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 | ₩74,219 | ₩78,387 | ₩72,825 | ₩78,253 | +5.44% | 138.7만 |
| 2026.10.08 | ₩68,094 | ₩76,282 | ₩68,027 | ₩75,023 | +10.18% | 224만 |
| 2026.10.07 | ₩72,396 | ₩72,932 | ₩67,618 | ₩67,880 | -6.24% | 124.9만 |
| 2026.10.06 | ₩74,111 | ₩75,023 | ₩72,892 | ₩73,012 | -1.48% | 102.9만 |
| 2026.10.05 | ₩75,184 | ₩77,978 | ₩73,374 | ₩74,138 | -1.39% | 119.4만 |
| 2026.10.02 | ₩77,408 | ₩77,408 | ₩74,426 | ₩75,009 | -3.10% | 71.6만 |
| 2026.10.01 | ₩77,891 | ₩78,413 | ₩75,787 | ₩76,403 | -1.91% | 118.3만 |
| 2026.09.30 | ₩75,787 | ₩78,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,731 |
| +1.25% |
| 87.7만 |
| 2026.09.29 | ₩76,390 | ₩76,966 | ₩74,775 | ₩75,787 | -0.79% | 75.1만 |
|---|
| 2026.09.28 | ₩78,092 | ₩78,655 | ₩76,296 | ₩77,274 | -1.05% | 75.9만 |
|---|
| 2026.09.25 | ₩79,298 | ₩80,115 | ₩77,314 | ₩78,521 | -0.98% | 86만 |
|---|
| 2026.09.24 | ₩77,408 | ₩79,901 | ₩76,618 | ₩79,298 | +2.44% | 99.9만 |
|---|
| 2026.09.23 | ₩79,955 | ₩82,152 | ₩77,087 | ₩77,703 | -2.82% | 87.4만 |
|---|
| 2026.09.22 | ₩77,690 | ₩80,705 | ₩77,100 | ₩79,874 | +2.81% | 158.1만 |
|---|
| 2026.09.21 | ₩75,746 | ₩78,333 | ₩74,467 | ₩76,725 | +1.29% | 106.2만 |
|---|
| 2026.09.18 | ₩75,117 | ₩76,276 | ₩73,951 | ₩74,808 | -0.41% | 319.1만 |
|---|
| 2026.09.17 | ₩76,215 | ₩77,931 | ₩74,634 | ₩75,371 | -1.11% | 207.9만 |
|---|
| 2026.09.16 | ₩75,036 | ₩76,591 | ₩73,280 | ₩75,545 | +0.68% | 254.5만 |
|---|
| 2026.09.15 | ₩73,575 | ₩74,996 | ₩72,208 | ₩74,755 | +1.60% | 188.6만 |
|---|
| 2026.09.14 | ₩68,148 | ₩75,076 | ₩68,148 | ₩73,750 | +8.22% | 253.5만 |
|---|
| 2026.09.11 | ₩69,622 | ₩71,056 | ₩69,021 | ₩69,702 | +0.12% | 203.3만 |
|---|
| 2026.09.10 | ₩68,121 | ₩69,970 | ₩67,839 | ₩68,483 | +0.53% | 100.7만 |
|---|
| 2026.09.09 | ₩71,404 | ₩71,404 | ₩68,456 | ₩69,005 | -3.36% | 196.6만 |
|---|
| 2026.09.08 | ₩73,361 | ₩74,366 | ₩71,243 | ₩71,391 | -2.69% | 117.9만 |
|---|
| 2026.09.04 | ₩73,106 | ₩74,219 | ₩72,624 | ₩73,884 | +1.06% | 171.8만 |
|---|
| 2026.09.03 | ₩77,328 | ₩77,489 | ₩73,642 | ₩73,817 | -4.54% | 183.4만 |
|---|
| 2026.09.02 | ₩77,783 | ₩78,641 | ₩76,175 | ₩77,314 | -0.60% | 99.9만 |
|---|
| 2026.09.01 | ₩78,547 | ₩79,821 | ₩77,060 | ₩77,810 | -0.94% | 117.7만 |
|---|
| 2026.08.31 | ₩82,688 | ₩82,849 | ₩78,668 | ₩78,688 | -4.84% | 104.1만 |
|---|
| 2026.08.28 | ₩82,957 | ₩84,672 | ₩81,616 | ₩82,702 | -0.31% | 59.9만 |
|---|
| 2026.08.27 | ₩83,493 | ₩85,074 | ₩81,858 | ₩82,595 | -1.08% | 94.8만 |
|---|
