943 | -0.35% | 18.2만 |
|---|
| 2026.07.06 | ₩205,918 | ₩209,392 | ₩202,538 | ₩207,621 | +0.83% | 12.5만 |
|---|
| 2026.07.02 | ₩197,629 | ₩203,544 | ₩194,450 | ₩203,396 | +2.92% | 13만 |
|---|
| 2026.07.01 | ₩193,095 | ₩201,197 | ₩193,095 | ₩194,705 | +0.83% | 13.1만 |
|---|
| 2026.06.30 | ₩193,940 | ₩197,964 | ₩192,478 | ₩192,478 | -0.75% | 15.6만 |
|---|
| 2026.06.29 | ₩196,998 | ₩196,998 | ₩191,056 | ₩193,256 | -1.90% | 18.8만 |
|---|
| 2026.06.26 | ₩183,880 | ₩197,951 | ₩182,230 | ₩197,951 | +7.65% | 30.9만 |
|---|
| 2026.06.25 | ₩187,314 | ₩190,278 | ₩178,797 | ₩182,002 | -2.84% | 10.9만 |
|---|
| 2026.06.24 | ₩190,734 | ₩191,324 | ₩185,839 | ₩185,919 | -2.52% | 9.6만 |
|---|
| 2026.06.23 | ₩189,487 | ₩193,484 | ₩188,320 | ₩190,345 | +0.45% | 8만 |
|---|
| 2026.06.22 | ₩189,889 | ₩193,095 | ₩186,657 | ₩188,548 | -0.71% | 8.8만 |
|---|
| 2026.06.18 | ₩192,558 | ₩196,328 | ₩189,098 | ₩189,930 | -1.37% | 14.6만 |
|---|
| 2026.06.17 | ₩189,849 | ₩197,521 | ₩189,849 | ₩191,620 | +0.93% | 9만 |
|---|
| 2026.06.16 | ₩195,362 | ₩198,782 | ₩190,868 | ₩192,250 | -1.59% | 13.1만 |
|---|
| 2026.06.15 | ₩197,173 | ₩201,089 | ₩192,558 | ₩192,854 | -2.19% | 10.4만 |
|---|
| 2026.06.12 | ₩193,149 | ₩199,922 | ₩191,244 | ₩194,731 | +0.82% | 8만 |
|---|
| 2026.06.11 | ₩189,125 | ₩191,807 | ₩187,086 | ₩191,257 | +1.13% | 9.7만 |
|---|
| 2026.06.10 | ₩192,572 | ₩195,496 | ₩187,958 | ₩189,017 | -1.85% | 14.9만 |
|---|
| 2026.06.09 | ₩195,845 | ₩202,659 | ₩191,848 | ₩194,745 | -0.56% | 12.9만 |
|---|
| 2026.06.08 | ₩198,232 | ₩199,265 | ₩194,047 | ₩194,222 | -2.02% | 9만 |
|---|
| 2026.06.05 | ₩199,962 | ₩201,009 | ₩195,858 | ₩196,596 | -1.68% | 9.5만 |
|---|
| 2026.06.04 | ₩191,566 | ₩200,298 | ₩191,499 | ₩199,654 | +4.22% | 14.9만 |
|---|
| 2026.06.03 | ₩194,959 | ₩195,456 | ₩185,959 | ₩189,031 | -3.04% | 14.7만 |
|---|
| 2026.06.02 | ₩194,919 | ₩198,393 | ₩191,821 | ₩197,535 | +1.34% | 17.3만 |
|---|
| 2026.06.01 | ₩191,566 | ₩197,682 | ₩191,271 | ₩195,295 | +1.95% | 13.4만 |
|---|
| 2026.05.29 | ₩192,076 | ₩197,857 | ₩191,204 | ₩191,848 | -0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩191,284 | ₩193,350 | ₩187,783 | ₩190,667 | -0.32% | 9.3만 |
