시장 데이터를 불러오는 중
전체 종목
벤타스 과거 주가
Ventas, Inc. Common Stock · VTR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ventas, Inc. Common Stock · VTR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,595 | ₩111,231 | ₩109,072 | ₩110,024 | +0.39% | 408.8만 |
| 2026.10.08 | ₩107,436 | ₩110,305 | ₩107,087 | ₩109,648 | +2.06% | 458.9만 |
| 2026.10.07 | ₩110,145 | ₩110,386 | ₩107,194 | ₩107,342 | -2.54% | 417.5만 |
| 2026.10.06 | ₩109,273 | ₩110,064 | ₩108,321 | ₩109,782 | +0.47% | 403만 |
| 2026.10.05 | ₩112,585 | ₩112,719 | ₩108,803 | ₩109,112 | -3.09% | 756.9만 |
| 2026.10.02 | ₩113,189 | ₩113,739 | ₩111,620 | ₩112,666 | -0.46% | 294.9만 |
| 2026.10.01 | ₩113,591 | ₩113,819 | ₩111,754 | ₩112,290 | -1.15% | 308.5만 |
| 2026.09.30 | ₩116,488 | ₩116,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,020 |
| -2.12% |
| 290.3만 |
| 2026.09.29 | ₩115,911 | ₩116,944 | ₩115,455 | ₩116,555 | +0.56% | 237.8만 |
|---|
| 2026.09.28 | ₩116,515 | ₩117,842 | ₩116,019 | ₩116,729 | +0.18% | 216.6만 |
|---|
| 2026.09.25 | ₩116,756 | ₩116,756 | ₩114,825 | ₩116,126 | -0.54% | 242.4만 |
|---|
| 2026.09.24 | ₩116,944 | ₩118,674 | ₩116,314 | ₩116,448 | -0.42% | 313.3만 |
|---|
| 2026.09.23 | ₩115,804 | ₩116,796 | ₩115,200 | ₩116,193 | +0.34% | 273.4만 |
|---|
| 2026.09.22 | ₩115,670 | ₩117,051 | ₩115,670 | ₩116,488 | +0.71% | 593.5만 |
|---|
| 2026.09.21 | ₩116,367 | ₩117,762 | ₩116,072 | ₩116,716 | +0.30% | 543.3만 |
|---|
| 2026.09.18 | ₩117,118 | ₩117,561 | ₩116,072 | ₩116,260 | -0.73% | 1355.4만 |
|---|
| 2026.09.17 | ₩118,781 | ₩118,862 | ₩117,386 | ₩117,628 | -0.97% | 302.5만 |
|---|
| 2026.09.16 | ₩118,446 | ₩120,404 | ₩117,842 | ₩118,298 | -0.12% | 290.7만 |
|---|
| 2026.09.15 | ₩119,492 | ₩119,626 | ₩117,319 | ₩118,768 | -0.61% | 308.1만 |
|---|
| 2026.09.14 | ₩121,919 | ₩123,502 | ₩119,438 | ₩119,492 | -1.99% | 262.8만 |
|---|
| 2026.09.11 | ₩122,201 | ₩122,563 | ₩120,538 | ₩120,686 | -1.24% | 379.6만 |
|---|
| 2026.09.10 | ₩121,021 | ₩122,161 | ₩120,391 | ₩121,289 | +0.22% | 282.7만 |
|---|
| 2026.09.09 | ₩120,163 | ₩120,833 | ₩118,754 | ₩119,868 | -0.25% | 370.8만 |
|---|
| 2026.09.08 | ₩120,806 | ₩122,858 | ₩120,122 | ₩120,525 | -0.23% | 361.5만 |
|---|
| 2026.09.04 | ₩122,469 | ₩123,676 | ₩120,900 | ₩121,061 | -1.15% | 350.3만 |
|---|
| 2026.09.03 | ₩124,012 | ₩124,709 | ₩122,831 | ₩123,529 | -0.39% | 279.7만 |
|---|
| 2026.09.02 | ₩123,341 | ₩124,400 | ₩121,933 | ₩123,462 | +0.10% | 279.2만 |
|---|
| 2026.09.01 | ₩123,395 | ₩125,219 | ₩122,590 | ₩123,475 | +0.07% | 335.2만 |
|---|
| 2026.08.31 | ₩122,268 | ₩122,845 | ₩121,088 | ₩122,268 | 0.00% | 425.4만 |
|---|
| 2026.08.28 | ₩125,286 | ₩125,835 | ₩123,019 | ₩123,126 | -1.72% | 191.7만 |
