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 | ₩178,339 | ₩178,608 | ₩175,885 | ₩175,979 | -1.32% | 9만 |
| 2026.10.08 | ₩175,979 | ₩177,508 | ₩174,410 | ₩176,475 | +0.28% | 12.2만 |
| 2026.10.07 | ₩175,295 | ₩177,548 | ₩174,195 | ₩175,563 | +0.15% | 16.5만 |
| 2026.10.06 | ₩182,725 | ₩182,725 | ₩174,745 | ₩177,052 | -3.10% | 11.1만 |
| 2026.10.05 | ₩180,727 | ₩183,409 | ₩176,408 | ₩180,338 | -0.22% | 14만 |
| 2026.10.02 | ₩179,560 | ₩182,376 | ₩177,106 | ₩179,453 | -0.06% | 11.8만 |
| 2026.10.01 | ₩176,998 | ₩180,163 | ₩174,705 | ₩178,071 | +0.61% | 13.8만 |
| 2026.09.30 | ₩177,132 | ₩178,326 | ₩175,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,454 |
| +0.18% |
| 12.8만 |
| 2026.09.29 | ₩174,289 | ₩182,497 | ₩170,454 | ₩176,033 | +1.00% | 17.8만 |
|---|
| 2026.09.28 | ₩172,975 | ₩174,598 | ₩170,762 | ₩173,740 | +0.44% | 11.8만 |
|---|
| 2026.09.25 | ₩174,719 | ₩176,797 | ₩173,002 | ₩175,121 | +0.23% | 12.9만 |
|---|
| 2026.09.24 | ₩173,686 | ₩174,692 | ₩170,320 | ₩174,102 | +0.24% | 16.9만 |
|---|
| 2026.09.23 | ₩173,565 | ₩174,920 | ₩170,373 | ₩171,661 | -1.10% | 16.7만 |
|---|
| 2026.09.22 | ₩176,073 | ₩176,314 | ₩171,822 | ₩174,759 | -0.75% | 13.9만 |
|---|
| 2026.09.21 | ₩169,850 | ₩175,872 | ₩168,053 | ₩174,142 | +2.53% | 22.4만 |
|---|
| 2026.09.18 | ₩170,829 | ₩172,331 | ₩167,638 | ₩167,638 | -1.87% | 33.1만 |
|---|
| 2026.09.17 | ₩176,784 | ₩179,600 | ₩172,184 | ₩172,291 | -2.54% | 15.1만 |
|---|
| 2026.09.16 | ₩185,206 | ₩185,823 | ₩173,042 | ₩175,362 | -5.31% | 13.8만 |
|---|
| 2026.09.15 | ₩190,865 | ₩190,865 | ₩183,476 | ₩184,911 | -3.12% | 15.1만 |
|---|
| 2026.09.14 | ₩195,734 | ₩199,529 | ₩192,206 | ₩192,475 | -1.66% | 11만 |
|---|
| 2026.09.11 | ₩206,650 | ₩214,160 | ₩196,418 | ₩197,692 | -4.34% | 13.9만 |
|---|
| 2026.09.10 | ₩204,518 | ₩213,423 | ₩201,594 | ₩203,606 | -0.45% | 8.3만 |
|---|
| 2026.09.09 | ₩211,237 | ₩211,706 | ₩203,914 | ₩204,746 | -3.07% | 12.1만 |
|---|
| 2026.09.08 | ₩211,371 | ₩214,911 | ₩209,802 | ₩211,424 | +0.03% | 10.7만 |
|---|
| 2026.09.04 | ₩210,982 | ₩214,563 | ₩209,963 | ₩213,812 | +1.34% | 10.7만 |
|---|
| 2026.09.03 | ₩213,154 | ₩216,172 | ₩207,803 | ₩212,149 | -0.47% | 8만 |
|---|
| 2026.09.02 | ₩215,796 | ₩218,586 | ₩210,244 | ₩210,244 | -2.57% | 9.5만 |
|---|
| 2026.09.01 | ₩218,626 | ₩223,092 | ₩213,101 | ₩214,576 | -1.85% | 12만 |
|---|
| 2026.08.31 | ₩225,479 | ₩225,479 | ₩221,657 | ₩221,952 | -1.56% | 11만 |
|---|
| 2026.08.28 | ₩225,399 | ₩226,874 | ₩223,575 | ₩226,002 | +0.27% | 8.2만 |
|---|
| 2026.08.27 | ₩224,138 | ₩226,820 | ₩223,280 | ₩224,272 | +0.06% | 11.2만 |
|---|