| 2026.08.26 | ₩85,355 | ₩86,414 | ₩83,586 | ₩84,163 | -1.40% | 62.3만 |
|---|
| 2026.08.25 | ₩85,932 | ₩86,977 | ₩85,101 | ₩85,195 | -0.86% | 54.2만 |
|---|
| 2026.08.24 | ₩85,664 | ₩87,962 | ₩84,571 | ₩84,913 | -0.88% | 69.4만 |
|---|
| 2026.08.21 | ₩87,379 | ₩87,533 | ₩84,571 | ₩84,900 | -2.84% | 60.7만 |
|---|
| 2026.08.20 | ₩90,126 | ₩90,944 | ₩87,044 | ₩87,339 | -3.09% | 84.1만 |
|---|
| 2026.08.19 | ₩85,999 | ₩91,467 | ₩85,362 | ₩90,555 | +5.30% | 94.4만 |
|---|
| 2026.08.18 | ₩87,446 | ₩88,136 | ₩84,913 | ₩85,154 | -2.62% | 63.5만 |
|---|
| 2026.08.17 | ₩86,736 | ₩88,277 | ₩84,578 | ₩87,781 | +1.21% | 58.5만 |
|---|
| 2026.08.14 | ₩87,138 | ₩88,717 | ₩86,736 | ₩87,392 | +0.29% | 65.7만 |
|---|
| 2026.08.13 | ₩89,738 | ₩90,730 | ₩87,138 | ₩87,392 | -2.61% | 78.7만 |
|---|
| 2026.08.12 | ₩87,245 | ₩89,068 | ₩86,823 | ₩89,054 | +2.07% | 94.8만 |
|---|
| 2026.08.11 | ₩83,908 | ₩87,024 | ₩80,477 | ₩86,387 | +2.95% | 145만 |
|---|
| 2026.08.10 | ₩83,490 | ₩85,449 | ₩82,434 | ₩84,136 | +0.77% | 90.1만 |
|---|
| 2026.08.07 | ₩85,731 | ₩85,731 | ₩83,292 | ₩83,426 | -2.69% | 75.6만 |
|---|
| 2026.08.06 | ₩86,897 | ₩87,862 | ₩84,645 | ₩85,932 | -1.11% | 89.6만 |
|---|
| 2026.08.05 | ₩87,580 | ₩89,115 | ₩86,307 | ₩86,897 | -0.78% | 70만 |
|---|
| 2026.08.04 | ₩84,953 | ₩88,357 | ₩84,496 | ₩86,280 | +1.56% | 98.8만 |
|---|
| 2026.08.03 | ₩88,545 | ₩88,800 | ₩84,873 | ₩84,953 | -4.06% | 115.4만 |
|---|
| 2026.07.31 | ₩90,689 | ₩91,078 | ₩87,399 | ₩88,371 | -2.56% | 86만 |
|---|
| 2026.07.30 | ₩90,019 | ₩91,279 | ₩88,706 | ₩89,724 | -0.33% | 71.2만 |
|---|
| 2026.07.29 | ₩93,423 | ₩93,753 | ₩89,269 | ₩90,515 | -3.11% | 157.6만 |
|---|
| 2026.07.28 | ₩91,855 | ₩93,343 | ₩88,652 | ₩93,249 | +1.52% | 159.1만 |
|---|
| 2026.07.27 | ₩88,545 | ₩91,333 | ₩88,424 | ₩90,260 | +1.94% | 159.4만 |
|---|
| 2026.07.24 | ₩94,335 | ₩96,867 | ₩87,888 | ₩88,411 | -6.28% | 169.5만 |
|---|
| 2026.07.23 | ₩104,426 | ₩107,200 | ₩90,220 | ₩92,968 | -10.97% | 280.7만 |
|---|
| 2026.07.22 | ₩100,700 | ₩102,577 | ₩99,065 | ₩99,776 | -0.92% | 132.5만 |
|---|
| 2026.07.21 | ₩100,298 | ₩102,376 | ₩99,199 | ₩101,706 | +1.40% | 83.8만 |
|---|
| 2026.07.20 | ₩98,918 | ₩101,525 | ₩98,245 | ₩98,998 | +0.08% | 74.4만 |
|---|
| 2026.07.17 | ₩96,841 | ₩100,607 | ₩95,876 | ₩98,074 | +1.27% | 84.8만 |
|---|
| 2026.07.16 | ₩99,521 | ₩101,397 | ₩97,075 | ₩98,167 | -1.36% | 115.5만 |
|---|
| 2026.07.15 | ₩99,333 | ₩102,952 | ₩98,616 | ₩100,178 | +0.85% | 114.4만 |
|---|
| 2026.07.14 | ₩100,834 | ₩101,853 | ₩98,167 | ₩99,213 | -1.61% | 105.6만 |