|---|
| 2026.08.27 | ₩123,864 | ₩124,964 | ₩122,831 | ₩124,575 | +0.57% | 153.1만 |
|---|
| 2026.08.26 | ₩125,983 | ₩126,734 | ₩125,017 | ₩125,393 | -0.47% | 218.3만 |
|---|
| 2026.08.25 | ₩125,487 | ₩126,600 | ₩124,494 | ₩125,835 | +0.28% | 291.7만 |
|---|
| 2026.08.24 | ₩125,326 | ₩126,667 | ₩124,226 | ₩125,353 | +0.02% | 213.4만 |
|---|
| 2026.08.21 | ₩124,199 | ₩126,479 | ₩123,381 | ₩124,803 | +0.49% | 275.3만 |
|---|
| 2026.08.20 | ₩123,287 | ₩125,634 | ₩123,046 | ₩124,293 | +0.82% | 209.1만 |
|---|
| 2026.08.19 | ₩122,885 | ₩123,408 | ₩122,054 | ₩123,180 | +0.24% | 560.9만 |
|---|
| 2026.08.18 | ₩121,075 | ₩123,851 | ₩121,075 | ₩122,308 | +1.02% | 307.8만 |
|---|
| 2026.08.17 | ₩122,429 | ₩122,885 | ₩121,249 | ₩122,268 | -0.13% | 291.1만 |
|---|
| 2026.08.14 | ₩120,954 | ₩122,872 | ₩120,914 | ₩122,737 | +1.47% | 300.1만 |
|---|
| 2026.08.13 | ₩120,015 | ₩121,463 | ₩119,827 | ₩121,088 | +0.89% | 230.6만 |
|---|
| 2026.08.12 | ₩116,595 | ₩119,546 | ₩116,595 | ₩119,371 | +2.38% | 256.4만 |
|---|
| 2026.08.11 | ₩121,799 | ₩121,893 | ₩116,568 | ₩116,622 | -4.25% | 489만 |
|---|
| 2026.08.10 | ₩123,381 | ₩124,682 | ₩122,764 | ₩123,314 | -0.05% | 289.4만 |
|---|
| 2026.08.07 | ₩123,113 | ₩125,259 | ₩123,033 | ₩125,205 | +1.70% | 227.7만 |
|---|
| 2026.08.06 | ₩125,084 | ₩125,084 | ₩122,992 | ₩123,730 | -1.08% | 219.7만 |
|---|
| 2026.08.05 | ₩121,718 | ₩124,682 | ₩120,940 | ₩124,092 | +1.95% | 345.7만 |
|---|
| 2026.08.04 | ₩120,565 | ₩122,389 | ₩118,620 | ₩121,839 | +1.06% | 328.3만 |
|---|
| 2026.08.03 | ₩124,830 | ₩126,157 | ₩121,799 | ₩121,839 | -2.40% | 440.8만 |
|---|
| 2026.07.31 | ₩123,435 | ₩126,224 | ₩121,061 | ₩125,406 | +1.60% | 430.1만 |
|---|
| 2026.07.30 | ₩129,818 | ₩130,905 | ₩121,852 | ₩123,274 | -5.04% | 633.9만 |
|---|
| 2026.07.29 | ₩131,683 | ₩132,595 | ₩129,979 | ₩131,052 | -0.48% | 450만 |
|---|
| 2026.07.28 | ₩136,068 | ₩136,256 | ₩131,548 | ₩131,616 | -3.27% | 478.7만 |
|---|
| 2026.07.27 | ₩134,539 | ₩135,424 | ₩133,721 | ₩134,258 | -0.21% | 388.5만 |
|---|
| 2026.07.24 | ₩132,058 | ₩135,237 | ₩131,723 | ₩134,821 | +2.09% | 287.2만 |
|---|
| 2026.07.23 | ₩130,663 | ₩132,554 | ₩129,604 | ₩131,321 | +0.50% | 280.9만 |
|---|
| 2026.07.22 | ₩131,253 | ₩131,361 | ₩129,751 | ₩130,328 | -0.71% | 252.5만 |
|---|
| 2026.07.21 | ₩128,813 | ₩130,945 | ₩128,531 | ₩130,918 | +1.63% | 239.7만 |
|---|
| 2026.07.20 | ₩128,772 | ₩129,577 | ₩128,048 | ₩129,081 | +0.24% | 258.1만 |
|---|
| 2026.07.17 | ₩128,424 | ₩130,301 | ₩127,874 | ₩128,880 | +0.36% | 351.7만 |
|---|
| 2026.07.16 | ₩123,958 | ₩127,485 | ₩123,958 | ₩127,458 | +2.82% | 343.6만 |
|---|