| 2026.08.26 | ₩221,644 | ₩225,050 | ₩221,080 | ₩224,299 | +1.20% | 10.6만 |
|---|
| 2026.08.25 | ₩225,801 | ₩225,801 | ₩221,831 | ₩222,971 | -1.25% | 9만 |
|---|
| 2026.08.24 | ₩224,996 | ₩227,491 | ₩223,991 | ₩225,841 | +0.38% | 9.7만 |
|---|
| 2026.08.21 | ₩226,780 | ₩229,422 | ₩223,615 | ₩224,084 | -1.19% | 7.5만 |
|---|
| 2026.08.20 | ₩224,688 | ₩225,828 | ₩223,025 | ₩225,412 | +0.32% | 10.4만 |
|---|
| 2026.08.19 | ₩226,512 | ₩228,067 | ₩223,454 | ₩223,494 | -1.33% | 8.9만 |
|---|
| 2026.08.18 | ₩226,646 | ₩227,920 | ₩223,628 | ₩223,709 | -1.30% | 6.7만 |
|---|
| 2026.08.17 | ₩225,774 | ₩228,658 | ₩222,837 | ₩225,493 | -0.12% | 9.3만 |
|---|
| 2026.08.14 | ₩227,504 | ₩228,000 | ₩224,902 | ₩226,686 | -0.36% | 7.8만 |
|---|
| 2026.08.13 | ₩227,665 | ₩228,792 | ₩224,219 | ₩228,255 | +0.26% | 12.6만 |
|---|
| 2026.08.12 | ₩224,084 | ₩226,378 | ₩222,113 | ₩224,701 | +0.28% | 15.2만 |
|---|
| 2026.08.11 | ₩224,768 | ₩228,658 | ₩223,414 | ₩223,588 | -0.53% | 9.7만 |
|---|
| 2026.08.10 | ₩219,578 | ₩224,634 | ₩219,578 | ₩222,395 | +1.28% | 7.5만 |
|---|
| 2026.08.07 | ₩219,270 | ₩222,824 | ₩219,270 | ₩221,496 | +1.02% | 9.4만 |
|---|
| 2026.08.06 | ₩217,808 | ₩221,577 | ₩217,687 | ₩219,270 | +0.67% | 10.2만 |
|---|
| 2026.08.05 | ₩219,981 | ₩222,636 | ₩215,837 | ₩217,003 | -1.35% | 22.8만 |
|---|
| 2026.08.04 | ₩225,130 | ₩230,535 | ₩222,556 | ₩223,146 | -0.88% | 28.6만 |
|---|
| 2026.08.03 | ₩216,038 | ₩228,590 | ₩216,038 | ₩227,129 | +5.13% | 23.3만 |
|---|
| 2026.07.31 | ₩215,059 | ₩215,059 | ₩198,295 | ₩213,704 | -0.63% | 32.4만 |
|---|
| 2026.07.30 | ₩219,619 | ₩222,435 | ₩210,030 | ₩219,270 | -0.16% | 16.6만 |
|---|
| 2026.07.29 | ₩226,767 | ₩232,480 | ₩224,688 | ₩225,023 | -0.77% | 21.6만 |
|---|
| 2026.07.28 | ₩225,895 | ₩232,051 | ₩224,379 | ₩229,395 | +1.55% | 10.4만 |
|---|
| 2026.07.27 | ₩224,058 | ₩227,062 | ₩221,764 | ₩224,742 | +0.31% | 8.4만 |
|---|
| 2026.07.24 | ₩217,164 | ₩223,628 | ₩215,086 | ₩222,167 | +2.30% | 16.6만 |
|---|
| 2026.07.23 | ₩218,090 | ₩219,981 | ₩215,984 | ₩218,626 | +0.25% | 12.9만 |
|---|
| 2026.07.22 | ₩219,136 | ₩222,260 | ₩219,136 | ₩220,182 | +0.48% | 8.8만 |
|---|
| 2026.07.21 | ₩218,103 | ₩221,563 | ₩214,549 | ₩219,055 | +0.44% | 14.1만 |
|---|
| 2026.07.20 | ₩222,649 | ₩222,649 | ₩213,369 | ₩217,473 | -2.33% | 14.3만 |
|---|
| 2026.07.17 | ₩223,602 | ₩228,027 | ₩217,661 | ₩220,557 | -1.36% | 12.8만 |
|---|
| 2026.07.16 | ₩226,083 | ₩228,537 | ₩223,977 | ₩226,579 | +0.22% | 10.5만 |
|---|
| 2026.07.15 | ₩218,640 | ₩225,761 | ₩218,519 | ₩225,680 | +3.22% | 12.1만 |
|---|
| 2026.07.14 | ₩208,072 | ₩217,902 | ₩208,072 | ₩215,609 | +3.62% | 10.3만 |
