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 | ₩177,950 | ₩178,217 | ₩175,501 | ₩175,595 | -1.32% | 9만 |
| 2026.10.08 | ₩175,595 | ₩177,120 | ₩174,029 | ₩176,090 | +0.28% | 12.2만 |
| 2026.10.07 | ₩174,912 | ₩177,160 | ₩173,815 | ₩175,180 | +0.15% | 16.5만 |
| 2026.10.06 | ₩182,326 | ₩182,326 | ₩174,364 | ₩176,665 | -3.10% | 11.1만 |
| 2026.10.05 | ₩180,332 | ₩183,008 | ₩176,023 | ₩179,944 | -0.22% | 14만 |
| 2026.10.02 | ₩179,168 | ₩181,978 | ₩176,719 | ₩179,061 | -0.06% | 11.8만 |
| 2026.10.01 | ₩176,612 | ₩179,770 | ₩174,323 | ₩177,682 | +0.61% | 13.8만 |
| 2026.09.30 | ₩176,745 | ₩177,936 | ₩174,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,067 |
| +0.18% |
| 12.8만 |
| 2026.09.29 | ₩173,909 | ₩182,098 | ₩170,081 | ₩175,648 | +1.00% | 17.8만 |
|---|
| 2026.09.28 | ₩172,597 | ₩174,216 | ₩170,389 | ₩173,360 | +0.44% | 11.8만 |
|---|
| 2026.09.25 | ₩174,337 | ₩176,411 | ₩172,624 | ₩174,738 | +0.23% | 12.9만 |
|---|
| 2026.09.24 | ₩173,306 | ₩174,310 | ₩169,948 | ₩173,721 | +0.24% | 16.9만 |
|---|
| 2026.09.23 | ₩173,186 | ₩174,538 | ₩170,001 | ₩171,286 | -1.10% | 16.7만 |
|---|
| 2026.09.22 | ₩175,688 | ₩175,929 | ₩171,446 | ₩174,377 | -0.75% | 13.9만 |
|---|
| 2026.09.21 | ₩169,479 | ₩175,488 | ₩167,686 | ₩173,761 | +2.53% | 22.4만 |
|---|
| 2026.09.18 | ₩170,456 | ₩171,955 | ₩167,271 | ₩167,271 | -1.87% | 33.1만 |
|---|
| 2026.09.17 | ₩176,398 | ₩179,208 | ₩171,808 | ₩171,915 | -2.54% | 15.1만 |
|---|
| 2026.09.16 | ₩184,801 | ₩185,417 | ₩172,664 | ₩174,979 | -5.31% | 13.8만 |
|---|
| 2026.09.15 | ₩190,448 | ₩190,448 | ₩183,075 | ₩184,507 | -3.12% | 15.1만 |
|---|
| 2026.09.14 | ₩195,306 | ₩199,093 | ₩191,787 | ₩192,054 | -1.66% | 11만 |
|---|
| 2026.09.11 | ₩206,199 | ₩213,692 | ₩195,988 | ₩197,260 | -4.34% | 13.9만 |
|---|
| 2026.09.10 | ₩204,071 | ₩212,956 | ₩201,154 | ₩203,161 | -0.45% | 8.3만 |
|---|
| 2026.09.09 | ₩210,775 | ₩211,244 | ₩203,469 | ₩204,298 | -3.07% | 12.1만 |
|---|
| 2026.09.08 | ₩210,909 | ₩214,442 | ₩209,343 | ₩210,962 | +0.03% | 10.7만 |
|---|
| 2026.09.04 | ₩210,521 | ₩214,094 | ₩209,504 | ₩213,344 | +1.34% | 10.7만 |
|---|
| 2026.09.03 | ₩212,689 | ₩215,700 | ₩207,349 | ₩211,685 | -0.47% | 8만 |
|---|
| 2026.09.02 | ₩215,325 | ₩218,108 | ₩209,785 | ₩209,785 | -2.57% | 9.5만 |
|---|
| 2026.09.01 | ₩218,148 | ₩222,605 | ₩212,635 | ₩214,107 | -1.85% | 12만 |
|---|
| 2026.08.31 | ₩224,987 | ₩224,987 | ₩221,173 | ₩221,467 | -1.56% | 11만 |
|---|
| 2026.08.28 | ₩224,906 | ₩226,378 | ₩223,086 | ₩225,508 | +0.27% | 8.2만 |
|---|
| 2026.08.27 | ₩223,648 | ₩226,325 | ₩222,792 | ₩223,782 | +0.06% | 11.2만 |
|---|