|---|
| 2026.05.27 | ₩195,040 | ₩196,649 | ₩192,867 | ₩193,162 | -0.96% | 9.4만 |
|---|
| 2026.05.26 | ₩193,149 | ₩195,818 | ₩191,311 | ₩193,296 | +0.08% | 6.9만 |
|---|
| 2026.05.22 | ₩190,211 | ₩194,906 | ₩187,797 | ₩192,639 | +1.28% | 10.6만 |
|---|
| 2026.05.21 | ₩182,230 | ₩190,989 | ₩180,031 | ₩190,023 | +4.28% | 10.6만 |
|---|
| 2026.05.20 | ₩178,113 | ₩185,262 | ₩177,066 | ₩185,007 | +3.87% | 15.9만 |
|---|
| 2026.05.19 | ₩185,771 | ₩189,125 | ₩177,053 | ₩177,858 | -4.26% | 14만 |
|---|
| 2026.05.18 | ₩183,464 | ₩191,620 | ₩183,464 | ₩188,038 | +2.49% | 9.3만 |
|---|
| 2026.05.15 | ₩189,688 | ₩189,809 | ₩184,658 | ₩185,128 | -2.40% | 6.8만 |
|---|
| 2026.05.14 | ₩189,447 | ₩193,417 | ₩189,447 | ₩190,748 | +0.69% | 6.3만 |
|---|
| 2026.05.13 | ₩187,166 | ₩190,386 | ₩185,020 | ₩189,447 | +1.22% | 7.4만 |
|---|
| 2026.05.12 | ₩192,424 | ₩192,424 | ₩185,557 | ₩188,924 | -1.82% | 9.6만 |
|---|
| 2026.05.11 | ₩192,532 | ₩195,080 | ₩191,164 | ₩191,405 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩190,560 | ₩193,860 | ₩187,126 | ₩193,055 | +1.31% | 8.4만 |
|---|
| 2026.05.07 | ₩193,082 | ₩195,161 | ₩188,239 | ₩190,265 | -1.46% | 8.9만 |
|---|
| 2026.05.06 | ₩194,423 | ₩198,138 | ₩190,962 | ₩192,237 | -1.12% | 9.8만 |
|---|
| 2026.05.05 | ₩187,971 | ₩194,906 | ₩186,818 | ₩192,196 | +2.25% | 11.7만 |
|---|
| 2026.05.04 | ₩181,734 | ₩187,086 | ₩174,987 | ₩187,086 | +2.94% | 19.8만 |
|---|
| 2026.05.01 | ₩182,284 | ₩194,490 | ₩170,346 | ₩182,418 | +0.07% | 18.2만 |
|---|
| 2026.04.30 | ₩188,414 | ₩198,594 | ₩187,891 | ₩195,228 | +3.62% | 9.8만 |
|---|
| 2026.04.29 | ₩194,168 | ₩195,697 | ₩189,634 | ₩192,719 | -0.75% | 7.7만 |
|---|
| 2026.04.28 | ₩197,374 | ₩197,374 | ₩194,584 | ₩194,584 | -1.41% | 6.8만 |
|---|
| 2026.04.27 | ₩191,968 | ₩197,870 | ₩191,968 | ₩194,316 | +1.22% | 7.5만 |
|---|
| 2026.04.24 | ₩191,271 | ₩193,752 | ₩188,159 | ₩191,995 | +0.38% | 14.7만 |
|---|
| 2026.04.23 | ₩189,017 | ₩192,974 | ₩187,998 | ₩191,244 | +1.18% | 10.5만 |
|---|
| 2026.04.22 | ₩186,107 | ₩190,292 | ₩183,518 | ₩190,292 | +2.25% | 7.9만 |
|---|
| 2026.04.21 | ₩191,405 | ₩192,545 | ₩184,403 | ₩185,007 | -3.34% | 6.6만 |
|---|