|---|
| 2026.07.13 | ₩217,406 | ₩217,406 | ₩206,020 | ₩210,794 | -3.04% | 15.6만 |
|---|
| 2026.07.10 | ₩213,879 | ₩218,385 | ₩213,342 | ₩214,858 | +0.46% | 11.1만 |
|---|
| 2026.07.09 | ₩207,173 | ₩211,103 | ₩205,188 | ₩211,009 | +1.85% | 13.5만 |
|---|
| 2026.07.08 | ₩205,470 | ₩210,553 | ₩203,847 | ₩207,052 | +0.77% | 18.1만 |
|---|
| 2026.07.07 | ₩208,635 | ₩210,445 | ₩204,250 | ₩207,911 | -0.35% | 18.2만 |
|---|
| 2026.07.06 | ₩205,886 | ₩209,359 | ₩202,506 | ₩207,589 | +0.83% | 12.5만 |
|---|
| 2026.07.02 | ₩197,598 | ₩203,512 | ₩194,419 | ₩203,364 | +2.92% | 13만 |
|---|
| 2026.07.01 | ₩193,065 | ₩201,165 | ₩193,065 | ₩194,674 | +0.83% | 13.1만 |
|---|
| 2026.06.30 | ₩193,910 | ₩197,933 | ₩192,448 | ₩192,448 | -0.75% | 15.6만 |
|---|
| 2026.06.29 | ₩196,967 | ₩196,967 | ₩191,026 | ₩193,226 | -1.90% | 18.8만 |
|---|
| 2026.06.26 | ₩183,851 | ₩197,920 | ₩182,202 | ₩197,920 | +7.65% | 30.9만 |
|---|
| 2026.06.25 | ₩187,285 | ₩190,248 | ₩178,769 | ₩181,974 | -2.84% | 10.9만 |
|---|
| 2026.06.24 | ₩190,704 | ₩191,295 | ₩185,809 | ₩185,890 | -2.52% | 9.6만 |
|---|
| 2026.06.23 | ₩189,457 | ₩193,454 | ₩188,290 | ₩190,316 | +0.45% | 8만 |
|---|
| 2026.06.22 | ₩189,860 | ₩193,065 | ₩186,627 | ₩188,518 | -0.71% | 8.8만 |
|---|
| 2026.06.18 | ₩192,528 | ₩196,297 | ₩189,068 | ₩189,900 | -1.37% | 14.6만 |
|---|
| 2026.06.17 | ₩189,819 | ₩197,490 | ₩189,819 | ₩191,590 | +0.93% | 9만 |
|---|
| 2026.06.16 | ₩195,331 | ₩198,751 | ₩190,839 | ₩192,220 | -1.59% | 13.1만 |
|---|
| 2026.06.15 | ₩197,142 | ₩201,058 | ₩192,528 | ₩192,823 | -2.19% | 10.4만 |
|---|
| 2026.06.12 | ₩193,118 | ₩199,891 | ₩191,214 | ₩194,701 | +0.82% | 8만 |
|---|
| 2026.06.11 | ₩189,095 | ₩191,777 | ₩187,057 | ₩191,227 | +1.13% | 9.7만 |
|---|
| 2026.06.10 | ₩192,542 | ₩195,465 | ₩187,928 | ₩188,988 | -1.85% | 14.9만 |
|---|
| 2026.06.09 | ₩195,814 | ₩202,627 | ₩191,818 | ₩194,714 | -0.56% | 12.9만 |
|---|
| 2026.06.08 | ₩198,201 | ₩199,234 | ₩194,017 | ₩194,191 | -2.02% | 9만 |
|---|
| 2026.06.05 | ₩199,931 | ₩200,977 | ₩195,827 | ₩196,565 | -1.68% | 9.5만 |
|---|
| 2026.06.04 | ₩191,536 | ₩200,266 | ₩191,469 | ₩199,623 | +4.22% | 14.9만 |
|---|
| 2026.06.03 | ₩194,929 | ₩195,425 | ₩185,930 | ₩189,001 | -3.04% | 14.7만 |
|---|
| 2026.06.02 | ₩194,889 | ₩198,362 | ₩191,791 | ₩197,504 | +1.34% | 17.3만 |
|---|
| 2026.06.01 | ₩191,536 | ₩197,651 | ₩191,241 | ₩195,264 | +1.95% | 13.4만 |
|---|
| 2026.05.29 | ₩192,046 | ₩197,826 | ₩191,174 | ₩191,818 | -0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩191,254 | ₩193,320 | ₩187,754 | ₩190,637 | -0.32% | 9.3만 |