|---|
| 2026.07.13 | ₩95,085 | ₩100,218 | ₩94,964 | ₩100,024 | +5.19% | 109.5만 |
|---|
| 2026.07.10 | ₩95,340 | ₩96,666 | ₩94,321 | ₩95,688 | +0.37% | 95.4만 |
|---|
| 2026.07.09 | ₩93,088 | ₩97,444 | ₩91,460 | ₩95,487 | +2.58% | 128.2만 |
|---|
| 2026.07.08 | ₩88,786 | ₩91,815 | ₩87,949 | ₩91,708 | +3.29% | 99.8만 |
|---|
| 2026.07.07 | ₩89,805 | ₩93,336 | ₩87,258 | ₩87,848 | -2.18% | 97.9만 |
|---|
| 2026.07.06 | ₩88,599 | ₩92,398 | ₩88,491 | ₩89,497 | +1.01% | 108.2만 |
|---|
| 2026.07.02 | ₩92,324 | ₩93,060 | ₩88,612 | ₩88,666 | -3.96% | 116.6만 |
|---|
| 2026.07.01 | ₩88,203 | ₩93,437 | ₩87,929 | ₩92,445 | +4.81% | 131.9만 |
|---|
| 2026.06.30 | ₩96,693 | ₩97,672 | ₩88,156 | ₩88,639 | -8.33% | 238.4만 |
|---|
| 2026.06.29 | ₩97,966 | ₩100,030 | ₩94,108 | ₩97,203 | -0.78% | 164.7만 |
|---|
| 2026.06.26 | ₩111,931 | ₩112,145 | ₩96,197 | ₩98,784 | -11.75% | 339만 |
|---|
| 2026.06.25 | ₩111,100 | ₩112,782 | ₩109,615 | ₩110,631 | -0.42% | 80.7만 |
|---|
| 2026.06.24 | ₩110,993 | ₩113,573 | ₩109,626 | ₩110,953 | -0.04% | 86.9만 |
|---|
| 2026.06.23 | ₩111,073 | ₩111,810 | ₩108,473 | ₩110,886 | -0.17% | 75.6만 |
|---|
| 2026.06.22 | ₩113,177 | ₩114,115 | ₩110,376 | ₩111,073 | -1.86% | 76.3만 |
|---|
| 2026.06.18 | ₩113,204 | ₩115,027 | ₩112,105 | ₩112,601 | -0.53% | 128.9만 |
|---|
| 2026.06.17 | ₩112,038 | ₩112,822 | ₩109,599 | ₩112,092 | +0.05% | 96.6만 |
|---|
| 2026.06.16 | ₩111,810 | ₩114,437 | ₩111,100 | ₩112,400 | +0.53% | 108.9만 |
|---|
| 2026.06.15 | ₩108,567 | ₩111,234 | ₩104,801 | ₩111,033 | +2.27% | 102.6만 |
|---|
| 2026.06.12 | ₩105,404 | ₩110,336 | ₩103,193 | ₩108,420 | +2.86% | 146.3만 |
|---|
| 2026.06.11 | ₩105,431 | ₩107,897 | ₩101,853 | ₩105,404 | -0.03% | 107.6만 |
|---|
| 2026.06.10 | ₩99,722 | ₩105,739 | ₩98,638 | ₩105,525 | +5.82% | 140.2만 |
|---|
| 2026.06.09 | ₩99,668 | ₩100,332 | ₩96,881 | ₩99,467 | -0.20% | 82만 |
|---|
| 2026.06.08 | ₩101,397 | ₩101,397 | ₩97,162 | ₩98,395 | -2.96% | 77.6만 |
|---|
| 2026.06.05 | ₩99,628 | ₩102,637 | ₩99,159 | ₩99,293 | -0.34% | 89.4만 |
|---|
| 2026.06.04 | ₩100,151 | ₩101,035 | ₩98,127 | ₩99,146 | -1.00% | 74.4만 |
|---|
| 2026.06.03 | ₩100,030 | ₩102,148 | ₩97,457 | ₩100,754 | +0.72% | 103.9만 |
|---|
| 2026.06.02 | ₩100,499 | ₩100,821 | ₩98,502 | ₩99,776 | -0.72% | 58.6만 |
|---|
| 2026.06.01 | ₩100,580 | ₩103,072 | ₩99,455 | ₩100,513 | -0.07% | 68.7만 |
|---|
| 2026.05.29 | ₩103,729 | ₩103,729 | ₩99,977 | ₩100,687 | -2.93% | 116.8만 |
|---|