| 2026.04.20 | ₩186,442 | ₩191,392 | ₩186,442 | ₩190,694 | +2.28% | 9.6만 |
|---|
| 2026.04.17 | ₩188,950 | ₩192,263 | ₩187,260 | ₩187,488 | -0.77% | 10.6만 |
|---|
| 2026.04.16 | ₩193,015 | ₩193,015 | ₩188,172 | ₩188,843 | -2.16% | 7.9만 |
|---|
| 2026.04.15 | ₩190,466 | ₩192,491 | ₩189,125 | ₩192,411 | +1.02% | 10.2만 |
|---|
| 2026.04.14 | ₩188,226 | ₩192,049 | ₩185,879 | ₩190,184 | +1.04% | 13만 |
|---|
| 2026.04.13 | ₩184,913 | ₩186,764 | ₩178,783 | ₩186,751 | +0.99% | 11.8만 |
|---|
| 2026.04.10 | ₩182,177 | ₩184,940 | ₩180,151 | ₩184,363 | +1.20% | 12.3만 |
|---|
| 2026.04.09 | ₩179,454 | ₩184,001 | ₩178,421 | ₩182,177 | +1.52% | 11.4만 |
|---|
| 2026.04.08 | ₩178,233 | ₩183,438 | ₩177,724 | ₩181,908 | +2.06% | 16.3만 |
|---|
| 2026.04.07 | ₩170,561 | ₩174,612 | ₩170,226 | ₩173,109 | +1.49% | 15.6만 |
|---|
| 2026.04.06 | ₩169,850 | ₩172,895 | ₩168,227 | ₩172,238 | +1.41% | 8.5만 |
|---|
| 2026.04.02 | ₩172,720 | ₩173,378 | ₩163,117 | ₩170,695 | -1.17% | 11.4만 |
|---|
| 2026.04.01 | ₩179,508 | ₩181,426 | ₩175,604 | ₩175,873 | -2.02% | 8.5만 |
|---|
| 2026.03.31 | ₩177,576 | ₩180,420 | ₩174,022 | ₩180,205 | +1.48% | 15.1만 |
|---|
| 2026.03.30 | ₩174,746 | ₩177,375 | ₩172,546 | ₩174,585 | -0.09% | 15.4만 |
|---|
| 2026.03.27 | ₩177,348 | ₩177,563 | ₩171,996 | ₩173,177 | -2.35% | 10.8만 |
|---|
| 2026.03.26 | ₩176,007 | ₩180,218 | ₩175,256 | ₩178,662 | +1.51% | 7.8만 |
|---|
| 2026.03.25 | ₩176,905 | ₩178,381 | ₩174,223 | ₩177,724 | +0.46% | 8.7만 |
|---|
| 2026.03.24 | ₩173,512 | ₩176,262 | ₩172,211 | ₩174,706 | +0.69% | 12.4만 |
|---|
| 2026.03.23 | ₩174,665 | ₩176,275 | ₩171,875 | ₩174,411 | -0.15% | 9.8만 |
|---|
| 2026.03.20 | ₩173,136 | ₩174,370 | ₩168,710 | ₩169,743 | -1.96% | 27만 |
|---|
| 2026.03.19 | ₩171,808 | ₩175,041 | ₩168,200 | ₩173,270 | +0.85% | 10.5만 |
|---|
| 2026.03.18 | ₩174,370 | ₩179,159 | ₩171,178 | ₩174,585 | +0.12% | 13.6만 |
|---|
| 2026.03.17 | ₩173,096 | ₩179,038 | ₩170,722 | ₩176,557 | +2.00% | 16만 |
|---|
| 2026.03.16 | ₩171,071 | ₩172,238 | ₩167,261 | ₩168,227 | -1.66% | 7.8만 |
|---|
| 2026.03.13 | ₩172,466 | ₩173,498 | ₩168,898 | ₩169,153 | -1.92% | 7.2만 |
|---|