| 2026.08.26 | ₩221,159 | ₩224,558 | ₩220,597 | ₩223,809 | +1.20% | 10.6만 |
|---|
| 2026.08.25 | ₩225,308 | ₩225,308 | ₩221,347 | ₩222,484 | -1.25% | 9만 |
|---|
| 2026.08.24 | ₩224,505 | ₩226,994 | ₩223,501 | ₩225,348 | +0.38% | 9.7만 |
|---|
| 2026.08.21 | ₩226,285 | ₩228,921 | ₩223,126 | ₩223,595 | -1.19% | 7.5만 |
|---|
| 2026.08.20 | ₩224,197 | ₩225,334 | ₩222,538 | ₩224,920 | +0.32% | 10.4만 |
|---|
| 2026.08.19 | ₩226,017 | ₩227,569 | ₩222,966 | ₩223,006 | -1.33% | 8.9만 |
|---|
| 2026.08.18 | ₩226,151 | ₩227,422 | ₩223,140 | ₩223,220 | -1.30% | 6.7만 |
|---|
| 2026.08.17 | ₩225,281 | ₩228,158 | ₩222,350 | ₩225,000 | -0.12% | 9.3만 |
|---|
| 2026.08.14 | ₩227,007 | ₩227,502 | ₩224,411 | ₩226,191 | -0.36% | 7.8만 |
|---|
| 2026.08.13 | ₩227,168 | ₩228,292 | ₩223,729 | ₩227,757 | +0.26% | 12.6만 |
|---|
| 2026.08.12 | ₩223,595 | ₩225,883 | ₩221,628 | ₩224,210 | +0.28% | 15.2만 |
|---|
| 2026.08.11 | ₩224,277 | ₩228,158 | ₩222,926 | ₩223,100 | -0.53% | 9.7만 |
|---|
| 2026.08.10 | ₩219,099 | ₩224,143 | ₩219,099 | ₩221,909 | +1.28% | 7.5만 |
|---|
| 2026.08.07 | ₩218,791 | ₩222,337 | ₩218,791 | ₩221,012 | +1.02% | 9.4만 |
|---|
| 2026.08.06 | ₩217,332 | ₩221,092 | ₩217,212 | ₩218,791 | +0.67% | 10.2만 |
|---|
| 2026.08.05 | ₩219,500 | ₩222,150 | ₩215,365 | ₩216,529 | -1.35% | 22.8만 |
|---|
| 2026.08.04 | ₩224,639 | ₩230,031 | ₩222,069 | ₩222,658 | -0.88% | 28.6만 |
|---|
| 2026.08.03 | ₩215,566 | ₩228,091 | ₩215,566 | ₩226,632 | +5.13% | 23.3만 |
|---|
| 2026.07.31 | ₩214,589 | ₩214,589 | ₩197,862 | ₩213,237 | -0.63% | 32.4만 |
|---|
| 2026.07.30 | ₩219,139 | ₩221,949 | ₩209,571 | ₩218,791 | -0.16% | 16.6만 |
|---|
| 2026.07.29 | ₩226,271 | ₩231,972 | ₩224,197 | ₩224,532 | -0.77% | 21.6만 |
|---|
| 2026.07.28 | ₩225,401 | ₩231,544 | ₩223,889 | ₩228,894 | +1.55% | 10.4만 |
|---|
| 2026.07.27 | ₩223,568 | ₩226,566 | ₩221,280 | ₩224,251 | +0.31% | 8.4만 |
|---|
| 2026.07.24 | ₩216,690 | ₩223,140 | ₩214,616 | ₩221,681 | +2.30% | 16.6만 |
|---|
| 2026.07.23 | ₩217,613 | ₩219,500 | ₩215,512 | ₩218,148 | +0.25% | 12.9만 |
|---|
| 2026.07.22 | ₩218,657 | ₩221,775 | ₩218,657 | ₩219,701 | +0.48% | 8.8만 |
|---|
| 2026.07.21 | ₩217,627 | ₩221,079 | ₩214,080 | ₩218,577 | +0.44% | 14.1만 |
|---|
| 2026.07.20 | ₩222,163 | ₩222,163 | ₩212,903 | ₩216,998 | -2.33% | 14.3만 |
|---|
| 2026.07.17 | ₩223,113 | ₩227,529 | ₩217,185 | ₩220,075 | -1.36% | 12.8만 |
|---|
| 2026.07.16 | ₩225,589 | ₩228,038 | ₩223,488 | ₩226,084 | +0.22% | 10.5만 |
|---|
| 2026.07.15 | ₩218,162 | ₩225,268 | ₩218,041 | ₩225,187 | +3.22% | 12.1만 |
|---|
| 2026.07.14 | ₩207,617 | ₩217,426 | ₩207,617 | ₩215,138 | +3.62% | 10.3만 |