| 2026.05.28 | ₩105,203 | ₩105,223 | ₩102,898 | ₩103,702 | -1.43% | 60.9만 |
|---|
| 2026.05.27 | ₩103,622 | ₩106,376 | ₩103,220 | ₩105,378 | +1.69% | 70.9만 |
|---|
| 2026.05.26 | ₩102,979 | ₩103,354 | ₩101,303 | ₩102,510 | -0.46% | 84.4만 |
|---|
| 2026.05.22 | ₩105,954 | ₩106,718 | ₩100,995 | ₩101,907 | -3.82% | 99.7만 |
|---|
| 2026.05.21 | ₩104,466 | ₩106,342 | ₩103,193 | ₩105,646 | +1.13% | 85.6만 |
|---|
| 2026.05.20 | ₩103,475 | ₩105,806 | ₩102,577 | ₩104,372 | +0.87% | 75.9만 |
|---|
| 2026.05.19 | ₩106,068 | ₩106,141 | ₩101,974 | ₩102,456 | -3.41% | 138.4만 |
|---|
| 2026.05.18 | ₩105,270 | ₩106,812 | ₩104,265 | ₩106,182 | +0.87% | 81.2만 |
|---|
| 2026.05.15 | ₩102,443 | ₩105,270 | ₩101,303 | ₩105,123 | +2.62% | 139.5만 |
|---|
| 2026.05.14 | ₩100,205 | ₩103,206 | ₩98,370 | ₩102,443 | +2.23% | 128.5만 |
|---|
| 2026.05.13 | ₩99,990 | ₩102,322 | ₩98,945 | ₩100,205 | +0.21% | 176.3만 |
|---|
| 2026.05.12 | ₩97,109 | ₩101,364 | ₩96,827 | ₩99,990 | +2.97% | 200.9만 |
|---|
| 2026.05.11 | ₩96,532 | ₩97,283 | ₩94,951 | ₩97,109 | +0.60% | 127.3만 |
|---|
| 2026.05.08 | ₩91,735 | ₩97,806 | ₩91,560 | ₩95,956 | +4.60% | 167.2만 |
|---|
| 2026.05.07 | ₩92,673 | ₩92,941 | ₩90,120 | ₩91,406 | -1.37% | 91.1만 |
|---|
| 2026.05.06 | ₩92,418 | ₩92,418 | ₩89,738 | ₩91,989 | -0.46% | 99.7만 |
|---|
| 2026.05.05 | ₩91,266 | ₩93,236 | ₩89,925 | ₩90,850 | -0.46% | 145.5만 |
|---|
| 2026.05.04 | ₩89,684 | ₩90,917 | ₩87,969 | ₩90,126 | +0.49% | 121.1만 |
|---|
| 2026.05.01 | ₩89,617 | ₩91,480 | ₩88,800 | ₩89,456 | -0.18% | 139.2만 |
|---|
| 2026.04.30 | ₩90,669 | ₩93,256 | ₩85,443 | ₩88,438 | -2.46% | 462.3만 |
|---|
| 2026.04.29 | ₩81,255 | ₩90,073 | ₩75,493 | ₩89,724 | +10.42% | 575.4만 |
|---|
| 2026.04.28 | ₩68,523 | ₩71,485 | ₩68,523 | ₩69,193 | +0.98% | 160.6만 |
|---|
| 2026.04.27 | ₩67,009 | ₩70,922 | ₩66,720 | ₩69,166 | +3.22% | 123.4만 |
|---|
| 2026.04.24 | ₩63,256 | ₩68,188 | ₩62,345 | ₩67,531 | +6.76% | 103만 |
|---|
| 2026.04.23 | ₩62,506 | ₩64,395 | ₩62,506 | ₩63,551 | +1.67% | 77.2만 |
|---|
| 2026.04.22 | ₩63,980 | ₩65,655 | ₩61,822 | ₩62,425 | -2.43% | 73.7만 |
|---|
| 2026.04.21 | ₩63,336 | ₩65,353 | ₩62,318 | ₩63,497 | +0.25% | 91.7만 |
|---|
| 2026.04.20 | ₩64,409 | ₩64,596 | ₩61,447 | ₩63,618 | -1.23% | 207.1만 |
|---|
| 2026.04.17 | ₩65,521 | ₩66,874 | ₩63,725 | ₩64,757 | -1.17% | 107.3만 |
|---|
| 2026.04.16 | ₩66,848 | ₩67,973 | ₩63,296 | ₩64,777 | -3.10% | 89.6만 |
|---|
| 2026.04.15 | ₩66,111 | ₩67,746 | ₩64,931 | ₩66,727 | +0.93% | 87.8만 |
|---|
