시장 데이터를 불러오는 중
전체 종목
비타 코코 컴퍼니 과거 주가
The Vita Coco Company, Inc. - Common Stock · COCO · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Vita Coco Company, Inc. - Common Stock · COCO · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,210 | ₩78,378 | ₩72,817 | ₩78,244 | +5.44% | 138.7만 |
| 2026.10.08 | ₩68,086 | ₩76,274 | ₩68,019 | ₩75,014 | +10.18% | 224만 |
| 2026.10.07 | ₩72,388 | ₩72,924 | ₩67,611 | ₩67,872 | -6.24% | 124.9만 |
| 2026.10.06 | ₩74,103 | ₩75,014 | ₩72,884 | ₩73,004 | -1.48% | 102.9만 |
| 2026.10.05 | ₩75,175 | ₩77,969 | ₩73,366 | ₩74,130 | -1.39% | 119.4만 |
| 2026.10.02 | ₩77,400 | ₩77,400 | ₩74,418 | ₩75,001 | -3.10% | 71.6만 |
| 2026.10.01 | ₩77,882 | ₩78,405 | ₩75,778 | ₩76,395 | -1.91% | 118.3만 |
| 2026.09.30 | ₩75,778 | ₩78,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,723 |
| +1.25% |
| 87.7만 |
| 2026.09.29 | ₩76,381 | ₩76,957 | ₩74,766 | ₩75,778 | -0.79% | 75.1만 |
|---|
| 2026.09.28 | ₩78,083 | ₩78,646 | ₩76,287 | ₩77,266 | -1.05% | 75.9만 |
|---|
| 2026.09.25 | ₩79,289 | ₩80,106 | ₩77,306 | ₩78,512 | -0.98% | 86만 |
|---|
| 2026.09.24 | ₩77,400 | ₩79,892 | ₩76,609 | ₩79,289 | +2.44% | 99.9만 |
|---|
| 2026.09.23 | ₩79,946 | ₩82,143 | ₩77,078 | ₩77,694 | -2.82% | 87.4만 |
|---|
| 2026.09.22 | ₩77,681 | ₩80,696 | ₩77,091 | ₩79,865 | +2.81% | 158.1만 |
|---|
| 2026.09.21 | ₩75,738 | ₩78,324 | ₩74,458 | ₩76,716 | +1.29% | 106.2만 |
|---|
| 2026.09.18 | ₩75,108 | ₩76,267 | ₩73,942 | ₩74,800 | -0.41% | 319.1만 |
|---|
| 2026.09.17 | ₩76,207 | ₩77,922 | ₩74,626 | ₩75,363 | -1.11% | 207.9만 |
|---|
| 2026.09.16 | ₩75,028 | ₩76,582 | ₩73,272 | ₩75,537 | +0.68% | 254.5만 |
|---|
| 2026.09.15 | ₩73,567 | ₩74,988 | ₩72,200 | ₩74,746 | +1.60% | 188.6만 |
|---|
| 2026.09.14 | ₩68,140 | ₩75,068 | ₩68,140 | ₩73,741 | +8.22% | 253.5만 |
|---|
| 2026.09.11 | ₩69,614 | ₩71,048 | ₩69,014 | ₩69,694 | +0.12% | 203.3만 |
|---|
| 2026.09.10 | ₩68,113 | ₩69,962 | ₩67,832 | ₩68,475 | +0.53% | 100.7만 |
|---|
| 2026.09.09 | ₩71,396 | ₩71,396 | ₩68,448 | ₩68,998 | -3.36% | 196.6만 |
|---|
| 2026.09.08 | ₩73,353 | ₩74,358 | ₩71,235 | ₩71,383 | -2.69% | 117.9만 |
|---|
| 2026.09.04 | ₩73,098 | ₩74,210 | ₩72,616 | ₩73,875 | +1.06% | 171.8만 |
|---|
| 2026.09.03 | ₩77,319 | ₩77,480 | ₩73,634 | ₩73,808 | -4.54% | 183.4만 |
|---|
| 2026.09.02 | ₩77,775 | ₩78,632 | ₩76,167 | ₩77,306 | -0.60% | 99.9만 |
|---|
| 2026.09.01 | ₩78,539 | ₩79,812 | ₩77,051 | ₩77,802 | -0.94% | 117.7만 |
|---|
| 2026.08.31 | ₩82,679 | ₩82,840 | ₩78,659 | ₩78,679 | -4.84% | 104.1만 |
|---|
