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 | ₩74,270 | ₩78,441 | ₩72,875 | ₩78,307 | +5.44% | 138.7만 |
| 2026.10.08 | ₩68,141 | ₩76,335 | ₩68,074 | ₩75,075 | +10.18% | 224만 |
| 2026.10.07 | ₩72,446 | ₩72,983 | ₩67,665 | ₩67,927 | -6.24% | 124.9만 |
| 2026.10.06 | ₩74,163 | ₩75,075 | ₩72,942 | ₩73,063 | -1.48% | 102.9만 |
| 2026.10.05 | ₩75,236 | ₩78,032 | ₩73,425 | ₩74,190 | -1.39% | 119.4만 |
| 2026.10.02 | ₩77,462 | ₩77,462 | ₩74,478 | ₩75,061 | -3.10% | 71.6만 |
| 2026.10.01 | ₩77,945 | ₩78,468 | ₩75,839 | ₩76,456 | -1.91% | 118.3만 |
| 2026.09.30 | ₩75,839 | ₩78,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,785 |
| +1.25% |
| 87.7만 |
| 2026.09.29 | ₩76,443 | ₩77,019 | ₩74,827 | ₩75,839 | -0.79% | 75.1만 |
|---|
| 2026.09.28 | ₩78,146 | ₩78,709 | ₩76,349 | ₩77,328 | -1.05% | 75.9만 |
|---|
| 2026.09.25 | ₩79,353 | ₩80,171 | ₩77,368 | ₩78,575 | -0.98% | 86만 |
|---|
| 2026.09.24 | ₩77,462 | ₩79,956 | ₩76,671 | ₩79,353 | +2.44% | 99.9만 |
|---|
| 2026.09.23 | ₩80,010 | ₩82,209 | ₩77,140 | ₩77,757 | -2.82% | 87.4만 |
|---|
| 2026.09.22 | ₩77,744 | ₩80,761 | ₩77,153 | ₩79,930 | +2.81% | 158.1만 |
|---|
| 2026.09.21 | ₩75,799 | ₩78,387 | ₩74,518 | ₩76,778 | +1.29% | 106.2만 |
|---|
| 2026.09.18 | ₩75,169 | ₩76,329 | ₩74,002 | ₩74,860 | -0.41% | 319.1만 |
|---|
| 2026.09.17 | ₩76,268 | ₩77,985 | ₩74,686 | ₩75,423 | -1.11% | 207.9만 |
|---|
| 2026.09.16 | ₩75,088 | ₩76,644 | ₩73,331 | ₩75,598 | +0.68% | 254.5만 |
|---|
| 2026.09.15 | ₩73,626 | ₩75,048 | ₩72,258 | ₩74,807 | +1.60% | 188.6만 |
|---|
| 2026.09.14 | ₩68,195 | ₩75,128 | ₩68,195 | ₩73,801 | +8.22% | 253.5만 |
|---|
| 2026.09.11 | ₩69,670 | ₩71,105 | ₩69,069 | ₩69,751 | +0.12% | 203.3만 |
|---|
| 2026.09.10 | ₩68,168 | ₩70,019 | ₩67,886 | ₩68,530 | +0.53% | 100.7만 |
|---|
| 2026.09.09 | ₩71,454 | ₩71,454 | ₩68,503 | ₩69,053 | -3.36% | 196.6만 |
|---|
| 2026.09.08 | ₩73,412 | ₩74,418 | ₩71,293 | ₩71,440 | -2.69% | 117.9만 |
|---|
| 2026.09.04 | ₩73,157 | ₩74,270 | ₩72,674 | ₩73,935 | +1.06% | 171.8만 |
|---|
| 2026.09.03 | ₩77,381 | ₩77,542 | ₩73,693 | ₩73,868 | -4.54% | 183.4만 |
|---|
| 2026.09.02 | ₩77,837 | ₩78,696 | ₩76,228 | ₩77,368 | -0.60% | 99.9만 |
|---|
| 2026.09.01 | ₩78,602 | ₩79,876 | ₩77,113 | ₩77,864 | -0.94% | 117.7만 |
|---|
| 2026.08.31 | ₩82,746 | ₩82,907 | ₩78,723 | ₩78,743 | -4.84% | 104.1만 |
|---|
| 2026.08.28 | ₩83,014 | ₩84,731 | ₩81,673 | ₩82,759 | -0.31% | 59.9만 |
|---|
| 2026.08.27 | ₩83,551 | ₩85,133 | ₩81,914 | ₩82,652 | -1.08% | 94.8만 |
|---|