| 2026.03.12 | ₩174,317 | ₩175,577 | ₩171,245 | ₩171,272 | -1.75% | 9.7만 |
|---|
| 2026.03.11 | ₩175,980 | ₩179,199 | ₩171,701 | ₩177,402 | +0.81% | 7.3만 |
|---|
| 2026.03.10 | ₩177,254 | ₩179,400 | ₩173,190 | ₩176,583 | -0.38% | 8.3만 |
|---|
| 2026.03.09 | ₩176,288 | ₩178,837 | ₩170,346 | ₩177,402 | +0.63% | 11.3만 |
|---|
| 2026.03.06 | ₩183,008 | ₩183,008 | ₩176,879 | ₩179,843 | -1.73% | 8.8만 |
|---|
| 2026.03.05 | ₩188,132 | ₩188,132 | ₩182,552 | ₩185,570 | -1.36% | 12만 |
|---|
| 2026.03.04 | ₩187,153 | ₩190,104 | ₩184,779 | ₩188,588 | +0.77% | 7만 |
|---|
| 2026.03.03 | ₩185,168 | ₩189,527 | ₩182,190 | ₩187,408 | +1.21% | 7.8만 |
|---|
| 2026.03.02 | ₩182,432 | ₩189,447 | ₩182,432 | ₩188,682 | +3.43% | 5.7만 |
|---|
| 2026.02.27 | ₩189,769 | ₩190,050 | ₩184,175 | ₩185,584 | -2.21% | 6.6만 |
|---|
| 2026.02.26 | ₩192,263 | ₩194,570 | ₩186,912 | ₩193,350 | +0.57% | 6.7만 |
|---|
| 2026.02.25 | ₩191,365 | ₩192,626 | ₩186,643 | ₩191,070 | -0.15% | 7.3만 |
|---|
| 2026.02.24 | ₩188,548 | ₩193,363 | ₩185,691 | ₩188,924 | +0.20% | 8.1만 |
|---|
| 2026.02.23 | ₩195,751 | ₩200,526 | ₩182,593 | ₩185,624 | -5.17% | 11.3만 |
|---|
| 2026.02.20 | ₩195,241 | ₩198,219 | ₩192,907 | ₩197,052 | +0.93% | 9.9만 |
|---|
| 2026.02.19 | ₩188,414 | ₩198,809 | ₩187,126 | ₩196,475 | +4.28% | 14.2만 |
|---|
| 2026.02.18 | ₩185,356 | ₩191,311 | ₩185,356 | ₩190,010 | +2.51% | 10.7만 |
|---|
| 2026.02.17 | ₩186,764 | ₩187,622 | ₩182,016 | ₩185,141 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩186,053 | ₩187,233 | ₩182,968 | ₩185,342 | -0.38% | 7.6만 |
|---|
| 2026.02.12 | ₩188,561 | ₩189,031 | ₩180,822 | ₩185,020 | -1.88% | 9.2만 |
|---|
| 2026.02.11 | ₩190,251 | ₩192,934 | ₩187,005 | ₩187,408 | -1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩182,378 | ₩193,779 | ₩182,378 | ₩190,211 | +4.30% | 13.5만 |
|---|
| 2026.02.09 | ₩188,078 | ₩188,226 | ₩181,493 | ₩182,096 | -3.18% | 10.6만 |
|---|
| 2026.02.06 | ₩197,173 | ₩200,123 | ₩188,092 | ₩188,172 | -4.56% | 11.3만 |
|---|
| 2026.02.05 | ₩203,316 | ₩210,961 | ₩196,180 | ₩202,484 | -0.41% | 12.7만 |
|---|
| 2026.02.04 | ₩204,027 | ₩206,830 | ₩197,723 | ₩202,109 | -0.94% | 14.9만 |
|---|