| 2026.08.28 | ₩82,947 | ₩84,662 | ₩81,607 | ₩82,693 | -0.31% | 59.9만 |
|---|
| 2026.08.27 | ₩83,483 | ₩85,064 | ₩81,848 | ₩82,585 | -1.08% | 94.8만 |
|---|
| 2026.08.26 | ₩85,346 | ₩86,404 | ₩83,577 | ₩84,153 | -1.40% | 62.3만 |
|---|
| 2026.08.25 | ₩85,922 | ₩86,967 | ₩85,091 | ₩85,185 | -0.86% | 54.2만 |
|---|
| 2026.08.24 | ₩85,654 | ₩87,952 | ₩84,562 | ₩84,904 | -0.88% | 69.4만 |
|---|
| 2026.08.21 | ₩87,369 | ₩87,523 | ₩84,562 | ₩84,890 | -2.84% | 60.7만 |
|---|
| 2026.08.20 | ₩90,116 | ₩90,934 | ₩87,034 | ₩87,329 | -3.09% | 84.1만 |
|---|
| 2026.08.19 | ₩85,989 | ₩91,456 | ₩85,353 | ₩90,545 | +5.30% | 94.4만 |
|---|
| 2026.08.18 | ₩87,436 | ₩88,126 | ₩84,904 | ₩85,145 | -2.62% | 63.5만 |
|---|
| 2026.08.17 | ₩86,726 | ₩88,267 | ₩84,569 | ₩87,771 | +1.21% | 58.5만 |
|---|
| 2026.08.14 | ₩87,128 | ₩88,707 | ₩86,726 | ₩87,383 | +0.29% | 65.7만 |
|---|
| 2026.08.13 | ₩89,728 | ₩90,719 | ₩87,128 | ₩87,383 | -2.61% | 78.7만 |
|---|
| 2026.08.12 | ₩87,235 | ₩89,058 | ₩86,813 | ₩89,044 | +2.07% | 94.8만 |
|---|
| 2026.08.11 | ₩83,899 | ₩87,014 | ₩80,468 | ₩86,378 | +2.95% | 145만 |
|---|
| 2026.08.10 | ₩83,481 | ₩85,440 | ₩82,425 | ₩84,126 | +0.77% | 90.1만 |
|---|
| 2026.08.07 | ₩85,721 | ₩85,721 | ₩83,282 | ₩83,416 | -2.69% | 75.6만 |
|---|
| 2026.08.06 | ₩86,887 | ₩87,852 | ₩84,636 | ₩85,922 | -1.11% | 89.6만 |
|---|
| 2026.08.05 | ₩87,570 | ₩89,105 | ₩86,297 | ₩86,887 | -0.78% | 70만 |
|---|
| 2026.08.04 | ₩84,944 | ₩88,348 | ₩84,487 | ₩86,270 | +1.56% | 98.8만 |
|---|
| 2026.08.03 | ₩88,535 | ₩88,790 | ₩84,863 | ₩84,944 | -4.06% | 115.4만 |
|---|
| 2026.07.31 | ₩90,679 | ₩91,068 | ₩87,389 | ₩88,361 | -2.56% | 86만 |
|---|
| 2026.07.30 | ₩90,009 | ₩91,269 | ₩88,696 | ₩89,714 | -0.33% | 71.2만 |
|---|
| 2026.07.29 | ₩93,413 | ₩93,742 | ₩89,259 | ₩90,505 | -3.11% | 157.6만 |
|---|
| 2026.07.28 | ₩91,845 | ₩93,332 | ₩88,642 | ₩93,239 | +1.52% | 159.1만 |
|---|
| 2026.07.27 | ₩88,535 | ₩91,322 | ₩88,415 | ₩90,250 | +1.94% | 159.4만 |
|---|
| 2026.07.24 | ₩94,324 | ₩96,857 | ₩87,879 | ₩88,401 | -6.28% | 169.5만 |
|---|
| 2026.07.23 | ₩104,414 | ₩107,188 | ₩90,210 | ₩92,957 | -10.97% | 280.7만 |
|---|
| 2026.07.22 | ₩100,689 | ₩102,565 | ₩99,054 | ₩99,764 | -0.92% | 132.5만 |
|---|
| 2026.07.21 | ₩100,287 | ₩102,364 | ₩99,188 | ₩101,694 | +1.40% | 83.8만 |
|---|
| 2026.07.20 | ₩98,907 | ₩101,513 | ₩98,234 | ₩98,987 | +0.08% | 74.4만 |
|---|
| 2026.07.17 | ₩96,830 | ₩100,595 | ₩95,865 | ₩98,063 | +1.27% | 84.8만 |
|---|
| 2026.07.16 | ₩99,510 | ₩101,386 | ₩97,064 | ₩98,156 | -1.36% | 115.5만 |