|---|
| 2026.07.13 | ₩216,931 | ₩216,931 | ₩205,570 | ₩210,334 | -3.04% | 15.6만 |
|---|
| 2026.07.10 | ₩213,411 | ₩217,908 | ₩212,876 | ₩214,388 | +0.46% | 11.1만 |
|---|
| 2026.07.09 | ₩206,720 | ₩210,641 | ₩204,740 | ₩210,548 | +1.85% | 13.5만 |
|---|
| 2026.07.08 | ₩205,021 | ₩210,093 | ₩203,402 | ₩206,600 | +0.77% | 18.1만 |
|---|
| 2026.07.07 | ₩208,179 | ₩209,986 | ₩203,803 | ₩207,456 | -0.35% | 18.2만 |
|---|
| 2026.07.06 | ₩205,436 | ₩208,902 | ₩202,064 | ₩207,135 | +0.83% | 12.5만 |
|---|
| 2026.07.02 | ₩197,166 | ₩203,067 | ₩193,995 | ₩202,920 | +2.92% | 13만 |
|---|
| 2026.07.01 | ₩192,643 | ₩200,726 | ₩192,643 | ₩194,249 | +0.83% | 13.1만 |
|---|
| 2026.06.30 | ₩193,486 | ₩197,501 | ₩192,027 | ₩192,027 | -0.75% | 15.6만 |
|---|
| 2026.06.29 | ₩196,537 | ₩196,537 | ₩190,609 | ₩192,804 | -1.90% | 18.8만 |
|---|
| 2026.06.26 | ₩183,450 | ₩197,487 | ₩181,804 | ₩197,487 | +7.65% | 30.9만 |
|---|
| 2026.06.25 | ₩186,875 | ₩189,833 | ₩178,378 | ₩181,576 | -2.84% | 10.9만 |
|---|
| 2026.06.24 | ₩190,288 | ₩190,877 | ₩185,403 | ₩185,484 | -2.52% | 9.6만 |
|---|
| 2026.06.23 | ₩189,043 | ₩193,031 | ₩187,879 | ₩189,900 | +0.45% | 8만 |
|---|
| 2026.06.22 | ₩189,445 | ₩192,643 | ₩186,220 | ₩188,107 | -0.71% | 8.8만 |
|---|
| 2026.06.18 | ₩192,108 | ₩195,868 | ₩188,655 | ₩189,485 | -1.37% | 14.6만 |
|---|
| 2026.06.17 | ₩189,405 | ₩197,059 | ₩189,405 | ₩191,171 | +0.93% | 9만 |
|---|
| 2026.06.16 | ₩194,904 | ₩198,317 | ₩190,422 | ₩191,800 | -1.59% | 13.1만 |
|---|
| 2026.06.15 | ₩196,711 | ₩200,618 | ₩192,108 | ₩192,402 | -2.19% | 10.4만 |
|---|
| 2026.06.12 | ₩192,696 | ₩199,454 | ₩190,796 | ₩194,276 | +0.82% | 8만 |
|---|
| 2026.06.11 | ₩188,682 | ₩191,358 | ₩186,648 | ₩190,810 | +1.13% | 9.7만 |
|---|
| 2026.06.10 | ₩192,121 | ₩195,038 | ₩187,518 | ₩188,575 | -1.85% | 14.9만 |
|---|
| 2026.06.09 | ₩195,386 | ₩202,184 | ₩191,398 | ₩194,289 | -0.56% | 12.9만 |
|---|
| 2026.06.08 | ₩197,768 | ₩198,799 | ₩193,593 | ₩193,767 | -2.02% | 9만 |
|---|
| 2026.06.05 | ₩199,494 | ₩200,538 | ₩195,400 | ₩196,136 | -1.68% | 9.5만 |
|---|
| 2026.06.04 | ₩191,117 | ₩199,829 | ₩191,051 | ₩199,187 | +4.22% | 14.9만 |
|---|
| 2026.06.03 | ₩194,503 | ₩194,998 | ₩185,524 | ₩188,588 | -3.04% | 14.7만 |
|---|
| 2026.06.02 | ₩194,463 | ₩197,929 | ₩191,372 | ₩197,072 | +1.34% | 17.3만 |
|---|
| 2026.06.01 | ₩191,117 | ₩197,220 | ₩190,823 | ₩194,838 | +1.95% | 13.4만 |
|---|
| 2026.05.29 | ₩191,626 | ₩197,393 | ₩190,756 | ₩191,398 | -0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩190,836 | ₩192,897 | ₩187,344 | ₩190,221 | -0.32% | 9.3만 |
