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 | ₩74,274 | ₩78,445 | ₩72,879 | ₩78,311 | +5.44% | 138.7만 |
| 2026.10.08 | ₩68,145 | ₩76,339 | ₩68,078 | ₩75,079 | +10.18% | 224만 |
| 2026.10.07 | ₩72,450 | ₩72,986 | ₩67,669 | ₩67,930 | -6.24% | 124.9만 |
| 2026.10.06 | ₩74,167 | ₩75,079 | ₩72,946 | ₩73,067 | -1.48% | 102.9만 |
| 2026.10.05 | ₩75,240 | ₩78,036 | ₩73,429 | ₩74,194 | -1.39% | 119.4만 |
| 2026.10.02 | ₩77,466 | ₩77,466 | ₩74,482 | ₩75,065 | -3.10% | 71.6만 |
| 2026.10.01 | ₩77,949 | ₩78,472 | ₩75,843 | ₩76,460 | -1.91% | 118.3만 |
| 2026.09.30 | ₩75,843 | ₩78,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,789 |
| +1.25% |
| 87.7만 |
| 2026.09.29 | ₩76,447 | ₩77,023 | ₩74,831 | ₩75,843 | -0.79% | 75.1만 |
|---|
| 2026.09.28 | ₩78,150 | ₩78,713 | ₩76,353 | ₩77,332 | -1.05% | 75.9만 |
|---|
| 2026.09.25 | ₩79,357 | ₩80,175 | ₩77,372 | ₩78,579 | -0.98% | 86만 |
|---|
| 2026.09.24 | ₩77,466 | ₩79,961 | ₩76,675 | ₩79,357 | +2.44% | 99.9만 |
|---|
| 2026.09.23 | ₩80,014 | ₩82,214 | ₩77,144 | ₩77,761 | -2.82% | 87.4만 |
|---|
| 2026.09.22 | ₩77,748 | ₩80,765 | ₩77,158 | ₩79,934 | +2.81% | 158.1만 |
|---|
| 2026.09.21 | ₩75,803 | ₩78,391 | ₩74,522 | ₩76,782 | +1.29% | 106.2만 |
|---|
| 2026.09.18 | ₩75,173 | ₩76,333 | ₩74,006 | ₩74,864 | -0.41% | 319.1만 |
|---|
| 2026.09.17 | ₩76,272 | ₩77,989 | ₩74,690 | ₩75,427 | -1.11% | 207.9만 |
|---|
| 2026.09.16 | ₩75,092 | ₩76,648 | ₩73,335 | ₩75,602 | +0.68% | 254.5만 |
|---|
| 2026.09.15 | ₩73,630 | ₩75,052 | ₩72,262 | ₩74,810 | +1.60% | 188.6만 |
|---|
| 2026.09.14 | ₩68,198 | ₩75,132 | ₩68,198 | ₩73,805 | +8.22% | 253.5만 |
|---|
| 2026.09.11 | ₩69,674 | ₩71,109 | ₩69,073 | ₩69,754 | +0.12% | 203.3만 |
|---|
| 2026.09.10 | ₩68,172 | ₩70,022 | ₩67,890 | ₩68,534 | +0.53% | 100.7만 |
|---|
| 2026.09.09 | ₩71,458 | ₩71,458 | ₩68,507 | ₩69,057 | -3.36% | 196.6만 |
|---|
| 2026.09.08 | ₩73,416 | ₩74,422 | ₩71,297 | ₩71,444 | -2.69% | 117.9만 |
|---|
| 2026.09.04 | ₩73,161 | ₩74,274 | ₩72,678 | ₩73,939 | +1.06% | 171.8만 |
|---|
| 2026.09.03 | ₩77,386 | ₩77,546 | ₩73,697 | ₩73,872 | -4.54% | 183.4만 |
|---|
| 2026.09.02 | ₩77,842 | ₩78,700 | ₩76,232 | ₩77,372 | -0.60% | 99.9만 |
|---|
| 2026.09.01 | ₩78,606 | ₩79,880 | ₩77,117 | ₩77,868 | -0.94% | 117.7만 |
|---|
| 2026.08.31 | ₩82,750 | ₩82,911 | ₩78,727 | ₩78,747 | -4.84% | 104.1만 |
|---|
| 2026.08.28 | ₩83,018 | ₩84,735 | ₩81,677 | ₩82,764 | -0.31% | 59.9만 |
|---|
| 2026.08.27 | ₩83,555 | ₩85,137 | ₩81,919 | ₩82,656 | -1.08% | 94.8만 |
|---|