| 2026.07.15 | ₩124,320 | ₩127,190 | ₩123,046 | ₩123,770 | -0.44% | 315.6만 |
|---|
| 2026.07.14 | ₩123,757 | ₩124,467 | ₩123,126 | ₩123,918 | +0.13% | 192.6만 |
|---|
| 2026.07.13 | ₩121,960 | ₩123,757 | ₩121,732 | ₩123,462 | +1.23% | 241.2만 |
|---|
| 2026.07.10 | ₩123,381 | ₩123,623 | ₩120,109 | ₩121,584 | -1.46% | 308.4만 |
|---|
| 2026.07.09 | ₩123,274 | ₩124,588 | ₩123,006 | ₩123,033 | -0.20% | 249.1만 |
|---|
| 2026.07.08 | ₩125,902 | ₩126,358 | ₩123,797 | ₩123,931 | -1.57% | 320.7만 |
|---|
| 2026.07.07 | ₩123,663 | ₩126,868 | ₩123,649 | ₩126,157 | +2.02% | 375.3만 |
|---|
| 2026.07.06 | ₩124,253 | ₩124,789 | ₩122,670 | ₩123,663 | -0.47% | 267만 |
|---|
| 2026.07.02 | ₩121,396 | ₩124,535 | ₩120,310 | ₩124,079 | +2.21% | 651.2만 |
|---|
| 2026.07.01 | ₩119,398 | ₩121,115 | ₩118,969 | ₩120,230 | +0.70% | 745.2만 |
|---|
| 2026.06.30 | ₩118,620 | ₩120,431 | ₩117,883 | ₩119,090 | +0.40% | 501.1만 |
|---|
| 2026.06.29 | ₩119,224 | ₩119,908 | ₩118,084 | ₩119,760 | +0.45% | 363.1만 |
|---|
| 2026.06.26 | ₩118,486 | ₩120,163 | ₩117,534 | ₩119,425 | +0.79% | 550.5만 |
|---|
| 2026.06.25 | ₩115,522 | ₩117,668 | ₩115,522 | ₩117,252 | +1.50% | 352만 |
|---|
| 2026.06.24 | ₩115,536 | ₩117,749 | ₩114,530 | ₩116,099 | +0.49% | 528.9만 |
|---|
| 2026.06.23 | ₩112,196 | ₩114,919 | ₩112,062 | ₩114,490 | +2.04% | 382.7만 |
|---|
| 2026.06.22 | ₩109,715 | ₩111,539 | ₩108,388 | ₩111,365 | +1.50% | 496.6만 |
|---|
| 2026.06.18 | ₩110,922 | ₩110,922 | ₩108,656 | ₩109,434 | -1.34% | 880.3만 |
|---|
| 2026.06.17 | ₩112,183 | ₩112,518 | ₩109,970 | ₩110,171 | -1.79% | 390.9만 |
|---|
| 2026.06.16 | ₩112,076 | ₩113,189 | ₩111,311 | ₩112,505 | +0.38% | 310만 |
|---|
| 2026.06.15 | ₩112,290 | ₩113,779 | ₩111,405 | ₩111,928 | -0.32% | 418.3만 |
|---|
| 2026.06.12 | ₩113,403 | ₩114,020 | ₩112,572 | ₩113,457 | +0.05% | 297.7만 |
|---|
| 2026.06.11 | ₩114,141 | ₩114,275 | ₩112,062 | ₩112,505 | -1.43% | 347.7만 |
|---|
| 2026.06.10 | ₩111,875 | ₩114,101 | ₩111,083 | ₩113,122 | +1.11% | 455.7만 |
|---|
| 2026.06.09 | ₩107,717 | ₩110,802 | ₩106,886 | ₩110,601 | +2.68% | 373.1만 |
|---|
| 2026.06.08 | ₩109,675 | ₩110,104 | ₩105,746 | ₩106,778 | -2.64% | 316.7만 |
|---|
| 2026.06.05 | ₩106,014 | ₩111,244 | ₩105,652 | ₩109,997 | +3.76% | 368.6만 |
|---|
| 2026.06.04 | ₩107,114 | ₩107,811 | ₩104,713 | ₩106,081 | -0.96% | 301.3만 |
|---|
| 2026.06.03 | ₩107,945 | ₩109,166 | ₩105,451 | ₩106,001 | -1.80% | 463만 |
|---|
| 2026.06.02 | ₩109,447 | ₩110,346 | ₩106,819 | ₩107,462 | -1.81% | 387.2만 |
|---|
| 2026.06.01 | ₩112,277 | ₩113,055 | ₩109,380 | ₩109,581 | -2.40% | 287.6만 |
|---|
| 2026.05.29 | ₩114,812 | ₩114,838 | ₩111,955 | ₩113,216 | -1.39% | 560.8만 |
