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 | ₩74,264 | ₩78,435 | ₩72,869 | ₩78,300 | +5.44% | 138.7만 |
| 2026.10.08 | ₩68,136 | ₩76,329 | ₩68,069 | ₩75,069 | +10.18% | 224만 |
| 2026.10.07 | ₩72,440 | ₩72,977 | ₩67,660 | ₩67,921 | -6.24% | 124.9만 |
| 2026.10.06 | ₩74,157 | ₩75,069 | ₩72,936 | ₩73,057 | -1.48% | 102.9만 |
| 2026.10.05 | ₩75,230 | ₩78,026 | ₩73,419 | ₩74,184 | -1.39% | 119.4만 |
| 2026.10.02 | ₩77,456 | ₩77,456 | ₩74,472 | ₩75,055 | -3.10% | 71.6만 |
| 2026.10.01 | ₩77,938 | ₩78,461 | ₩75,833 | ₩76,450 | -1.91% | 118.3만 |
| 2026.09.30 | ₩75,833 | ₩78,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,778 |
| +1.25% |
| 87.7만 |
| 2026.09.29 | ₩76,436 | ₩77,013 | ₩74,821 | ₩75,833 | -0.79% | 75.1만 |
|---|
| 2026.09.28 | ₩78,139 | ₩78,703 | ₩76,343 | ₩77,321 | -1.05% | 75.9만 |
|---|
| 2026.09.25 | ₩79,346 | ₩80,164 | ₩77,362 | ₩78,569 | -0.98% | 86만 |
|---|
| 2026.09.24 | ₩77,456 | ₩79,950 | ₩76,664 | ₩79,346 | +2.44% | 99.9만 |
|---|
| 2026.09.23 | ₩80,003 | ₩82,203 | ₩77,134 | ₩77,751 | -2.82% | 87.4만 |
|---|
| 2026.09.22 | ₩77,737 | ₩80,754 | ₩77,147 | ₩79,923 | +2.81% | 158.1만 |
|---|
| 2026.09.21 | ₩75,793 | ₩78,381 | ₩74,512 | ₩76,772 | +1.29% | 106.2만 |
|---|
| 2026.09.18 | ₩75,162 | ₩76,322 | ₩73,996 | ₩74,854 | -0.41% | 319.1만 |
|---|
| 2026.09.17 | ₩76,262 | ₩77,979 | ₩74,680 | ₩75,417 | -1.11% | 207.9만 |
|---|
| 2026.09.16 | ₩75,082 | ₩76,638 | ₩73,325 | ₩75,592 | +0.68% | 254.5만 |
|---|
| 2026.09.15 | ₩73,620 | ₩75,042 | ₩72,253 | ₩74,800 | +1.60% | 188.6만 |
|---|
| 2026.09.14 | ₩68,189 | ₩75,122 | ₩68,189 | ₩73,795 | +8.22% | 253.5만 |
|---|
| 2026.09.11 | ₩69,664 | ₩71,099 | ₩69,064 | ₩69,745 | +0.12% | 203.3만 |
|---|
| 2026.09.10 | ₩68,163 | ₩70,013 | ₩67,881 | ₩68,525 | +0.53% | 100.7만 |
|---|
| 2026.09.09 | ₩71,448 | ₩71,448 | ₩68,498 | ₩69,048 | -3.36% | 196.6만 |
|---|
| 2026.09.08 | ₩73,406 | ₩74,412 | ₩71,287 | ₩71,435 | -2.69% | 117.9만 |
|---|
| 2026.09.04 | ₩73,151 | ₩74,264 | ₩72,668 | ₩73,929 | +1.06% | 171.8만 |
|---|
| 2026.09.03 | ₩77,375 | ₩77,536 | ₩73,687 | ₩73,862 | -4.54% | 183.4만 |
|---|
| 2026.09.02 | ₩77,831 | ₩78,689 | ₩76,222 | ₩77,362 | -0.60% | 99.9만 |
|---|
| 2026.09.01 | ₩78,595 | ₩79,869 | ₩77,107 | ₩77,858 | -0.94% | 117.7만 |
|---|
| 2026.08.31 | ₩82,739 | ₩82,900 | ₩78,716 | ₩78,736 | -4.84% | 104.1만 |
|---|
| 2026.08.28 | ₩83,007 | ₩84,724 | ₩81,666 | ₩82,752 | -0.31% | 59.9만 |
|---|
| 2026.08.27 | ₩83,544 | ₩85,126 | ₩81,908 | ₩82,645 | -1.08% | 94.8만 |
|---|