| 2026.02.03 | ₩215,763 | ₩218,486 | ₩201,545 | ₩204,214 | -5.35% | 9.9만 |
|---|
| 2026.02.02 | ₩218,003 | ₩222,765 | ₩217,292 | ₩217,721 | -0.13% | 9.1만 |
|---|
| 2026.01.30 | ₩218,553 | ₩221,128 | ₩214,999 | ₩218,969 | +0.19% | 32.9만 |
|---|
| 2026.01.29 | ₩224,066 | ₩224,978 | ₩220,324 | ₩222,537 | -0.68% | 13.6만 |
|---|
| 2026.01.28 | ₩226,681 | ₩228,251 | ₩222,242 | ₩222,993 | -1.63% | 7.7만 |
|---|
| 2026.01.27 | ₩228,841 | ₩229,565 | ₩226,547 | ₩226,762 | -0.91% | 7.5만 |
|---|
| 2026.01.26 | ₩223,757 | ₩228,532 | ₩223,221 | ₩226,829 | +1.37% | 10.2만 |
|---|
| 2026.01.23 | ₩226,038 | ₩226,038 | ₩221,544 | ₩223,596 | -1.08% | 3.6만 |
|---|
| 2026.01.22 | ₩227,607 | ₩229,216 | ₩224,938 | ₩227,231 | -0.17% | 5.6만 |
|---|
| 2026.01.21 | ₩219,881 | ₩226,655 | ₩219,881 | ₩224,978 | +2.32% | 6.1만 |
|---|
| 2026.01.20 | ₩225,421 | ₩225,421 | ₩218,392 | ₩219,411 | -2.67% | 4.4만 |
|---|
| 2026.01.16 | ₩229,042 | ₩229,351 | ₩225,622 | ₩227,084 | -0.85% | 7.5만 |
|---|
| 2026.01.15 | ₩227,044 | ₩229,901 | ₩225,045 | ₩228,385 | +0.59% | 7.5만 |
|---|
| 2026.01.14 | ₩224,374 | ₩229,418 | ₩224,374 | ₩227,741 | +1.50% | 8.9만 |
|---|
| 2026.01.13 | ₩235,507 | ₩235,507 | ₩222,577 | ₩226,534 | -3.81% | 8.6만 |
|---|
| 2026.01.12 | ₩230,330 | ₩235,615 | ₩230,236 | ₩235,574 | +2.28% | 7.9만 |
|---|
| 2026.01.09 | ₩231,631 | ₩235,507 | ₩230,839 | ₩233,039 | +0.61% | 9.4만 |
|---|
| 2026.01.08 | ₩221,182 | ₩230,799 | ₩221,182 | ₩229,780 | +3.89% | 8.7만 |
|---|
| 2026.01.07 | ₩226,614 | ₩226,950 | ₩219,814 | ₩223,207 | -1.50% | 5.5만 |
|---|
| 2026.01.06 | ₩223,060 | ₩227,915 | ₩222,698 | ₩227,352 | +1.92% | 5.4만 |
|---|
| 2026.01.05 | ₩217,708 | ₩229,914 | ₩217,708 | ₩224,656 | +3.19% | 8.7만 |
|---|
| 2026.01.02 | ₩218,566 | ₩221,075 | ₩216,662 | ₩217,976 | -0.27% | 4.4만 |
|---|
| 2025.12.31 | ₩221,115 | ₩222,349 | ₩217,788 | ₩218,835 | -1.03% | 6.4만 |
|---|
| 2025.12.30 | ₩221,799 | ₩222,188 | ₩219,170 | ₩220,149 | -0.74% | 5만 |
|---|
| 2025.12.29 | ₩223,637 | ₩224,079 | ₩219,036 | ₩220,699 | -1.31% | 4.6만 |
|---|
| 2025.12.26 | ₩224,951 | ₩224,951 | ₩222,242 | ₩223,234 | -0.76% | 4.2만 |
|---|
| 2025.12.24 | ₩222,859 | ₩226,118 | ₩220,833 | ₩223,409 | +0.25% | 4.4만 |