|---|
| 2026.05.27 | ₩194,583 | ₩196,189 | ₩192,415 | ₩192,710 | -0.96% | 9.4만 |
|---|
| 2026.05.26 | ₩192,696 | ₩195,359 | ₩190,863 | ₩192,844 | +0.08% | 6.9만 |
|---|
| 2026.05.22 | ₩189,766 | ₩194,449 | ₩187,357 | ₩192,188 | +1.28% | 10.6만 |
|---|
| 2026.05.21 | ₩181,804 | ₩190,542 | ₩179,609 | ₩189,579 | +4.28% | 10.6만 |
|---|
| 2026.05.20 | ₩177,696 | ₩184,828 | ₩176,652 | ₩184,574 | +3.87% | 15.9만 |
|---|
| 2026.05.19 | ₩185,337 | ₩188,682 | ₩176,638 | ₩177,441 | -4.26% | 14만 |
|---|
| 2026.05.18 | ₩183,035 | ₩191,171 | ₩183,035 | ₩187,598 | +2.49% | 9.3만 |
|---|
| 2026.05.15 | ₩189,244 | ₩189,364 | ₩184,226 | ₩184,694 | -2.40% | 6.8만 |
|---|
| 2026.05.14 | ₩189,003 | ₩192,964 | ₩189,003 | ₩190,301 | +0.69% | 6.3만 |
|---|
| 2026.05.13 | ₩186,728 | ₩189,940 | ₩184,587 | ₩189,003 | +1.22% | 7.4만 |
|---|
| 2026.05.12 | ₩191,974 | ₩191,974 | ₩185,122 | ₩188,481 | -1.82% | 9.6만 |
|---|
| 2026.05.11 | ₩192,081 | ₩194,623 | ₩190,716 | ₩190,957 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩190,114 | ₩193,406 | ₩186,688 | ₩192,603 | +1.31% | 8.4만 |
|---|
| 2026.05.07 | ₩192,630 | ₩194,704 | ₩187,799 | ₩189,819 | -1.46% | 8.9만 |
|---|
| 2026.05.06 | ₩193,968 | ₩197,674 | ₩190,515 | ₩191,787 | -1.12% | 9.8만 |
|---|
| 2026.05.05 | ₩187,531 | ₩194,449 | ₩186,380 | ₩191,746 | +2.25% | 11.7만 |
|---|
| 2026.05.04 | ₩181,309 | ₩186,648 | ₩174,578 | ₩186,648 | +2.94% | 19.8만 |
|---|
| 2026.05.01 | ₩181,857 | ₩194,035 | ₩169,948 | ₩181,991 | +0.07% | 18.2만 |
|---|
| 2026.04.30 | ₩187,973 | ₩198,129 | ₩187,451 | ₩194,771 | +3.62% | 9.8만 |
|---|
| 2026.04.29 | ₩193,713 | ₩195,239 | ₩189,190 | ₩192,268 | -0.75% | 7.7만 |
|---|
| 2026.04.28 | ₩196,912 | ₩196,912 | ₩194,128 | ₩194,128 | -1.41% | 6.8만 |
|---|
| 2026.04.27 | ₩191,519 | ₩197,407 | ₩191,519 | ₩193,861 | +1.22% | 7.5만 |
|---|
| 2026.04.24 | ₩190,823 | ₩193,299 | ₩187,718 | ₩191,546 | +0.38% | 14.7만 |
|---|
| 2026.04.23 | ₩188,575 | ₩192,523 | ₩187,558 | ₩190,796 | +1.18% | 10.5만 |
|---|
| 2026.04.22 | ₩185,671 | ₩189,846 | ₩183,088 | ₩189,846 | +2.25% | 7.9만 |
|---|
| 2026.04.21 | ₩190,957 | ₩192,094 | ₩183,972 | ₩184,574 | -3.34% | 6.6만 |
|---|
| 2026.04.20 | ₩186,006 | ₩190,943 | ₩186,006 | ₩190,248 | +2.28% | 9.6만 |
|---|
| 2026.04.17 | ₩188,508 | ₩191,813 | ₩186,822 | ₩187,049 | -0.77% | 10.6만 |
|---|
| 2026.04.16 | ₩192,563 | ₩192,563 | ₩187,732 | ₩188,401 | -2.16% | 7.9만 |
|---|
| 2026.04.15 | ₩190,020 | ₩192,041 | ₩188,682 | ₩191,960 | +1.02% | 10.2만 |
|---|
| 2026.04.14 | ₩187,785 | ₩191,599 | ₩185,444 | ₩189,739 | +1.04% | 13만 |
|---|