| 2026.04.14 | ₩64,583 | ₩67,297 | ₩64,482 | ₩66,513 | +2.99% | 94.4만 |
|---|
| 2026.04.13 | ₩68,308 | ₩68,664 | ₩63,685 | ₩64,851 | -5.06% | 178.3만 |
|---|
| 2026.04.10 | ₩66,700 | ₩68,469 | ₩65,306 | ₩68,349 | +2.47% | 85.1만 |
|---|
| 2026.04.09 | ₩64,797 | ₩66,600 | ₩63,966 | ₩65,441 | +0.99% | 114.6만 |
|---|
| 2026.04.08 | ₩67,250 | ₩69,079 | ₩65,534 | ₩65,883 | -2.03% | 151.8만 |
|---|
| 2026.04.07 | ₩65,977 | ₩68,536 | ₩65,722 | ₩65,963 | -0.02% | 120.8만 |
|---|
| 2026.04.06 | ₩64,636 | ₩66,948 | ₩62,988 | ₩66,379 | +2.70% | 63.8만 |
|---|
| 2026.04.02 | ₩63,283 | ₩65,642 | ₩61,996 | ₩64,650 | +2.16% | 78.8만 |
|---|
| 2026.04.01 | ₩65,226 | ₩65,722 | ₩63,830 | ₩65,119 | -0.16% | 130.8만 |
|---|
| 2026.03.31 | ₩63,685 | ₩64,730 | ₩60,334 | ₩64,208 | +0.82% | 133.1만 |
|---|
| 2026.03.30 | ₩62,948 | ₩64,395 | ₩61,795 | ₩62,345 | -0.96% | 151.3만 |
|---|
| 2026.03.27 | ₩68,697 | ₩68,764 | ₩62,841 | ₩62,948 | -8.37% | 178만 |
|---|
| 2026.03.26 | ₩70,922 | ₩71,337 | ₩69,206 | ₩69,260 | -2.34% | 116.7만 |
|---|
| 2026.03.25 | ₩73,213 | ₩73,750 | ₩70,520 | ₩72,195 | -1.39% | 147.6만 |
|---|
| 2026.03.24 | ₩74,058 | ₩74,647 | ₩71,016 | ₩73,321 | -1.00% | 931.9만 |
|---|
| 2026.03.23 | ₩75,720 | ₩76,484 | ₩73,751 | ₩74,741 | -1.29% | 274.1만 |
|---|
| 2026.03.20 | ₩71,766 | ₩72,262 | ₩70,279 | ₩70,868 | -1.25% | 89.5만 |
|---|
| 2026.03.19 | ₩74,312 | ₩74,645 | ₩69,220 | ₩72,342 | -2.65% | 142.1만 |
|---|
| 2026.03.18 | ₩77,783 | ₩77,783 | ₩74,527 | ₩74,902 | -3.70% | 73.5만 |
|---|
| 2026.03.17 | ₩80,303 | ₩80,303 | ₩77,690 | ₩77,917 | -2.97% | 98.4만 |
|---|
| 2026.03.16 | ₩77,703 | ₩82,273 | ₩77,703 | ₩81,214 | +4.52% | 175.6만 |
|---|
| 2026.03.13 | ₩78,882 | ₩80,048 | ₩75,626 | ₩78,199 | -0.87% | 78.9만 |
|---|
| 2026.03.12 | ₩75,679 | ₩78,695 | ₩75,679 | ₩77,716 | +2.69% | 117.5만 |
|---|
| 2026.03.11 | ₩72,771 | ₩77,743 | ₩72,771 | ₩77,314 | +6.24% | 113.9만 |
|---|
| 2026.03.10 | ₩70,466 | ₩75,472 | ₩70,466 | ₩73,589 | +4.43% | 113.6만 |
|---|
| 2026.03.09 | ₩68,094 | ₩70,707 | ₩66,908 | ₩70,681 | +3.80% | 88.3만 |
|---|
| 2026.03.06 | ₩69,555 | ₩70,788 | ₩68,456 | ₩69,314 | -0.35% | 81.8만 |
|---|
| 2026.03.05 | ₩72,610 | ₩72,644 | ₩69,776 | ₩71,029 | -2.18% | 92만 |
|---|
| 2026.03.04 | ₩72,798 | ₩74,058 | ₩72,108 | ₩73,944 | +1.57% | 64.9만 |
|---|
| 2026.03.03 | ₩70,989 | ₩72,718 | ₩68,989 | ₩72,530 | +2.17% | 99.5만 |
|---|
| 2026.03.02 | ₩76,376 | ₩78,467 | ₩72,811 | ₩72,972 | -4.46% | 133만 |
|---|
| 2026.02.27 | ₩76,939 | ₩77,951 | ₩76,148 | ₩77,810 | +1.13% | 108.6만 |