|---|
| 2026.05.28 | ₩118,137 | ₩118,593 | ₩114,798 | ₩115,053 | -2.61% | 298.2만 |
|---|
| 2026.05.27 | ₩118,272 | ₩119,277 | ₩117,977 | ₩118,084 | -0.16% | 314.8만 |
|---|
| 2026.05.26 | ₩119,412 | ₩120,270 | ₩117,293 | ₩118,513 | -0.75% | 306.1만 |
|---|
| 2026.05.22 | ₩118,889 | ₩119,720 | ₩117,883 | ₩118,258 | -0.53% | 282.7만 |
|---|
| 2026.05.21 | ₩119,975 | ₩119,975 | ₩117,346 | ₩118,017 | -1.63% | 538.5만 |
|---|
| 2026.05.20 | ₩119,090 | ₩120,484 | ₩118,205 | ₩118,821 | -0.23% | 390.8만 |
|---|
| 2026.05.19 | ₩118,191 | ₩119,157 | ₩117,910 | ₩118,486 | +0.25% | 498.1만 |
|---|
| 2026.05.18 | ₩117,534 | ₩118,848 | ₩116,796 | ₩118,205 | +0.57% | 436.4만 |
|---|
| 2026.05.15 | ₩122,121 | ₩122,121 | ₩117,172 | ₩117,279 | -3.96% | 381.5만 |
|---|
| 2026.05.14 | ₩122,000 | ₩122,027 | ₩120,565 | ₩120,645 | -1.11% | 368만 |
|---|
| 2026.05.13 | ₩118,848 | ₩121,316 | ₩118,017 | ₩121,168 | +1.95% | 645.6만 |
|---|
| 2026.05.12 | ₩118,017 | ₩119,720 | ₩117,346 | ₩118,728 | +0.60% | 665.8만 |
|---|
| 2026.05.11 | ₩117,574 | ₩119,036 | ₩116,448 | ₩117,601 | +0.02% | 456만 |
|---|
| 2026.05.08 | ₩116,206 | ₩118,218 | ₩116,206 | ₩117,024 | +0.70% | 481.3만 |
|---|
| 2026.05.07 | ₩115,737 | ₩116,542 | ₩114,221 | ₩116,072 | +0.29% | 514.8만 |
|---|
| 2026.05.06 | ₩116,381 | ₩117,869 | ₩115,791 | ₩116,166 | -0.18% | 453.1만 |
|---|
| 2026.05.05 | ₩117,775 | ₩118,379 | ₩115,174 | ₩116,381 | -1.18% | 477만 |
|---|
| 2026.05.04 | ₩117,762 | ₩118,687 | ₩117,091 | ₩117,735 | -0.02% | 614.7만 |
|---|
| 2026.05.01 | ₩117,789 | ₩118,540 | ₩117,212 | ₩118,044 | +0.22% | 408.4만 |
|---|
| 2026.04.30 | ₩117,333 | ₩118,567 | ₩116,609 | ₩117,829 | +0.42% | 894.6만 |
|---|
| 2026.04.29 | ₩117,440 | ₩118,258 | ₩116,179 | ₩117,172 | -0.23% | 1005.4만 |
|---|
| 2026.04.28 | ₩113,618 | ₩118,017 | ₩113,618 | ₩117,440 | +3.36% | 657.3만 |
|---|
| 2026.04.27 | ₩111,647 | ₩114,275 | ₩110,909 | ₩113,591 | +1.74% | 589.5만 |
|---|
| 2026.04.24 | ₩111,097 | ₩113,108 | ₩110,922 | ₩112,143 | +0.94% | 405.9만 |
|---|
| 2026.04.23 | ₩108,146 | ₩111,459 | ₩107,972 | ₩111,217 | +2.84% | 312.9만 |
|---|
| 2026.04.22 | ₩110,238 | ₩110,560 | ₩106,443 | ₩107,422 | -2.55% | 434.4만 |
|---|
| 2026.04.21 | ₩113,310 | ₩113,578 | ₩109,005 | ₩110,118 | -2.82% | 407.9만 |
|---|
| 2026.04.20 | ₩114,061 | ₩114,812 | ₩112,947 | ₩113,524 | -0.47% | 298.4만 |
|---|
| 2026.04.17 | ₩114,235 | ₩114,959 | ₩112,988 | ₩114,128 | -0.09% | 648.2만 |
|---|
| 2026.04.16 | ₩113,336 | ₩114,745 | ₩113,028 | ₩114,677 | +1.18% | 272.1만 |
|---|
| 2026.04.15 | ₩114,087 | ₩114,677 | ₩113,122 | ₩113,819 | -0.24% | 281.9만 |
|---|