|---|
| 2026.07.15 | ₩99,322 | ₩102,940 | ₩98,605 | ₩100,166 | +0.85% | 114.4만 |
|---|
| 2026.07.14 | ₩100,823 | ₩101,842 | ₩98,156 | ₩99,202 | -1.61% | 105.6만 |
|---|
| 2026.07.13 | ₩95,074 | ₩100,207 | ₩94,954 | ₩100,012 | +5.19% | 109.5만 |
|---|
| 2026.07.10 | ₩95,329 | ₩96,656 | ₩94,311 | ₩95,677 | +0.37% | 95.4만 |
|---|
| 2026.07.09 | ₩93,078 | ₩97,433 | ₩91,450 | ₩95,476 | +2.58% | 128.2만 |
|---|
| 2026.07.08 | ₩88,776 | ₩91,805 | ₩87,939 | ₩91,698 | +3.29% | 99.8만 |
|---|
| 2026.07.07 | ₩89,795 | ₩93,326 | ₩87,249 | ₩87,838 | -2.18% | 97.9만 |
|---|
| 2026.07.06 | ₩88,589 | ₩92,388 | ₩88,482 | ₩89,487 | +1.01% | 108.2만 |
|---|
| 2026.07.02 | ₩92,314 | ₩93,050 | ₩88,602 | ₩88,656 | -3.96% | 116.6만 |
|---|
| 2026.07.01 | ₩88,193 | ₩93,426 | ₩87,919 | ₩92,435 | +4.81% | 131.9만 |
|---|
| 2026.06.30 | ₩96,682 | ₩97,661 | ₩88,147 | ₩88,629 | -8.33% | 238.4만 |
|---|
| 2026.06.29 | ₩97,955 | ₩100,019 | ₩94,098 | ₩97,192 | -0.78% | 164.7만 |
|---|
| 2026.06.26 | ₩111,918 | ₩112,133 | ₩96,187 | ₩98,773 | -11.75% | 339만 |
|---|
| 2026.06.25 | ₩111,088 | ₩112,769 | ₩109,603 | ₩110,619 | -0.42% | 80.7만 |
|---|
| 2026.06.24 | ₩110,980 | ₩113,560 | ₩109,614 | ₩110,940 | -0.04% | 86.9만 |
|---|
| 2026.06.23 | ₩111,061 | ₩111,798 | ₩108,461 | ₩110,873 | -0.17% | 75.6만 |
|---|
| 2026.06.22 | ₩113,165 | ₩114,103 | ₩110,364 | ₩111,061 | -1.86% | 76.3만 |
|---|
| 2026.06.18 | ₩113,191 | ₩115,014 | ₩112,093 | ₩112,588 | -0.53% | 128.9만 |
|---|
| 2026.06.17 | ₩112,026 | ₩112,810 | ₩109,587 | ₩112,079 | +0.05% | 96.6만 |
|---|
| 2026.06.16 | ₩111,798 | ₩114,424 | ₩111,088 | ₩112,387 | +0.53% | 108.9만 |
|---|
| 2026.06.15 | ₩108,555 | ₩111,222 | ₩104,790 | ₩111,021 | +2.27% | 102.6만 |
|---|
| 2026.06.12 | ₩105,393 | ₩110,324 | ₩103,182 | ₩108,408 | +2.86% | 146.3만 |
|---|
| 2026.06.11 | ₩105,419 | ₩107,885 | ₩101,842 | ₩105,393 | -0.03% | 107.6만 |
|---|
| 2026.06.10 | ₩99,711 | ₩105,728 | ₩98,627 | ₩105,513 | +5.82% | 140.2만 |
|---|
| 2026.06.09 | ₩99,657 | ₩100,321 | ₩96,870 | ₩99,456 | -0.20% | 82만 |
|---|
| 2026.06.08 | ₩101,386 | ₩101,386 | ₩97,151 | ₩98,384 | -2.96% | 77.6만 |
|---|
| 2026.06.05 | ₩99,617 | ₩102,625 | ₩99,148 | ₩99,282 | -0.34% | 89.4만 |
|---|
| 2026.06.04 | ₩100,140 | ₩101,024 | ₩98,116 | ₩99,135 | -1.00% | 74.4만 |
|---|
| 2026.06.03 | ₩100,019 | ₩102,136 | ₩97,446 | ₩100,743 | +0.72% | 103.9만 |
|---|
| 2026.06.02 | ₩100,488 | ₩100,810 | ₩98,491 | ₩99,764 | -0.72% | 58.6만 |
|---|
| 2026.06.01 | ₩100,569 | ₩103,061 | ₩99,444 | ₩100,502 | -0.07% | 68.7만 |