| 2026.08.26 | ₩85,408 | ₩86,467 | ₩83,638 | ₩84,214 | -1.40% | 62.3만 |
|---|
| 2026.08.25 | ₩85,984 | ₩87,030 | ₩85,153 | ₩85,247 | -0.86% | 54.2만 |
|---|
| 2026.08.24 | ₩85,716 | ₩88,016 | ₩84,623 | ₩84,965 | -0.88% | 69.4만 |
|---|
| 2026.08.21 | ₩87,433 | ₩87,587 | ₩84,623 | ₩84,952 | -2.84% | 60.7만 |
|---|
| 2026.08.20 | ₩90,182 | ₩91,000 | ₩87,097 | ₩87,392 | -3.09% | 84.1만 |
|---|
| 2026.08.19 | ₩86,051 | ₩91,523 | ₩85,414 | ₩90,611 | +5.30% | 94.4만 |
|---|
| 2026.08.18 | ₩87,500 | ₩88,190 | ₩84,965 | ₩85,207 | -2.62% | 63.5만 |
|---|
| 2026.08.17 | ₩86,789 | ₩88,331 | ₩84,630 | ₩87,835 | +1.21% | 58.5만 |
|---|
| 2026.08.14 | ₩87,191 | ₩88,771 | ₩86,789 | ₩87,446 | +0.29% | 65.7만 |
|---|
| 2026.08.13 | ₩89,793 | ₩90,785 | ₩87,191 | ₩87,446 | -2.61% | 78.7만 |
|---|
| 2026.08.12 | ₩87,298 | ₩89,122 | ₩86,876 | ₩89,109 | +2.07% | 94.8만 |
|---|
| 2026.08.11 | ₩83,959 | ₩87,077 | ₩80,526 | ₩86,440 | +2.95% | 145만 |
|---|
| 2026.08.10 | ₩83,541 | ₩85,502 | ₩82,484 | ₩84,187 | +0.77% | 90.1만 |
|---|
| 2026.08.07 | ₩85,783 | ₩85,783 | ₩83,343 | ₩83,477 | -2.69% | 75.6만 |
|---|
| 2026.08.06 | ₩86,950 | ₩87,915 | ₩84,697 | ₩85,984 | -1.11% | 89.6만 |
|---|
| 2026.08.05 | ₩87,634 | ₩89,169 | ₩86,360 | ₩86,950 | -0.78% | 70만 |
|---|
| 2026.08.04 | ₩85,005 | ₩88,411 | ₩84,548 | ₩86,333 | +1.56% | 98.8만 |
|---|
| 2026.08.03 | ₩88,599 | ₩88,854 | ₩84,925 | ₩85,005 | -4.06% | 115.4만 |
|---|
| 2026.07.31 | ₩90,745 | ₩91,134 | ₩87,453 | ₩88,425 | -2.56% | 86만 |
|---|
| 2026.07.30 | ₩90,074 | ₩91,335 | ₩88,760 | ₩89,779 | -0.33% | 71.2만 |
|---|
| 2026.07.29 | ₩93,480 | ₩93,810 | ₩89,323 | ₩90,570 | -3.11% | 157.6만 |
|---|
| 2026.07.28 | ₩91,911 | ₩93,400 | ₩88,706 | ₩93,306 | +1.52% | 159.1만 |
|---|
| 2026.07.27 | ₩88,599 | ₩91,388 | ₩88,479 | ₩90,316 | +1.94% | 159.4만 |
|---|
| 2026.07.24 | ₩94,392 | ₩96,927 | ₩87,942 | ₩88,465 | -6.28% | 169.5만 |
|---|
| 2026.07.23 | ₩104,490 | ₩107,266 | ₩90,275 | ₩93,024 | -10.97% | 280.7만 |
|---|
| 2026.07.22 | ₩100,762 | ₩102,639 | ₩99,126 | ₩99,837 | -0.92% | 132.5만 |
|---|
| 2026.07.21 | ₩100,360 | ₩102,438 | ₩99,260 | ₩101,768 | +1.40% | 83.8만 |
|---|
| 2026.07.20 | ₩98,978 | ₩101,587 | ₩98,305 | ₩99,059 | +0.08% | 74.4만 |
|---|
| 2026.07.17 | ₩96,900 | ₩100,668 | ₩95,934 | ₩98,134 | +1.27% | 84.8만 |
|---|
| 2026.07.16 | ₩99,582 | ₩101,459 | ₩97,135 | ₩98,228 | -1.36% | 115.5만 |
|---|
| 2026.07.15 | ₩99,394 | ₩103,015 | ₩98,677 | ₩100,239 | +0.85% | 114.4만 |
|---|
| 2026.07.14 | ₩100,896 | ₩101,915 | ₩98,228 | ₩99,273 | -1.61% | 105.6만 |