|---|
| 2026.05.27 | ₩195,009 | ₩196,619 | ₩192,837 | ₩193,132 | -0.96% | 9.4만 |
|---|
| 2026.05.26 | ₩193,118 | ₩195,787 | ₩191,281 | ₩193,266 | +0.08% | 6.9만 |
|---|
| 2026.05.22 | ₩190,181 | ₩194,875 | ₩187,767 | ₩192,609 | +1.28% | 10.6만 |
|---|
| 2026.05.21 | ₩182,202 | ₩190,959 | ₩180,002 | ₩189,994 | +4.28% | 10.6만 |
|---|
| 2026.05.20 | ₩178,085 | ₩185,233 | ₩177,039 | ₩184,978 | +3.87% | 15.9만 |
|---|
| 2026.05.19 | ₩185,742 | ₩189,095 | ₩177,025 | ₩177,830 | -4.26% | 14만 |
|---|
| 2026.05.18 | ₩183,436 | ₩191,590 | ₩183,436 | ₩188,009 | +2.49% | 9.3만 |
|---|
| 2026.05.15 | ₩189,658 | ₩189,779 | ₩184,629 | ₩185,099 | -2.40% | 6.8만 |
|---|
| 2026.05.14 | ₩189,417 | ₩193,387 | ₩189,417 | ₩190,718 | +0.69% | 6.3만 |
|---|
| 2026.05.13 | ₩187,137 | ₩190,356 | ₩184,991 | ₩189,417 | +1.22% | 7.4만 |
|---|
| 2026.05.12 | ₩192,394 | ₩192,394 | ₩185,528 | ₩188,894 | -1.82% | 9.6만 |
|---|
| 2026.05.11 | ₩192,501 | ₩195,050 | ₩191,134 | ₩191,375 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩190,530 | ₩193,829 | ₩187,097 | ₩193,025 | +1.31% | 8.4만 |
|---|
| 2026.05.07 | ₩193,051 | ₩195,130 | ₩188,210 | ₩190,235 | -1.46% | 8.9만 |
|---|
| 2026.05.06 | ₩194,392 | ₩198,107 | ₩190,932 | ₩192,206 | -1.12% | 9.8만 |
|---|
| 2026.05.05 | ₩187,942 | ₩194,875 | ₩186,788 | ₩192,166 | +2.25% | 11.7만 |
|---|
| 2026.05.04 | ₩181,706 | ₩187,057 | ₩174,960 | ₩187,057 | +2.94% | 19.8만 |
|---|
| 2026.05.01 | ₩182,255 | ₩194,460 | ₩170,320 | ₩182,390 | +0.07% | 18.2만 |
|---|
| 2026.04.30 | ₩188,384 | ₩198,563 | ₩187,861 | ₩195,197 | +3.62% | 9.8만 |
|---|
| 2026.04.29 | ₩194,138 | ₩195,666 | ₩189,605 | ₩192,689 | -0.75% | 7.7만 |
|---|
| 2026.04.28 | ₩197,343 | ₩197,343 | ₩194,553 | ₩194,553 | -1.41% | 6.8만 |
|---|
| 2026.04.27 | ₩191,938 | ₩197,839 | ₩191,938 | ₩194,285 | +1.22% | 7.5만 |
|---|
| 2026.04.24 | ₩191,241 | ₩193,722 | ₩188,130 | ₩191,965 | +0.38% | 14.7만 |
|---|
| 2026.04.23 | ₩188,988 | ₩192,944 | ₩187,969 | ₩191,214 | +1.18% | 10.5만 |
|---|
| 2026.04.22 | ₩186,078 | ₩190,262 | ₩183,489 | ₩190,262 | +2.25% | 7.9만 |
|---|
| 2026.04.21 | ₩191,375 | ₩192,515 | ₩184,374 | ₩184,978 | -3.34% | 6.6만 |
|---|
| 2026.04.20 | ₩186,413 | ₩191,362 | ₩186,413 | ₩190,664 | +2.28% | 9.6만 |
|---|
| 2026.04.17 | ₩188,921 | ₩192,233 | ₩187,231 | ₩187,459 | -0.77% | 10.6만 |
|---|
| 2026.04.16 | ₩192,984 | ₩192,984 | ₩188,143 | ₩188,813 | -2.16% | 7.9만 |
|---|
| 2026.04.15 | ₩190,436 | ₩192,461 | ₩189,095 | ₩192,381 | +1.02% | 10.2만 |
|---|
| 2026.04.14 | ₩188,197 | ₩192,019 | ₩185,850 | ₩190,155 | +1.04% | 13만 |
|---|