| 2026.08.26 | ₩85,419 | ₩86,479 | ₩83,649 | ₩84,225 | -1.40% | 62.3만 |
|---|
| 2026.08.25 | ₩85,996 | ₩87,042 | ₩85,164 | ₩85,258 | -0.86% | 54.2만 |
|---|
| 2026.08.24 | ₩85,728 | ₩88,028 | ₩84,635 | ₩84,977 | -0.88% | 69.4만 |
|---|
| 2026.08.21 | ₩87,444 | ₩87,599 | ₩84,635 | ₩84,963 | -2.84% | 60.7만 |
|---|
| 2026.08.20 | ₩90,194 | ₩91,012 | ₩87,109 | ₩87,404 | -3.09% | 84.1만 |
|---|
| 2026.08.19 | ₩86,063 | ₩91,535 | ₩85,426 | ₩90,623 | +5.30% | 94.4만 |
|---|
| 2026.08.18 | ₩87,511 | ₩88,202 | ₩84,977 | ₩85,218 | -2.62% | 63.5만 |
|---|
| 2026.08.17 | ₩86,801 | ₩88,343 | ₩84,641 | ₩87,847 | +1.21% | 58.5만 |
|---|
| 2026.08.14 | ₩87,203 | ₩88,783 | ₩86,801 | ₩87,458 | +0.29% | 65.7만 |
|---|
| 2026.08.13 | ₩89,805 | ₩90,797 | ₩87,203 | ₩87,458 | -2.61% | 78.7만 |
|---|
| 2026.08.12 | ₩87,310 | ₩89,134 | ₩86,888 | ₩89,121 | +2.07% | 94.8만 |
|---|
| 2026.08.11 | ₩83,971 | ₩87,089 | ₩80,537 | ₩86,452 | +2.95% | 145만 |
|---|
| 2026.08.10 | ₩83,552 | ₩85,513 | ₩82,495 | ₩84,199 | +0.77% | 90.1만 |
|---|
| 2026.08.07 | ₩85,795 | ₩85,795 | ₩83,354 | ₩83,488 | -2.69% | 75.6만 |
|---|
| 2026.08.06 | ₩86,961 | ₩87,927 | ₩84,708 | ₩85,996 | -1.11% | 89.6만 |
|---|
| 2026.08.05 | ₩87,645 | ₩89,181 | ₩86,371 | ₩86,961 | -0.78% | 70만 |
|---|
| 2026.08.04 | ₩85,017 | ₩88,423 | ₩84,559 | ₩86,345 | +1.56% | 98.8만 |
|---|
| 2026.08.03 | ₩88,611 | ₩88,866 | ₩84,936 | ₩85,017 | -4.06% | 115.4만 |
|---|
| 2026.07.31 | ₩90,757 | ₩91,146 | ₩87,464 | ₩88,437 | -2.56% | 86만 |
|---|
| 2026.07.30 | ₩90,086 | ₩91,347 | ₩88,772 | ₩89,791 | -0.33% | 71.2만 |
|---|
| 2026.07.29 | ₩93,493 | ₩93,823 | ₩89,335 | ₩90,583 | -3.11% | 157.6만 |
|---|
| 2026.07.28 | ₩91,924 | ₩93,412 | ₩88,718 | ₩93,319 | +1.52% | 159.1만 |
|---|
| 2026.07.27 | ₩88,611 | ₩91,401 | ₩88,490 | ₩90,328 | +1.94% | 159.4만 |
|---|
| 2026.07.24 | ₩94,405 | ₩96,940 | ₩87,954 | ₩88,477 | -6.28% | 169.5만 |
|---|
| 2026.07.23 | ₩104,504 | ₩107,280 | ₩90,288 | ₩93,037 | -10.97% | 280.7만 |
|---|
| 2026.07.22 | ₩100,776 | ₩102,653 | ₩99,139 | ₩99,850 | -0.92% | 132.5만 |
|---|
| 2026.07.21 | ₩100,373 | ₩102,452 | ₩99,273 | ₩101,781 | +1.40% | 83.8만 |
|---|
| 2026.07.20 | ₩98,992 | ₩101,600 | ₩98,318 | ₩99,072 | +0.08% | 74.4만 |
|---|
| 2026.07.17 | ₩96,913 | ₩100,682 | ₩95,947 | ₩98,147 | +1.27% | 84.8만 |
|---|
| 2026.07.16 | ₩99,595 | ₩101,473 | ₩97,148 | ₩98,241 | -1.36% | 115.5만 |
|---|
| 2026.07.15 | ₩99,408 | ₩103,029 | ₩98,690 | ₩100,252 | +0.85% | 114.4만 |
|---|
| 2026.07.14 | ₩100,910 | ₩101,929 | ₩98,241 | ₩99,287 | -1.61% | 105.6만 |