|---|
| 2026.05.29 | ₩103,718 | ₩103,718 | ₩99,965 | ₩100,676 | -2.93% | 116.8만 |
|---|
| 2026.05.28 | ₩105,192 | ₩105,212 | ₩102,887 | ₩103,691 | -1.43% | 60.9만 |
|---|
| 2026.05.27 | ₩103,610 | ₩106,364 | ₩103,208 | ₩105,366 | +1.69% | 70.9만 |
|---|
| 2026.05.26 | ₩102,967 | ₩103,342 | ₩101,292 | ₩102,498 | -0.46% | 84.4만 |
|---|
| 2026.05.22 | ₩105,942 | ₩106,706 | ₩100,984 | ₩101,895 | -3.82% | 99.7만 |
|---|
| 2026.05.21 | ₩104,455 | ₩106,331 | ₩103,182 | ₩105,634 | +1.13% | 85.6만 |
|---|
| 2026.05.20 | ₩103,463 | ₩105,795 | ₩102,565 | ₩104,361 | +0.87% | 75.9만 |
|---|
| 2026.05.19 | ₩106,056 | ₩106,130 | ₩101,962 | ₩102,445 | -3.41% | 138.4만 |
|---|
| 2026.05.18 | ₩105,259 | ₩106,800 | ₩104,254 | ₩106,170 | +0.87% | 81.2만 |
|---|
| 2026.05.15 | ₩102,431 | ₩105,259 | ₩101,292 | ₩105,111 | +2.62% | 139.5만 |
|---|
| 2026.05.14 | ₩100,193 | ₩103,195 | ₩98,359 | ₩102,431 | +2.23% | 128.5만 |
|---|
| 2026.05.13 | ₩99,979 | ₩102,311 | ₩98,934 | ₩100,193 | +0.21% | 176.3만 |
|---|
| 2026.05.12 | ₩97,098 | ₩101,352 | ₩96,816 | ₩99,979 | +2.97% | 200.9만 |
|---|
| 2026.05.11 | ₩96,522 | ₩97,272 | ₩94,940 | ₩97,098 | +0.60% | 127.3만 |
|---|
| 2026.05.08 | ₩91,724 | ₩97,795 | ₩91,550 | ₩95,945 | +4.60% | 167.2만 |
|---|
| 2026.05.07 | ₩92,662 | ₩92,930 | ₩90,110 | ₩91,396 | -1.37% | 91.1만 |
|---|
| 2026.05.06 | ₩92,408 | ₩92,408 | ₩89,728 | ₩91,979 | -0.46% | 99.7만 |
|---|
| 2026.05.05 | ₩91,255 | ₩93,225 | ₩89,915 | ₩90,840 | -0.46% | 145.5만 |
|---|
| 2026.05.04 | ₩89,674 | ₩90,907 | ₩87,959 | ₩90,116 | +0.49% | 121.1만 |
|---|
| 2026.05.01 | ₩89,607 | ₩91,470 | ₩88,790 | ₩89,446 | -0.18% | 139.2만 |
|---|
| 2026.04.30 | ₩90,659 | ₩93,245 | ₩85,433 | ₩88,428 | -2.46% | 462.3만 |
|---|
| 2026.04.29 | ₩81,245 | ₩90,063 | ₩75,485 | ₩89,714 | +10.42% | 575.4만 |
|---|
| 2026.04.28 | ₩68,515 | ₩71,477 | ₩68,515 | ₩69,185 | +0.98% | 160.6만 |
|---|
| 2026.04.27 | ₩67,001 | ₩70,914 | ₩66,713 | ₩69,158 | +3.22% | 123.4만 |
|---|
| 2026.04.24 | ₩63,249 | ₩68,180 | ₩62,338 | ₩67,524 | +6.76% | 103만 |
|---|
| 2026.04.23 | ₩62,499 | ₩64,388 | ₩62,499 | ₩63,544 | +1.67% | 77.2만 |
|---|
| 2026.04.22 | ₩63,973 | ₩65,648 | ₩61,815 | ₩62,418 | -2.43% | 73.7만 |
|---|
| 2026.04.21 | ₩63,329 | ₩65,346 | ₩62,311 | ₩63,490 | +0.25% | 91.7만 |
|---|
| 2026.04.20 | ₩64,401 | ₩64,589 | ₩61,440 | ₩63,611 | -1.23% | 207.1만 |
|---|
| 2026.04.17 | ₩65,514 | ₩66,867 | ₩63,718 | ₩64,750 | -1.17% | 107.3만 |
|---|
| 2026.04.16 | ₩66,840 | ₩67,966 | ₩63,289 | ₩64,770 | -3.10% | 89.6만 |
|---|