| 2026.08.26 | ₩85,415 | ₩86,474 | ₩83,644 | ₩84,221 | -1.40% | 62.3만 |
|---|
| 2026.08.25 | ₩85,991 | ₩87,037 | ₩85,160 | ₩85,254 | -0.86% | 54.2만 |
|---|
| 2026.08.24 | ₩85,723 | ₩88,023 | ₩84,630 | ₩84,972 | -0.88% | 69.4만 |
|---|
| 2026.08.21 | ₩87,440 | ₩87,594 | ₩84,630 | ₩84,959 | -2.84% | 60.7만 |
|---|
| 2026.08.20 | ₩90,189 | ₩91,007 | ₩87,104 | ₩87,399 | -3.09% | 84.1만 |
|---|
| 2026.08.19 | ₩86,058 | ₩91,530 | ₩85,421 | ₩90,618 | +5.30% | 94.4만 |
|---|
| 2026.08.18 | ₩87,507 | ₩88,197 | ₩84,972 | ₩85,213 | -2.62% | 63.5만 |
|---|
| 2026.08.17 | ₩86,796 | ₩88,338 | ₩84,637 | ₩87,842 | +1.21% | 58.5만 |
|---|
| 2026.08.14 | ₩87,198 | ₩88,778 | ₩86,796 | ₩87,453 | +0.29% | 65.7만 |
|---|
| 2026.08.13 | ₩89,800 | ₩90,792 | ₩87,198 | ₩87,453 | -2.61% | 78.7만 |
|---|
| 2026.08.12 | ₩87,306 | ₩89,130 | ₩86,883 | ₩89,116 | +2.07% | 94.8만 |
|---|
| 2026.08.11 | ₩83,966 | ₩87,084 | ₩80,533 | ₩86,447 | +2.95% | 145만 |
|---|
| 2026.08.10 | ₩83,548 | ₩85,509 | ₩82,491 | ₩84,194 | +0.77% | 90.1만 |
|---|
| 2026.08.07 | ₩85,790 | ₩85,790 | ₩83,349 | ₩83,483 | -2.69% | 75.6만 |
|---|
| 2026.08.06 | ₩86,957 | ₩87,923 | ₩84,704 | ₩85,991 | -1.11% | 89.6만 |
|---|
| 2026.08.05 | ₩87,641 | ₩89,176 | ₩86,367 | ₩86,957 | -0.78% | 70만 |
|---|
| 2026.08.04 | ₩85,012 | ₩88,419 | ₩84,555 | ₩86,340 | +1.56% | 98.8만 |
|---|
| 2026.08.03 | ₩88,606 | ₩88,861 | ₩84,932 | ₩85,012 | -4.06% | 115.4만 |
|---|
| 2026.07.31 | ₩90,752 | ₩91,141 | ₩87,460 | ₩88,432 | -2.56% | 86만 |
|---|
| 2026.07.30 | ₩90,082 | ₩91,342 | ₩88,767 | ₩89,787 | -0.33% | 71.2만 |
|---|
| 2026.07.29 | ₩93,488 | ₩93,818 | ₩89,331 | ₩90,578 | -3.11% | 157.6만 |
|---|
| 2026.07.28 | ₩91,919 | ₩93,408 | ₩88,714 | ₩93,314 | +1.52% | 159.1만 |
|---|
| 2026.07.27 | ₩88,606 | ₩91,396 | ₩88,486 | ₩90,323 | +1.94% | 159.4만 |
|---|
| 2026.07.24 | ₩94,400 | ₩96,935 | ₩87,949 | ₩88,472 | -6.28% | 169.5만 |
|---|
| 2026.07.23 | ₩104,499 | ₩107,275 | ₩90,283 | ₩93,032 | -10.97% | 280.7만 |
|---|
| 2026.07.22 | ₩100,770 | ₩102,648 | ₩99,134 | ₩99,845 | -0.92% | 132.5만 |
|---|
| 2026.07.21 | ₩100,368 | ₩102,447 | ₩99,268 | ₩101,776 | +1.40% | 83.8만 |
|---|
| 2026.07.20 | ₩98,987 | ₩101,595 | ₩98,313 | ₩99,067 | +0.08% | 74.4만 |
|---|
| 2026.07.17 | ₩96,908 | ₩100,676 | ₩95,942 | ₩98,142 | +1.27% | 84.8만 |
|---|
| 2026.07.16 | ₩99,590 | ₩101,468 | ₩97,143 | ₩98,236 | -1.36% | 115.5만 |
|---|
| 2026.07.15 | ₩99,402 | ₩103,023 | ₩98,685 | ₩100,247 | +0.85% | 114.4만 |
|---|
| 2026.07.14 | ₩100,904 | ₩101,924 | ₩98,236 | ₩99,282 | -1.61% | 105.6만 |