| 2026.04.13 | ₩184,480 | ₩186,327 | ₩178,365 | ₩186,313 | +0.99% | 11.8만 |
|---|
| 2026.04.10 | ₩181,750 | ₩184,507 | ₩179,730 | ₩183,931 | +1.20% | 12.3만 |
|---|
| 2026.04.09 | ₩179,034 | ₩183,570 | ₩178,003 | ₩181,750 | +1.52% | 11.4만 |
|---|
| 2026.04.08 | ₩177,816 | ₩183,008 | ₩177,308 | ₩181,483 | +2.06% | 16.3만 |
|---|
| 2026.04.07 | ₩170,162 | ₩174,203 | ₩169,827 | ₩172,704 | +1.49% | 15.6만 |
|---|
| 2026.04.06 | ₩169,452 | ₩172,490 | ₩167,833 | ₩171,834 | +1.41% | 8.5만 |
|---|
| 2026.04.02 | ₩172,316 | ₩172,972 | ₩162,735 | ₩170,296 | -1.17% | 11.4만 |
|---|
| 2026.04.01 | ₩179,087 | ₩181,001 | ₩175,193 | ₩175,461 | -2.02% | 8.5만 |
|---|
| 2026.03.31 | ₩177,160 | ₩179,997 | ₩173,614 | ₩179,783 | +1.48% | 15.1만 |
|---|
| 2026.03.30 | ₩174,337 | ₩176,960 | ₩172,142 | ₩174,176 | -0.09% | 15.4만 |
|---|
| 2026.03.27 | ₩176,933 | ₩177,147 | ₩171,594 | ₩172,771 | -2.35% | 10.8만 |
|---|
| 2026.03.26 | ₩175,595 | ₩179,797 | ₩174,845 | ₩178,244 | +1.51% | 7.8만 |
|---|
| 2026.03.25 | ₩176,491 | ₩177,963 | ₩173,815 | ₩177,308 | +0.46% | 8.7만 |
|---|
| 2026.03.24 | ₩173,106 | ₩175,849 | ₩171,808 | ₩174,297 | +0.69% | 12.4만 |
|---|
| 2026.03.23 | ₩174,256 | ₩175,862 | ₩171,473 | ₩174,002 | -0.15% | 9.8만 |
|---|
| 2026.03.20 | ₩172,731 | ₩173,962 | ₩168,315 | ₩169,345 | -1.96% | 27만 |
|---|
| 2026.03.19 | ₩171,406 | ₩174,631 | ₩167,807 | ₩172,865 | +0.85% | 10.5만 |
|---|
| 2026.03.18 | ₩173,962 | ₩178,739 | ₩170,777 | ₩174,176 | +0.12% | 13.6만 |
|---|
| 2026.03.17 | ₩172,691 | ₩178,619 | ₩170,322 | ₩176,143 | +2.00% | 16만 |
|---|
| 2026.03.16 | ₩170,670 | ₩171,834 | ₩166,870 | ₩167,833 | -1.66% | 7.8만 |
|---|
| 2026.03.13 | ₩172,062 | ₩173,092 | ₩168,502 | ₩168,757 | -1.92% | 7.2만 |
|---|
| 2026.03.12 | ₩173,909 | ₩175,166 | ₩170,844 | ₩170,871 | -1.75% | 9.7만 |
|---|
| 2026.03.11 | ₩175,568 | ₩178,780 | ₩171,299 | ₩176,986 | +0.81% | 7.3만 |
|---|
| 2026.03.10 | ₩176,839 | ₩178,980 | ₩172,785 | ₩176,170 | -0.38% | 8.3만 |
|---|
| 2026.03.09 | ₩175,876 | ₩178,418 | ₩169,948 | ₩176,986 | +0.63% | 11.3만 |
|---|
| 2026.03.06 | ₩182,580 | ₩182,580 | ₩176,464 | ₩179,422 | -1.73% | 8.8만 |
|---|
| 2026.03.05 | ₩187,692 | ₩187,692 | ₩182,125 | ₩185,136 | -1.36% | 12만 |
|---|
| 2026.03.04 | ₩186,715 | ₩189,659 | ₩184,346 | ₩188,147 | +0.77% | 7만 |
|---|
| 2026.03.03 | ₩184,734 | ₩189,083 | ₩181,764 | ₩186,969 | +1.21% | 7.8만 |
|---|
| 2026.03.02 | ₩182,004 | ₩189,003 | ₩182,004 | ₩188,240 | +3.43% | 5.7만 |
|---|
| 2026.02.27 | ₩189,324 | ₩189,605 | ₩183,744 | ₩185,149 | -2.21% | 6.6만 |
|---|
| 2026.02.26 | ₩191,813 | ₩194,115 | ₩186,474 | ₩192,897 | +0.57% | 6.7만 |