|---|
| 2026.07.13 | ₩95,143 | ₩100,279 | ₩95,023 | ₩100,085 | +5.19% | 109.5만 |
|---|
| 2026.07.10 | ₩95,398 | ₩96,726 | ₩94,379 | ₩95,747 | +0.37% | 95.4만 |
|---|
| 2026.07.09 | ₩93,145 | ₩97,503 | ₩91,516 | ₩95,546 | +2.58% | 128.2만 |
|---|
| 2026.07.08 | ₩88,841 | ₩91,871 | ₩88,002 | ₩91,764 | +3.29% | 99.8만 |
|---|
| 2026.07.07 | ₩89,860 | ₩93,393 | ₩87,312 | ₩87,902 | -2.18% | 97.9만 |
|---|
| 2026.07.06 | ₩88,653 | ₩92,455 | ₩88,546 | ₩89,551 | +1.01% | 108.2만 |
|---|
| 2026.07.02 | ₩92,381 | ₩93,117 | ₩88,666 | ₩88,720 | -3.96% | 116.6만 |
|---|
| 2026.07.01 | ₩88,257 | ₩93,494 | ₩87,982 | ₩92,501 | +4.81% | 131.9만 |
|---|
| 2026.06.30 | ₩96,752 | ₩97,731 | ₩88,210 | ₩88,693 | -8.33% | 238.4만 |
|---|
| 2026.06.29 | ₩98,026 | ₩100,091 | ₩94,166 | ₩97,262 | -0.78% | 164.7만 |
|---|
| 2026.06.26 | ₩111,999 | ₩112,214 | ₩96,256 | ₩98,844 | -11.75% | 339만 |
|---|
| 2026.06.25 | ₩111,168 | ₩112,851 | ₩109,682 | ₩110,699 | -0.42% | 80.7만 |
|---|
| 2026.06.24 | ₩111,061 | ₩113,642 | ₩109,693 | ₩111,021 | -0.04% | 86.9만 |
|---|
| 2026.06.23 | ₩111,141 | ₩111,879 | ₩108,540 | ₩110,954 | -0.17% | 75.6만 |
|---|
| 2026.06.22 | ₩113,247 | ₩114,185 | ₩110,444 | ₩111,141 | -1.86% | 76.3만 |
|---|
| 2026.06.18 | ₩113,273 | ₩115,097 | ₩112,174 | ₩112,670 | -0.53% | 128.9만 |
|---|
| 2026.06.17 | ₩112,107 | ₩112,891 | ₩109,666 | ₩112,160 | +0.05% | 96.6만 |
|---|
| 2026.06.16 | ₩111,879 | ₩114,507 | ₩111,168 | ₩112,469 | +0.53% | 108.9만 |
|---|
| 2026.06.15 | ₩108,634 | ₩111,302 | ₩104,865 | ₩111,101 | +2.27% | 102.6만 |
|---|
| 2026.06.12 | ₩105,469 | ₩110,404 | ₩103,256 | ₩108,486 | +2.86% | 146.3만 |
|---|
| 2026.06.11 | ₩105,496 | ₩107,963 | ₩101,915 | ₩105,469 | -0.03% | 107.6만 |
|---|
| 2026.06.10 | ₩99,783 | ₩105,804 | ₩98,698 | ₩105,590 | +5.82% | 140.2만 |
|---|
| 2026.06.09 | ₩99,729 | ₩100,393 | ₩96,940 | ₩99,528 | -0.20% | 82만 |
|---|
| 2026.06.08 | ₩101,459 | ₩101,459 | ₩97,222 | ₩98,455 | -2.96% | 77.6만 |
|---|
| 2026.06.05 | ₩99,689 | ₩102,700 | ₩99,220 | ₩99,354 | -0.34% | 89.4만 |
|---|
| 2026.06.04 | ₩100,212 | ₩101,097 | ₩98,187 | ₩99,206 | -1.00% | 74.4만 |
|---|
| 2026.06.03 | ₩100,091 | ₩102,210 | ₩97,517 | ₩100,816 | +0.72% | 103.9만 |
|---|
| 2026.06.02 | ₩100,561 | ₩100,883 | ₩98,563 | ₩99,837 | -0.72% | 58.6만 |
|---|
| 2026.06.01 | ₩100,641 | ₩103,136 | ₩99,516 | ₩100,574 | -0.07% | 68.7만 |
|---|
| 2026.05.29 | ₩103,793 | ₩103,793 | ₩100,038 | ₩100,749 | -2.93% | 116.8만 |
|---|