|---|
| 2026.07.13 | ₩95,151 | ₩100,287 | ₩95,030 | ₩100,093 | +5.19% | 109.5만 |
|---|
| 2026.07.10 | ₩95,406 | ₩96,734 | ₩94,387 | ₩95,755 | +0.37% | 95.4만 |
|---|
| 2026.07.09 | ₩93,153 | ₩97,511 | ₩91,523 | ₩95,553 | +2.58% | 128.2만 |
|---|
| 2026.07.08 | ₩88,848 | ₩91,879 | ₩88,010 | ₩91,771 | +3.29% | 99.8만 |
|---|
| 2026.07.07 | ₩89,867 | ₩93,401 | ₩87,319 | ₩87,909 | -2.18% | 97.9만 |
|---|
| 2026.07.06 | ₩88,660 | ₩92,462 | ₩88,553 | ₩89,559 | +1.01% | 108.2만 |
|---|
| 2026.07.02 | ₩92,388 | ₩93,125 | ₩88,674 | ₩88,727 | -3.96% | 116.6만 |
|---|
| 2026.07.01 | ₩88,264 | ₩93,501 | ₩87,990 | ₩92,509 | +4.81% | 131.9만 |
|---|
| 2026.06.30 | ₩96,760 | ₩97,739 | ₩88,218 | ₩88,700 | -8.33% | 238.4만 |
|---|
| 2026.06.29 | ₩98,034 | ₩100,100 | ₩94,173 | ₩97,270 | -0.78% | 164.7만 |
|---|
| 2026.06.26 | ₩112,009 | ₩112,223 | ₩96,264 | ₩98,852 | -11.75% | 339만 |
|---|
| 2026.06.25 | ₩111,177 | ₩112,860 | ₩109,691 | ₩110,708 | -0.42% | 80.7만 |
|---|
| 2026.06.24 | ₩111,070 | ₩113,652 | ₩109,702 | ₩111,030 | -0.04% | 86.9만 |
|---|
| 2026.06.23 | ₩111,150 | ₩111,888 | ₩108,549 | ₩110,963 | -0.17% | 75.6만 |
|---|
| 2026.06.22 | ₩113,256 | ₩114,195 | ₩110,453 | ₩111,150 | -1.86% | 76.3만 |
|---|
| 2026.06.18 | ₩113,283 | ₩115,107 | ₩112,183 | ₩112,679 | -0.53% | 128.9만 |
|---|
| 2026.06.17 | ₩112,116 | ₩112,901 | ₩109,675 | ₩112,170 | +0.05% | 96.6만 |
|---|
| 2026.06.16 | ₩111,888 | ₩114,517 | ₩111,177 | ₩112,478 | +0.53% | 108.9만 |
|---|
| 2026.06.15 | ₩108,643 | ₩111,311 | ₩104,874 | ₩111,110 | +2.27% | 102.6만 |
|---|
| 2026.06.12 | ₩105,478 | ₩110,413 | ₩103,265 | ₩108,495 | +2.86% | 146.3만 |
|---|
| 2026.06.11 | ₩105,504 | ₩107,972 | ₩101,924 | ₩105,478 | -0.03% | 107.6만 |
|---|
| 2026.06.10 | ₩99,791 | ₩105,813 | ₩98,706 | ₩105,598 | +5.82% | 140.2만 |
|---|
| 2026.06.09 | ₩99,738 | ₩100,401 | ₩96,948 | ₩99,536 | -0.20% | 82만 |
|---|
| 2026.06.08 | ₩101,468 | ₩101,468 | ₩97,230 | ₩98,464 | -2.96% | 77.6만 |
|---|
| 2026.06.05 | ₩99,697 | ₩102,708 | ₩99,228 | ₩99,362 | -0.34% | 89.4만 |
|---|
| 2026.06.04 | ₩100,220 | ₩101,106 | ₩98,195 | ₩99,215 | -1.00% | 74.4만 |
|---|
| 2026.06.03 | ₩100,100 | ₩102,219 | ₩97,525 | ₩100,824 | +0.72% | 103.9만 |
|---|
| 2026.06.02 | ₩100,569 | ₩100,891 | ₩98,571 | ₩99,845 | -0.72% | 58.6만 |
|---|
| 2026.06.01 | ₩100,650 | ₩103,144 | ₩99,524 | ₩100,583 | -0.07% | 68.7만 |
|---|
| 2026.05.29 | ₩103,801 | ₩103,801 | ₩100,046 | ₩100,757 | -2.93% | 116.8만 |
|---|