|---|
| 2026.02.25 | ₩190,917 | ₩192,175 | ₩186,206 | ₩190,622 | -0.15% | 7.3만 |
|---|
| 2026.02.24 | ₩188,107 | ₩192,911 | ₩185,256 | ₩188,481 | +0.20% | 8.1만 |
|---|
| 2026.02.23 | ₩195,293 | ₩200,056 | ₩182,165 | ₩185,189 | -5.17% | 11.3만 |
|---|
| 2026.02.20 | ₩194,784 | ₩197,755 | ₩192,456 | ₩196,591 | +0.93% | 9.9만 |
|---|
| 2026.02.19 | ₩187,973 | ₩198,344 | ₩186,688 | ₩196,015 | +4.28% | 14.2만 |
|---|
| 2026.02.18 | ₩184,922 | ₩190,863 | ₩184,922 | ₩189,565 | +2.51% | 10.7만 |
|---|
| 2026.02.17 | ₩186,327 | ₩187,183 | ₩181,590 | ₩184,708 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩185,618 | ₩186,795 | ₩182,540 | ₩184,908 | -0.38% | 7.6만 |
|---|
| 2026.02.12 | ₩188,120 | ₩188,588 | ₩180,399 | ₩184,587 | -1.88% | 9.2만 |
|---|
| 2026.02.11 | ₩189,806 | ₩192,482 | ₩186,568 | ₩186,969 | -1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩181,951 | ₩193,325 | ₩181,951 | ₩189,766 | +4.30% | 13.5만 |
|---|
| 2026.02.09 | ₩187,638 | ₩187,785 | ₩181,068 | ₩181,670 | -3.18% | 10.6만 |
|---|
| 2026.02.06 | ₩196,711 | ₩199,655 | ₩187,652 | ₩187,732 | -4.56% | 11.3만 |
|---|
| 2026.02.05 | ₩202,840 | ₩210,467 | ₩195,721 | ₩202,010 | -0.41% | 12.7만 |
|---|
| 2026.02.04 | ₩203,549 | ₩206,346 | ₩197,260 | ₩201,635 | -0.94% | 14.9만 |
|---|
| 2026.02.03 | ₩215,258 | ₩217,975 | ₩201,073 | ₩203,736 | -5.35% | 9.9만 |
|---|
| 2026.02.02 | ₩217,493 | ₩222,243 | ₩216,784 | ₩217,212 | -0.13% | 9.1만 |
|---|
| 2026.01.30 | ₩218,041 | ₩220,611 | ₩214,495 | ₩218,456 | +0.19% | 32.9만 |
|---|
| 2026.01.29 | ₩223,541 | ₩224,451 | ₩219,808 | ₩222,016 | -0.68% | 13.6만 |
|---|
| 2026.01.28 | ₩226,151 | ₩227,716 | ₩221,721 | ₩222,471 | -1.63% | 7.7만 |
|---|
| 2026.01.27 | ₩228,305 | ₩229,028 | ₩226,017 | ₩226,231 | -0.91% | 7.5만 |
|---|
| 2026.01.26 | ₩223,234 | ₩227,997 | ₩222,698 | ₩226,298 | +1.37% | 10.2만 |
|---|
| 2026.01.23 | ₩225,508 | ₩225,508 | ₩221,026 | ₩223,073 | -1.08% | 3.6만 |
|---|
| 2026.01.22 | ₩227,074 | ₩228,680 | ₩224,411 | ₩226,699 | -0.17% | 5.6만 |
|---|
| 2026.01.21 | ₩219,366 | ₩226,124 | ₩219,366 | ₩224,451 | +2.32% | 6.1만 |
|---|
| 2026.01.20 | ₩224,893 | ₩224,893 | ₩217,881 | ₩218,898 | -2.67% | 4.4만 |
|---|
| 2026.01.16 | ₩228,506 | ₩228,814 | ₩225,094 | ₩226,552 | -0.85% | 7.5만 |
|---|
| 2026.01.15 | ₩226,512 | ₩229,362 | ₩224,518 | ₩227,850 | +0.59% | 7.5만 |
|---|
| 2026.01.14 | ₩223,849 | ₩228,881 | ₩223,849 | ₩227,208 | +1.50% | 8.9만 |
|---|
| 2026.01.13 | ₩234,956 | ₩234,956 | ₩222,056 | ₩226,004 | -3.81% | 8.6만 |
|---|
| 2026.01.12 | ₩229,791 | ₩235,063 | ₩229,697 | ₩235,023 | +2.28% | 7.9만 |
|---|