| 2026.04.13 | ₩184,884 | ₩186,735 | ₩178,755 | ₩186,721 | +0.99% | 11.8만 |
|---|
| 2026.04.10 | ₩182,148 | ₩184,911 | ₩180,123 | ₩184,334 | +1.20% | 12.3만 |
|---|
| 2026.04.09 | ₩179,426 | ₩183,972 | ₩178,393 | ₩182,148 | +1.52% | 11.4만 |
|---|
| 2026.04.08 | ₩178,205 | ₩183,409 | ₩177,696 | ₩181,880 | +2.06% | 16.3만 |
|---|
| 2026.04.07 | ₩170,534 | ₩174,584 | ₩170,199 | ₩173,082 | +1.49% | 15.6만 |
|---|
| 2026.04.06 | ₩169,823 | ₩172,868 | ₩168,201 | ₩172,211 | +1.41% | 8.5만 |
|---|
| 2026.04.02 | ₩172,693 | ₩173,351 | ₩163,091 | ₩170,668 | -1.17% | 11.4만 |
|---|
| 2026.04.01 | ₩179,479 | ₩181,397 | ₩175,577 | ₩175,845 | -2.02% | 8.5만 |
|---|
| 2026.03.31 | ₩177,548 | ₩180,391 | ₩173,994 | ₩180,177 | +1.48% | 15.1만 |
|---|
| 2026.03.30 | ₩174,719 | ₩177,347 | ₩172,519 | ₩174,558 | -0.09% | 15.4만 |
|---|
| 2026.03.27 | ₩177,320 | ₩177,535 | ₩171,969 | ₩173,149 | -2.35% | 10.8만 |
|---|
| 2026.03.26 | ₩175,979 | ₩180,190 | ₩175,228 | ₩178,635 | +1.51% | 7.8만 |
|---|
| 2026.03.25 | ₩176,878 | ₩178,353 | ₩174,195 | ₩177,696 | +0.46% | 8.7만 |
|---|
| 2026.03.24 | ₩173,485 | ₩176,234 | ₩172,184 | ₩174,678 | +0.69% | 12.4만 |
|---|
| 2026.03.23 | ₩174,638 | ₩176,247 | ₩171,849 | ₩174,383 | -0.15% | 9.8만 |
|---|
| 2026.03.20 | ₩173,109 | ₩174,343 | ₩168,684 | ₩169,716 | -1.96% | 27만 |
|---|
| 2026.03.19 | ₩171,781 | ₩175,014 | ₩168,174 | ₩173,243 | +0.85% | 10.5만 |
|---|
| 2026.03.18 | ₩174,343 | ₩179,131 | ₩171,151 | ₩174,558 | +0.12% | 13.6만 |
|---|
| 2026.03.17 | ₩173,069 | ₩179,010 | ₩170,695 | ₩176,529 | +2.00% | 16만 |
|---|
| 2026.03.16 | ₩171,044 | ₩172,211 | ₩167,235 | ₩168,201 | -1.66% | 7.8만 |
|---|
| 2026.03.13 | ₩172,439 | ₩173,471 | ₩168,871 | ₩169,126 | -1.92% | 7.2만 |
|---|
| 2026.03.12 | ₩174,289 | ₩175,550 | ₩171,218 | ₩171,245 | -1.75% | 9.7만 |
|---|
| 2026.03.11 | ₩175,952 | ₩179,171 | ₩171,674 | ₩177,374 | +0.81% | 7.3만 |
|---|
| 2026.03.10 | ₩177,226 | ₩179,372 | ₩173,163 | ₩176,556 | -0.38% | 8.3만 |
|---|
| 2026.03.09 | ₩176,261 | ₩178,809 | ₩170,320 | ₩177,374 | +0.63% | 11.3만 |
|---|
| 2026.03.06 | ₩182,980 | ₩182,980 | ₩176,851 | ₩179,815 | -1.73% | 8.8만 |
|---|
| 2026.03.05 | ₩188,103 | ₩188,103 | ₩182,524 | ₩185,541 | -1.36% | 12만 |
|---|
| 2026.03.04 | ₩187,124 | ₩190,074 | ₩184,750 | ₩188,559 | +0.77% | 7만 |
|---|
| 2026.03.03 | ₩185,139 | ₩189,497 | ₩182,162 | ₩187,378 | +1.21% | 7.8만 |
|---|
| 2026.03.02 | ₩182,403 | ₩189,417 | ₩182,403 | ₩188,653 | +3.43% | 5.7만 |
|---|
| 2026.02.27 | ₩189,739 | ₩190,020 | ₩184,146 | ₩185,555 | -2.21% | 6.6만 |
|---|
| 2026.02.26 | ₩192,233 | ₩194,540 | ₩186,882 | ₩193,320 | +0.57% | 6.7만 |