| 2026.04.15 | ₩66,103 | ₩67,738 | ₩64,924 | ₩66,720 | +0.93% | 87.8만 |
|---|
| 2026.04.14 | ₩64,576 | ₩67,289 | ₩64,475 | ₩66,505 | +2.99% | 94.4만 |
|---|
| 2026.04.13 | ₩68,301 | ₩68,656 | ₩63,678 | ₩64,844 | -5.06% | 178.3만 |
|---|
| 2026.04.10 | ₩66,693 | ₩68,462 | ₩65,299 | ₩68,341 | +2.47% | 85.1만 |
|---|
| 2026.04.09 | ₩64,790 | ₩66,592 | ₩63,959 | ₩65,433 | +0.99% | 114.6만 |
|---|
| 2026.04.08 | ₩67,242 | ₩69,071 | ₩65,527 | ₩65,875 | -2.03% | 151.8만 |
|---|
| 2026.04.07 | ₩65,969 | ₩68,529 | ₩65,715 | ₩65,956 | -0.02% | 120.8만 |
|---|
| 2026.04.06 | ₩64,629 | ₩66,941 | ₩62,981 | ₩66,371 | +2.70% | 63.8만 |
|---|
| 2026.04.02 | ₩63,276 | ₩65,634 | ₩61,989 | ₩64,643 | +2.16% | 78.8만 |
|---|
| 2026.04.01 | ₩65,219 | ₩65,715 | ₩63,822 | ₩65,112 | -0.16% | 130.8만 |
|---|
| 2026.03.31 | ₩63,678 | ₩64,723 | ₩60,328 | ₩64,200 | +0.82% | 133.1만 |
|---|
| 2026.03.30 | ₩62,941 | ₩64,388 | ₩61,788 | ₩62,338 | -0.96% | 151.3만 |
|---|
| 2026.03.27 | ₩68,689 | ₩68,756 | ₩62,834 | ₩62,941 | -8.37% | 178만 |
|---|
| 2026.03.26 | ₩70,914 | ₩71,329 | ₩69,199 | ₩69,252 | -2.34% | 116.7만 |
|---|
| 2026.03.25 | ₩73,205 | ₩73,741 | ₩70,512 | ₩72,187 | -1.39% | 147.6만 |
|---|
| 2026.03.24 | ₩74,050 | ₩74,639 | ₩71,008 | ₩73,312 | -1.00% | 931.9만 |
|---|
| 2026.03.23 | ₩75,711 | ₩76,475 | ₩73,743 | ₩74,733 | -1.29% | 274.1만 |
|---|
| 2026.03.20 | ₩71,758 | ₩72,254 | ₩70,271 | ₩70,860 | -1.25% | 89.5만 |
|---|
| 2026.03.19 | ₩74,304 | ₩74,636 | ₩69,212 | ₩72,334 | -2.65% | 142.1만 |
|---|
| 2026.03.18 | ₩77,775 | ₩77,775 | ₩74,519 | ₩74,894 | -3.70% | 73.5만 |
|---|
| 2026.03.17 | ₩80,294 | ₩80,294 | ₩77,681 | ₩77,909 | -2.97% | 98.4만 |
|---|
| 2026.03.16 | ₩77,694 | ₩82,264 | ₩77,694 | ₩81,205 | +4.52% | 175.6만 |
|---|
| 2026.03.13 | ₩78,874 | ₩80,039 | ₩75,617 | ₩78,190 | -0.87% | 78.9만 |
|---|
| 2026.03.12 | ₩75,671 | ₩78,686 | ₩75,671 | ₩77,708 | +2.69% | 117.5만 |
|---|
| 2026.03.11 | ₩72,763 | ₩77,735 | ₩72,763 | ₩77,306 | +6.24% | 113.9만 |
|---|
| 2026.03.10 | ₩70,458 | ₩75,463 | ₩70,458 | ₩73,580 | +4.43% | 113.6만 |
|---|
| 2026.03.09 | ₩68,086 | ₩70,699 | ₩66,900 | ₩70,673 | +3.80% | 88.3만 |
|---|
| 2026.03.06 | ₩69,547 | ₩70,780 | ₩68,448 | ₩69,306 | -0.35% | 81.8만 |
|---|
| 2026.03.05 | ₩72,602 | ₩72,636 | ₩69,768 | ₩71,021 | -2.18% | 92만 |
|---|
| 2026.03.04 | ₩72,790 | ₩74,050 | ₩72,100 | ₩73,936 | +1.57% | 64.9만 |
|---|
| 2026.03.03 | ₩70,981 | ₩72,709 | ₩68,982 | ₩72,522 | +2.17% | 99.5만 |
|---|
| 2026.03.02 | ₩76,368 | ₩78,458 | ₩72,803 | ₩72,964 | -4.46% | 133만 |
|---|
