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 | ₩39,821 | ₩40,288 | ₩39,434 | ₩39,634 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,475 | ₩40,863 | ₩40,008 | ₩40,168 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,728 | ₩40,729 | ₩39,728 | ₩40,115 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,275 | ₩40,475 | ₩39,527 | ₩39,848 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,569 | ₩40,569 | ₩39,501 | ₩40,275 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,090 | ₩41,851 | ₩40,475 | ₩40,876 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,876 | ₩41,423 | ₩40,422 | ₩40,702 | -0.42% | 12만 |
| 2026.09.30 | ₩40,916 | ₩41,143 | ₩40,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,676 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩40,969 | ₩41,864 | ₩40,328 | ₩40,582 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,021 | ₩41,130 | ₩39,834 | ₩40,996 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,594 | ₩40,115 | ₩39,367 | ₩39,674 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,874 | ₩40,275 | ₩39,487 | ₩40,021 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,128 | ₩40,555 | ₩39,380 | ₩39,607 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,731 | ₩41,784 | ₩40,101 | ₩40,168 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩40,969 | ₩41,290 | ₩40,195 | ₩41,263 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩39,995 | ₩42,211 | ₩39,581 | ₩41,370 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,900 | ₩39,314 | ₩38,272 | ₩39,153 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩38,980 | ₩39,354 | ₩37,578 | ₩38,940 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,260 | ₩40,035 | ₩38,392 | ₩38,539 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,646 | ₩39,888 | ₩38,379 | ₩39,207 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,391 | ₩38,779 | ₩37,337 | ₩38,138 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,643 | ₩37,457 | ₩36,589 | ₩37,404 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,895 | ₩37,003 | ₩35,388 | ₩36,549 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,230 | ₩38,446 | ₩35,868 | ₩36,269 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,069 | ₩37,324 | ₩36,029 | ₩37,297 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,362 | ₩36,616 | ₩36,002 | ₩36,376 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,057 | ₩37,377 | ₩36,042 | ₩36,055 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,483 | ₩37,711 | ₩36,483 | ₩36,790 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,656 | ₩38,152 | ₩36,322 | ₩36,549 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,536 | ₩37,564 | ₩36,029 | ₩36,696 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,790 | ₩37,150 | ₩35,908 | ₩36,376 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,805 | ₩37,871 | ₩36,629 | ₩37,190 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,311 | ₩38,352 | ₩36,723 | ₩37,698 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,177 | ₩38,739 | ₩37,177 | ₩37,524 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,469 | ₩37,244 | ₩36,175 | ₩36,883 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,095 | ₩36,736 | ₩35,775 | ₩36,496 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩36,990 | ₩38,352 | ₩36,656 | ₩36,683 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩37,938 | ₩37,938 | ₩36,790 | ₩37,190 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩36,977 | ₩37,391 | ₩36,376 | ₩37,190 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,417 | ₩37,711 | ₩36,856 | ₩37,564 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,057 | ₩37,831 | ₩37,057 | ₩37,417 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,162 | ₩36,776 | ₩35,588 | ₩36,629 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,187 | ₩37,257 | ₩34,747 | ₩36,776 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,684 | ₩38,205 | ₩34,893 | ₩35,067 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,803 | ₩38,699 | ₩34,987 | ₩37,911 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,667 | ₩43,787 | ₩42,425 | ₩43,346 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩43,934 | ₩43,934 | ₩42,198 | ₩42,665 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,854 | ₩44,615 | ₩43,280 | ₩43,480 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,467 | ₩44,882 | ₩43,159 | ₩44,361 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,625 | ₩43,266 | ₩41,811 | ₩42,812 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,493 | ₩43,921 | ₩42,465 | ₩42,973 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,306 | ₩44,201 | ₩43,039 | ₩44,041 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,585 | ₩44,815 | ₩42,572 | ₩43,146 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,315 | ₩42,385 | ₩40,315 | ₩42,265 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,701 | ₩40,342 | ₩38,646 | ₩40,075 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,010 | ₩41,156 | ₩38,472 | ₩39,193 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,477 | ₩42,492 | ₩40,849 | ₩41,757 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,383 | ₩41,931 | ₩41,076 | ₩41,450 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,600 | ₩43,734 | ₩41,651 | ₩41,878 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,161 | ₩45,256 | ₩43,386 | ₩43,707 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,585 | ₩44,361 | ₩42,585 | ₩43,974 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,732 | ₩43,774 | ₩41,931 | ₩42,492 