|---|
| 2026.02.26 | ₩74,111 | ₩77,924 | ₩73,709 | ₩76,939 | +3.82% | 104.2만 |
|---|
| 2026.02.25 | ₩73,455 | ₩74,708 | ₩72,932 | ₩73,803 | +0.47% | 61.5만 |
|---|
| 2026.02.24 | ₩71,766 | ₩74,031 | ₩70,051 | ₩74,031 | +3.16% | 106.3만 |
|---|
| 2026.02.23 | ₩72,249 | ₩74,983 | ₩71,485 | ₩71,860 | -0.54% | 141.9만 |
|---|
| 2026.02.20 | ₩68,349 | ₩74,540 | ₩67,022 | ₩72,316 | +5.80% | 251.9만 |
|---|
| 2026.02.19 | ₩67,263 | ₩69,448 | ₩64,342 | ₩69,367 | +3.13% | 210.4만 |
|---|
| 2026.02.18 | ₩73,776 | ₩76,752 | ₩65,052 | ₩67,089 | -9.06% | 480만 |
|---|
| 2026.02.17 | ₩75,720 | ₩77,897 | ₩75,304 | ₩75,746 | +0.04% | 142.6만 |
|---|
| 2026.02.13 | ₩76,577 | ₩78,976 | ₩74,420 | ₩75,827 | -0.98% | 98.7만 |
|---|
| 2026.02.12 | ₩78,923 | ₩79,539 | ₩75,947 | ₩76,671 | -2.85% | 83.6만 |
|---|
| 2026.02.11 | ₩76,631 | ₩79,539 | ₩76,008 | ₩79,016 | +3.11% | 82.7만 |
|---|
| 2026.02.10 | ₩78,574 | ₩79,164 | ₩73,562 | ₩75,800 | -3.53% | 84.7만 |
|---|
| 2026.02.09 | ₩79,177 | ₩80,249 | ₩76,793 | ₩78,279 | -1.13% | 55.1만 |
|---|
| 2026.02.06 | ₩76,698 | ₩79,137 | ₩76,430 | ₩79,016 | +3.02% | 73.9만 |
|---|
| 2026.02.05 | ₩73,441 | ₩76,946 | ₩72,584 | ₩76,376 | +4.00% | 71.2만 |
|---|
| 2026.02.04 | ₩77,462 | ₩77,797 | ₩72,651 | ₩73,709 | -4.84% | 96.9만 |
|---|
| 2026.02.03 | ₩75,130 | ₩77,167 | ₩74,714 | ₩77,140 | +2.68% | 79.3만 |
|---|
| 2026.02.02 | ₩71,431 | ₩75,545 | ₩70,614 | ₩74,688 | +4.56% | 74.8만 |
|---|
| 2026.01.30 | ₩72,329 | ₩73,160 | ₩70,989 | ₩71,498 | -1.15% | 60.6만 |
|---|
| 2026.01.29 | ₩72,677 | ₩73,368 | ₩71,565 | ₩72,872 | +0.27% | 49.5만 |
|---|
| 2026.01.28 | ₩73,629 | ₩74,044 | ₩69,883 | ₩72,597 | -1.40% | 77만 |
|---|
| 2026.01.27 | ₩74,513 | ₩75,036 | ₩72,972 | ₩73,683 | -1.12% | 72.5만 |
|---|
| 2026.01.26 | ₩69,796 | ₩73,803 | ₩69,166 | ₩73,535 | +5.36% | 84.2만 |
|---|
| 2026.01.23 | ₩69,984 | ₩70,439 | ₩69,461 | ₩70,091 | +0.15% | 76.3만 |
|---|
| 2026.01.22 | ₩71,605 | ₩72,074 | ₩69,796 | ₩69,984 | -2.26% | 69.7만 |
|---|
| 2026.01.21 | ₩72,610 | ₩72,999 | ₩71,270 | ₩71,753 | -1.18% | 80.5만 |
|---|
| 2026.01.20 | ₩70,922 | ₩73,146 | ₩70,238 | ₩72,275 | +1.91% | 60.9만 |
|---|
| 2026.01.16 | ₩70,734 | ₩72,765 | ₩70,399 | ₩71,753 | +1.44% | 54만 |
|---|
| 2026.01.15 | ₩69,756 | ₩70,801 | ₩69,568 | ₩70,640 | +1.27% | 63.4만 |
|---|
| 2026.01.14 | ₩74,111 | ₩74,319 | ₩69,595 | ₩69,675 | -5.99% | 80.8만 |
|---|
| 2026.01.13 | ₩74,594 | ₩74,916 | ₩73,709 | ₩74,085 | -0.68% | 52.9만 |
|---|
| 2026.01.12 | ₩73,535 | ₩75,666 | ₩72,771 | ₩74,580 | +1.42% | 58.3만 |