| 2026.02.27 | ₩76,931 | ₩77,942 | ₩76,140 | ₩77,802 | +1.13% | 108.6만 |
|---|
| 2026.02.26 | ₩74,103 | ₩77,915 | ₩73,701 | ₩76,931 | +3.82% | 104.2만 |
|---|
| 2026.02.25 | ₩73,446 | ₩74,699 | ₩72,924 | ₩73,795 | +0.47% | 61.5만 |
|---|
| 2026.02.24 | ₩71,758 | ₩74,023 | ₩70,043 | ₩74,023 | +3.16% | 106.3만 |
|---|
| 2026.02.23 | ₩72,240 | ₩74,974 | ₩71,477 | ₩71,852 | -0.54% | 141.9만 |
|---|
| 2026.02.20 | ₩68,341 | ₩74,532 | ₩67,014 | ₩72,307 | +5.80% | 251.9만 |
|---|
| 2026.02.19 | ₩67,256 | ₩69,440 | ₩64,334 | ₩69,359 | +3.13% | 210.4만 |
|---|
| 2026.02.18 | ₩73,768 | ₩76,743 | ₩65,045 | ₩67,081 | -9.06% | 480만 |
|---|
| 2026.02.17 | ₩75,711 | ₩77,889 | ₩75,296 | ₩75,738 | +0.04% | 142.6만 |
|---|
| 2026.02.13 | ₩76,569 | ₩78,967 | ₩74,411 | ₩75,818 | -0.98% | 98.7만 |
|---|
| 2026.02.12 | ₩78,914 | ₩79,530 | ₩75,939 | ₩76,663 | -2.85% | 83.6만 |
|---|
| 2026.02.11 | ₩76,622 | ₩79,530 | ₩75,999 | ₩79,008 | +3.11% | 82.7만 |
|---|
| 2026.02.10 | ₩78,565 | ₩79,155 | ₩73,554 | ₩75,792 | -3.53% | 84.7만 |
|---|
| 2026.02.09 | ₩79,168 | ₩80,240 | ₩76,784 | ₩78,271 | -1.13% | 55.1만 |
|---|
| 2026.02.06 | ₩76,689 | ₩79,128 | ₩76,421 | ₩79,008 | +3.02% | 73.9만 |
|---|
| 2026.02.05 | ₩73,433 | ₩76,937 | ₩72,575 | ₩76,368 | +4.00% | 71.2만 |
|---|
| 2026.02.04 | ₩77,453 | ₩77,788 | ₩72,642 | ₩73,701 | -4.84% | 96.9만 |
|---|
| 2026.02.03 | ₩75,122 | ₩77,158 | ₩74,706 | ₩77,132 | +2.68% | 79.3만 |
|---|
| 2026.02.02 | ₩71,423 | ₩75,537 | ₩70,606 | ₩74,679 | +4.56% | 74.8만 |
|---|
| 2026.01.30 | ₩72,321 | ₩73,152 | ₩70,981 | ₩71,490 | -1.15% | 60.6만 |
|---|
| 2026.01.29 | ₩72,669 | ₩73,359 | ₩71,557 | ₩72,864 | +0.27% | 49.5만 |
|---|
| 2026.01.28 | ₩73,621 | ₩74,036 | ₩69,875 | ₩72,589 | -1.40% | 77만 |
|---|
| 2026.01.27 | ₩74,505 | ₩75,028 | ₩72,964 | ₩73,674 | -1.12% | 72.5만 |
|---|
| 2026.01.26 | ₩69,788 | ₩73,795 | ₩69,158 | ₩73,527 | +5.36% | 84.2만 |
|---|
| 2026.01.23 | ₩69,976 | ₩70,431 | ₩69,453 | ₩70,083 | +0.15% | 76.3만 |
|---|
| 2026.01.22 | ₩71,597 | ₩72,066 | ₩69,788 | ₩69,976 | -2.26% | 69.7만 |
|---|
| 2026.01.21 | ₩72,602 | ₩72,991 | ₩71,262 | ₩71,745 | -1.18% | 80.5만 |
|---|
| 2026.01.20 | ₩70,914 | ₩73,138 | ₩70,230 | ₩72,267 | +1.91% | 60.9만 |
|---|
| 2026.01.16 | ₩70,726 | ₩72,756 | ₩70,391 | ₩71,745 | +1.44% | 54만 |
|---|
| 2026.01.15 | ₩69,748 | ₩70,793 | ₩69,560 | ₩70,632 | +1.27% | 63.4만 |
|---|
| 2026.01.14 | ₩74,103 | ₩74,311 | ₩69,587 | ₩69,668 | -5.99% | 80.8만 |
|---|
| 2026.01.13 | ₩74,586 | ₩74,907 | ₩73,701 | ₩74,076 | -0.68% | 52.9만 |