|---|
| 2026.02.25 | ₩191,335 | ₩192,595 | ₩186,614 | ₩191,040 | -0.15% | 7.3만 |
|---|
| 2026.02.24 | ₩188,518 | ₩193,333 | ₩185,662 | ₩188,894 | +0.20% | 8.1만 |
|---|
| 2026.02.23 | ₩195,720 | ₩200,494 | ₩182,564 | ₩185,595 | -5.17% | 11.3만 |
|---|
| 2026.02.20 | ₩195,211 | ₩198,188 | ₩192,877 | ₩197,021 | +0.93% | 9.9만 |
|---|
| 2026.02.19 | ₩188,384 | ₩198,778 | ₩187,097 | ₩196,444 | +4.28% | 14.2만 |
|---|
| 2026.02.18 | ₩185,327 | ₩191,281 | ₩185,327 | ₩189,980 | +2.51% | 10.7만 |
|---|
| 2026.02.17 | ₩186,735 | ₩187,593 | ₩181,987 | ₩185,112 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩186,024 | ₩187,204 | ₩182,939 | ₩185,313 | -0.38% | 7.6만 |
|---|
| 2026.02.12 | ₩188,532 | ₩189,001 | ₩180,794 | ₩184,991 | -1.88% | 9.2만 |
|---|
| 2026.02.11 | ₩190,222 | ₩192,904 | ₩186,976 | ₩187,378 | -1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩182,349 | ₩193,749 | ₩182,349 | ₩190,181 | +4.30% | 13.5만 |
|---|
| 2026.02.09 | ₩188,049 | ₩188,197 | ₩181,464 | ₩182,068 | -3.18% | 10.6만 |
|---|
| 2026.02.06 | ₩197,142 | ₩200,092 | ₩188,062 | ₩188,143 | -4.56% | 11.3만 |
|---|
| 2026.02.05 | ₩203,284 | ₩210,928 | ₩196,149 | ₩202,452 | -0.41% | 12.7만 |
|---|
| 2026.02.04 | ₩203,995 | ₩206,798 | ₩197,692 | ₩202,077 | -0.94% | 14.9만 |
|---|
| 2026.02.03 | ₩215,729 | ₩218,452 | ₩201,514 | ₩204,182 | -5.35% | 9.9만 |
|---|
| 2026.02.02 | ₩217,969 | ₩222,730 | ₩217,258 | ₩217,687 | -0.13% | 9.1만 |
|---|
| 2026.01.30 | ₩218,519 | ₩221,094 | ₩214,965 | ₩218,935 | +0.19% | 32.9만 |
|---|
| 2026.01.29 | ₩224,031 | ₩224,943 | ₩220,289 | ₩222,502 | -0.68% | 13.6만 |
|---|
| 2026.01.28 | ₩226,646 | ₩228,215 | ₩222,207 | ₩222,958 | -1.63% | 7.7만 |
|---|
| 2026.01.27 | ₩228,805 | ₩229,529 | ₩226,512 | ₩226,726 | -0.91% | 7.5만 |
|---|
| 2026.01.26 | ₩223,722 | ₩228,497 | ₩223,186 | ₩226,793 | +1.37% | 10.2만 |
|---|
| 2026.01.23 | ₩226,002 | ₩226,002 | ₩221,509 | ₩223,561 | -1.08% | 3.6만 |
|---|
| 2026.01.22 | ₩227,571 | ₩229,181 | ₩224,902 | ₩227,196 | -0.17% | 5.6만 |
|---|
| 2026.01.21 | ₩219,847 | ₩226,619 | ₩219,847 | ₩224,943 | +2.32% | 6.1만 |
|---|
| 2026.01.20 | ₩225,385 | ₩225,385 | ₩218,358 | ₩219,377 | -2.67% | 4.4만 |
|---|
| 2026.01.16 | ₩229,006 | ₩229,315 | ₩225,586 | ₩227,048 | -0.85% | 7.5만 |
|---|
| 2026.01.15 | ₩227,008 | ₩229,865 | ₩225,010 | ₩228,349 | +0.59% | 7.5만 |
|---|
| 2026.01.14 | ₩224,339 | ₩229,382 | ₩224,339 | ₩227,705 | +1.50% | 8.9만 |
|---|
| 2026.01.13 | ₩235,470 | ₩235,470 | ₩222,542 | ₩226,498 | -3.81% | 8.6만 |
|---|
| 2026.01.12 | ₩230,294 | ₩235,578 | ₩230,200 | ₩235,537 | +2.28% | 7.9만 |
|---|