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,413 | ₩43,587 | ₩42,786 | ₩42,852 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,281 | ₩44,842 | ₩43,039 | ₩43,640 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,468 | ₩44,628 | ₩43,760 | ₩43,921 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,348 | ₩44,575 | ₩43,520 | ₩44,068 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,096 | ₩45,670 | ₩44,174 | ₩44,695 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,056 | ₩46,191 | ₩45,016 | ₩45,056 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,573 | ₩44,949 | ₩42,946 | ₩44,348 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,852 | ₩43,921 | ₩42,612 | ₩43,533 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,397 | ₩43,440 | ₩40,903 | ₩42,559 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,544 | ₩42,251 | ₩41,237 | ₩41,423 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,013 | ₩43,026 | ₩42,011 | ₩42,011 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,665 | ₩44,027 | ₩41,677 | ₩42,879 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,453 | ₩43,921 | ₩41,931 | ₩42,078 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,400 | ₩43,787 | ₩42,679 | ₩43,654 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,357 | ₩43,146 | ₩41,357 | ₩42,959 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,208 | ₩41,090 | ₩39,928 | ₩40,395 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,542 | ₩41,370 | ₩39,995 | ₩40,208 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,796 | ₩41,651 | ₩40,409 | ₩41,023 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,343 | ₩41,544 | ₩40,649 | ₩40,809 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,864 | ₩42,572 | ₩40,849 | ₩40,929 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,118 | ₩42,625 | ₩41,891 | ₩42,171 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩41,904 | ₩42,652 | ₩41,677 | ₩41,864 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,357 | ₩42,198 | ₩40,929 | ₩41,998 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,168 | ₩41,010 | ₩39,287 | ₩40,622 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,794 | ₩41,143 | ₩39,754 | ₩40,195 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,327 | ₩40,676 | ₩38,432 | ₩40,195 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,753 | ₩39,794 | ₩37,765 | ₩38,860 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,526 | ₩39,274 | ₩37,831 | ₩38,205 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,805 | ₩39,581 | ₩37,805 | ₩38,860 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,260 | ₩40,462 | ₩38,098 | ₩38,285 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,434 | ₩40,182 | ₩38,219 | ₩39,207 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,874 | ₩40,328 | ₩39,047 | ₩39,621 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,871 | ₩39,941 | ₩37,871 | ₩39,781 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,192 | ₩38,926 | ₩36,843 | ₩37,631 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,020 | ₩39,687 | ₩37,925 | ₩38,406 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,673 | ₩39,247 | ₩37,351 | ₩38,766 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,420 | ₩40,075 | ₩38,646 | ₩39,193 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,886 | ₩40,662 | ₩38,726 | ₩39,474 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,751 | ₩38,926 | ₩37,724 | ₩38,900 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩38,980 | ₩39,340 | ₩37,898 | ₩37,911 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,085 | ₩39,567 | ₩37,417 | ₩38,539 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,868 | ₩37,591 | ₩35,868 | ₩37,511 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,309 | ₩36,830 | ₩35,695 | ₩36,095 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,348 | ₩37,471 | ₩35,254 | ₩36,015 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,534 | ₩36,296 | ₩33,625 | ₩35,267 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,055 | ₩37,404 | ₩36,055 | ₩37,070 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,592 | ₩38,592 | ₩36,122 | ₩36,202 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,392 | ₩38,766 | ₩38,058 | ₩38,392 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,193 | ₩39,781 | ₩38,219 | ₩38,446 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,153 | ₩39,915 | ₩39,033 | ₩39,487 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,124 | ₩39,260 | ₩37,124 | ₩38,673 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,549 | ₩37,110 | ₩36,122 | ₩37,084 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,563 | ₩37,284 | ₩36,296 | ₩36,683 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,563 | ₩37,351 | ₩36,082 | ₩36,189 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,029 | ₩36,629 | ₩34,907 | ₩36,576 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,763 | ₩37,230 | ₩36,242 | ₩36,309 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,830 | ₩37,057 | ₩36,256 | ₩36,776 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,364 | ₩37,951 | ₩36,696 | ₩36,736 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,179 | ₩38,486 | ₩37,150 | ₩37,150 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,710 | ₩38,005 | ₩36,135 | ₩37,751 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,003 | ₩37,417 | ₩36,175 | ₩36,603 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,281 | ₩36,109 | ₩35,227 | ₩35,254 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,480 | ₩35,454 | ₩33,785 | ₩35,388 