|---|
| 2026.07.13 | ₩95,156 | ₩100,293 | ₩95,035 | ₩100,098 | +5.19% | 109.5만 |
|---|
| 2026.07.10 | ₩95,411 | ₩96,739 | ₩94,392 | ₩95,760 | +0.37% | 95.4만 |
|---|
| 2026.07.09 | ₩93,158 | ₩97,516 | ₩91,528 | ₩95,558 | +2.58% | 128.2만 |
|---|
| 2026.07.08 | ₩88,853 | ₩91,884 | ₩88,014 | ₩91,776 | +3.29% | 99.8만 |
|---|
| 2026.07.07 | ₩89,872 | ₩93,406 | ₩87,324 | ₩87,914 | -2.18% | 97.9만 |
|---|
| 2026.07.06 | ₩88,665 | ₩92,467 | ₩88,557 | ₩89,563 | +1.01% | 108.2만 |
|---|
| 2026.07.02 | ₩92,393 | ₩93,130 | ₩88,678 | ₩88,732 | -3.96% | 116.6만 |
|---|
| 2026.07.01 | ₩88,269 | ₩93,506 | ₩87,994 | ₩92,514 | +4.81% | 131.9만 |
|---|
| 2026.06.30 | ₩96,765 | ₩97,744 | ₩88,222 | ₩88,705 | -8.33% | 238.4만 |
|---|
| 2026.06.29 | ₩98,040 | ₩100,105 | ₩94,178 | ₩97,275 | -0.78% | 164.7만 |
|---|
| 2026.06.26 | ₩112,015 | ₩112,229 | ₩96,269 | ₩98,858 | -11.75% | 339만 |
|---|
| 2026.06.25 | ₩111,183 | ₩112,866 | ₩109,697 | ₩110,714 | -0.42% | 80.7만 |
|---|
| 2026.06.24 | ₩111,076 | ₩113,657 | ₩109,708 | ₩111,035 | -0.04% | 86.9만 |
|---|
| 2026.06.23 | ₩111,156 | ₩111,894 | ₩108,554 | ₩110,968 | -0.17% | 75.6만 |
|---|
| 2026.06.22 | ₩113,262 | ₩114,201 | ₩110,459 | ₩111,156 | -1.86% | 76.3만 |
|---|
| 2026.06.18 | ₩113,289 | ₩115,113 | ₩112,189 | ₩112,685 | -0.53% | 128.9만 |
|---|
| 2026.06.17 | ₩112,122 | ₩112,906 | ₩109,681 | ₩112,175 | +0.05% | 96.6만 |
|---|
| 2026.06.16 | ₩111,894 | ₩114,523 | ₩111,183 | ₩112,484 | +0.53% | 108.9만 |
|---|
| 2026.06.15 | ₩108,648 | ₩111,317 | ₩104,879 | ₩111,116 | +2.27% | 102.6만 |
|---|
| 2026.06.12 | ₩105,483 | ₩110,419 | ₩103,270 | ₩108,501 | +2.86% | 146.3만 |
|---|
| 2026.06.11 | ₩105,510 | ₩107,978 | ₩101,929 | ₩105,483 | -0.03% | 107.6만 |
|---|
| 2026.06.10 | ₩99,796 | ₩105,818 | ₩98,711 | ₩105,604 | +5.82% | 140.2만 |
|---|
| 2026.06.09 | ₩99,743 | ₩100,407 | ₩96,953 | ₩99,542 | -0.20% | 82만 |
|---|
| 2026.06.08 | ₩101,473 | ₩101,473 | ₩97,235 | ₩98,469 | -2.96% | 77.6만 |
|---|
| 2026.06.05 | ₩99,703 | ₩102,714 | ₩99,233 | ₩99,367 | -0.34% | 89.4만 |
|---|
| 2026.06.04 | ₩100,226 | ₩101,111 | ₩98,200 | ₩99,220 | -1.00% | 74.4만 |
|---|
| 2026.06.03 | ₩100,105 | ₩102,224 | ₩97,530 | ₩100,829 | +0.72% | 103.9만 |
|---|
| 2026.06.02 | ₩100,574 | ₩100,896 | ₩98,576 | ₩99,850 | -0.72% | 58.6만 |
|---|
| 2026.06.01 | ₩100,655 | ₩103,149 | ₩99,530 | ₩100,588 | -0.07% | 68.7만 |
|---|
| 2026.05.29 | ₩103,807 | ₩103,807 | ₩100,051 | ₩100,762 | -2.93% | 116.8만 |
|---|