|---|
| 2026.01.12 | ₩73,527 | ₩75,658 | ₩72,763 | ₩74,572 | +1.42% | 58.3만 |
|---|
| 2026.01.09 | ₩73,875 | ₩75,242 | ₩73,540 | ₩73,661 | -0.29% | 40만 |
|---|
| 2026.01.08 | ₩72,482 | ₩74,184 | ₩72,482 | ₩73,929 | +2.00% | 45.9만 |
|---|
| 2026.01.07 | ₩70,297 | ₩74,411 | ₩70,096 | ₩72,656 | +3.35% | 73.3만 |
|---|
| 2026.01.06 | ₩71,423 | ₩71,423 | ₩68,919 | ₩69,668 | -2.46% | 86.8만 |
|---|
| 2026.01.05 | ₩71,758 | ₩72,616 | ₩69,078 | ₩71,745 | -0.02% | 57.8만 |
|---|
| 2026.01.02 | ₩71,008 | ₩72,703 | ₩70,110 | ₩71,637 | +0.89% | 44.2만 |
|---|
| 2025.12.31 | ₩71,597 | ₩72,013 | ₩70,619 | ₩71,034 | -0.79% | 32만 |
|---|
| 2025.12.30 | ₩72,575 | ₩73,473 | ₩71,530 | ₩71,597 | -1.35% | 44.4만 |
|---|
| 2025.12.29 | ₩71,771 | ₩73,554 | ₩71,477 | ₩73,058 | +1.79% | 47.8만 |
|---|
| 2025.12.26 | ₩71,343 | ₩71,999 | ₩70,847 | ₩71,771 | +0.60% | 20.6만 |
|---|
| 2025.12.24 | ₩72,173 | ₩72,416 | ₩71,309 | ₩71,570 | -0.84% | 15.2만 |
|---|
| 2025.12.23 | ₩71,999 | ₩72,817 | ₩71,034 | ₩71,959 | -0.06% | 52.3만 |
|---|
| 2025.12.22 | ₩71,075 | ₩72,823 | ₩70,954 | ₩71,544 | +0.66% | 44.7만 |
|---|
| 2025.12.19 | ₩70,351 | ₩72,616 | ₩70,351 | ₩71,664 | +1.87% | 139.6만 |
|---|
| 2025.12.18 | ₩69,118 | ₩70,854 | ₩69,118 | ₩70,324 | +1.74% | 62.5만 |
|---|
| 2025.12.17 | ₩70,123 | ₩70,123 | ₩68,341 | ₩68,649 | -2.10% | 92.3만 |
|---|
| 2025.12.16 | ₩72,240 | ₩72,435 | ₩69,601 | ₩69,962 | -3.15% | 78.8만 |
|---|
| 2025.12.15 | ₩73,406 | ₩74,090 | ₩72,307 | ₩72,401 | -1.37% | 78.1만 |
|---|
| 2025.12.12 | ₩72,803 | ₩73,487 | ₩72,240 | ₩73,111 | +0.42% | 40.8만 |
|---|
| 2025.12.11 | ₩73,326 | ₩73,701 | ₩71,678 | ₩72,803 | -0.71% | 49.7만 |
|---|
| 2025.12.10 | ₩72,415 | ₩73,286 | ₩71,999 | ₩72,522 | +0.15% | 63.5만 |
|---|
| 2025.12.09 | ₩72,080 | ₩73,701 | ₩71,785 | ₩72,549 | +0.65% | 51.6만 |
|---|
| 2025.12.08 | ₩73,741 | ₩73,741 | ₩71,430 | ₩71,785 | -2.65% | 80.8만 |
|---|
| 2025.12.05 | ₩72,307 | ₩73,500 | ₩71,905 | ₩73,118 | +1.12% | 67.1만 |
|---|
| 2025.12.04 | ₩73,138 | ₩73,661 | ₩71,865 | ₩72,080 | -1.45% | 45.5만 |
|---|
| 2025.12.03 | ₩73,232 | ₩73,822 | ₩72,294 | ₩73,192 | -0.05% | 59.8만 |
|---|
| 2025.12.02 | ₩72,736 | ₩73,393 | ₩70,935 | ₩73,232 | +0.68% | 132.9만 |
|---|
| 2025.12.01 | ₩71,570 | ₩72,910 | ₩70,887 | ₩72,589 | +1.42% | 75.4만 |
|---|
| 2025.11.28 | ₩72,254 | ₩72,669 | ₩70,606 | ₩71,570 | -0.95% | 52.7만 |
|---|
| 2025.11.26 | ₩70,967 | ₩72,328 | ₩69,882 | ₩72,133 | +1.64% | 90.4만 |
|---|
| 2025.11.25 | ₩68,555 | ₩71,155 | ₩68,341 | ₩71,061 | +3.66% | 194만 |
|---|