| 2026.04.14 | ₩112,639 | ₩114,664 | ₩112,103 | ₩114,449 | +1.61% | 218.8만 |
|---|
| 2026.04.13 | ₩114,490 | ₩114,637 | ₩112,049 | ₩113,202 | -1.12% | 398.9만 |
|---|
| 2026.04.10 | ₩113,940 | ₩114,758 | ₩113,095 | ₩113,940 | 0.00% | 334.5만 |
|---|
| 2026.04.09 | ₩112,652 | ₩115,737 | ₩112,518 | ₩113,926 | +1.13% | 250.7만 |
|---|
| 2026.04.08 | ₩112,143 | ₩113,256 | ₩111,754 | ₩112,719 | +0.51% | 430.8만 |
|---|
| 2026.04.07 | ₩111,177 | ₩112,491 | ₩110,989 | ₩112,170 | +0.89% | 230.2만 |
|---|
| 2026.04.06 | ₩111,459 | ₩112,867 | ₩111,083 | ₩111,244 | -0.19% | 279.1만 |
|---|
| 2026.04.02 | ₩110,010 | ₩112,170 | ₩109,420 | ₩111,673 | +1.51% | 341.1만 |
|---|
| 2026.04.01 | ₩110,815 | ₩110,842 | ₩109,380 | ₩109,984 | -0.75% | 307.5만 |
|---|
| 2026.03.31 | ₩109,729 | ₩110,453 | ₩108,388 | ₩109,675 | -0.05% | 304.8만 |
|---|
| 2026.03.30 | ₩110,775 | ₩111,177 | ₩109,098 | ₩109,461 | -1.19% | 337.3만 |
|---|
| 2026.03.27 | ₩111,097 | ₩111,459 | ₩109,836 | ₩109,850 | -1.12% | 486.2만 |
|---|
| 2026.03.26 | ₩110,601 | ₩111,405 | ₩109,970 | ₩110,855 | +0.23% | 236.6만 |
|---|
| 2026.03.25 | ₩110,292 | ₩111,848 | ₩110,118 | ₩110,909 | +0.56% | 193.7만 |
|---|
| 2026.03.24 | ₩109,420 | ₩111,526 | ₩108,978 | ₩110,212 | +0.72% | 269만 |
|---|
| 2026.03.23 | ₩111,888 | ₩112,693 | ₩109,648 | ₩109,769 | -1.89% | 292.5만 |
|---|
| 2026.03.20 | ₩114,731 | ₩114,919 | ₩109,917 | ₩110,641 | -3.57% | 618.3만 |
|---|
| 2026.03.19 | ₩117,011 | ₩117,963 | ₩114,584 | ₩114,731 | -1.95% | 308.6만 |
|---|
| 2026.03.18 | ₩117,936 | ₩118,513 | ₩116,662 | ₩117,118 | -0.69% | 342.9만 |
|---|
| 2026.03.17 | ₩118,124 | ₩118,298 | ₩117,118 | ₩118,017 | -0.09% | 254.1만 |
|---|
| 2026.03.16 | ₩117,534 | ₩118,325 | ₩117,118 | ₩117,735 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩116,703 | ₩117,185 | ₩115,643 | ₩116,086 | -0.53% | 680.8만 |
|---|
| 2026.03.12 | ₩115,348 | ₩116,515 | ₩113,806 | ₩115,603 | +0.22% | 414.5만 |
|---|
| 2026.03.11 | ₩114,745 | ₩115,817 | ₩114,409 | ₩115,080 | +0.29% | 186.9만 |
|---|
| 2026.03.10 | ₩115,254 | ₩116,904 | ₩114,677 | ₩115,442 | +0.16% | 224.9만 |
|---|
| 2026.03.09 | ₩113,149 | ₩115,791 | ₩112,384 | ₩115,616 | +2.18% | 173.4만 |
|---|
| 2026.03.06 | ₩113,082 | ₩114,248 | ₩112,599 | ₩113,819 | +0.65% | 228.1만 |
|---|
| 2026.03.05 | ₩115,321 | ₩115,522 | ₩112,612 | ₩113,940 | -1.20% | 252.7만 |
|---|
| 2026.03.04 | ₩116,099 | ₩116,850 | ₩115,308 | ₩116,340 | +0.21% | 245.3만 |
|---|
| 2026.03.03 | ₩114,986 | ₩116,448 | ₩114,020 | ₩116,005 | +0.89% | 171.2만 |
|---|
| 2026.03.02 | ₩116,099 | ₩116,595 | ₩115,281 | ₩116,220 | +0.10% | 217.6만 |
|---|
| 2026.02.27 | ₩116,327 | ₩117,842 | ₩115,241 | ₩115,549 | -0.67% | 707.1만 |