| 2026.01.09 | ₩231,595 | ₩235,470 | ₩230,803 | ₩233,003 | +0.61% | 9.4만 |
|---|
| 2026.01.08 | ₩221,147 | ₩230,763 | ₩221,147 | ₩229,744 | +3.89% | 8.7만 |
|---|
| 2026.01.07 | ₩226,579 | ₩226,914 | ₩219,779 | ₩223,172 | -1.50% | 5.5만 |
|---|
| 2026.01.06 | ₩223,025 | ₩227,880 | ₩222,663 | ₩227,316 | +1.92% | 5.4만 |
|---|
| 2026.01.05 | ₩217,674 | ₩229,878 | ₩217,674 | ₩224,621 | +3.19% | 8.7만 |
|---|
| 2026.01.02 | ₩218,532 | ₩221,040 | ₩216,628 | ₩217,942 | -0.27% | 4.4만 |
|---|
| 2025.12.31 | ₩221,080 | ₩222,314 | ₩217,754 | ₩218,800 | -1.03% | 6.4만 |
|---|
| 2025.12.30 | ₩221,764 | ₩222,153 | ₩219,136 | ₩220,115 | -0.74% | 5만 |
|---|
| 2025.12.29 | ₩223,602 | ₩224,044 | ₩219,002 | ₩220,665 | -1.31% | 4.6만 |
|---|
| 2025.12.26 | ₩224,916 | ₩224,916 | ₩222,207 | ₩223,199 | -0.76% | 4.2만 |
|---|
| 2025.12.24 | ₩222,824 | ₩226,083 | ₩220,799 | ₩223,374 | +0.25% | 4.4만 |
|---|
| 2025.12.23 | ₩218,572 | ₩224,809 | ₩218,572 | ₩221,992 | +1.56% | 8.4만 |
|---|
| 2025.12.22 | ₩216,628 | ₩222,690 | ₩216,628 | ₩220,678 | +1.87% | 5.9만 |
|---|
| 2025.12.19 | ₩218,412 | ₩219,820 | ₩215,099 | ₩216,641 | -0.81% | 14.7만 |
|---|
| 2025.12.18 | ₩223,226 | ₩225,640 | ₩218,398 | ₩218,814 | -1.98% | 10.9만 |
|---|
| 2025.12.17 | ₩220,115 | ₩224,393 | ₩219,766 | ₩221,054 | +0.43% | 7.9만 |
|---|
| 2025.12.16 | ₩224,581 | ₩227,008 | ₩222,515 | ₩223,414 | -0.52% | 6.1만 |
|---|
| 2025.12.15 | ₩225,694 | ₩229,811 | ₩221,818 | ₩222,488 | -1.42% | 11.9만 |
|---|
| 2025.12.12 | ₩223,615 | ₩229,409 | ₩223,615 | ₩226,834 | +1.44% | 10.1만 |
|---|
| 2025.12.11 | ₩223,199 | ₩227,746 | ₩222,354 | ₩225,721 | +1.13% | 10.8만 |
|---|
| 2025.12.10 | ₩216,118 | ₩222,998 | ₩213,476 | ₩220,530 | +2.04% | 13.3만 |
|---|
| 2025.12.09 | ₩214,616 | ₩219,927 | ₩213,235 | ₩218,251 | +1.69% | 7.3만 |
|---|
| 2025.12.08 | ₩218,787 | ₩218,787 | ₩211,357 | ₩213,463 | -2.43% | 8.9만 |
|---|
| 2025.12.05 | ₩213,503 | ₩218,666 | ₩213,315 | ₩216,977 | +1.63% | 6.1만 |
|---|
| 2025.12.04 | ₩218,412 | ₩218,572 | ₩212,175 | ₩213,315 | -2.33% | 5.7만 |
|---|
| 2025.12.03 | ₩209,748 | ₩219,686 | ₩209,748 | ₩218,814 | +4.32% | 5.2만 |
|---|
| 2025.12.02 | ₩217,151 | ₩217,164 | ₩208,340 | ₩208,635 | -3.92% | 4.4만 |
|---|
| 2025.12.01 | ₩213,745 | ₩216,775 | ₩213,181 | ₩215,072 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩212,846 | ₩216,346 | ₩211,961 | ₩214,026 | +0.55% | 2.9만 |
|---|
| 2025.11.26 | ₩213,610 | ₩216,118 | ₩210,003 | ₩214,911 | +0.61% | 10.5만 |
|---|
| 2025.11.25 | ₩208,072 | ₩216,105 | ₩207,039 | ₩214,750 | +3.21% | 9.1만 |
|---|
