시장 데이터를 불러오는 중
전체 종목
내추럴 그로서즈 바이 바이타민 코티지 과거 주가
Natural Grocers by Vitamin Cottage, Inc. Common Stock · NGVC · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natural Grocers by Vitamin Cottage, Inc. Common Stock · NGVC · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,986 | ₩40,455 | ₩39,597 | ₩39,798 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,643 | ₩41,032 | ₩40,173 | ₩40,334 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,892 | ₩40,897 | ₩39,892 | ₩40,281 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,442 | ₩40,643 | ₩39,691 | ₩40,012 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,737 | ₩40,737 | ₩39,664 | ₩40,442 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,259 | ₩42,024 | ₩40,643 | ₩41,045 | -0.52% | 10.8만 |
| 2026.10.01 | ₩41,045 | ₩41,595 | ₩40,589 | ₩40,871 | -0.42% | 12만 |
| 2026.09.30 | ₩41,085 | ₩41,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,844 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩41,139 | ₩42,037 | ₩40,495 | ₩40,750 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,187 | ₩41,300 | ₩39,999 | ₩41,166 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,758 | ₩40,281 | ₩39,530 | ₩39,838 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩40,039 | ₩40,442 | ₩39,650 | ₩40,187 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,294 | ₩40,723 | ₩39,543 | ₩39,771 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,903 | ₩41,957 | ₩40,267 | ₩40,334 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩41,139 | ₩41,461 | ₩40,361 | ₩41,434 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,160 | ₩42,386 | ₩39,744 | ₩41,541 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩39,060 | ₩39,476 | ₩38,430 | ₩39,315 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,141 | ₩39,516 | ₩37,733 | ₩39,101 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,422 | ₩40,200 | ₩38,551 | ₩38,698 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,806 | ₩40,053 | ₩38,537 | ₩39,369 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,545 | ₩38,940 | ₩37,492 | ₩38,296 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,794 | ₩37,612 | ₩36,741 | ₩37,559 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩36,043 | ₩37,156 | ₩35,534 | ₩36,700 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,384 | ₩38,605 | ₩36,017 | ₩36,419 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,218 | ₩37,478 | ₩36,177 | ₩37,451 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,513 | ₩36,767 | ₩36,151 | ₩36,526 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,210 | ₩37,532 | ₩36,191 | ₩36,204 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,633 | ₩37,867 | ₩36,633 | ₩36,942 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,808 | ₩38,310 | ₩36,472 | ₩36,700 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,687 | ₩37,720 | ₩36,177 | ₩36,848 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,942 | ₩37,304 | ₩36,057 | ₩36,526 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,961 | ₩38,028 | ₩36,781 | ₩37,344 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,465 | ₩38,511 | ₩36,875 | ₩37,854 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,331 | ₩38,900 | ₩37,331 | ₩37,679 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,620 | ₩37,398 | ₩36,325 | ₩37,036 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,245 | ₩36,888 | ₩35,923 | ₩36,647 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,143 | ₩38,511 | ₩36,808 | ₩36,835 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩38,095 | ₩38,095 | ₩36,942 | ₩37,344 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,130 | ₩37,545 | ₩36,526 | ₩37,344 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,572 | ₩37,867 | ₩37,009 | ₩37,720 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,210 | ₩37,988 | ₩37,210 | ₩37,572 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,312 | ₩36,928 | ₩35,735 | ₩36,781 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,333 | ₩37,411 | ₩34,890 | ₩36,928 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,840 | ₩38,363 | ₩35,038 | ₩35,212 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,955 | ₩38,859 | ₩35,132 | ₩38,068 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,847 | ₩43,968 | ₩42,600 | ₩43,526 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩44,116 | ₩44,116 | ₩42,372 | ₩42,842 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩44,035 | ₩44,799 | ₩43,459 | ₩43,660 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,646 | ₩45,068 | ₩43,338 | ₩44,545 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,802 | ₩43,445 | ₩41,984 | ₩42,989 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,673 | ₩44,102 | ₩42,641 | ₩43,150 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,485 | ₩44,384 | ₩43,217 | ₩44,223 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,761 | ₩45,001 | ₩42,748 | ₩43,324 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,482 | ₩42,560 | ₩40,482 | ₩42,439 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,865 | ₩40,509 | ₩38,806 | ₩40,240 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,179 | ₩41,327 | ₩38,631 | ₩39,355 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,648 | ₩42,667 | ₩41,018 | ₩41,930 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,554 | ₩42,104 | ₩41,246 | ₩41,622 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,780 | ₩43,914 | ₩41,823 | ₩42,051 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,344 | ₩45,443 | ₩43,566 | ₩43,888 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,761 | ₩44,545 | ₩42,761 | ₩44,156 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,909 | ₩43,955 | ₩42,104 | ₩42,667 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,593 | ₩43,767 | ₩42,962 | ₩43,029 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,464 | ₩45,027 | ₩43,217 | ₩43,821 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,652 | ₩44,813 | ₩43,941 | ₩44,102 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,531 | ₩44,759 | ₩43,700 | ₩44,250 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,282 | ₩45,859 | ₩44,357 | ₩44,880 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,242 | ₩46,382 | ₩45,202 | ₩45,242 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,754 | ₩45,135 | ₩43,123 | ₩44,531 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩43,029 | ₩44,102 | ₩42,788 | ₩43,713 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,568 | ₩43,619 | ₩41,072 | ₩42,734 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,715 | ₩42,426 | ₩41,407 | ₩41,595 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,190 | ₩43,204 | ₩42,185 | ₩42,185 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,842 | ₩44,209 | ₩41,849 | ₩43,056 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,633 | ₩44,102 | ₩42,104 | ₩42,252 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,579 | ₩43,968 | ₩42,855 | ₩43,834 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,528 | ₩43,324 | ₩41,528 | ₩43,137 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,374 | ₩41,259 | ₩40,093 | ₩40,562 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,710 | ₩41,541 | ₩40,160 | ₩40,374 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,964 | ₩41,823 | ₩40,576 | ₩41,192 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,514 | ₩41,715 | ₩40,817 | ₩40,978 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩42,037 | ₩42,748 | ₩41,018 | ₩41,099 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,292 | ₩42,802 | ₩42,064 | ₩42,346 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩42,077 | ₩42,828 | ₩41,849 | ₩42,037 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,528 | ₩42,372 | ₩41,099 | ₩42,171 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,334 | ₩41,179 | ₩39,449 | ₩40,790 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,959 | ₩41,313 | ₩39,919 | ₩40,361 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,490 | ₩40,844 | ₩38,591 | ₩40,361 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,913 | ₩39,959 | ₩37,921 | ₩39,020 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,685 | ₩39,436 | ₩37,988 | ₩38,363 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,961 | ₩39,744 | ₩37,961 | ₩39,020 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,422 | ₩40,629 | ₩38,256 | ₩38,444 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,597 | ₩40,348 | ₩38,377 | ₩39,369 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩40,039 | ₩40,495 | ₩39,208 | ₩39,785 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩38,028 | ₩40,106 | ₩38,028 | ₩39,945 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,350 | ₩39,087 | ₩36,995 | ₩37,787 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,181 | ₩39,852 | ₩38,082 | ₩38,564 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,832 | ₩39,409 | ₩37,505 | ₩38,926 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,583 | ₩40,240 | ₩38,806 | ₩39,355 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩39,047 | ₩40,830 | ₩38,886 | ₩39,637 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,907 | ₩39,087 | ₩37,880 | ₩39,060 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,141 | ₩39,503 | ₩38,055 | ₩38,068 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,242 | ₩39,731 | ₩37,572 | ₩38,698 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩36,017 | ₩37,746 | ₩36,017 | ₩37,666 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,459 | ₩36,982 | ₩35,842 | ₩36,245 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,494 | ₩37,626 | ₩35,400 | ₩36,164 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,681 | ₩36,446 | ₩33,764 | ₩35,413 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,204 | ₩37,559 | ₩36,204 | ₩37,223 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,752 | ₩38,752 | ₩36,271 | ₩36,352 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,551 | ₩38,926 | ₩38,216 | ₩38,551 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,355 | ₩39,945 | ₩38,377 | ₩38,605 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,315 | ₩40,080 | ₩39,195 | ₩39,650 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,277 | ₩39,422 | ₩37,277 | ₩38,832 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,700 | ₩37,264 | ₩36,271 | ₩37,237 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,714 | ₩37,438 | ₩36,446 | ₩36,835 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,714 | ₩37,505 | ₩36,231 | ₩36,338 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,177 | ₩36,781 | ₩35,051 | ₩36,727 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,915 | ₩37,384 | ₩36,392 | ₩36,459 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,982 | ₩37,210 | ₩36,405 | ₩36,928 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,518 | ₩38,108 | ₩36,848 | ₩36,888 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,336 | ₩38,645 | ₩37,304 | ₩37,304 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,861 | ₩38,162 | ₩36,285 | ₩37,907 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,156 | ₩37,572 | ₩36,325 | ₩36,754 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,427 | ₩36,258 | ₩35,373 | ₩35,400 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,622 | ₩35,601 | ₩33,925 | ₩35,534 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,453 | ₩35,561 | ₩34,930 | ₩35,225 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,427 | ₩35,668 | ₩34,904 | ₩35,480 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,172 | ₩35,923 | ₩35,091 | ₩35,668 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,601 | ₩35,923 | ₩34,837 | ₩35,373 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,614 | ₩36,392 | ₩35,574 | ₩35,628 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,971 | ₩35,520 | ₩34,515 | ₩35,373 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,609 | ₩35,199 | ₩34,112 | ₩35,051 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,863 | ₩35,386 | ₩34,112 | ₩34,796 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,507 | ₩35,909 | ₩34,045 | ₩34,662 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,904 | ₩35,815 | ₩34,407 | ₩35,427 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,300 | ₩35,239 | ₩34,193 | ₩34,823 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,187 | ₩34,568 | ₩33,187 | ₩34,394 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,549 | ₩33,549 | ₩32,490 | ₩33,201 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,764 | ₩34,689 | ₩33,308 | ₩33,362 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,475 | ₩34,475 | ₩33,281 | ₩33,952 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,434 | ₩34,796 | ₩33,750 | ₩33,952 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,764 | ₩34,595 | ₩33,657 | ₩34,206 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,260 | ₩34,515 | ₩33,750 | ₩33,791 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,475 | ₩35,024 | ₩34,273 | ₩34,676 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,394 | ₩34,649 | ₩33,871 | ₩34,273 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,724 | ₩34,381 | ₩33,496 | ₩34,327 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,450 | ₩33,844 | ₩32,450 | ₩33,496 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩33,013 | ₩33,509 | ₩32,664 | ₩32,946 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,925 | ₩34,260 | ₩32,959 | ₩33,013 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,247 | ₩34,247 | ₩33,053 | ₩33,992 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,930 | ₩35,869 | ₩34,501 | ₩34,796 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩35,011 | ₩35,494 | ₩34,475 | ₩35,319 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩36,084 | ₩36,084 | ₩35,065 | ₩35,453 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,507 | ₩36,084 | ₩34,796 | ₩35,695 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,869 | ₩36,285 | ₩35,266 | ₩35,990 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩36,003 | ₩36,593 | ₩35,507 | ₩36,245 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,540 | ₩37,465 | ₩36,003 | ₩36,191 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,145 | ₩36,298 | ₩34,676 | ₩36,097 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,501 | ₩35,467 | ₩34,112 | ₩35,145 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,523 | ₩34,944 | ₩33,000 | ₩34,461 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,710 | ₩34,099 | ₩33,013 | ₩33,670 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,469 | ₩34,099 | ₩33,295 | ₩33,710 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,944 | ₩35,373 | ₩33,335 | ₩33,697 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,231 | ₩36,674 | ₩34,407 | ₩35,373 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,427 | ₩36,419 | ₩34,877 | ₩35,990 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,362 | ₩35,199 | ₩33,187 | ₩34,676 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,638 | ₩33,844 | ₩32,638 | ₩33,160 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,193 | ₩34,662 | ₩32,638 | ₩32,705 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,124 | ₩37,492 | ₩34,273 | ₩34,394 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,409 | ₩41,876 | ₩35,212 | ₩35,440 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,714 | ₩37,197 | ₩36,043 | ₩36,245 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,928 | ₩37,532 | ₩36,043 | ₩36,271 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,277 | ₩38,283 | ₩36,245 | ₩37,103 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,687 | ₩37,626 | ₩36,499 | ₩37,599 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,997 | ₩36,955 | ₩34,783 | ₩36,633 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,904 | ₩35,292 | ₩34,139 | ₩35,199 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,990 | ₩35,990 | ₩34,475 | ₩34,770 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩35,091 | ₩36,097 | ₩33,817 | ₩36,030 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,984 | ₩35,333 | ₩34,193 | ₩35,158 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,904 | ₩35,306 | ₩34,314 | ₩34,810 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,561 | ₩35,882 | ₩34,434 | ₩34,863 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩35,051 | ₩35,789 | ₩34,957 | ₩35,574 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,668 | ₩35,668 | ₩34,206 | ₩34,770 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,655 | ₩36,191 | ₩35,279 | ₩35,869 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩34,019 | ₩36,446 | ₩33,831 | ₩36,043 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,415 | ₩34,381 | ₩33,174 | ₩34,327 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,844 | ₩33,992 | ₩33,067 | ₩33,348 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,281 | ₩34,796 | ₩32,865 | ₩33,965 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,134 | ₩33,697 | ₩32,557 | ₩33,576 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩32,088 | ₩33,603 | ₩31,820 | ₩33,268 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,906 | ₩32,906 | ₩31,471 | ₩31,793 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,241 | ₩33,241 | ₩31,887 | ₩32,664 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,959 | ₩34,837 | ₩32,517 | ₩33,093 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,523 | ₩33,831 | ₩33,000 | ₩33,120 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,603 | ₩33,831 | ₩33,268 | ₩33,590 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩34,045 | ₩34,501 | ₩33,630 | ₩33,697 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,515 | ₩34,702 | ₩33,764 | ₩34,139 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩35,038 | ₩35,185 | ₩34,247 | ₩34,595 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,555 | ₩35,306 | ₩34,555 | ₩35,132 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,992 | ₩34,354 | ₩33,362 | ₩34,354 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,268 | ₩34,019 | ₩33,107 | ₩33,992 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,831 | ₩33,831 | ₩32,570 | ₩33,764 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,206 | ₩34,689 | ₩33,455 | ₩33,616 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,643 | ₩35,292 | ₩33,643 | ₩34,434 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,697 | ₩34,233 | ₩33,402 | ₩33,817 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,515 | ₩35,748 | ₩33,858 | ₩33,938 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩35,118 | ₩35,118 | ₩34,005 | ₩34,139 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,482 | ₩35,507 | ₩33,482 | ₩35,105 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,187 | ₩33,777 | ₩32,182 | ₩33,509 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,147 | ₩33,590 | ₩32,785 | ₩33,415 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,683 | ₩34,434 | ₩32,638 | ₩33,254 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,252 | ₩35,842 | ₩33,630 | ₩33,630 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩36,110 | ₩37,116 | ₩35,373 | ₩35,400 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,231 | ₩37,384 | ₩36,231 | ₩36,446 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,371 | ₩38,122 | ₩35,936 | ₩36,432 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,995 | ₩37,813 | ₩36,405 | ₩36,915 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,210 | ₩37,840 | ₩36,902 | ₩37,210 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,827 | ₩38,256 | ₩37,130 | ₩37,237 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩38,122 | ₩39,516 | ₩37,237 | ₩37,585 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,900 | ₩39,463 | ₩37,451 | ₩37,652 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,187 | ₩42,493 | ₩35,869 | ₩38,645 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,185 | ₩43,204 | ₩40,200 | ₩40,696 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,809 | ₩42,279 | ₩41,300 | ₩42,051 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,788 | ₩42,788 | ₩41,380 | ₩41,595 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,150 | ₩43,780 | ₩42,185 | ₩42,547 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,654 | ₩43,432 | ₩42,198 | ₩43,432 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,687 | ₩43,687 | ₩42,480 | ₩42,667 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,520 | ₩44,196 | ₩42,332 | ₩43,807 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,748 | ₩43,311 | ₩41,943 | ₩42,305 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,252 | ₩42,748 | ₩41,782 | ₩42,574 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,144 | ₩42,788 | ₩41,581 | ₩42,265 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,922 | ₩43,673 | ₩41,541 | ₩41,970 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,332 | ₩44,397 | ₩40,964 | ₩43,485 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,491 | ₩45,309 | ₩42,694 | ₩42,815 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,164 | ₩44,867 | ₩41,447 | ₩44,196 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,179 | ₩48,179 | ₩42,694 | ₩43,029 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,780 | ₩51,356 | ₩47,106 | ₩48,219 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,751 | ₩53,220 | ₩51,102 | ₩51,772 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,764 | ₩54,199 | ₩52,630 | ₩52,966 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩54,172 | ₩54,172 | ₩52,322 | ₩53,234 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,373 | ₩55,071 | ₩53,998 | ₩54,306 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,601 | ₩54,896 | ₩53,810 | ₩54,628 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,628 | ₩54,709 | ₩53,381 | ₩54,320 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩53,073 | ₩53,649 | ₩52,067 | ₩53,462 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,510 | ₩53,475 | ₩51,437 | ₩53,234 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,751 | ₩53,556 | ₩51,893 | ₩52,107 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,293 | ₩54,816 | ₩52,429 | ₩52,590 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,341 | ₩54,655 | ₩53,341 | ₩54,360 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,410 | ₩54,146 | ₩51,410 | ₩53,462 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,734 | ₩51,719 | ₩49,734 | ₩51,102 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,416 | ₩52,416 | ₩49,975 | ₩49,989 | -4.63% | 29.9만 |
|---|