| 2026.05.28 | ₩105,268 | ₩105,288 | ₩102,961 | ₩103,766 | -1.43% | 60.9만 |
|---|
| 2026.05.27 | ₩103,685 | ₩106,441 | ₩103,283 | ₩105,442 | +1.69% | 70.9만 |
|---|
| 2026.05.26 | ₩103,042 | ₩103,417 | ₩101,365 | ₩102,572 | -0.46% | 84.4만 |
|---|
| 2026.05.22 | ₩106,019 | ₩106,783 | ₩101,057 | ₩101,969 | -3.82% | 99.7만 |
|---|
| 2026.05.21 | ₩104,530 | ₩106,408 | ₩103,256 | ₩105,710 | +1.13% | 85.6만 |
|---|
| 2026.05.20 | ₩103,538 | ₩105,871 | ₩102,639 | ₩104,436 | +0.87% | 75.9만 |
|---|
| 2026.05.19 | ₩106,133 | ₩106,206 | ₩102,036 | ₩102,519 | -3.41% | 138.4만 |
|---|
| 2026.05.18 | ₩105,335 | ₩106,877 | ₩104,329 | ₩106,247 | +0.87% | 81.2만 |
|---|
| 2026.05.15 | ₩102,505 | ₩105,335 | ₩101,365 | ₩105,187 | +2.62% | 139.5만 |
|---|
| 2026.05.14 | ₩100,266 | ₩103,270 | ₩98,430 | ₩102,505 | +2.23% | 128.5만 |
|---|
| 2026.05.13 | ₩100,051 | ₩102,385 | ₩99,005 | ₩100,266 | +0.21% | 176.3만 |
|---|
| 2026.05.12 | ₩97,168 | ₩101,426 | ₩96,887 | ₩100,051 | +2.97% | 200.9만 |
|---|
| 2026.05.11 | ₩96,592 | ₩97,342 | ₩95,009 | ₩97,168 | +0.60% | 127.3만 |
|---|
| 2026.05.08 | ₩91,791 | ₩97,865 | ₩91,616 | ₩96,015 | +4.60% | 167.2만 |
|---|
| 2026.05.07 | ₩92,729 | ₩92,998 | ₩90,175 | ₩91,462 | -1.37% | 91.1만 |
|---|
| 2026.05.06 | ₩92,475 | ₩92,475 | ₩89,793 | ₩92,046 | -0.46% | 99.7만 |
|---|
| 2026.05.05 | ₩91,321 | ₩93,293 | ₩89,980 | ₩90,906 | -0.46% | 145.5만 |
|---|
| 2026.05.04 | ₩89,739 | ₩90,973 | ₩88,023 | ₩90,182 | +0.49% | 121.1만 |
|---|
| 2026.05.01 | ₩89,672 | ₩91,536 | ₩88,854 | ₩89,511 | -0.18% | 139.2만 |
|---|
| 2026.04.30 | ₩90,725 | ₩93,313 | ₩85,495 | ₩88,492 | -2.46% | 462.3만 |
|---|
| 2026.04.29 | ₩81,304 | ₩90,128 | ₩75,539 | ₩89,779 | +10.42% | 575.4만 |
|---|
| 2026.04.28 | ₩68,565 | ₩71,528 | ₩68,565 | ₩69,235 | +0.98% | 160.6만 |
|---|
| 2026.04.27 | ₩67,050 | ₩70,965 | ₩66,761 | ₩69,208 | +3.22% | 123.4만 |
|---|
| 2026.04.24 | ₩63,295 | ₩68,230 | ₩62,383 | ₩67,572 | +6.76% | 103만 |
|---|
| 2026.04.23 | ₩62,544 | ₩64,435 | ₩62,544 | ₩63,590 | +1.67% | 77.2만 |
|---|
| 2026.04.22 | ₩64,019 | ₩65,695 | ₩61,860 | ₩62,463 | -2.43% | 73.7만 |
|---|
| 2026.04.21 | ₩63,375 | ₩65,393 | ₩62,356 | ₩63,536 | +0.25% | 91.7만 |
|---|
| 2026.04.20 | ₩64,448 | ₩64,636 | ₩61,484 | ₩63,657 | -1.23% | 207.1만 |
|---|
| 2026.04.17 | ₩65,561 | ₩66,915 | ₩63,764 | ₩64,797 | -1.17% | 107.3만 |
|---|
| 2026.04.16 | ₩66,889 | ₩68,015 | ₩63,335 | ₩64,817 | -3.10% | 89.6만 |
|---|
| 2026.04.15 | ₩66,151 | ₩67,787 | ₩64,971 | ₩66,768 | +0.93% | 87.8만 |
|---|