| 2025.11.24 | ₩211,210 | ₩211,290 | ₩207,415 | ₩208,380 | -1.34% | 7.9만 |
|---|
| 2025.11.21 | ₩209,681 | ₩217,258 | ₩207,991 | ₩212,229 | +1.22% | 5.6만 |
|---|
| 2025.11.20 | ₩210,955 | ₩212,631 | ₩205,470 | ₩208,313 | -1.25% | 5.3만 |
|---|
| 2025.11.19 | ₩209,212 | ₩218,170 | ₩206,798 | ₩209,466 | +0.12% | 3.9만 |
|---|
| 2025.11.18 | ₩207,710 | ₩212,484 | ₩207,710 | ₩209,453 | +0.84% | 6.9만 |
|---|
| 2025.11.17 | ₩216,789 | ₩218,197 | ₩207,441 | ₩208,447 | -3.85% | 4.9만 |
|---|
| 2025.11.14 | ₩220,249 | ₩220,249 | ₩216,628 | ₩217,312 | -1.33% | 5.1만 |
|---|
| 2025.11.13 | ₩217,647 | ₩222,851 | ₩217,634 | ₩220,799 | +1.45% | 6.1만 |
|---|
| 2025.11.12 | ₩221,737 | ₩223,521 | ₩216,454 | ₩222,341 | +0.27% | 10.1만 |
|---|
| 2025.11.11 | ₩217,513 | ₩220,946 | ₩215,917 | ₩219,806 | +1.05% | 7.3만 |
|---|
| 2025.11.10 | ₩220,356 | ₩221,670 | ₩215,193 | ₩217,486 | -1.30% | 6.2만 |
|---|
| 2025.11.07 | ₩217,661 | ₩218,935 | ₩212,819 | ₩218,814 | +0.53% | 7.8만 |
|---|
| 2025.11.06 | ₩216,507 | ₩218,841 | ₩215,622 | ₩218,412 | +0.88% | 8.9만 |
|---|
| 2025.11.05 | ₩213,731 | ₩218,559 | ₩212,859 | ₩217,687 | +1.85% | 7.2만 |
|---|
| 2025.11.04 | ₩214,831 | ₩216,923 | ₩212,672 | ₩214,402 | -0.20% | 6.1만 |
|---|
| 2025.11.03 | ₩217,044 | ₩218,814 | ₩213,610 | ₩215,019 | -0.93% | 7만 |
|---|
| 2025.10.31 | ₩215,662 | ₩221,188 | ₩214,817 | ₩218,358 | +1.25% | 5.3만 |
|---|
| 2025.10.30 | ₩219,270 | ₩223,132 | ₩218,599 | ₩218,881 | -0.18% | 6.4만 |
|---|
| 2025.10.29 | ₩226,472 | ₩226,793 | ₩218,948 | ₩221,281 | -2.29% | 7.5만 |
|---|
| 2025.10.28 | ₩228,926 | ₩230,025 | ₩223,923 | ₩226,632 | -1.00% | 6.7만 |
|---|
| 2025.10.27 | ₩225,023 | ₩233,311 | ₩223,293 | ₩229,663 | +2.06% | 9.2만 |
|---|
| 2025.10.24 | ₩237,764 | ₩245,475 | ₩216,306 | ₩223,132 | -6.15% | 9.7만 |
|---|
| 2025.10.23 | ₩238,541 | ₩240,432 | ₩235,296 | ₩237,965 | -0.24% | 8.1만 |
|---|
| 2025.10.22 | ₩239,574 | ₩241,398 | ₩235,162 | ₩237,589 | -0.83% | 11만 |
|---|
| 2025.10.21 | ₩238,327 | ₩240,003 | ₩234,692 | ₩238,193 | -0.06% | 9.4만 |
|---|
| 2025.10.20 | ₩247,983 | ₩249,364 | ₩240,392 | ₩242,149 | -2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩245,475 | ₩247,031 | ₩242,471 | ₩246,615 | +0.46% | 8.7만 |
|---|
| 2025.10.16 | ₩257,491 | ₩257,491 | ₩245,086 | ₩245,555 | -4.64% | 6.1만 |
|---|
| 2025.10.15 | ₩261,514 | ₩261,514 | ₩253,307 | ₩257,236 | -1.64% | 13.5만 |
|---|
| 2025.10.14 | ₩249,056 | ₩260,254 | ₩249,056 | ₩258,832 | +3.93% | 9만 |
|---|
| 2025.10.13 | ₩250,303 | ₩252,784 | ₩247,178 | ₩252,060 | +0.70% | 6.2만 |
|---|
| 2025.10.10 | ₩261,394 | ₩261,514 | ₩246,601 | ₩246,722 | -5.61% | 7만 |
|---|