|---|
| 2025.12.23 | ₩218,607 | ₩224,844 | ₩218,607 | ₩222,027 | +1.56% | 8.4만 |
|---|
| 2025.12.22 | ₩216,662 | ₩222,725 | ₩216,662 | ₩220,713 | +1.87% | 5.9만 |
|---|
| 2025.12.19 | ₩218,446 | ₩219,854 | ₩215,133 | ₩216,675 | -0.81% | 14.7만 |
|---|
| 2025.12.18 | ₩223,261 | ₩225,675 | ₩218,432 | ₩218,848 | -1.98% | 10.9만 |
|---|
| 2025.12.17 | ₩220,149 | ₩224,428 | ₩219,800 | ₩221,088 | +0.43% | 7.9만 |
|---|
| 2025.12.16 | ₩224,616 | ₩227,044 | ₩222,550 | ₩223,449 | -0.52% | 6.1만 |
|---|
| 2025.12.15 | ₩225,729 | ₩229,847 | ₩221,853 | ₩222,523 | -1.42% | 11.9만 |
|---|
| 2025.12.12 | ₩223,650 | ₩229,444 | ₩223,650 | ₩226,869 | +1.44% | 10.1만 |
|---|
| 2025.12.11 | ₩223,234 | ₩227,781 | ₩222,389 | ₩225,756 | +1.13% | 10.8만 |
|---|
| 2025.12.10 | ₩216,152 | ₩223,033 | ₩213,510 | ₩220,565 | +2.04% | 13.3만 |
|---|
| 2025.12.09 | ₩214,650 | ₩219,961 | ₩213,268 | ₩218,285 | +1.69% | 7.3만 |
|---|
| 2025.12.08 | ₩218,821 | ₩218,821 | ₩211,390 | ₩213,496 | -2.43% | 8.9만 |
|---|
| 2025.12.05 | ₩213,537 | ₩218,701 | ₩213,349 | ₩217,011 | +1.63% | 6.1만 |
|---|
| 2025.12.04 | ₩218,446 | ₩218,607 | ₩212,209 | ₩213,349 | -2.33% | 5.7만 |
|---|
| 2025.12.03 | ₩209,781 | ₩219,720 | ₩209,781 | ₩218,848 | +4.32% | 5.2만 |
|---|
| 2025.12.02 | ₩217,185 | ₩217,198 | ₩208,373 | ₩208,668 | -3.92% | 4.4만 |
|---|
| 2025.12.01 | ₩213,778 | ₩216,809 | ₩213,215 | ₩215,106 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩212,879 | ₩216,380 | ₩211,994 | ₩214,060 | +0.55% | 2.9만 |
|---|
| 2025.11.26 | ₩213,644 | ₩216,152 | ₩210,036 | ₩214,945 | +0.61% | 10.5만 |
|---|
| 2025.11.25 | ₩208,104 | ₩216,139 | ₩207,071 | ₩214,784 | +3.21% | 9.1만 |
|---|
| 2025.11.24 | ₩211,243 | ₩211,323 | ₩207,447 | ₩208,413 | -1.34% | 7.9만 |
|---|
| 2025.11.21 | ₩209,714 | ₩217,292 | ₩208,024 | ₩212,262 | +1.22% | 5.6만 |
|---|
| 2025.11.20 | ₩210,988 | ₩212,665 | ₩205,502 | ₩208,346 | -1.25% | 5.3만 |
|---|
| 2025.11.19 | ₩209,244 | ₩218,204 | ₩206,830 | ₩209,499 | +0.12% | 3.9만 |
|---|
| 2025.11.18 | ₩207,742 | ₩212,517 | ₩207,742 | ₩209,486 | +0.84% | 6.9만 |
|---|
| 2025.11.17 | ₩216,823 | ₩218,231 | ₩207,474 | ₩208,480 | -3.85% | 4.9만 |