| 2026.04.14 | ₩64,622 | ₩67,338 | ₩64,522 | ₩66,553 | +2.99% | 94.4만 |
|---|
| 2026.04.13 | ₩68,350 | ₩68,706 | ₩63,724 | ₩64,891 | -5.06% | 178.3만 |
|---|
| 2026.04.10 | ₩66,741 | ₩68,511 | ₩65,346 | ₩68,390 | +2.47% | 85.1만 |
|---|
| 2026.04.09 | ₩64,837 | ₩66,640 | ₩64,005 | ₩65,481 | +0.99% | 114.6만 |
|---|
| 2026.04.08 | ₩67,291 | ₩69,121 | ₩65,574 | ₩65,923 | -2.03% | 151.8만 |
|---|
| 2026.04.07 | ₩66,017 | ₩68,578 | ₩65,762 | ₩66,004 | -0.02% | 120.8만 |
|---|
| 2026.04.06 | ₩64,676 | ₩66,989 | ₩63,027 | ₩66,419 | +2.70% | 63.8만 |
|---|
| 2026.04.02 | ₩63,322 | ₩65,682 | ₩62,034 | ₩64,689 | +2.16% | 78.8만 |
|---|
| 2026.04.01 | ₩65,266 | ₩65,762 | ₩63,869 | ₩65,159 | -0.16% | 130.8만 |
|---|
| 2026.03.31 | ₩63,724 | ₩64,770 | ₩60,371 | ₩64,247 | +0.82% | 133.1만 |
|---|
| 2026.03.30 | ₩62,986 | ₩64,435 | ₩61,833 | ₩62,383 | -0.96% | 151.3만 |
|---|
| 2026.03.27 | ₩68,739 | ₩68,806 | ₩62,879 | ₩62,986 | -8.37% | 178만 |
|---|
| 2026.03.26 | ₩70,965 | ₩71,381 | ₩69,249 | ₩69,302 | -2.34% | 116.7만 |
|---|
| 2026.03.25 | ₩73,258 | ₩73,795 | ₩70,563 | ₩72,239 | -1.39% | 147.6만 |
|---|
| 2026.03.24 | ₩74,103 | ₩74,693 | ₩71,059 | ₩73,366 | -1.00% | 931.9만 |
|---|
| 2026.03.23 | ₩75,766 | ₩76,530 | ₩73,796 | ₩74,787 | -1.29% | 274.1만 |
|---|
| 2026.03.20 | ₩71,810 | ₩72,306 | ₩70,322 | ₩70,912 | -1.25% | 89.5만 |
|---|
| 2026.03.19 | ₩74,358 | ₩74,690 | ₩69,262 | ₩72,387 | -2.65% | 142.1만 |
|---|
| 2026.03.18 | ₩77,831 | ₩77,831 | ₩74,572 | ₩74,948 | -3.70% | 73.5만 |
|---|
| 2026.03.17 | ₩80,352 | ₩80,352 | ₩77,737 | ₩77,965 | -2.97% | 98.4만 |
|---|
| 2026.03.16 | ₩77,751 | ₩82,323 | ₩77,751 | ₩81,264 | +4.52% | 175.6만 |
|---|
| 2026.03.13 | ₩78,931 | ₩80,097 | ₩75,672 | ₩78,247 | -0.87% | 78.9만 |
|---|
| 2026.03.12 | ₩75,726 | ₩78,743 | ₩75,726 | ₩77,764 | +2.69% | 117.5만 |
|---|
| 2026.03.11 | ₩72,816 | ₩77,791 | ₩72,816 | ₩77,362 | +6.24% | 113.9만 |
|---|
| 2026.03.10 | ₩70,509 | ₩75,518 | ₩70,509 | ₩73,634 | +4.43% | 113.6만 |
|---|
| 2026.03.09 | ₩68,136 | ₩70,751 | ₩66,949 | ₩70,724 | +3.80% | 88.3만 |
|---|
| 2026.03.06 | ₩69,597 | ₩70,831 | ₩68,498 | ₩69,356 | -0.35% | 81.8만 |
|---|
| 2026.03.05 | ₩72,655 | ₩72,688 | ₩69,819 | ₩71,072 | -2.18% | 92만 |
|---|
| 2026.03.04 | ₩72,843 | ₩74,103 | ₩72,152 | ₩73,989 | +1.57% | 64.9만 |
|---|
| 2026.03.03 | ₩71,032 | ₩72,762 | ₩69,031 | ₩72,574 | +2.17% | 99.5만 |
|---|
| 2026.03.02 | ₩76,423 | ₩78,515 | ₩72,856 | ₩73,017 | -4.46% | 133만 |
|---|
| 2026.02.27 | ₩76,986 | ₩77,999 | ₩76,195 | ₩77,858 | +1.13% | 108.6만 |