| 2025.11.24 | ₩67,001 | ₩69,614 | ₩66,103 | ₩68,529 | +2.28% | 200.6만 |
|---|
| 2025.11.21 | ₩62,097 | ₩65,782 | ₩61,976 | ₩64,750 | +4.27% | 92.8만 |
|---|
| 2025.11.20 | ₩63,919 | ₩64,070 | ₩61,507 | ₩61,936 | -3.10% | 41.5만 |
|---|
| 2025.11.19 | ₩62,324 | ₩63,986 | ₩61,427 | ₩63,370 | +1.68% | 60.5만 |
|---|
| 2025.11.18 | ₩61,212 | ₩62,767 | ₩60,301 | ₩62,432 | +1.99% | 91.5만 |
|---|
| 2025.11.17 | ₩63,463 | ₩67,671 | ₩60,314 | ₩60,877 | -4.08% | 264.8만 |
|---|
| 2025.11.14 | ₩57,902 | ₩59,229 | ₩57,768 | ₩58,760 | +1.48% | 68.5만 |
|---|
| 2025.11.13 | ₩58,291 | ₩58,947 | ₩57,138 | ₩57,795 | -0.85% | 80.2만 |
|---|
| 2025.11.12 | ₩56,348 | ₩57,822 | ₩55,611 | ₩57,808 | +2.59% | 93.2만 |
|---|
| 2025.11.11 | ₩55,973 | ₩56,777 | ₩54,425 | ₩56,093 | +0.22% | 45.9만 |
|---|
| 2025.11.10 | ₩56,736 | ₩57,996 | ₩55,852 | ₩55,879 | -1.51% | 49.1만 |
|---|
| 2025.11.07 | ₩56,093 | ₩57,031 | ₩55,611 | ₩56,428 | +0.60% | 39.7만 |
|---|
| 2025.11.06 | ₩55,772 | ₩57,259 | ₩55,711 | ₩56,040 | +0.48% | 60.4만 |
|---|
| 2025.11.05 | ₩53,708 | ₩56,576 | ₩53,400 | ₩55,999 | +4.27% | 99.8만 |
|---|
| 2025.11.04 | ₩54,405 | ₩55,276 | ₩53,185 | ₩53,440 | -1.77% | 74.5만 |
|---|
| 2025.11.03 | ₩54,673 | ₩55,919 | ₩53,413 | ₩54,700 | +0.05% | 94.6만 |
|---|
| 2025.10.31 | ₩56,951 | ₩57,708 | ₩55,102 | ₩55,182 | -3.11% | 96.6만 |
|---|
| 2025.10.30 | ₩60,301 | ₩60,301 | ₩55,155 | ₩57,098 | -5.31% | 215.7만 |
|---|
| 2025.10.29 | ₩62,150 | ₩65,219 | ₩56,549 | ₩60,676 | -2.37% | 388.3만 |
|---|
| 2025.10.28 | ₩54,914 | ₩56,777 | ₩54,432 | ₩56,602 | +3.07% | 97.3만 |
|---|
| 2025.10.27 | ₩53,413 | ₩55,450 | ₩53,065 | ₩54,914 | +2.81% | 80.1만 |
|---|
| 2025.10.24 | ₩55,276 | ₩55,879 | ₩53,118 | ₩53,152 | -3.84% | 49.7만 |
|---|
| 2025.10.23 | ₩54,700 | ₩54,914 | ₩53,608 | ₩54,740 | +0.07% | 53.2만 |
|---|
| 2025.10.22 | ₩53,427 | ₩54,753 | ₩52,877 | ₩54,740 | +2.46% | 55.6만 |
|---|
| 2025.10.21 | ₩55,852 | ₩55,852 | ₩53,286 | ₩53,373 | -4.44% | 56.6만 |
|---|
| 2025.10.20 | ₩55,142 | ₩56,254 | ₩54,378 | ₩55,758 | +1.12% | 43.1만 |
|---|
| 2025.10.17 | ₩55,209 | ₩56,107 | ₩54,445 | ₩54,887 | -0.58% | 92.8만 |
|---|
| 2025.10.16 | ₩53,353 | ₩55,490 | ₩53,353 | ₩55,303 | +3.65% | 79.6만 |
|---|
| 2025.10.15 | ₩52,288 | ₩53,547 | ₩51,015 | ₩53,534 | +2.38% | 106.4만 |
|---|
| 2025.10.14 | ₩52,944 | ₩53,768 | ₩51,819 | ₩52,355 | -1.11% | 91.1만 |
|---|
| 2025.10.13 | ₩56,200 | ₩56,549 | ₩53,051 | ₩53,346 | -5.08% | 62만 |
|---|
| 2025.10.10 | ₩57,594 | ₩57,594 | ₩55,919 | ₩56,013 | -2.75% | 58.4만 |
|---|