| 2026.05.28 | ₩105,282 | ₩105,302 | ₩102,975 | ₩103,780 | -1.43% | 60.9만 |
|---|
| 2026.05.27 | ₩103,699 | ₩106,455 | ₩103,297 | ₩105,456 | +1.69% | 70.9만 |
|---|
| 2026.05.26 | ₩103,055 | ₩103,431 | ₩101,379 | ₩102,586 | -0.46% | 84.4만 |
|---|
| 2026.05.22 | ₩106,033 | ₩106,797 | ₩101,071 | ₩101,983 | -3.82% | 99.7만 |
|---|
| 2026.05.21 | ₩104,544 | ₩106,422 | ₩103,270 | ₩105,724 | +1.13% | 85.6만 |
|---|
| 2026.05.20 | ₩103,552 | ₩105,885 | ₩102,653 | ₩104,450 | +0.87% | 75.9만 |
|---|
| 2026.05.19 | ₩106,147 | ₩106,221 | ₩102,050 | ₩102,532 | -3.41% | 138.4만 |
|---|
| 2026.05.18 | ₩105,349 | ₩106,891 | ₩104,343 | ₩106,261 | +0.87% | 81.2만 |
|---|
| 2026.05.15 | ₩102,519 | ₩105,349 | ₩101,379 | ₩105,201 | +2.62% | 139.5만 |
|---|
| 2026.05.14 | ₩100,279 | ₩103,284 | ₩98,443 | ₩102,519 | +2.23% | 128.5만 |
|---|
| 2026.05.13 | ₩100,065 | ₩102,398 | ₩99,019 | ₩100,279 | +0.21% | 176.3만 |
|---|
| 2026.05.12 | ₩97,181 | ₩101,439 | ₩96,900 | ₩100,065 | +2.97% | 200.9만 |
|---|
| 2026.05.11 | ₩96,604 | ₩97,356 | ₩95,022 | ₩97,181 | +0.60% | 127.3만 |
|---|
| 2026.05.08 | ₩91,803 | ₩97,879 | ₩91,629 | ₩96,028 | +4.60% | 167.2만 |
|---|
| 2026.05.07 | ₩92,742 | ₩93,010 | ₩90,187 | ₩91,475 | -1.37% | 91.1만 |
|---|
| 2026.05.06 | ₩92,487 | ₩92,487 | ₩89,805 | ₩92,058 | -0.46% | 99.7만 |
|---|
| 2026.05.05 | ₩91,334 | ₩93,305 | ₩89,993 | ₩90,918 | -0.46% | 145.5만 |
|---|
| 2026.05.04 | ₩89,751 | ₩90,985 | ₩88,034 | ₩90,194 | +0.49% | 121.1만 |
|---|
| 2026.05.01 | ₩89,684 | ₩91,548 | ₩88,866 | ₩89,523 | -0.18% | 139.2만 |
|---|
| 2026.04.30 | ₩90,737 | ₩93,325 | ₩85,506 | ₩88,504 | -2.46% | 462.3만 |
|---|
| 2026.04.29 | ₩81,315 | ₩90,140 | ₩75,549 | ₩89,791 | +10.42% | 575.4만 |
|---|
| 2026.04.28 | ₩68,574 | ₩71,538 | ₩68,574 | ₩69,245 | +0.98% | 160.6만 |
|---|
| 2026.04.27 | ₩67,059 | ₩70,975 | ₩66,770 | ₩69,218 | +3.22% | 123.4만 |
|---|
| 2026.04.24 | ₩63,303 | ₩68,239 | ₩62,391 | ₩67,582 | +6.76% | 103만 |
|---|
| 2026.04.23 | ₩62,552 | ₩64,443 | ₩62,552 | ₩63,598 | +1.67% | 77.2만 |
|---|
| 2026.04.22 | ₩64,027 | ₩65,704 | ₩61,868 | ₩62,472 | -2.43% | 73.7만 |
|---|
| 2026.04.21 | ₩63,384 | ₩65,402 | ₩62,364 | ₩63,545 | +0.25% | 91.7만 |
|---|
| 2026.04.20 | ₩64,457 | ₩64,644 | ₩61,493 | ₩63,665 | -1.23% | 207.1만 |
|---|
| 2026.04.17 | ₩65,570 | ₩66,924 | ₩63,773 | ₩64,805 | -1.17% | 107.3만 |
|---|
| 2026.04.16 | ₩66,898 | ₩68,024 | ₩63,343 | ₩64,825 | -3.10% | 89.6만 |
|---|
| 2026.04.15 | ₩66,160 | ₩67,796 | ₩64,980 | ₩66,777 | +0.93% | 87.8만 |
|---|