| 2026.01.09 | ₩231,089 | ₩234,956 | ₩230,299 | ₩232,494 | +0.61% | 9.4만 |
|---|
| 2026.01.08 | ₩220,664 | ₩230,259 | ₩220,664 | ₩229,242 | +3.89% | 8.7만 |
|---|
| 2026.01.07 | ₩226,084 | ₩226,418 | ₩219,299 | ₩222,685 | -1.50% | 5.5만 |
|---|
| 2026.01.06 | ₩222,538 | ₩227,382 | ₩222,176 | ₩226,820 | +1.92% | 5.4만 |
|---|
| 2026.01.05 | ₩217,198 | ₩229,376 | ₩217,198 | ₩224,130 | +3.19% | 8.7만 |
|---|
| 2026.01.02 | ₩218,055 | ₩220,557 | ₩216,155 | ₩217,466 | -0.27% | 4.4만 |
|---|
| 2025.12.31 | ₩220,597 | ₩221,828 | ₩217,279 | ₩218,322 | -1.03% | 6.4만 |
|---|
| 2025.12.30 | ₩221,280 | ₩221,668 | ₩218,657 | ₩219,634 | -0.74% | 5만 |
|---|
| 2025.12.29 | ₩223,113 | ₩223,555 | ₩218,523 | ₩220,182 | -1.31% | 4.6만 |
|---|
| 2025.12.26 | ₩224,424 | ₩224,424 | ₩221,721 | ₩222,712 | -0.76% | 4.2만 |
|---|
| 2025.12.24 | ₩222,337 | ₩225,589 | ₩220,316 | ₩222,886 | +0.25% | 4.4만 |
|---|
| 2025.12.23 | ₩218,095 | ₩224,317 | ₩218,095 | ₩221,507 | +1.56% | 8.4만 |
|---|
| 2025.12.22 | ₩216,155 | ₩222,203 | ₩216,155 | ₩220,196 | +1.87% | 5.9만 |
|---|
| 2025.12.19 | ₩217,934 | ₩219,339 | ₩214,629 | ₩216,168 | -0.81% | 14.7만 |
|---|
| 2025.12.18 | ₩222,738 | ₩225,147 | ₩217,921 | ₩218,336 | -1.98% | 10.9만 |
|---|
| 2025.12.17 | ₩219,634 | ₩223,903 | ₩219,286 | ₩220,571 | +0.43% | 7.9만 |
|---|
| 2025.12.16 | ₩224,090 | ₩226,512 | ₩222,029 | ₩222,926 | -0.52% | 6.1만 |
|---|
| 2025.12.15 | ₩225,201 | ₩229,309 | ₩221,333 | ₩222,002 | -1.42% | 11.9만 |
|---|
| 2025.12.12 | ₩223,126 | ₩228,907 | ₩223,126 | ₩226,338 | +1.44% | 10.1만 |
|---|
| 2025.12.11 | ₩222,712 | ₩227,248 | ₩221,869 | ₩225,227 | +1.13% | 10.8만 |
|---|
| 2025.12.10 | ₩215,646 | ₩222,511 | ₩213,010 | ₩220,049 | +2.04% | 13.3만 |
|---|
| 2025.12.09 | ₩214,147 | ₩219,447 | ₩212,769 | ₩217,774 | +1.69% | 7.3만 |
|---|
| 2025.12.08 | ₩218,309 | ₩218,309 | ₩210,896 | ₩212,997 | -2.43% | 8.9만 |
|---|
| 2025.12.05 | ₩213,037 | ₩218,189 | ₩212,849 | ₩216,503 | +1.63% | 6.1만 |
|---|
| 2025.12.04 | ₩217,934 | ₩218,095 | ₩211,712 | ₩212,849 | -2.33% | 5.7만 |
|---|
| 2025.12.03 | ₩209,290 | ₩219,206 | ₩209,290 | ₩218,336 | +4.32% | 5.2만 |
|---|
| 2025.12.02 | ₩216,676 | ₩216,690 | ₩207,885 | ₩208,179 | -3.92% | 4.4만 |
|---|
| 2025.12.01 | ₩213,278 | ₩216,302 | ₩212,716 | ₩214,602 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩212,381 | ₩215,874 | ₩211,498 | ₩213,559 | +0.55% | 2.9만 |
|---|
| 2025.11.26 | ₩213,144 | ₩215,646 | ₩209,544 | ₩214,442 | +0.61% | 10.5만 |
|---|
| 2025.11.25 | ₩207,617 | ₩215,633 | ₩206,587 | ₩214,281 | +3.21% | 9.1만 |
|---|
| 2025.11.24 | ₩210,748 | ₩210,829 | ₩206,961 | ₩207,925 | -1.34% | 7.9만 |