| 2026.05.28 | ₩105,276 | ₩105,296 | ₩102,970 | ₩103,774 | -1.43% | 60.9만 |
|---|
| 2026.05.27 | ₩103,694 | ₩106,450 | ₩103,292 | ₩105,451 | +1.69% | 70.9만 |
|---|
| 2026.05.26 | ₩103,050 | ₩103,426 | ₩101,374 | ₩102,581 | -0.46% | 84.4만 |
|---|
| 2026.05.22 | ₩106,027 | ₩106,792 | ₩101,065 | ₩101,977 | -3.82% | 99.7만 |
|---|
| 2026.05.21 | ₩104,539 | ₩106,416 | ₩103,265 | ₩105,719 | +1.13% | 85.6만 |
|---|
| 2026.05.20 | ₩103,546 | ₩105,880 | ₩102,648 | ₩104,445 | +0.87% | 75.9만 |
|---|
| 2026.05.19 | ₩106,141 | ₩106,215 | ₩102,044 | ₩102,527 | -3.41% | 138.4만 |
|---|
| 2026.05.18 | ₩105,343 | ₩106,886 | ₩104,338 | ₩106,255 | +0.87% | 81.2만 |
|---|
| 2026.05.15 | ₩102,514 | ₩105,343 | ₩101,374 | ₩105,196 | +2.62% | 139.5만 |
|---|
| 2026.05.14 | ₩100,274 | ₩103,278 | ₩98,438 | ₩102,514 | +2.23% | 128.5만 |
|---|
| 2026.05.13 | ₩100,059 | ₩102,393 | ₩99,013 | ₩100,274 | +0.21% | 176.3만 |
|---|
| 2026.05.12 | ₩97,176 | ₩101,434 | ₩96,894 | ₩100,059 | +2.97% | 200.9만 |
|---|
| 2026.05.11 | ₩96,599 | ₩97,350 | ₩95,017 | ₩97,176 | +0.60% | 127.3만 |
|---|
| 2026.05.08 | ₩91,798 | ₩97,873 | ₩91,624 | ₩96,023 | +4.60% | 167.2만 |
|---|
| 2026.05.07 | ₩92,737 | ₩93,005 | ₩90,182 | ₩91,470 | -1.37% | 91.1만 |
|---|
| 2026.05.06 | ₩92,482 | ₩92,482 | ₩89,800 | ₩92,053 | -0.46% | 99.7만 |
|---|
| 2026.05.05 | ₩91,329 | ₩93,300 | ₩89,988 | ₩90,913 | -0.46% | 145.5만 |
|---|
| 2026.05.04 | ₩89,746 | ₩90,980 | ₩88,030 | ₩90,189 | +0.49% | 121.1만 |
|---|
| 2026.05.01 | ₩89,679 | ₩91,543 | ₩88,861 | ₩89,518 | -0.18% | 139.2만 |
|---|
| 2026.04.30 | ₩90,732 | ₩93,320 | ₩85,502 | ₩88,499 | -2.46% | 462.3만 |
|---|
| 2026.04.29 | ₩81,311 | ₩90,135 | ₩75,546 | ₩89,787 | +10.42% | 575.4만 |
|---|
| 2026.04.28 | ₩68,570 | ₩71,534 | ₩68,570 | ₩69,241 | +0.98% | 160.6만 |
|---|
| 2026.04.27 | ₩67,055 | ₩70,971 | ₩66,767 | ₩69,214 | +3.22% | 123.4만 |
|---|
| 2026.04.24 | ₩63,300 | ₩68,235 | ₩62,388 | ₩67,578 | +6.76% | 103만 |
|---|
| 2026.04.23 | ₩62,549 | ₩64,440 | ₩62,549 | ₩63,595 | +1.67% | 77.2만 |
|---|
| 2026.04.22 | ₩64,024 | ₩65,700 | ₩61,865 | ₩62,468 | -2.43% | 73.7만 |
|---|
| 2026.04.21 | ₩63,380 | ₩65,399 | ₩62,361 | ₩63,541 | +0.25% | 91.7만 |
|---|
| 2026.04.20 | ₩64,453 | ₩64,641 | ₩61,489 | ₩63,662 | -1.23% | 207.1만 |
|---|
| 2026.04.17 | ₩65,566 | ₩66,921 | ₩63,769 | ₩64,802 | -1.17% | 107.3만 |
|---|
| 2026.04.16 | ₩66,894 | ₩68,021 | ₩63,340 | ₩64,822 | -3.10% | 89.6만 |
|---|
| 2026.04.15 | ₩66,156 | ₩67,793 | ₩64,976 | ₩66,773 | +0.93% | 87.8만 |
|---|