| 2026.04.14 | ₩64,631 | ₩67,347 | ₩64,530 | ₩66,562 | +2.99% | 94.4만 |
|---|
| 2026.04.13 | ₩68,359 | ₩68,715 | ₩63,732 | ₩64,899 | -5.06% | 178.3만 |
|---|
| 2026.04.10 | ₩66,750 | ₩68,520 | ₩65,355 | ₩68,400 | +2.47% | 85.1만 |
|---|
| 2026.04.09 | ₩64,846 | ₩66,649 | ₩64,014 | ₩65,489 | +0.99% | 114.6만 |
|---|
| 2026.04.08 | ₩67,300 | ₩69,131 | ₩65,583 | ₩65,932 | -2.03% | 151.8만 |
|---|
| 2026.04.07 | ₩66,026 | ₩68,587 | ₩65,771 | ₩66,012 | -0.02% | 120.8만 |
|---|
| 2026.04.06 | ₩64,685 | ₩66,998 | ₩63,035 | ₩66,428 | +2.70% | 63.8만 |
|---|
| 2026.04.02 | ₩63,330 | ₩65,691 | ₩62,043 | ₩64,698 | +2.16% | 78.8만 |
|---|
| 2026.04.01 | ₩65,275 | ₩65,771 | ₩63,877 | ₩65,167 | -0.16% | 130.8만 |
|---|
| 2026.03.31 | ₩63,732 | ₩64,779 | ₩60,379 | ₩64,255 | +0.82% | 133.1만 |
|---|
| 2026.03.30 | ₩62,995 | ₩64,443 | ₩61,841 | ₩62,391 | -0.96% | 151.3만 |
|---|
| 2026.03.27 | ₩68,748 | ₩68,815 | ₩62,887 | ₩62,995 | -8.37% | 178만 |
|---|
| 2026.03.26 | ₩70,975 | ₩71,390 | ₩69,258 | ₩69,312 | -2.34% | 116.7만 |
|---|
| 2026.03.25 | ₩73,268 | ₩73,805 | ₩70,572 | ₩72,249 | -1.39% | 147.6만 |
|---|
| 2026.03.24 | ₩74,113 | ₩74,703 | ₩71,069 | ₩73,375 | -1.00% | 931.9만 |
|---|
| 2026.03.23 | ₩75,776 | ₩76,541 | ₩73,806 | ₩74,797 | -1.29% | 274.1만 |
|---|
| 2026.03.20 | ₩71,820 | ₩72,316 | ₩70,331 | ₩70,921 | -1.25% | 89.5만 |
|---|
| 2026.03.19 | ₩74,368 | ₩74,700 | ₩69,271 | ₩72,396 | -2.65% | 142.1만 |
|---|
| 2026.03.18 | ₩77,842 | ₩77,842 | ₩74,582 | ₩74,958 | -3.70% | 73.5만 |
|---|
| 2026.03.17 | ₩80,363 | ₩80,363 | ₩77,748 | ₩77,976 | -2.97% | 98.4만 |
|---|
| 2026.03.16 | ₩77,761 | ₩82,334 | ₩77,761 | ₩81,275 | +4.52% | 175.6만 |
|---|
| 2026.03.13 | ₩78,941 | ₩80,108 | ₩75,682 | ₩78,257 | -0.87% | 78.9만 |
|---|
| 2026.03.12 | ₩75,736 | ₩78,754 | ₩75,736 | ₩77,774 | +2.69% | 117.5만 |
|---|
| 2026.03.11 | ₩72,826 | ₩77,801 | ₩72,826 | ₩77,372 | +6.24% | 113.9만 |
|---|
| 2026.03.10 | ₩70,519 | ₩75,528 | ₩70,519 | ₩73,644 | +4.43% | 113.6만 |
|---|
| 2026.03.09 | ₩68,145 | ₩70,760 | ₩66,958 | ₩70,733 | +3.80% | 88.3만 |
|---|
| 2026.03.06 | ₩69,607 | ₩70,841 | ₩68,507 | ₩69,365 | -0.35% | 81.8만 |
|---|
| 2026.03.05 | ₩72,665 | ₩72,698 | ₩69,828 | ₩71,082 | -2.18% | 92만 |
|---|
| 2026.03.04 | ₩72,852 | ₩74,113 | ₩72,162 | ₩73,999 | +1.57% | 64.9만 |
|---|
| 2026.03.03 | ₩71,042 | ₩72,772 | ₩69,041 | ₩72,584 | +2.17% | 99.5만 |
|---|
| 2026.03.02 | ₩76,433 | ₩78,526 | ₩72,866 | ₩73,027 | -4.46% | 133만 |
|---|
| 2026.02.27 | ₩76,997 | ₩78,009 | ₩76,205 | ₩77,868 | +1.13% | 108.6만 |
