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 | ₩39,848 | ₩40,316 | ₩39,461 | ₩39,661 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,503 | ₩40,891 | ₩40,036 | ₩40,196 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,755 | ₩40,757 | ₩39,755 | ₩40,142 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,303 | ₩40,503 | ₩39,554 | ₩39,875 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,597 | ₩40,597 | ₩39,528 | ₩40,303 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,118 | ₩41,880 | ₩40,503 | ₩40,904 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,904 | ₩41,452 | ₩40,450 | ₩40,730 | -0.42% | 12만 |
| 2026.09.30 | ₩40,944 | ₩41,171 | ₩40,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,704 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩40,998 | ₩41,893 | ₩40,356 | ₩40,610 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,049 | ₩41,158 | ₩39,862 | ₩41,024 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,621 | ₩40,142 | ₩39,394 | ₩39,701 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,902 | ₩40,303 | ₩39,514 | ₩40,049 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,156 | ₩40,583 | ₩39,407 | ₩39,635 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,759 | ₩41,813 | ₩40,129 | ₩40,196 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩40,998 | ₩41,318 | ₩40,223 | ₩41,292 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,022 | ₩42,240 | ₩39,608 | ₩41,399 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,926 | ₩39,341 | ₩38,298 | ₩39,180 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,007 | ₩39,381 | ₩37,603 | ₩38,967 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,287 | ₩40,062 | ₩38,419 | ₩38,566 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,673 | ₩39,915 | ₩38,405 | ₩39,234 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,416 | ₩38,806 | ₩37,363 | ₩38,165 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,668 | ₩37,483 | ₩36,615 | ₩37,430 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,920 | ₩37,029 | ₩35,412 | ₩36,575 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,256 | ₩38,472 | ₩35,893 | ₩36,294 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,093 | ₩37,350 | ₩36,053 | ₩37,323 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,387 | ₩36,641 | ₩36,027 | ₩36,401 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,082 | ₩37,403 | ₩36,067 | ₩36,080 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,508 | ₩37,737 | ₩36,508 | ₩36,815 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,681 | ₩38,178 | ₩36,347 | ₩36,575 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,561 | ₩37,590 | ₩36,053 | ₩36,722 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,815 | ₩37,176 | ₩35,933 | ₩36,401 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,831 | ₩37,897 | ₩36,655 | ₩37,216 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,336 | ₩38,379 | ₩36,748 | ₩37,724 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,203 | ₩38,766 | ₩37,203 | ₩37,550 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,494 | ₩37,269 | ₩36,200 | ₩36,909 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,120 | ₩36,762 | ₩35,799 | ₩36,521 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,016 | ₩38,379 | ₩36,681 | ₩36,708 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩37,964 | ₩37,964 | ₩36,815 | ₩37,216 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,002 | ₩37,416 | ₩36,401 | ₩37,216 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,443 | ₩37,737 | ₩36,882 | ₩37,590 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,082 | ₩37,857 | ₩37,082 | ₩37,443 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,187 | ₩36,802 | ₩35,612 | ₩36,655 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,212 | ₩37,283 | ₩34,771 | ₩36,802 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,710 | ₩38,232 | ₩34,918 | ₩35,091 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,828 | ₩38,726 | ₩35,011 | ₩37,938 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,697 | ₩43,817 | ₩42,454 | ₩43,376 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩43,964 | ₩43,964 | ₩42,227 | ₩42,695 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,884 | ₩44,646 | ₩43,309 | ₩43,510 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,497 | ₩44,913 | ₩43,189 | ₩44,392 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,655 | ₩43,296 | ₩41,840 | ₩42,842 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,523 | ₩43,951 | ₩42,494 | ₩43,002 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,336 | ₩44,232 | ₩43,069 | ₩44,071 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,615 | ₩44,846 | ₩42,601 | ₩43,176 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,343 | ₩42,414 | ₩40,343 | ₩42,294 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,728 | ₩40,370 | ₩38,673 | ₩40,102 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,038 | ₩41,185 | ₩38,499 | ₩39,220 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,505 | ₩42,521 | ₩40,877 | ₩41,786 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,412 | ₩41,960 | ₩41,105 | ₩41,479 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,630 | ₩43,764 | ₩41,679 | ₩41,906 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,191 | ₩45,287 | ₩43,416 | ₩43,737 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,615 | ₩44,392 | ₩42,615 | ₩44,004 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,762 | ₩43,804 | ₩41,960 | ₩42,521 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,443 | ₩43,617 | ₩42,815 | ₩42,882 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,312 | ₩44,873 | ₩43,069 | ₩43,670 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,499 | ₩44,659 | ₩43,791 | ₩43,951 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,379 | ₩44,606 | ₩43,550 | ₩44,098 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,127 | ₩45,701 | ₩44,205 | ₩44,726 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,087 | ₩46,223 | ₩45,047 | ₩45,087 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,603 | ₩44,980 | ₩42,975 | ₩44,379 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,882 | ₩43,951 | ₩42,641 | ₩43,563 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,425 | ₩43,470 | ₩40,931 | ₩42,588 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,572 | ₩42,281 | ₩41,265 | ₩41,452 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,042 | ₩43,056 | ₩42,040 | ₩42,040 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,695 | ₩44,058 | ₩41,706 | ₩42,909 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,483 | ₩43,951 | ₩41,960 | ₩42,107 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,430 | ₩43,817 | ₩42,708 | ₩43,684 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,385 | ₩43,176 | ₩41,385 | ₩42,989 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,236 | ₩41,118 | ₩39,955 | ₩40,423 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,570 | ₩41,399 | ₩40,022 | ₩40,236 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,824 | ₩41,679 | ₩40,436 | ₩41,051 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,372 | ₩41,572 | ₩40,677 | ₩40,837 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,893 | ₩42,601 | ₩40,877 | ₩40,958 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,147 | ₩42,655 | ₩41,920 | ₩42,200 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩41,933 | ₩42,681 | ₩41,706 | ₩41,893 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,385 | ₩42,227 | ₩40,958 | ₩42,027 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,196 | ₩41,038 | ₩39,314 | ₩40,650 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,822 | ₩41,171 | ₩39,782 | ₩40,223 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,354 | ₩40,704 | ₩38,459 | ₩40,223 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,779 | ₩39,822 | ₩37,791 | ₩38,886 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,552 | ₩39,301 | ₩37,857 | ₩38,232 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,831 | ₩39,608 | ₩37,831 | ₩38,886 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,287 | ₩40,490 | ₩38,125 | ₩38,312 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,461 | ₩40,209 | ₩38,245 | ₩39,234 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,902 | ₩40,356 | ₩39,073 | ₩39,648 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,897 | ₩39,969 | ₩37,897 | ₩39,808 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,218 | ₩38,953 | ₩36,869 | ₩37,657 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,047 | ₩39,715 | ₩37,951 | ₩38,432 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,699 | ₩39,274 | ₩37,376 | ₩38,793 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,448 | ₩40,102 | ₩38,673 | ₩39,220 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,913 | ₩40,690 | ₩38,753 | ₩39,501 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,777 | ₩38,953 | ₩37,750 | ₩38,926 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,007 | ₩39,367 | ₩37,924 | ₩37,938 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,111 | ₩39,595 | ₩37,443 | ₩38,566 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,893 | ₩37,617 | ₩35,893 | ₩37,537 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,334 | ₩36,855 | ₩35,719 | ₩36,120 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,372 | ₩37,497 | ₩35,278 | ₩36,040 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,559 | ₩36,321 | ₩33,648 | ₩35,292 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,080 | ₩37,430 | ₩36,080 | ₩37,096 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,619 | ₩38,619 | ₩36,147 | ₩36,227 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,419 | ₩38,793 | ₩38,085 | ₩38,419 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,220 | ₩39,808 | ₩38,245 | ₩38,472 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,180 | ₩39,942 | ₩39,060 | ₩39,514 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,149 | ₩39,287 | ₩37,149 | ₩38,699 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,575 | ₩37,136 | ₩36,147 | ₩37,109 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,588 | ₩37,309 | ₩36,321 | ₩36,708 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,588 | ₩37,376 | ₩36,107 | ₩36,214 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,053 | ₩36,655 | ₩34,931 | ₩36,601 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,788 | ₩37,256 | ₩36,267 | ₩36,334 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,855 | ₩37,082 | ₩36,281 | ₩36,802 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,390 | ₩37,978 | ₩36,722 | ₩36,762 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,205 | ₩38,512 | ₩37,176 | ₩37,176 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,735 | ₩38,031 | ₩36,160 | ₩37,777 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,029 | ₩37,443 | ₩36,200 | ₩36,628 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,305 | ₩36,134 | ₩35,252 | ₩35,278 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,503 | ₩35,479 | ₩33,808 | ₩35,412 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,332 | ₩35,439 | ₩34,811 | ₩35,105 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,305 | ₩35,546 | ₩34,784 | ₩35,358 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,051 | ₩35,799 | ₩34,971 | ₩35,546 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,479 | ₩35,799 | ₩34,717 | ₩35,252 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,492 | ₩36,267 | ₩35,452 | ₩35,505 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,851 | ₩35,399 | ₩34,396 | ₩35,252 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,490 | ₩35,078 | ₩33,995 | ₩34,931 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,744 | ₩35,265 | ₩33,995 | ₩34,677 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,385 | ₩35,786 | ₩33,929 | ₩34,543 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,784 | ₩35,693 | ₩34,289 | ₩35,305 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,183 | ₩35,118 | ₩34,076 | ₩34,704 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,073 | ₩34,450 | ₩33,073 | ₩34,276 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,434 | ₩33,434 | ₩32,379 | ₩33,087 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,648 | ₩34,570 | ₩33,194 | ₩33,247 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,356 | ₩34,356 | ₩33,167 | ₩33,835 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,316 | ₩34,677 | ₩33,635 | ₩33,835 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,648 | ₩34,477 | ₩33,541 | ₩34,089 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,142 | ₩34,396 | ₩33,635 | ₩33,675 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,356 | ₩34,904 | ₩34,156 | ₩34,557 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,276 | ₩34,530 | ₩33,755 | ₩34,156 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,608 | ₩34,263 | ₩33,381 | ₩34,209 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,338 | ₩33,728 | ₩32,338 | ₩33,381 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,900 | ₩33,394 | ₩32,552 | ₩32,833 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,808 | ₩34,142 | ₩32,846 | ₩32,900 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,129 | ₩34,129 | ₩32,940 | ₩33,875 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,811 | ₩35,746 | ₩34,383 | ₩34,677 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,891 | ₩35,372 | ₩34,356 | ₩35,198 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩35,960 | ₩35,960 | ₩34,944 | ₩35,332 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,385 | ₩35,960 | ₩34,677 | ₩35,572 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,746 | ₩36,160 | ₩35,145 | ₩35,866 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,880 | ₩36,468 | ₩35,385 | ₩36,120 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,414 | ₩37,336 | ₩35,880 | ₩36,067 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,024 | ₩36,174 | ₩34,557 | ₩35,973 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,383 | ₩35,345 | ₩33,995 | ₩35,024 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,408 | ₩34,824 | ₩32,886 | ₩34,343 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,595 | ₩33,982 | ₩32,900 | ₩33,554 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,354 | ₩33,982 | ₩33,180 | ₩33,595 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,824 | ₩35,252 | ₩33,220 | ₩33,581 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,107 | ₩36,548 | ₩34,289 | ₩35,252 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,305 | ₩36,294 | ₩34,757 | ₩35,866 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,247 | ₩35,078 | ₩33,073 | ₩34,557 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,526 | ₩33,728 | ₩32,526 | ₩33,047 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,076 | ₩34,543 | ₩32,526 | ₩32,592 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,000 | ₩37,363 | ₩34,156 | ₩34,276 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,274 | ₩41,733 | ₩35,091 | ₩35,318 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,588 | ₩37,069 | ₩35,920 | ₩36,120 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,802 | ₩37,403 | ₩35,920 | ₩36,147 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,149 | ₩38,151 | ₩36,120 | ₩36,975 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,561 | ₩37,497 | ₩36,374 | ₩37,470 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,877 | ₩36,828 | ₩34,664 | ₩36,508 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,784 | ₩35,171 | ₩34,022 | ₩35,078 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,866 | ₩35,866 | ₩34,356 | ₩34,650 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩34,971 | ₩35,973 | ₩33,701 | ₩35,906 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,864 | ₩35,212 | ₩34,076 | ₩35,038 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,784 | ₩35,185 | ₩34,196 | ₩34,690 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,439 | ₩35,759 | ₩34,316 | ₩34,744 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,931 | ₩35,666 | ₩34,837 | ₩35,452 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,546 | ₩35,546 | ₩34,089 | ₩34,650 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,532 | ₩36,067 | ₩35,158 | ₩35,746 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,902 | ₩36,321 | ₩33,715 | ₩35,920 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,301 | ₩34,263 | ₩33,060 | ₩34,209 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,728 | ₩33,875 | ₩32,953 | ₩33,234 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,167 | ₩34,677 | ₩32,753 | ₩33,848 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,020 | ₩33,581 | ₩32,445 | ₩33,461 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩31,978 | ₩33,488 | ₩31,710 | ₩33,154 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,793 | ₩32,793 | ₩31,363 | ₩31,684 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,127 | ₩33,127 | ₩31,777 | ₩32,552 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,846 | ₩34,717 | ₩32,405 | ₩32,980 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,408 | ₩33,715 | ₩32,886 | ₩33,007 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,488 | ₩33,715 | ₩33,154 | ₩33,474 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,929 | ₩34,383 | ₩33,514 | ₩33,581 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,396 | ₩34,583 | ₩33,648 | ₩34,022 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,918 | ₩35,065 | ₩34,129 | ₩34,477 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,436 | ₩35,185 | ₩34,436 | ₩35,011 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,875 | ₩34,236 | ₩33,247 | ₩34,236 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,154 | ₩33,902 | ₩32,993 | ₩33,875 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,715 | ₩33,715 | ₩32,459 | ₩33,648 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,089 | ₩34,570 | ₩33,341 | ₩33,501 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,528 | ₩35,171 | ₩33,528 | ₩34,316 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,581 | ₩34,116 | ₩33,287 | ₩33,701 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,396 | ₩35,626 | ₩33,742 | ₩33,822 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩34,998 | ₩34,998 | ₩33,889 | ₩34,022 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,367 | ₩35,385 | ₩33,367 | ₩34,984 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,073 | ₩33,661 | ₩32,071 | ₩33,394 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,033 | ₩33,474 | ₩32,673 | ₩33,301 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,568 | ₩34,316 | ₩32,526 | ₩33,140 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,131 | ₩35,719 | ₩33,514 | ₩33,514 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩35,987 | ₩36,989 | ₩35,252 | ₩35,278 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,107 | ₩37,256 | ₩36,107 | ₩36,321 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,243 | ₩37,991 | ₩35,813 | ₩36,307 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,869 | ₩37,684 | ₩36,281 | ₩36,788 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,082 | ₩37,710 | ₩36,775 | ₩37,082 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,697 | ₩38,125 | ₩37,002 | ₩37,109 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩37,991 | ₩39,381 | ₩37,109 | ₩37,456 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,766 | ₩39,327 | ₩37,323 | ₩37,523 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,049 | ₩42,347 | ₩35,746 | ₩38,512 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,040 | ₩43,056 | ₩40,062 | ₩40,557 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,666 | ₩42,134 | ₩41,158 | ₩41,906 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,641 | ₩42,641 | ₩41,238 | ₩41,452 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,002 | ₩43,630 | ₩42,040 | ₩42,401 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,508 | ₩43,283 | ₩42,053 | ₩43,283 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,537 | ₩43,537 | ₩42,334 | ₩42,521 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,374 | ₩44,044 | ₩42,187 | ₩43,657 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,601 | ₩43,162 | ₩41,799 | ₩42,160 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,107 | ₩42,601 | ₩41,639 | ₩42,428 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,000 | ₩42,641 | ₩41,439 | ₩42,120 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,775 | ₩43,523 | ₩41,399 | ₩41,826 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,187 | ₩44,245 | ₩40,824 | ₩43,336 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,338 | ₩45,154 | ₩42,548 | ₩42,668 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,015 | ₩44,713 | ₩41,305 | ₩44,044 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,013 | ₩48,013 | ₩42,548 | ₩42,882 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,606 | ₩51,180 | ₩46,944 | ₩48,053 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,570 | ₩53,038 | ₩50,926 | ₩51,595 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,583 | ₩54,013 | ₩52,450 | ₩52,784 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩53,987 | ₩53,987 | ₩52,142 | ₩53,051 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,187 | ₩54,882 | ₩53,813 | ₩54,120 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,414 | ₩54,708 | ₩53,626 | ₩54,441 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,441 | ₩54,521 | ₩53,198 | ₩54,134 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,891 | ₩53,465 | ₩51,889 | ₩53,278 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,330 | ₩53,292 | ₩51,260 | ₩53,051 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,570 | ₩53,372 | ₩51,715 | ₩51,929 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,107 | ₩54,628 | ₩52,249 | ₩52,410 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,158 | ₩54,468 | ₩53,158 | ₩54,174 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,234 | ₩53,960 | ₩51,234 | ₩53,278 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,563 | ₩51,541 | ₩49,563 | ₩50,926 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,236 | ₩52,236 | ₩49,804 | ₩49,817 | -4.63% | 29.9만 |
|---|