| 2026.04.14 | ₩64,628 | ₩67,343 | ₩64,527 | ₩66,559 | +2.99% | 94.4만 |
|---|
| 2026.04.13 | ₩68,356 | ₩68,711 | ₩63,729 | ₩64,896 | -5.06% | 178.3만 |
|---|
| 2026.04.10 | ₩66,747 | ₩68,517 | ₩65,352 | ₩68,396 | +2.47% | 85.1만 |
|---|
| 2026.04.09 | ₩64,842 | ₩66,646 | ₩64,011 | ₩65,486 | +0.99% | 114.6만 |
|---|
| 2026.04.08 | ₩67,296 | ₩69,127 | ₩65,580 | ₩65,928 | -2.03% | 151.8만 |
|---|
| 2026.04.07 | ₩66,022 | ₩68,584 | ₩65,768 | ₩66,009 | -0.02% | 120.8만 |
|---|
| 2026.04.06 | ₩64,681 | ₩66,995 | ₩63,032 | ₩66,425 | +2.70% | 63.8만 |
|---|
| 2026.04.02 | ₩63,327 | ₩65,687 | ₩62,039 | ₩64,695 | +2.16% | 78.8만 |
|---|
| 2026.04.01 | ₩65,271 | ₩65,768 | ₩63,874 | ₩65,164 | -0.16% | 130.8만 |
|---|
| 2026.03.31 | ₩63,729 | ₩64,775 | ₩60,376 | ₩64,252 | +0.82% | 133.1만 |
|---|
| 2026.03.30 | ₩62,991 | ₩64,440 | ₩61,838 | ₩62,388 | -0.96% | 151.3만 |
|---|
| 2026.03.27 | ₩68,745 | ₩68,812 | ₩62,884 | ₩62,991 | -8.37% | 178만 |
|---|
| 2026.03.26 | ₩70,971 | ₩71,387 | ₩69,254 | ₩69,308 | -2.34% | 116.7만 |
|---|
| 2026.03.25 | ₩73,264 | ₩73,801 | ₩70,569 | ₩72,245 | -1.39% | 147.6만 |
|---|
| 2026.03.24 | ₩74,109 | ₩74,699 | ₩71,065 | ₩73,372 | -1.00% | 931.9만 |
|---|
| 2026.03.23 | ₩75,772 | ₩76,537 | ₩73,802 | ₩74,793 | -1.29% | 274.1만 |
|---|
| 2026.03.20 | ₩71,816 | ₩72,312 | ₩70,327 | ₩70,917 | -1.25% | 89.5만 |
|---|
| 2026.03.19 | ₩74,364 | ₩74,697 | ₩69,268 | ₩72,393 | -2.65% | 142.1만 |
|---|
| 2026.03.18 | ₩77,837 | ₩77,837 | ₩74,579 | ₩74,954 | -3.70% | 73.5만 |
|---|
| 2026.03.17 | ₩80,359 | ₩80,359 | ₩77,744 | ₩77,972 | -2.97% | 98.4만 |
|---|
| 2026.03.16 | ₩77,757 | ₩82,330 | ₩77,757 | ₩81,271 | +4.52% | 175.6만 |
|---|
| 2026.03.13 | ₩78,937 | ₩80,104 | ₩75,678 | ₩78,253 | -0.87% | 78.9만 |
|---|
| 2026.03.12 | ₩75,732 | ₩78,749 | ₩75,732 | ₩77,770 | +2.69% | 117.5만 |
|---|
| 2026.03.11 | ₩72,822 | ₩77,797 | ₩72,822 | ₩77,368 | +6.24% | 113.9만 |
|---|
| 2026.03.10 | ₩70,515 | ₩75,524 | ₩70,515 | ₩73,640 | +4.43% | 113.6만 |
|---|
| 2026.03.09 | ₩68,141 | ₩70,756 | ₩66,954 | ₩70,730 | +3.80% | 88.3만 |
|---|
| 2026.03.06 | ₩69,603 | ₩70,837 | ₩68,503 | ₩69,362 | -0.35% | 81.8만 |
|---|
| 2026.03.05 | ₩72,661 | ₩72,694 | ₩69,824 | ₩71,078 | -2.18% | 92만 |
|---|
| 2026.03.04 | ₩72,849 | ₩74,109 | ₩72,158 | ₩73,995 | +1.57% | 64.9만 |
|---|
| 2026.03.03 | ₩71,038 | ₩72,768 | ₩69,037 | ₩72,580 | +2.17% | 99.5만 |
|---|
| 2026.03.02 | ₩76,429 | ₩78,521 | ₩72,862 | ₩73,023 | -4.46% | 133만 |
|---|
| 2026.02.27 | ₩76,993 | ₩78,005 | ₩76,201 | ₩77,864 | +1.13% | 108.6만 |