|---|
| 2026.02.26 | ₩74,167 | ₩77,982 | ₩73,764 | ₩76,997 | +3.82% | 104.2만 |
|---|
| 2026.02.25 | ₩73,510 | ₩74,764 | ₩72,986 | ₩73,858 | +0.47% | 61.5만 |
|---|
| 2026.02.24 | ₩71,820 | ₩74,086 | ₩70,103 | ₩74,086 | +3.16% | 106.3만 |
|---|
| 2026.02.23 | ₩72,302 | ₩75,038 | ₩71,538 | ₩71,914 | -0.54% | 141.9만 |
|---|
| 2026.02.20 | ₩68,400 | ₩74,596 | ₩67,072 | ₩72,370 | +5.80% | 251.9만 |
|---|
| 2026.02.19 | ₩67,313 | ₩69,499 | ₩64,390 | ₩69,419 | +3.13% | 210.4만 |
|---|
| 2026.02.18 | ₩73,831 | ₩76,809 | ₩65,100 | ₩67,139 | -9.06% | 480만 |
|---|
| 2026.02.17 | ₩75,776 | ₩77,956 | ₩75,360 | ₩75,803 | +0.04% | 142.6만 |
|---|
| 2026.02.13 | ₩76,634 | ₩79,035 | ₩74,475 | ₩75,883 | -0.98% | 98.7만 |
|---|
| 2026.02.12 | ₩78,982 | ₩79,598 | ₩76,004 | ₩76,728 | -2.85% | 83.6만 |
|---|
| 2026.02.11 | ₩76,688 | ₩79,598 | ₩76,064 | ₩79,075 | +3.11% | 82.7만 |
|---|
| 2026.02.10 | ₩78,633 | ₩79,223 | ₩73,617 | ₩75,857 | -3.53% | 84.7만 |
|---|
| 2026.02.09 | ₩79,236 | ₩80,309 | ₩76,850 | ₩78,338 | -1.13% | 55.1만 |
|---|
| 2026.02.06 | ₩76,755 | ₩79,196 | ₩76,487 | ₩79,075 | +3.02% | 73.9만 |
|---|
| 2026.02.05 | ₩73,496 | ₩77,003 | ₩72,638 | ₩76,433 | +4.00% | 71.2만 |
|---|
| 2026.02.04 | ₩77,520 | ₩77,855 | ₩72,705 | ₩73,764 | -4.84% | 96.9만 |
|---|
| 2026.02.03 | ₩75,186 | ₩77,225 | ₩74,770 | ₩77,198 | +2.68% | 79.3만 |
|---|
| 2026.02.02 | ₩71,484 | ₩75,602 | ₩70,666 | ₩74,743 | +4.56% | 74.8만 |
|---|
| 2026.01.30 | ₩72,383 | ₩73,214 | ₩71,042 | ₩71,551 | -1.15% | 60.6만 |
|---|
| 2026.01.29 | ₩72,732 | ₩73,422 | ₩71,618 | ₩72,926 | +0.27% | 49.5만 |
|---|
| 2026.01.28 | ₩73,684 | ₩74,100 | ₩69,935 | ₩72,651 | -1.40% | 77만 |
|---|
| 2026.01.27 | ₩74,569 | ₩75,092 | ₩73,027 | ₩73,738 | -1.12% | 72.5만 |
|---|
| 2026.01.26 | ₩69,848 | ₩73,858 | ₩69,218 | ₩73,590 | +5.36% | 84.2만 |
|---|
| 2026.01.23 | ₩70,036 | ₩70,492 | ₩69,513 | ₩70,143 | +0.15% | 76.3만 |
|---|
| 2026.01.22 | ₩71,659 | ₩72,128 | ₩69,848 | ₩70,036 | -2.26% | 69.7만 |
|---|
| 2026.01.21 | ₩72,665 | ₩73,054 | ₩71,323 | ₩71,806 | -1.18% | 80.5만 |
|---|
| 2026.01.20 | ₩70,975 | ₩73,201 | ₩70,291 | ₩72,329 | +1.91% | 60.9만 |
|---|
| 2026.01.16 | ₩70,787 | ₩72,819 | ₩70,452 | ₩71,806 | +1.44% | 54만 |
|---|
| 2026.01.15 | ₩69,808 | ₩70,854 | ₩69,620 | ₩70,693 | +1.27% | 63.4만 |
|---|
| 2026.01.14 | ₩74,167 | ₩74,375 | ₩69,647 | ₩69,727 | -5.99% | 80.8만 |
|---|
| 2026.01.13 | ₩74,650 | ₩74,971 | ₩73,764 | ₩74,140 | -0.68% | 52.9만 |
|---|
| 2026.01.12 | ₩73,590 | ₩75,722 | ₩72,826 | ₩74,636 | +1.42% | 58.3만 |