|---|
| 2026.02.26 | ₩74,157 | ₩77,972 | ₩73,754 | ₩76,986 | +3.82% | 104.2만 |
|---|
| 2026.02.25 | ₩73,500 | ₩74,753 | ₩72,977 | ₩73,848 | +0.47% | 61.5만 |
|---|
| 2026.02.24 | ₩71,810 | ₩74,076 | ₩70,094 | ₩74,076 | +3.16% | 106.3만 |
|---|
| 2026.02.23 | ₩72,293 | ₩75,028 | ₩71,528 | ₩71,904 | -0.54% | 141.9만 |
|---|
| 2026.02.20 | ₩68,390 | ₩74,586 | ₩67,063 | ₩72,360 | +5.80% | 251.9만 |
|---|
| 2026.02.19 | ₩67,304 | ₩69,490 | ₩64,381 | ₩69,410 | +3.13% | 210.4만 |
|---|
| 2026.02.18 | ₩73,821 | ₩76,798 | ₩65,092 | ₩67,130 | -9.06% | 480만 |
|---|
| 2026.02.17 | ₩75,766 | ₩77,945 | ₩75,350 | ₩75,793 | +0.04% | 142.6만 |
|---|
| 2026.02.13 | ₩76,624 | ₩79,025 | ₩74,465 | ₩75,873 | -0.98% | 98.7만 |
|---|
| 2026.02.12 | ₩78,971 | ₩79,588 | ₩75,994 | ₩76,718 | -2.85% | 83.6만 |
|---|
| 2026.02.11 | ₩76,678 | ₩79,588 | ₩76,054 | ₩79,065 | +3.11% | 82.7만 |
|---|
| 2026.02.10 | ₩78,622 | ₩79,212 | ₩73,607 | ₩75,846 | -3.53% | 84.7만 |
|---|
| 2026.02.09 | ₩79,226 | ₩80,298 | ₩76,840 | ₩78,327 | -1.13% | 55.1만 |
|---|
| 2026.02.06 | ₩76,745 | ₩79,185 | ₩76,477 | ₩79,065 | +3.02% | 73.9만 |
|---|
| 2026.02.05 | ₩73,486 | ₩76,993 | ₩72,628 | ₩76,423 | +4.00% | 71.2만 |
|---|
| 2026.02.04 | ₩77,509 | ₩77,844 | ₩72,695 | ₩73,754 | -4.84% | 96.9만 |
|---|
| 2026.02.03 | ₩75,176 | ₩77,214 | ₩74,760 | ₩77,187 | +2.68% | 79.3만 |
|---|
| 2026.02.02 | ₩71,475 | ₩75,592 | ₩70,657 | ₩74,733 | +4.56% | 74.8만 |
|---|
| 2026.01.30 | ₩72,373 | ₩73,205 | ₩71,032 | ₩71,542 | -1.15% | 60.6만 |
|---|
| 2026.01.29 | ₩72,722 | ₩73,412 | ₩71,609 | ₩72,916 | +0.27% | 49.5만 |
|---|
| 2026.01.28 | ₩73,674 | ₩74,090 | ₩69,926 | ₩72,641 | -1.40% | 77만 |
|---|
| 2026.01.27 | ₩74,559 | ₩75,082 | ₩73,017 | ₩73,728 | -1.12% | 72.5만 |
|---|
| 2026.01.26 | ₩69,839 | ₩73,848 | ₩69,208 | ₩73,580 | +5.36% | 84.2만 |
|---|
| 2026.01.23 | ₩70,026 | ₩70,482 | ₩69,504 | ₩70,134 | +0.15% | 76.3만 |
|---|
| 2026.01.22 | ₩71,649 | ₩72,118 | ₩69,839 | ₩70,026 | -2.26% | 69.7만 |
|---|
| 2026.01.21 | ₩72,655 | ₩73,044 | ₩71,314 | ₩71,797 | -1.18% | 80.5만 |
|---|
| 2026.01.20 | ₩70,965 | ₩73,191 | ₩70,281 | ₩72,320 | +1.91% | 60.9만 |
|---|
| 2026.01.16 | ₩70,777 | ₩72,809 | ₩70,442 | ₩71,797 | +1.44% | 54만 |
|---|
| 2026.01.15 | ₩69,799 | ₩70,845 | ₩69,611 | ₩70,684 | +1.27% | 63.4만 |
|---|
| 2026.01.14 | ₩74,157 | ₩74,365 | ₩69,638 | ₩69,718 | -5.99% | 80.8만 |
|---|
| 2026.01.13 | ₩74,640 | ₩74,961 | ₩73,754 | ₩74,130 | -0.68% | 52.9만 |
|---|
| 2026.01.12 | ₩73,580 | ₩75,712 | ₩72,816 | ₩74,626 | +1.42% | 58.3만 |