|---|
| 2025.11.21 | ₩209,223 | ₩216,784 | ₩207,537 | ₩211,765 | +1.22% | 5.6만 |
|---|
| 2025.11.20 | ₩210,494 | ₩212,167 | ₩205,021 | ₩207,858 | -1.25% | 5.3만 |
|---|
| 2025.11.19 | ₩208,755 | ₩217,693 | ₩206,346 | ₩209,009 | +0.12% | 3.9만 |
|---|
| 2025.11.18 | ₩207,256 | ₩212,020 | ₩207,256 | ₩208,995 | +0.84% | 6.9만 |
|---|
| 2025.11.17 | ₩216,315 | ₩217,720 | ₩206,988 | ₩207,992 | -3.85% | 4.9만 |
|---|
| 2025.11.14 | ₩219,768 | ₩219,768 | ₩216,155 | ₩216,837 | -1.33% | 5.1만 |
|---|
| 2025.11.13 | ₩217,172 | ₩222,364 | ₩217,158 | ₩220,316 | +1.45% | 6.1만 |
|---|
| 2025.11.12 | ₩221,253 | ₩223,033 | ₩215,981 | ₩221,855 | +0.27% | 10.1만 |
|---|
| 2025.11.11 | ₩217,038 | ₩220,464 | ₩215,445 | ₩219,326 | +1.05% | 7.3만 |
|---|
| 2025.11.10 | ₩219,875 | ₩221,186 | ₩214,723 | ₩217,011 | -1.30% | 6.2만 |
|---|
| 2025.11.07 | ₩217,185 | ₩218,456 | ₩212,354 | ₩218,336 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩216,034 | ₩218,363 | ₩215,151 | ₩217,934 | +0.88% | 8.9만 |
|---|
| 2025.11.05 | ₩213,264 | ₩218,082 | ₩212,394 | ₩217,212 | +1.85% | 7.2만 |
|---|
| 2025.11.04 | ₩214,361 | ₩216,449 | ₩212,207 | ₩213,933 | -0.20% | 6.1만 |
|---|
| 2025.11.03 | ₩216,569 | ₩218,336 | ₩213,144 | ₩214,549 | -0.93% | 7만 |
|---|
| 2025.10.31 | ₩215,191 | ₩220,704 | ₩214,348 | ₩217,881 | +1.25% | 5.3만 |
|---|
| 2025.10.30 | ₩218,791 | ₩222,645 | ₩218,122 | ₩218,403 | -0.18% | 6.4만 |
|---|
| 2025.10.29 | ₩225,977 | ₩226,298 | ₩218,470 | ₩220,798 | -2.29% | 7.5만 |
|---|
| 2025.10.28 | ₩228,426 | ₩229,523 | ₩223,434 | ₩226,137 | -1.00% | 6.7만 |
|---|
| 2025.10.27 | ₩224,532 | ₩232,801 | ₩222,805 | ₩229,162 | +2.06% | 9.2만 |
|---|
| 2025.10.24 | ₩237,244 | ₩244,939 | ₩215,833 | ₩222,645 | -6.15% | 9.7만 |
|---|
| 2025.10.23 | ₩238,020 | ₩239,907 | ₩234,782 | ₩237,445 | -0.24% | 8.1만 |
|---|
| 2025.10.22 | ₩239,051 | ₩240,871 | ₩234,648 | ₩237,070 | -0.83% | 11만 |
|---|
| 2025.10.21 | ₩237,806 | ₩239,479 | ₩234,180 | ₩237,672 | -0.06% | 9.4만 |
|---|
| 2025.10.20 | ₩247,441 | ₩248,819 | ₩239,867 | ₩241,620 | -2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩244,939 | ₩246,491 | ₩241,941 | ₩246,076 | +0.46% | 8.7만 |
|---|
| 2025.10.16 | ₩256,929 | ₩256,929 | ₩244,551 | ₩245,019 | -4.64% | 6.1만 |
|---|
| 2025.10.15 | ₩260,943 | ₩260,943 | ₩252,754 | ₩256,674 | -1.64% | 13.5만 |
|---|
| 2025.10.14 | ₩248,512 | ₩259,685 | ₩248,512 | ₩258,267 | +3.93% | 9만 |
|---|
| 2025.10.13 | ₩249,756 | ₩252,232 | ₩246,638 | ₩251,509 | +0.70% | 6.2만 |
|---|
| 2025.10.10 | ₩260,823 | ₩260,943 | ₩246,063 | ₩246,183 | -5.61% | 7만 |
|---|