|---|
| 2026.01.09 | ₩73,939 | ₩75,307 | ₩73,603 | ₩73,724 | -0.29% | 40만 |
|---|
| 2026.01.08 | ₩72,544 | ₩74,247 | ₩72,544 | ₩73,992 | +2.00% | 45.9만 |
|---|
| 2026.01.07 | ₩70,358 | ₩74,475 | ₩70,157 | ₩72,718 | +3.35% | 73.3만 |
|---|
| 2026.01.06 | ₩71,484 | ₩71,484 | ₩68,978 | ₩69,727 | -2.46% | 86.8만 |
|---|
| 2026.01.05 | ₩71,820 | ₩72,678 | ₩69,137 | ₩71,806 | -0.02% | 57.8만 |
|---|
| 2026.01.02 | ₩71,069 | ₩72,765 | ₩70,170 | ₩71,699 | +0.89% | 44.2만 |
|---|
| 2025.12.31 | ₩71,659 | ₩72,074 | ₩70,680 | ₩71,095 | -0.79% | 32만 |
|---|
| 2025.12.30 | ₩72,638 | ₩73,536 | ₩71,592 | ₩71,659 | -1.35% | 44.4만 |
|---|
| 2025.12.29 | ₩71,833 | ₩73,617 | ₩71,538 | ₩73,121 | +1.79% | 47.8만 |
|---|
| 2025.12.26 | ₩71,404 | ₩72,061 | ₩70,908 | ₩71,833 | +0.60% | 20.6만 |
|---|
| 2025.12.24 | ₩72,235 | ₩72,478 | ₩71,370 | ₩71,632 | -0.84% | 15.2만 |
|---|
| 2025.12.23 | ₩72,061 | ₩72,879 | ₩71,095 | ₩72,021 | -0.06% | 52.3만 |
|---|
| 2025.12.22 | ₩71,136 | ₩72,886 | ₩71,015 | ₩71,605 | +0.66% | 44.7만 |
|---|
| 2025.12.19 | ₩70,411 | ₩72,678 | ₩70,411 | ₩71,726 | +1.87% | 139.6만 |
|---|
| 2025.12.18 | ₩69,178 | ₩70,914 | ₩69,178 | ₩70,385 | +1.74% | 62.5만 |
|---|
| 2025.12.17 | ₩70,183 | ₩70,183 | ₩68,400 | ₩68,708 | -2.10% | 92.3만 |
|---|
| 2025.12.16 | ₩72,302 | ₩72,497 | ₩69,660 | ₩70,022 | -3.15% | 78.8만 |
|---|
| 2025.12.15 | ₩73,469 | ₩74,153 | ₩72,370 | ₩72,463 | -1.37% | 78.1만 |
|---|
| 2025.12.12 | ₩72,866 | ₩73,550 | ₩72,302 | ₩73,174 | +0.42% | 40.8만 |
|---|
| 2025.12.11 | ₩73,389 | ₩73,764 | ₩71,739 | ₩72,866 | -0.71% | 49.7만 |
|---|
| 2025.12.10 | ₩72,477 | ₩73,349 | ₩72,061 | ₩72,584 | +0.15% | 63.5만 |
|---|
| 2025.12.09 | ₩72,142 | ₩73,764 | ₩71,846 | ₩72,611 | +0.65% | 51.6만 |
|---|
| 2025.12.08 | ₩73,805 | ₩73,805 | ₩71,491 | ₩71,846 | -2.65% | 80.8만 |
|---|
| 2025.12.05 | ₩72,370 | ₩73,563 | ₩71,967 | ₩73,181 | +1.12% | 67.1만 |
|---|
| 2025.12.04 | ₩73,201 | ₩73,724 | ₩71,927 | ₩72,142 | -1.45% | 45.5만 |
|---|
| 2025.12.03 | ₩73,295 | ₩73,885 | ₩72,356 | ₩73,255 | -0.05% | 59.8만 |
|---|
| 2025.12.02 | ₩72,799 | ₩73,456 | ₩70,996 | ₩73,295 | +0.68% | 132.9만 |
|---|
| 2025.12.01 | ₩71,632 | ₩72,973 | ₩70,948 | ₩72,651 | +1.42% | 75.4만 |
|---|
| 2025.11.28 | ₩72,316 | ₩72,732 | ₩70,666 | ₩71,632 | -0.95% | 52.7만 |
|---|
| 2025.11.26 | ₩71,028 | ₩72,390 | ₩69,942 | ₩72,195 | +1.64% | 90.4만 |
|---|
| 2025.11.25 | ₩68,614 | ₩71,216 | ₩68,400 | ₩71,122 | +3.66% | 194만 |
|---|