|---|
| 2026.01.09 | ₩73,929 | ₩75,297 | ₩73,594 | ₩73,714 | -0.29% | 40만 |
|---|
| 2026.01.08 | ₩72,534 | ₩74,237 | ₩72,534 | ₩73,982 | +2.00% | 45.9만 |
|---|
| 2026.01.07 | ₩70,348 | ₩74,465 | ₩70,147 | ₩72,708 | +3.35% | 73.3만 |
|---|
| 2026.01.06 | ₩71,475 | ₩71,475 | ₩68,968 | ₩69,718 | -2.46% | 86.8만 |
|---|
| 2026.01.05 | ₩71,810 | ₩72,668 | ₩69,128 | ₩71,797 | -0.02% | 57.8만 |
|---|
| 2026.01.02 | ₩71,059 | ₩72,755 | ₩70,161 | ₩71,689 | +0.89% | 44.2만 |
|---|
| 2025.12.31 | ₩71,649 | ₩72,065 | ₩70,670 | ₩71,086 | -0.79% | 32만 |
|---|
| 2025.12.30 | ₩72,628 | ₩73,526 | ₩71,582 | ₩71,649 | -1.35% | 44.4만 |
|---|
| 2025.12.29 | ₩71,823 | ₩73,607 | ₩71,528 | ₩73,111 | +1.79% | 47.8만 |
|---|
| 2025.12.26 | ₩71,394 | ₩72,051 | ₩70,898 | ₩71,823 | +0.60% | 20.6만 |
|---|
| 2025.12.24 | ₩72,226 | ₩72,468 | ₩71,361 | ₩71,622 | -0.84% | 15.2만 |
|---|
| 2025.12.23 | ₩72,051 | ₩72,869 | ₩71,086 | ₩72,011 | -0.06% | 52.3만 |
|---|
| 2025.12.22 | ₩71,126 | ₩72,876 | ₩71,005 | ₩71,595 | +0.66% | 44.7만 |
|---|
| 2025.12.19 | ₩70,402 | ₩72,668 | ₩70,402 | ₩71,716 | +1.87% | 139.6만 |
|---|
| 2025.12.18 | ₩69,168 | ₩70,905 | ₩69,168 | ₩70,375 | +1.74% | 62.5만 |
|---|
| 2025.12.17 | ₩70,174 | ₩70,174 | ₩68,390 | ₩68,699 | -2.10% | 92.3만 |
|---|
| 2025.12.16 | ₩72,293 | ₩72,487 | ₩69,651 | ₩70,013 | -3.15% | 78.8만 |
|---|
| 2025.12.15 | ₩73,459 | ₩74,143 | ₩72,360 | ₩72,454 | -1.37% | 78.1만 |
|---|
| 2025.12.12 | ₩72,856 | ₩73,540 | ₩72,293 | ₩73,164 | +0.42% | 40.8만 |
|---|
| 2025.12.11 | ₩73,379 | ₩73,754 | ₩71,730 | ₩72,856 | -0.71% | 49.7만 |
|---|
| 2025.12.10 | ₩72,467 | ₩73,339 | ₩72,051 | ₩72,574 | +0.15% | 63.5만 |
|---|
| 2025.12.09 | ₩72,132 | ₩73,754 | ₩71,837 | ₩72,601 | +0.65% | 51.6만 |
|---|
| 2025.12.08 | ₩73,795 | ₩73,795 | ₩71,481 | ₩71,837 | -2.65% | 80.8만 |
|---|
| 2025.12.05 | ₩72,360 | ₩73,553 | ₩71,958 | ₩73,171 | +1.12% | 67.1만 |
|---|
| 2025.12.04 | ₩73,191 | ₩73,714 | ₩71,917 | ₩72,132 | -1.45% | 45.5만 |
|---|
| 2025.12.03 | ₩73,285 | ₩73,875 | ₩72,346 | ₩73,245 | -0.05% | 59.8만 |
|---|
| 2025.12.02 | ₩72,789 | ₩73,446 | ₩70,987 | ₩73,285 | +0.68% | 132.9만 |
|---|
| 2025.12.01 | ₩71,622 | ₩72,963 | ₩70,938 | ₩72,641 | +1.42% | 75.4만 |
|---|
| 2025.11.28 | ₩72,306 | ₩72,722 | ₩70,657 | ₩71,622 | -0.95% | 52.7만 |
|---|
| 2025.11.26 | ₩71,019 | ₩72,380 | ₩69,933 | ₩72,185 | +1.64% | 90.4만 |
|---|
| 2025.11.25 | ₩68,605 | ₩71,207 | ₩68,390 | ₩71,113 | +3.66% | 194만 |
|---|