|---|
| 2025.11.14 | ₩220,283 | ₩220,283 | ₩216,662 | ₩217,346 | -1.33% | 5.1만 |
|---|
| 2025.11.13 | ₩217,681 | ₩222,885 | ₩217,668 | ₩220,833 | +1.45% | 6.1만 |
|---|
| 2025.11.12 | ₩221,772 | ₩223,556 | ₩216,487 | ₩222,376 | +0.27% | 10.1만 |
|---|
| 2025.11.11 | ₩217,547 | ₩220,981 | ₩215,951 | ₩219,841 | +1.05% | 7.3만 |
|---|
| 2025.11.10 | ₩220,391 | ₩221,705 | ₩215,227 | ₩217,520 | -1.30% | 6.2만 |
|---|
| 2025.11.07 | ₩217,695 | ₩218,969 | ₩212,852 | ₩218,848 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩216,541 | ₩218,875 | ₩215,656 | ₩218,446 | +0.88% | 8.9만 |
|---|
| 2025.11.05 | ₩213,765 | ₩218,593 | ₩212,893 | ₩217,721 | +1.85% | 7.2만 |
|---|
| 2025.11.04 | ₩214,864 | ₩216,957 | ₩212,705 | ₩214,435 | -0.20% | 6.1만 |
|---|
| 2025.11.03 | ₩217,078 | ₩218,848 | ₩213,644 | ₩215,052 | -0.93% | 7만 |
|---|
| 2025.10.31 | ₩215,696 | ₩221,222 | ₩214,851 | ₩218,392 | +1.25% | 5.3만 |
|---|
| 2025.10.30 | ₩219,304 | ₩223,167 | ₩218,634 | ₩218,915 | -0.18% | 6.4만 |
|---|
| 2025.10.29 | ₩226,507 | ₩226,829 | ₩218,982 | ₩221,316 | -2.29% | 7.5만 |
|---|
| 2025.10.28 | ₩228,962 | ₩230,061 | ₩223,959 | ₩226,668 | -1.00% | 6.7만 |
|---|
| 2025.10.27 | ₩225,058 | ₩233,348 | ₩223,328 | ₩229,699 | +2.06% | 9.2만 |
|---|
| 2025.10.24 | ₩237,801 | ₩245,513 | ₩216,340 | ₩223,167 | -6.15% | 9.7만 |
|---|
| 2025.10.23 | ₩238,579 | ₩240,470 | ₩235,333 | ₩238,002 | -0.24% | 8.1만 |
|---|
| 2025.10.22 | ₩239,612 | ₩241,436 | ₩235,199 | ₩237,626 | -0.83% | 11만 |
|---|
| 2025.10.21 | ₩238,364 | ₩240,041 | ₩234,729 | ₩238,230 | -0.06% | 9.4만 |
|---|
| 2025.10.20 | ₩248,022 | ₩249,403 | ₩240,430 | ₩242,187 | -2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩245,513 | ₩247,069 | ₩242,509 | ₩246,653 | +0.46% | 8.7만 |
|---|
| 2025.10.16 | ₩257,532 | ₩257,532 | ₩245,124 | ₩245,594 | -4.64% | 6.1만 |
|---|
| 2025.10.15 | ₩261,555 | ₩261,555 | ₩253,347 | ₩257,277 | -1.64% | 13.5만 |
|---|
| 2025.10.14 | ₩249,095 | ₩260,295 | ₩249,095 | ₩258,873 | +3.93% | 9만 |
|---|
| 2025.10.13 | ₩250,342 | ₩252,824 | ₩247,217 | ₩252,099 | +0.70% | 6.2만 |
|---|
| 2025.10.10 | ₩261,435 | ₩261,555 | ₩246,640 | ₩246,761 | -5.61% | 7만 |
|---|