| 2025.11.24 | ₩67,059 | ₩69,674 | ₩66,160 | ₩68,587 | +2.28% | 200.6만 |
|---|
| 2025.11.21 | ₩62,150 | ₩65,838 | ₩62,029 | ₩64,805 | +4.27% | 92.8만 |
|---|
| 2025.11.20 | ₩63,974 | ₩64,125 | ₩61,560 | ₩61,989 | -3.10% | 41.5만 |
|---|
| 2025.11.19 | ₩62,378 | ₩64,041 | ₩61,479 | ₩63,424 | +1.68% | 60.5만 |
|---|
| 2025.11.18 | ₩61,265 | ₩62,820 | ₩60,353 | ₩62,485 | +1.99% | 91.5만 |
|---|
| 2025.11.17 | ₩63,518 | ₩67,729 | ₩60,366 | ₩60,929 | -4.08% | 264.8만 |
|---|
| 2025.11.14 | ₩57,952 | ₩59,280 | ₩57,818 | ₩58,810 | +1.48% | 68.5만 |
|---|
| 2025.11.13 | ₩58,341 | ₩58,998 | ₩57,187 | ₩57,845 | -0.85% | 80.2만 |
|---|
| 2025.11.12 | ₩56,396 | ₩57,871 | ₩55,659 | ₩57,858 | +2.59% | 93.2만 |
|---|
| 2025.11.11 | ₩56,021 | ₩56,825 | ₩54,472 | ₩56,141 | +0.22% | 45.9만 |
|---|
| 2025.11.10 | ₩56,785 | ₩58,046 | ₩55,900 | ₩55,927 | -1.51% | 49.1만 |
|---|
| 2025.11.07 | ₩56,141 | ₩57,080 | ₩55,659 | ₩56,477 | +0.60% | 39.7만 |
|---|
| 2025.11.06 | ₩55,819 | ₩57,308 | ₩55,759 | ₩56,088 | +0.48% | 60.4만 |
|---|
| 2025.11.05 | ₩53,754 | ₩56,624 | ₩53,446 | ₩56,047 | +4.27% | 99.8만 |
|---|
| 2025.11.04 | ₩54,451 | ₩55,323 | ₩53,231 | ₩53,486 | -1.77% | 74.5만 |
|---|
| 2025.11.03 | ₩54,720 | ₩55,967 | ₩53,459 | ₩54,747 | +0.05% | 94.6만 |
|---|
| 2025.10.31 | ₩57,000 | ₩57,757 | ₩55,149 | ₩55,229 | -3.11% | 96.6만 |
|---|
| 2025.10.30 | ₩60,353 | ₩60,353 | ₩55,203 | ₩57,147 | -5.31% | 215.7만 |
|---|
| 2025.10.29 | ₩62,203 | ₩65,275 | ₩56,597 | ₩60,728 | -2.37% | 388.3만 |
|---|
| 2025.10.28 | ₩54,961 | ₩56,825 | ₩54,478 | ₩56,651 | +3.07% | 97.3만 |
|---|
| 2025.10.27 | ₩53,459 | ₩55,498 | ₩53,110 | ₩54,961 | +2.81% | 80.1만 |
|---|
| 2025.10.24 | ₩55,323 | ₩55,927 | ₩53,164 | ₩53,198 | -3.84% | 49.7만 |
|---|
| 2025.10.23 | ₩54,747 | ₩54,961 | ₩53,654 | ₩54,787 | +0.07% | 53.2만 |
|---|
| 2025.10.22 | ₩53,472 | ₩54,800 | ₩52,923 | ₩54,787 | +2.46% | 55.6만 |
|---|
| 2025.10.21 | ₩55,900 | ₩55,900 | ₩53,332 | ₩53,419 | -4.44% | 56.6만 |
|---|
| 2025.10.20 | ₩55,189 | ₩56,302 | ₩54,425 | ₩55,806 | +1.12% | 43.1만 |
|---|
| 2025.10.17 | ₩55,256 | ₩56,155 | ₩54,492 | ₩54,934 | -0.58% | 92.8만 |
|---|
| 2025.10.16 | ₩53,399 | ₩55,538 | ₩53,399 | ₩55,350 | +3.65% | 79.6만 |
|---|
| 2025.10.15 | ₩52,332 | ₩53,593 | ₩51,058 | ₩53,580 | +2.38% | 106.4만 |
|---|
| 2025.10.14 | ₩52,990 | ₩53,814 | ₩51,863 | ₩52,400 | -1.11% | 91.1만 |
|---|
| 2025.10.13 | ₩56,249 | ₩56,597 | ₩53,097 | ₩53,392 | -5.08% | 62만 |
|---|
| 2025.10.10 | ₩57,643 | ₩57,643 | ₩55,967 | ₩56,061 | -2.75% | 58.4만 |
|---|