| 2025.11.24 | ₩67,050 | ₩69,664 | ₩66,151 | ₩68,578 | +2.28% | 200.6만 |
|---|
| 2025.11.21 | ₩62,141 | ₩65,829 | ₩62,021 | ₩64,797 | +4.27% | 92.8만 |
|---|
| 2025.11.20 | ₩63,965 | ₩64,117 | ₩61,551 | ₩61,981 | -3.10% | 41.5만 |
|---|
| 2025.11.19 | ₩62,369 | ₩64,032 | ₩61,471 | ₩63,415 | +1.68% | 60.5만 |
|---|
| 2025.11.18 | ₩61,256 | ₩62,812 | ₩60,345 | ₩62,477 | +1.99% | 91.5만 |
|---|
| 2025.11.17 | ₩63,509 | ₩67,720 | ₩60,358 | ₩60,921 | -4.08% | 264.8만 |
|---|
| 2025.11.14 | ₩57,944 | ₩59,272 | ₩57,810 | ₩58,802 | +1.48% | 68.5만 |
|---|
| 2025.11.13 | ₩58,333 | ₩58,990 | ₩57,180 | ₩57,837 | -0.85% | 80.2만 |
|---|
| 2025.11.12 | ₩56,389 | ₩57,864 | ₩55,651 | ₩57,850 | +2.59% | 93.2만 |
|---|
| 2025.11.11 | ₩56,013 | ₩56,818 | ₩54,464 | ₩56,134 | +0.22% | 45.9만 |
|---|
| 2025.11.10 | ₩56,778 | ₩58,038 | ₩55,892 | ₩55,919 | -1.51% | 49.1만 |
|---|
| 2025.11.07 | ₩56,134 | ₩57,073 | ₩55,651 | ₩56,469 | +0.60% | 39.7만 |
|---|
| 2025.11.06 | ₩55,812 | ₩57,301 | ₩55,752 | ₩56,080 | +0.48% | 60.4만 |
|---|
| 2025.11.05 | ₩53,747 | ₩56,617 | ₩53,438 | ₩56,040 | +4.27% | 99.8만 |
|---|
| 2025.11.04 | ₩54,444 | ₩55,316 | ₩53,224 | ₩53,479 | -1.77% | 74.5만 |
|---|
| 2025.11.03 | ₩54,712 | ₩55,960 | ₩53,452 | ₩54,739 | +0.05% | 94.6만 |
|---|
| 2025.10.31 | ₩56,992 | ₩57,750 | ₩55,142 | ₩55,222 | -3.11% | 96.6만 |
|---|
| 2025.10.30 | ₩60,345 | ₩60,345 | ₩55,195 | ₩57,140 | -5.31% | 215.7만 |
|---|
| 2025.10.29 | ₩62,195 | ₩65,266 | ₩56,590 | ₩60,720 | -2.37% | 388.3만 |
|---|
| 2025.10.28 | ₩54,954 | ₩56,818 | ₩54,471 | ₩56,643 | +3.07% | 97.3만 |
|---|
| 2025.10.27 | ₩53,452 | ₩55,490 | ₩53,103 | ₩54,954 | +2.81% | 80.1만 |
|---|
| 2025.10.24 | ₩55,316 | ₩55,919 | ₩53,157 | ₩53,190 | -3.84% | 49.7만 |
|---|
| 2025.10.23 | ₩54,739 | ₩54,954 | ₩53,646 | ₩54,779 | +0.07% | 53.2만 |
|---|
| 2025.10.22 | ₩53,465 | ₩54,793 | ₩52,915 | ₩54,779 | +2.46% | 55.6만 |
|---|
| 2025.10.21 | ₩55,892 | ₩55,892 | ₩53,324 | ₩53,412 | -4.44% | 56.6만 |
|---|
| 2025.10.20 | ₩55,182 | ₩56,295 | ₩54,417 | ₩55,799 | +1.12% | 43.1만 |
|---|
| 2025.10.17 | ₩55,249 | ₩56,147 | ₩54,484 | ₩54,927 | -0.58% | 92.8만 |
|---|
| 2025.10.16 | ₩53,392 | ₩55,530 | ₩53,392 | ₩55,343 | +3.65% | 79.6만 |
|---|
| 2025.10.15 | ₩52,325 | ₩53,586 | ₩51,051 | ₩53,573 | +2.38% | 106.4만 |
|---|
| 2025.10.14 | ₩52,983 | ₩53,807 | ₩51,856 | ₩52,392 | -1.11% | 91.1만 |
|---|
| 2025.10.13 | ₩56,241 | ₩56,590 | ₩53,090 | ₩53,385 | -5.08% | 62만 |
|---|
| 2025.10.10 | ₩57,636 | ₩57,636 | ₩55,960 | ₩56,053 | -2.75% | 58.4만 |
|---|