|---|
| 2026.02.26 | ₩116,247 | ₩116,649 | ₩115,576 | ₩115,925 | -0.28% | 207.9만 |
|---|
| 2026.02.25 | ₩115,871 | ₩116,770 | ₩115,133 | ₩115,884 | +0.01% | 177만 |
|---|
| 2026.02.24 | ₩115,965 | ₩116,501 | ₩114,865 | ₩115,911 | -0.05% | 245.8만 |
|---|
| 2026.02.23 | ₩115,536 | ₩116,662 | ₩115,241 | ₩116,166 | +0.55% | 236.2만 |
|---|
| 2026.02.20 | ₩114,932 | ₩115,777 | ₩114,128 | ₩115,254 | +0.28% | 253.3만 |
|---|
| 2026.02.19 | ₩115,375 | ₩116,501 | ₩114,449 | ₩114,637 | -0.64% | 295.3만 |
|---|
| 2026.02.18 | ₩116,247 | ₩116,944 | ₩114,946 | ₩114,986 | -1.08% | 281.3만 |
|---|
| 2026.02.17 | ₩114,181 | ₩116,998 | ₩114,141 | ₩116,528 | +2.06% | 356.9만 |
|---|
| 2026.02.13 | ₩113,752 | ₩115,589 | ₩112,733 | ₩114,315 | +0.50% | 438.3만 |
|---|
| 2026.02.12 | ₩114,919 | ₩116,944 | ₩114,181 | ₩114,262 | -0.57% | 478.8만 |
|---|
| 2026.02.11 | ₩112,854 | ₩114,999 | ₩112,719 | ₩114,919 | +1.83% | 398.7만 |
|---|
| 2026.02.10 | ₩111,070 | ₩112,733 | ₩110,869 | ₩112,518 | +1.30% | 380.9만 |
|---|
| 2026.02.09 | ₩111,861 | ₩112,787 | ₩110,480 | ₩110,976 | -0.79% | 430.4만 |
|---|
| 2026.02.06 | ₩108,388 | ₩111,043 | ₩106,644 | ₩110,708 | +2.14% | 392.6만 |
|---|
| 2026.02.05 | ₩104,499 | ₩107,583 | ₩103,922 | ₩107,073 | +2.46% | 323.6만 |
|---|
| 2026.02.04 | ₩104,606 | ₩105,129 | ₩103,546 | ₩104,244 | -0.35% | 240.2만 |
|---|
| 2026.02.03 | ₩103,855 | ₩104,525 | ₩101,669 | ₩104,190 | +0.32% | 238.8만 |
|---|
| 2026.02.02 | ₩104,378 | ₩105,330 | ₩103,426 | ₩103,815 | -0.54% | 273.3만 |
|---|
| 2026.01.30 | ₩102,876 | ₩104,217 | ₩102,286 | ₩104,163 | +1.25% | 222만 |
|---|
| 2026.01.29 | ₩102,219 | ₩103,667 | ₩101,709 | ₩103,090 | +0.85% | 234.6만 |
|---|
| 2026.01.28 | ₩101,722 | ₩102,916 | ₩101,481 | ₩101,816 | +0.09% | 305.8만 |
|---|
| 2026.01.27 | ₩102,701 | ₩103,144 | ₩101,776 | ₩101,857 | -0.82% | 222만 |
|---|
| 2026.01.26 | ₩103,117 | ₩103,694 | ₩102,058 | ₩102,299 | -0.79% | 240.3만 |
|---|
| 2026.01.23 | ₩102,634 | ₩103,520 | ₩101,977 | ₩103,251 | +0.60% | 287.9만 |
|---|
| 2026.01.22 | ₩104,700 | ₩104,700 | ₩102,554 | ₩102,701 | -1.91% | 300.4만 |
|---|
| 2026.01.21 | ₩105,638 | ₩105,638 | ₩102,245 | ₩104,311 | -1.26% | 357.9만 |
|---|
| 2026.01.20 | ₩104,794 | ₩105,464 | ₩103,707 | ₩104,847 | +0.05% | 332.1만 |
|---|
| 2026.01.16 | ₩102,916 | ₩105,303 | ₩102,836 | ₩105,209 | +2.23% | 255.9만 |
|---|
| 2026.01.15 | ₩103,600 | ₩104,646 | ₩102,755 | ₩103,157 | -0.43% | 254만 |
|---|
| 2026.01.14 | ₩103,171 | ₩103,640 | ₩101,454 | ₩103,157 | -0.01% | 247.1만 |
|---|
| 2026.01.13 | ₩101,199 | ₩103,238 | ₩101,052 | ₩103,171 | +1.95% | 242.1만 |
|---|