|---|
| 2026.02.26 | ₩74,163 | ₩77,978 | ₩73,761 | ₩76,993 | +3.82% | 104.2만 |
|---|
| 2026.02.25 | ₩73,506 | ₩74,760 | ₩72,983 | ₩73,854 | +0.47% | 61.5만 |
|---|
| 2026.02.24 | ₩71,816 | ₩74,082 | ₩70,099 | ₩74,082 | +3.16% | 106.3만 |
|---|
| 2026.02.23 | ₩72,299 | ₩75,035 | ₩71,534 | ₩71,910 | -0.54% | 141.9만 |
|---|
| 2026.02.20 | ₩68,396 | ₩74,592 | ₩67,068 | ₩72,366 | +5.80% | 251.9만 |
|---|
| 2026.02.19 | ₩67,310 | ₩69,496 | ₩64,386 | ₩69,415 | +3.13% | 210.4만 |
|---|
| 2026.02.18 | ₩73,828 | ₩76,805 | ₩65,097 | ₩67,135 | -9.06% | 480만 |
|---|
| 2026.02.17 | ₩75,772 | ₩77,951 | ₩75,356 | ₩75,799 | +0.04% | 142.6만 |
|---|
| 2026.02.13 | ₩76,630 | ₩79,031 | ₩74,471 | ₩75,879 | -0.98% | 98.7만 |
|---|
| 2026.02.12 | ₩78,977 | ₩79,594 | ₩76,000 | ₩76,724 | -2.85% | 83.6만 |
|---|
| 2026.02.11 | ₩76,684 | ₩79,594 | ₩76,060 | ₩79,071 | +3.11% | 82.7만 |
|---|
| 2026.02.10 | ₩78,629 | ₩79,219 | ₩73,613 | ₩75,853 | -3.53% | 84.7만 |
|---|
| 2026.02.09 | ₩79,232 | ₩80,305 | ₩76,846 | ₩78,334 | -1.13% | 55.1만 |
|---|
| 2026.02.06 | ₩76,751 | ₩79,192 | ₩76,483 | ₩79,071 | +3.02% | 73.9만 |
|---|
| 2026.02.05 | ₩73,492 | ₩76,999 | ₩72,634 | ₩76,429 | +4.00% | 71.2만 |
|---|
| 2026.02.04 | ₩77,516 | ₩77,851 | ₩72,701 | ₩73,761 | -4.84% | 96.9만 |
|---|
| 2026.02.03 | ₩75,182 | ₩77,221 | ₩74,766 | ₩77,194 | +2.68% | 79.3만 |
|---|
| 2026.02.02 | ₩71,481 | ₩75,598 | ₩70,663 | ₩74,740 | +4.56% | 74.8만 |
|---|
| 2026.01.30 | ₩72,379 | ₩73,211 | ₩71,038 | ₩71,548 | -1.15% | 60.6만 |
|---|
| 2026.01.29 | ₩72,728 | ₩73,419 | ₩71,615 | ₩72,922 | +0.27% | 49.5만 |
|---|
| 2026.01.28 | ₩73,680 | ₩74,096 | ₩69,932 | ₩72,647 | -1.40% | 77만 |
|---|
| 2026.01.27 | ₩74,565 | ₩75,088 | ₩73,023 | ₩73,734 | -1.12% | 72.5만 |
|---|
| 2026.01.26 | ₩69,844 | ₩73,854 | ₩69,214 | ₩73,586 | +5.36% | 84.2만 |
|---|
| 2026.01.23 | ₩70,032 | ₩70,488 | ₩69,509 | ₩70,140 | +0.15% | 76.3만 |
|---|
| 2026.01.22 | ₩71,655 | ₩72,124 | ₩69,844 | ₩70,032 | -2.26% | 69.7만 |
|---|
| 2026.01.21 | ₩72,661 | ₩73,050 | ₩71,320 | ₩71,802 | -1.18% | 80.5만 |
|---|
| 2026.01.20 | ₩70,971 | ₩73,197 | ₩70,287 | ₩72,326 | +1.91% | 60.9만 |
|---|
| 2026.01.16 | ₩70,783 | ₩72,815 | ₩70,448 | ₩71,802 | +1.44% | 54만 |
|---|
| 2026.01.15 | ₩69,804 | ₩70,850 | ₩69,617 | ₩70,689 | +1.27% | 63.4만 |
|---|
| 2026.01.14 | ₩74,163 | ₩74,371 | ₩69,643 | ₩69,724 | -5.99% | 80.8만 |
|---|
| 2026.01.13 | ₩74,646 | ₩74,967 | ₩73,761 | ₩74,136 | -0.68% | 52.9만 |
|---|
| 2026.01.12 | ₩73,586 | ₩75,719 | ₩72,822 | ₩74,632 | +1.42% | 58.3만 |