|---|
| 2026.01.09 | ₩73,884 | ₩75,251 | ₩73,549 | ₩73,669 | -0.29% | 40만 |
|---|
| 2026.01.08 | ₩72,490 | ₩74,192 | ₩72,490 | ₩73,937 | +2.00% | 45.9만 |
|---|
| 2026.01.07 | ₩70,305 | ₩74,420 | ₩70,104 | ₩72,664 | +3.35% | 73.3만 |
|---|
| 2026.01.06 | ₩71,431 | ₩71,431 | ₩68,926 | ₩69,675 | -2.46% | 86.8만 |
|---|
| 2026.01.05 | ₩71,766 | ₩72,624 | ₩69,086 | ₩71,753 | -0.02% | 57.8만 |
|---|
| 2026.01.02 | ₩71,016 | ₩72,711 | ₩70,118 | ₩71,645 | +0.89% | 44.2만 |
|---|
| 2025.12.31 | ₩71,605 | ₩72,021 | ₩70,627 | ₩71,042 | -0.79% | 32만 |
|---|
| 2025.12.30 | ₩72,584 | ₩73,482 | ₩71,538 | ₩71,605 | -1.35% | 44.4만 |
|---|
| 2025.12.29 | ₩71,780 | ₩73,562 | ₩71,485 | ₩73,066 | +1.79% | 47.8만 |
|---|
| 2025.12.26 | ₩71,351 | ₩72,007 | ₩70,855 | ₩71,780 | +0.60% | 20.6만 |
|---|
| 2025.12.24 | ₩72,182 | ₩72,424 | ₩71,317 | ₩71,578 | -0.84% | 15.2만 |
|---|
| 2025.12.23 | ₩72,007 | ₩72,825 | ₩71,042 | ₩71,967 | -0.06% | 52.3만 |
|---|
| 2025.12.22 | ₩71,083 | ₩72,832 | ₩70,962 | ₩71,552 | +0.66% | 44.7만 |
|---|
| 2025.12.19 | ₩70,359 | ₩72,624 | ₩70,359 | ₩71,672 | +1.87% | 139.6만 |
|---|
| 2025.12.18 | ₩69,126 | ₩70,861 | ₩69,126 | ₩70,332 | +1.74% | 62.5만 |
|---|
| 2025.12.17 | ₩70,131 | ₩70,131 | ₩68,349 | ₩68,657 | -2.10% | 92.3만 |
|---|
| 2025.12.16 | ₩72,249 | ₩72,443 | ₩69,608 | ₩69,970 | -3.15% | 78.8만 |
|---|
| 2025.12.15 | ₩73,415 | ₩74,098 | ₩72,316 | ₩72,409 | -1.37% | 78.1만 |
|---|
| 2025.12.12 | ₩72,811 | ₩73,495 | ₩72,249 | ₩73,120 | +0.42% | 40.8만 |
|---|
| 2025.12.11 | ₩73,334 | ₩73,709 | ₩71,686 | ₩72,811 | -0.71% | 49.7만 |
|---|
| 2025.12.10 | ₩72,423 | ₩73,294 | ₩72,007 | ₩72,530 | +0.15% | 63.5만 |
|---|
| 2025.12.09 | ₩72,088 | ₩73,709 | ₩71,793 | ₩72,557 | +0.65% | 51.6만 |
|---|
| 2025.12.08 | ₩73,750 | ₩73,750 | ₩71,438 | ₩71,793 | -2.65% | 80.8만 |
|---|
| 2025.12.05 | ₩72,316 | ₩73,508 | ₩71,914 | ₩73,126 | +1.12% | 67.1만 |
|---|
| 2025.12.04 | ₩73,146 | ₩73,669 | ₩71,873 | ₩72,088 | -1.45% | 45.5만 |
|---|
| 2025.12.03 | ₩73,240 | ₩73,830 | ₩72,302 | ₩73,200 | -0.05% | 59.8만 |
|---|
| 2025.12.02 | ₩72,744 | ₩73,401 | ₩70,943 | ₩73,240 | +0.68% | 132.9만 |
|---|
| 2025.12.01 | ₩71,578 | ₩72,919 | ₩70,895 | ₩72,597 | +1.42% | 75.4만 |
|---|
| 2025.11.28 | ₩72,262 | ₩72,677 | ₩70,614 | ₩71,578 | -0.95% | 52.7만 |
|---|
| 2025.11.26 | ₩70,975 | ₩72,336 | ₩69,890 | ₩72,141 | +1.64% | 90.4만 |
|---|
| 2025.11.25 | ₩68,563 | ₩71,163 | ₩68,349 | ₩71,069 | +3.66% | 194만 |
|---|