| 2026.01.12 | ₩100,623 | ₩102,567 | ₩100,596 | ₩101,494 | +0.87% | 203.7만 |
|---|
| 2026.01.09 | ₩100,918 | ₩102,648 | ₩100,368 | ₩100,448 | -0.47% | 268.5만 |
|---|
| 2026.01.08 | ₩101,602 | ₩101,722 | ₩99,000 | ₩100,690 | -0.90% | 307.7만 |
|---|
| 2026.01.07 | ₩102,205 | ₩103,037 | ₩101,441 | ₩101,508 | -0.68% | 310.8만 |
|---|
| 2026.01.06 | ₩102,125 | ₩102,688 | ₩101,360 | ₩102,111 | -0.01% | 283.5만 |
|---|
| 2026.01.05 | ₩103,734 | ₩103,734 | ₩100,515 | ₩102,514 | -1.18% | 379.9만 |
|---|
| 2026.01.02 | ₩103,761 | ₩104,203 | ₩102,849 | ₩103,707 | -0.05% | 267.4만 |
|---|
| 2025.12.31 | ₩104,847 | ₩104,861 | ₩103,640 | ₩103,774 | -1.02% | 241.2만 |
|---|
| 2025.12.30 | ₩106,993 | ₩107,288 | ₩105,692 | ₩105,746 | -1.17% | 179.1만 |
|---|
| 2025.12.29 | ₩107,261 | ₩107,315 | ₩106,430 | ₩106,819 | -0.41% | 146.9만 |
|---|
| 2025.12.26 | ₩106,685 | ₩107,020 | ₩106,416 | ₩106,778 | +0.09% | 110.2만 |
|---|
| 2025.12.24 | ₩106,336 | ₩106,832 | ₩105,933 | ₩106,778 | +0.42% | 58.9만 |
|---|
| 2025.12.23 | ₩105,974 | ₩106,403 | ₩105,491 | ₩106,094 | +0.11% | 120.9만 |
|---|
| 2025.12.22 | ₩106,202 | ₩106,349 | ₩105,545 | ₩106,188 | -0.01% | 212.2만 |
|---|
| 2025.12.19 | ₩106,805 | ₩107,261 | ₩105,960 | ₩106,081 | -0.68% | 1124.7만 |
|---|
| 2025.12.18 | ₩106,068 | ₩107,462 | ₩105,142 | ₩107,167 | +1.04% | 361.1만 |
|---|
| 2025.12.17 | ₩104,968 | ₩105,880 | ₩103,533 | ₩105,813 | +0.80% | 363.8만 |
|---|
| 2025.12.16 | ₩105,558 | ₩108,173 | ₩104,887 | ₩104,941 | -0.58% | 255만 |
|---|
| 2025.12.15 | ₩104,901 | ₩106,617 | ₩104,901 | ₩105,558 | +0.63% | 356.5만 |
|---|
| 2025.12.12 | ₩103,747 | ₩104,928 | ₩103,265 | ₩104,418 | +0.65% | 355만 |
|---|
| 2025.12.11 | ₩104,244 | ₩104,391 | ₩102,111 | ₩103,627 | -0.59% | 413.5만 |
|---|
| 2025.12.10 | ₩107,543 | ₩107,985 | ₩103,908 | ₩104,244 | -3.07% | 337만 |
|---|
| 2025.12.09 | ₩109,031 | ₩109,823 | ₩107,033 | ₩107,301 | -1.59% | 257.2만 |
|---|
| 2025.12.08 | ₩108,535 | ₩109,769 | ₩108,093 | ₩108,629 | +0.09% | 398.8만 |
|---|
| 2025.12.05 | ₩107,811 | ₩108,455 | ₩106,604 | ₩108,106 | +0.27% | 229.9만 |
|---|
| 2025.12.04 | ₩106,912 | ₩108,978 | ₩106,912 | ₩107,891 | +0.92% | 333.9만 |
|---|
| 2025.12.03 | ₩107,288 | ₩107,570 | ₩106,269 | ₩107,288 | 0.00% | 278.3만 |
|---|
| 2025.12.02 | ₩108,146 | ₩108,468 | ₩107,248 | ₩107,395 | -0.69% | 310.8만 |
|---|
| 2025.12.01 | ₩107,596 | ₩108,374 | ₩107,436 | ₩107,811 | +0.20% | 366.9만 |
|---|
| 2025.11.28 | ₩107,851 | ₩108,616 | ₩107,301 | ₩108,133 | +0.26% | 164.8만 |
|---|
| 2025.11.26 | ₩106,014 | ₩107,664 | ₩106,014 | ₩107,395 | +1.30% | 198.5만 |
|---|
| 2025.11.25 | ₩105,853 | ₩107,181 | ₩105,129 | ₩106,537 | +0.65% | 375.7만 |