|---|
| 2026.01.09 | ₩73,935 | ₩75,303 | ₩73,600 | ₩73,720 | -0.29% | 40만 |
|---|
| 2026.01.08 | ₩72,540 | ₩74,243 | ₩72,540 | ₩73,988 | +2.00% | 45.9만 |
|---|
| 2026.01.07 | ₩70,354 | ₩74,471 | ₩70,153 | ₩72,714 | +3.35% | 73.3만 |
|---|
| 2026.01.06 | ₩71,481 | ₩71,481 | ₩68,974 | ₩69,724 | -2.46% | 86.8만 |
|---|
| 2026.01.05 | ₩71,816 | ₩72,674 | ₩69,134 | ₩71,802 | -0.02% | 57.8만 |
|---|
| 2026.01.02 | ₩71,065 | ₩72,761 | ₩70,166 | ₩71,695 | +0.89% | 44.2만 |
|---|
| 2025.12.31 | ₩71,655 | ₩72,071 | ₩70,676 | ₩71,092 | -0.79% | 32만 |
|---|
| 2025.12.30 | ₩72,634 | ₩73,533 | ₩71,588 | ₩71,655 | -1.35% | 44.4만 |
|---|
| 2025.12.29 | ₩71,829 | ₩73,613 | ₩71,534 | ₩73,117 | +1.79% | 47.8만 |
|---|
| 2025.12.26 | ₩71,400 | ₩72,057 | ₩70,904 | ₩71,829 | +0.60% | 20.6만 |
|---|
| 2025.12.24 | ₩72,232 | ₩72,474 | ₩71,367 | ₩71,628 | -0.84% | 15.2만 |
|---|
| 2025.12.23 | ₩72,057 | ₩72,875 | ₩71,092 | ₩72,017 | -0.06% | 52.3만 |
|---|
| 2025.12.22 | ₩71,132 | ₩72,882 | ₩71,011 | ₩71,601 | +0.66% | 44.7만 |
|---|
| 2025.12.19 | ₩70,408 | ₩72,674 | ₩70,408 | ₩71,722 | +1.87% | 139.6만 |
|---|
| 2025.12.18 | ₩69,174 | ₩70,911 | ₩69,174 | ₩70,381 | +1.74% | 62.5만 |
|---|
| 2025.12.17 | ₩70,180 | ₩70,180 | ₩68,396 | ₩68,705 | -2.10% | 92.3만 |
|---|
| 2025.12.16 | ₩72,299 | ₩72,493 | ₩69,657 | ₩70,019 | -3.15% | 78.8만 |
|---|
| 2025.12.15 | ₩73,465 | ₩74,149 | ₩72,366 | ₩72,460 | -1.37% | 78.1만 |
|---|
| 2025.12.12 | ₩72,862 | ₩73,546 | ₩72,299 | ₩73,170 | +0.42% | 40.8만 |
|---|
| 2025.12.11 | ₩73,385 | ₩73,761 | ₩71,735 | ₩72,862 | -0.71% | 49.7만 |
|---|
| 2025.12.10 | ₩72,473 | ₩73,345 | ₩72,057 | ₩72,580 | +0.15% | 63.5만 |
|---|
| 2025.12.09 | ₩72,138 | ₩73,761 | ₩71,843 | ₩72,607 | +0.65% | 51.6만 |
|---|
| 2025.12.08 | ₩73,801 | ₩73,801 | ₩71,487 | ₩71,843 | -2.65% | 80.8만 |
|---|
| 2025.12.05 | ₩72,366 | ₩73,559 | ₩71,963 | ₩73,177 | +1.12% | 67.1만 |
|---|
| 2025.12.04 | ₩73,197 | ₩73,720 | ₩71,923 | ₩72,138 | -1.45% | 45.5만 |
|---|
| 2025.12.03 | ₩73,291 | ₩73,881 | ₩72,352 | ₩73,251 | -0.05% | 59.8만 |
|---|
| 2025.12.02 | ₩72,795 | ₩73,452 | ₩70,992 | ₩73,291 | +0.68% | 132.9만 |
|---|
| 2025.12.01 | ₩71,628 | ₩72,969 | ₩70,944 | ₩72,647 | +1.42% | 75.4만 |
|---|
| 2025.11.28 | ₩72,312 | ₩72,728 | ₩70,663 | ₩71,628 | -0.95% | 52.7만 |
|---|
| 2025.11.26 | ₩71,025 | ₩72,386 | ₩69,938 | ₩72,191 | +1.64% | 90.4만 |
|---|
| 2025.11.25 | ₩68,611 | ₩71,212 | ₩68,396 | ₩71,119 | +3.66% | 194만 |
|---|