| 2025.11.24 | ₩67,009 | ₩69,622 | ₩66,111 | ₩68,536 | +2.28% | 200.6만 |
|---|
| 2025.11.21 | ₩62,103 | ₩65,789 | ₩61,983 | ₩64,757 | +4.27% | 92.8만 |
|---|
| 2025.11.20 | ₩63,926 | ₩64,078 | ₩61,514 | ₩61,943 | -3.10% | 41.5만 |
|---|
| 2025.11.19 | ₩62,331 | ₩63,993 | ₩61,433 | ₩63,377 | +1.68% | 60.5만 |
|---|
| 2025.11.18 | ₩61,219 | ₩62,774 | ₩60,308 | ₩62,439 | +1.99% | 91.5만 |
|---|
| 2025.11.17 | ₩63,470 | ₩67,679 | ₩60,321 | ₩60,884 | -4.08% | 264.8만 |
|---|
| 2025.11.14 | ₩57,909 | ₩59,236 | ₩57,775 | ₩58,766 | +1.48% | 68.5만 |
|---|
| 2025.11.13 | ₩58,297 | ₩58,954 | ₩57,145 | ₩57,802 | -0.85% | 80.2만 |
|---|
| 2025.11.12 | ₩56,354 | ₩57,828 | ₩55,617 | ₩57,815 | +2.59% | 93.2만 |
|---|
| 2025.11.11 | ₩55,979 | ₩56,783 | ₩54,431 | ₩56,100 | +0.22% | 45.9만 |
|---|
| 2025.11.10 | ₩56,743 | ₩58,003 | ₩55,858 | ₩55,885 | -1.51% | 49.1만 |
|---|
| 2025.11.07 | ₩56,100 | ₩57,038 | ₩55,617 | ₩56,435 | +0.60% | 39.7만 |
|---|
| 2025.11.06 | ₩55,778 | ₩57,265 | ₩55,718 | ₩56,046 | +0.48% | 60.4만 |
|---|
| 2025.11.05 | ₩53,714 | ₩56,582 | ₩53,406 | ₩56,006 | +4.27% | 99.8만 |
|---|
| 2025.11.04 | ₩54,411 | ₩55,282 | ₩53,191 | ₩53,446 | -1.77% | 74.5만 |
|---|
| 2025.11.03 | ₩54,679 | ₩55,925 | ₩53,419 | ₩54,706 | +0.05% | 94.6만 |
|---|
| 2025.10.31 | ₩56,957 | ₩57,714 | ₩55,108 | ₩55,188 | -3.11% | 96.6만 |
|---|
| 2025.10.30 | ₩60,308 | ₩60,308 | ₩55,161 | ₩57,105 | -5.31% | 215.7만 |
|---|
| 2025.10.29 | ₩62,157 | ₩65,226 | ₩56,555 | ₩60,683 | -2.37% | 388.3만 |
|---|
| 2025.10.28 | ₩54,920 | ₩56,783 | ₩54,438 | ₩56,609 | +3.07% | 97.3만 |
|---|
| 2025.10.27 | ₩53,419 | ₩55,456 | ₩53,071 | ₩54,920 | +2.81% | 80.1만 |
|---|
| 2025.10.24 | ₩55,282 | ₩55,885 | ₩53,124 | ₩53,158 | -3.84% | 49.7만 |
|---|
| 2025.10.23 | ₩54,706 | ₩54,920 | ₩53,614 | ₩54,746 | +0.07% | 53.2만 |
|---|
| 2025.10.22 | ₩53,433 | ₩54,759 | ₩52,883 | ₩54,746 | +2.46% | 55.6만 |
|---|
| 2025.10.21 | ₩55,858 | ₩55,858 | ₩53,292 | ₩53,379 | -4.44% | 56.6만 |
|---|
| 2025.10.20 | ₩55,148 | ₩56,260 | ₩54,384 | ₩55,764 | +1.12% | 43.1만 |
|---|
| 2025.10.17 | ₩55,215 | ₩56,113 | ₩54,451 | ₩54,893 | -0.58% | 92.8만 |
|---|
| 2025.10.16 | ₩53,359 | ₩55,496 | ₩53,359 | ₩55,309 | +3.65% | 79.6만 |
|---|
| 2025.10.15 | ₩52,293 | ₩53,553 | ₩51,020 | ₩53,540 | +2.38% | 106.4만 |
|---|
| 2025.10.14 | ₩52,950 | ₩53,774 | ₩51,824 | ₩52,360 | -1.11% | 91.1만 |
|---|
| 2025.10.13 | ₩56,207 | ₩56,555 | ₩53,057 | ₩53,352 | -5.08% | 62만 |
|---|
| 2025.10.10 | ₩57,601 | ₩57,601 | ₩55,925 | ₩56,019 | -2.75% | 58.4만 |
|---|