|---|
| 2025.11.24 | ₩106,564 | ₩106,591 | ₩105,612 | ₩105,679 | -0.83% | 494.8만 |
|---|
| 2025.11.21 | ₩107,194 | ₩107,301 | ₩106,014 | ₩106,269 | -0.86% | 378.3만 |
|---|
| 2025.11.20 | ₩107,677 | ₩107,959 | ₩106,939 | ₩106,993 | -0.64% | 300.6만 |
|---|
| 2025.11.19 | ₩106,457 | ₩107,690 | ₩106,282 | ₩107,288 | +0.78% | 279만 |
|---|
| 2025.11.18 | ₩106,470 | ₩107,677 | ₩105,987 | ₩107,100 | +0.59% | 317.5만 |
|---|
| 2025.11.17 | ₩105,451 | ₩106,229 | ₩104,861 | ₩105,947 | +0.47% | 241.7만 |
|---|
| 2025.11.14 | ₩104,190 | ₩104,726 | ₩103,855 | ₩104,606 | +0.40% | 299.8만 |
|---|
| 2025.11.13 | ₩103,265 | ₩103,975 | ₩102,782 | ₩103,587 | +0.31% | 270.3만 |
|---|
| 2025.11.12 | ₩101,776 | ₩103,385 | ₩101,682 | ₩103,131 | +1.33% | 269.8만 |
|---|
| 2025.11.11 | ₩101,870 | ₩102,380 | ₩101,387 | ₩102,152 | +0.28% | 237.7만 |
|---|
| 2025.11.10 | ₩101,682 | ₩102,755 | ₩101,441 | ₩101,883 | +0.20% | 261.4만 |
|---|
| 2025.11.07 | ₩101,347 | ₩102,219 | ₩100,086 | ₩102,017 | +0.66% | 337.8만 |
|---|
| 2025.11.06 | ₩100,448 | ₩101,173 | ₩100,261 | ₩100,515 | +0.07% | 352.8만 |
|---|
| 2025.11.05 | ₩100,489 | ₩101,414 | ₩99,778 | ₩100,556 | +0.07% | 383.8만 |
|---|
| 2025.11.04 | ₩100,086 | ₩100,797 | ₩98,464 | ₩100,475 | +0.39% | 326.8만 |
|---|
| 2025.11.03 | ₩97,981 | ₩99,550 | ₩97,444 | ₩99,416 | +1.46% | 424.2만 |
|---|
| 2025.10.31 | ₩99,322 | ₩99,885 | ₩98,504 | ₩98,960 | -0.36% | 478.4만 |
|---|
| 2025.10.30 | ₩94,507 | ₩100,194 | ₩91,396 | ₩99,724 | +5.52% | 563.7만 |
|---|
| 2025.10.29 | ₩93,501 | ₩94,145 | ₩92,764 | ₩93,582 | +0.09% | 452.7만 |
|---|
| 2025.10.28 | ₩95,513 | ₩96,439 | ₩93,220 | ₩93,944 | -1.64% | 244.5만 |
|---|
| 2025.10.27 | ₩94,387 | ₩96,009 | ₩94,226 | ₩95,956 | +1.66% | 198.6만 |
|---|
| 2025.10.24 | ₩94,306 | ₩95,647 | ₩94,051 | ₩94,400 | +0.10% | 270.3만 |
|---|
| 2025.10.23 | ₩94,521 | ₩94,574 | ₩93,582 | ₩93,823 | -0.74% | 151.7만 |
|---|
| 2025.10.22 | ₩94,306 | ₩95,164 | ₩93,636 | ₩94,494 | +0.20% | 170.5만 |
|---|
| 2025.10.21 | ₩96,304 | ₩96,586 | ₩94,051 | ₩94,199 | -2.19% | 248.1만 |
|---|
| 2025.10.20 | ₩95,084 | ₩95,889 | ₩94,615 | ₩95,889 | +0.85% | 186.8만 |
|---|
| 2025.10.17 | ₩93,274 | ₩95,004 | ₩93,193 | ₩94,708 | +1.54% | 203.6만 |
|---|
| 2025.10.16 | ₩92,616 | ₩93,528 | ₩92,388 | ₩93,274 | +0.71% | 182.5만 |
|---|
| 2025.10.15 | ₩90,927 | ₩92,576 | ₩90,927 | ₩92,388 | +1.61% | 202.4만 |
|---|
| 2025.10.14 | ₩90,685 | ₩91,409 | ₩90,336 | ₩91,141 | +0.50% | 182.9만 |
|---|
| 2025.10.13 | ₩90,189 | ₩90,792 | ₩89,760 | ₩90,457 | +0.30% | 199.6만 |
|---|
| 2025.10.10 | ₩90,792 | ₩91,409 | ₩90,524 | ₩90,833 | +0.04% | 174.6만 |
|---|