| 2025.11.24 | ₩67,055 | ₩69,670 | ₩66,156 | ₩68,584 | +2.28% | 200.6만 |
|---|
| 2025.11.21 | ₩62,147 | ₩65,835 | ₩62,026 | ₩64,802 | +4.27% | 92.8만 |
|---|
| 2025.11.20 | ₩63,970 | ₩64,122 | ₩61,556 | ₩61,986 | -3.10% | 41.5만 |
|---|
| 2025.11.19 | ₩62,375 | ₩64,038 | ₩61,476 | ₩63,421 | +1.68% | 60.5만 |
|---|
| 2025.11.18 | ₩61,261 | ₩62,817 | ₩60,349 | ₩62,482 | +1.99% | 91.5만 |
|---|
| 2025.11.17 | ₩63,514 | ₩67,726 | ₩60,363 | ₩60,926 | -4.08% | 264.8만 |
|---|
| 2025.11.14 | ₩57,949 | ₩59,277 | ₩57,815 | ₩58,807 | +1.48% | 68.5만 |
|---|
| 2025.11.13 | ₩58,338 | ₩58,995 | ₩57,185 | ₩57,842 | -0.85% | 80.2만 |
|---|
| 2025.11.12 | ₩56,393 | ₩57,868 | ₩55,656 | ₩57,855 | +2.59% | 93.2만 |
|---|
| 2025.11.11 | ₩56,018 | ₩56,822 | ₩54,469 | ₩56,138 | +0.22% | 45.9만 |
|---|
| 2025.11.10 | ₩56,782 | ₩58,043 | ₩55,897 | ₩55,924 | -1.51% | 49.1만 |
|---|
| 2025.11.07 | ₩56,138 | ₩57,077 | ₩55,656 | ₩56,474 | +0.60% | 39.7만 |
|---|
| 2025.11.06 | ₩55,817 | ₩57,305 | ₩55,756 | ₩56,085 | +0.48% | 60.4만 |
|---|
| 2025.11.05 | ₩53,751 | ₩56,621 | ₩53,443 | ₩56,045 | +4.27% | 99.8만 |
|---|
| 2025.11.04 | ₩54,449 | ₩55,320 | ₩53,228 | ₩53,483 | -1.77% | 74.5만 |
|---|
| 2025.11.03 | ₩54,717 | ₩55,964 | ₩53,456 | ₩54,744 | +0.05% | 94.6만 |
|---|
| 2025.10.31 | ₩56,997 | ₩57,754 | ₩55,146 | ₩55,226 | -3.11% | 96.6만 |
|---|
| 2025.10.30 | ₩60,349 | ₩60,349 | ₩55,200 | ₩57,144 | -5.31% | 215.7만 |
|---|
| 2025.10.29 | ₩62,200 | ₩65,271 | ₩56,594 | ₩60,725 | -2.37% | 388.3만 |
|---|
| 2025.10.28 | ₩54,958 | ₩56,822 | ₩54,475 | ₩56,648 | +3.07% | 97.3만 |
|---|
| 2025.10.27 | ₩53,456 | ₩55,495 | ₩53,108 | ₩54,958 | +2.81% | 80.1만 |
|---|
| 2025.10.24 | ₩55,320 | ₩55,924 | ₩53,161 | ₩53,195 | -3.84% | 49.7만 |
|---|
| 2025.10.23 | ₩54,744 | ₩54,958 | ₩53,651 | ₩54,784 | +0.07% | 53.2만 |
|---|
| 2025.10.22 | ₩53,470 | ₩54,797 | ₩52,920 | ₩54,784 | +2.46% | 55.6만 |
|---|
| 2025.10.21 | ₩55,897 | ₩55,897 | ₩53,329 | ₩53,416 | -4.44% | 56.6만 |
|---|
| 2025.10.20 | ₩55,186 | ₩56,299 | ₩54,422 | ₩55,803 | +1.12% | 43.1만 |
|---|
| 2025.10.17 | ₩55,253 | ₩56,152 | ₩54,489 | ₩54,931 | -0.58% | 92.8만 |
|---|
| 2025.10.16 | ₩53,396 | ₩55,535 | ₩53,396 | ₩55,347 | +3.65% | 79.6만 |
|---|
| 2025.10.15 | ₩52,330 | ₩53,590 | ₩51,056 | ₩53,577 | +2.38% | 106.4만 |
|---|
| 2025.10.14 | ₩52,987 | ₩53,812 | ₩51,860 | ₩52,397 | -1.11% | 91.1만 |
|---|
| 2025.10.13 | ₩56,246 | ₩56,594 | ₩53,094 | ₩53,389 | -5.08% | 62만 |
|---|
| 2025.10.10 | ₩57,640 | ₩57,640 | ₩55,964 | ₩56,058 | -2.75% | 58.4만 |
|---|