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,307 | ₩35,414 | ₩34,787 | ₩35,080 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,281 | ₩35,521 | ₩34,760 | ₩35,334 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,027 | ₩35,775 | ₩34,947 | ₩35,521 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,454 | ₩35,775 | ₩34,693 | ₩35,227 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,468 | ₩36,242 | ₩35,428 | ₩35,481 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,827 | ₩35,374 | ₩34,373 | ₩35,227 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,466 | ₩35,054 | ₩33,972 | ₩34,907 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,720 | ₩35,241 | ₩33,972 | ₩34,653 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,361 | ₩35,761 | ₩33,905 | ₩34,520 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,760 | ₩35,668 | ₩34,266 | ₩35,281 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,159 | ₩35,094 | ₩34,052 | ₩34,680 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,051 | ₩34,426 | ₩33,051 | ₩34,252 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,411 | ₩33,411 | ₩32,356 | ₩33,064 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,625 | ₩34,546 | ₩33,171 | ₩33,224 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,333 | ₩34,333 | ₩33,144 | ₩33,812 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,293 | ₩34,653 | ₩33,612 | ₩33,812 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,625 | ₩34,453 | ₩33,518 | ₩34,066 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,119 | ₩34,373 | ₩33,612 | ₩33,652 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,333 | ₩34,880 | ₩34,132 | ₩34,533 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,252 | ₩34,506 | ₩33,732 | ₩34,132 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,585 | ₩34,239 | ₩33,358 | ₩34,186 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,316 | ₩33,705 | ₩32,316 | ₩33,358 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,877 | ₩33,371 | ₩32,530 | ₩32,810 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,785 | ₩34,119 | ₩32,824 | ₩32,877 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,106 | ₩34,106 | ₩32,917 | ₩33,852 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,787 | ₩35,721 | ₩34,359 | ₩34,653 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,867 | ₩35,348 | ₩34,333 | ₩35,174 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩35,935 | ₩35,935 | ₩34,920 | ₩35,307 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,361 | ₩35,935 | ₩34,653 | ₩35,548 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,721 | ₩36,135 | ₩35,120 | ₩35,842 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,855 | ₩36,443 | ₩35,361 | ₩36,095 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,389 | ₩37,311 | ₩35,855 | ₩36,042 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,000 | ₩36,149 | ₩34,533 | ₩35,948 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,359 | ₩35,321 | ₩33,972 | ₩35,000 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,385 | ₩34,800 | ₩32,864 | ₩34,319 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,571 | ₩33,959 | ₩32,877 | ₩33,531 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,331 | ₩33,959 | ₩33,157 | ₩33,571 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,800 | ₩35,227 | ₩33,198 | ₩33,558 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,082 | ₩36,523 | ₩34,266 | ₩35,227 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,281 | ₩36,269 | ₩34,733 | ₩35,842 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,224 | ₩35,054 | ₩33,051 | ₩34,533 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,503 | ₩33,705 | ₩32,503 | ₩33,024 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,052 | ₩34,520 | ₩32,503 | ₩32,570 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩35,975 | ₩37,337 | ₩34,132 | ₩34,252 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,247 | ₩41,704 | ₩35,067 | ₩35,294 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,563 | ₩37,043 | ₩35,895 | ₩36,095 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,776 | ₩37,377 | ₩35,895 | ₩36,122 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,124 | ₩38,125 | ₩36,095 | ₩36,950 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,536 | ₩37,471 | ₩36,349 | ₩37,444 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,853 | ₩36,803 | ₩34,640 | ₩36,483 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,760 | ₩35,147 | ₩33,999 | ₩35,054 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,842 | ₩35,842 | ₩34,333 | ₩34,626 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩34,947 | ₩35,948 | ₩33,678 | ₩35,882 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,840 | ₩35,187 | ₩34,052 | ₩35,014 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,760 | ₩35,161 | ₩34,172 | ₩34,666 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,414 | ₩35,735 | ₩34,293 | ₩34,720 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,907 | ₩35,641 | ₩34,813 | ₩35,428 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,521 | ₩35,521 | ₩34,066 | ₩34,626 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,508 | ₩36,042 | ₩35,134 | ₩35,721 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,879 | ₩36,296 | ₩33,692 | ₩35,895 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,278 | ₩34,239 | ₩33,037 | ₩34,186 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,705 | ₩33,852 | ₩32,930 | ₩33,211 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,144 | ₩34,653 | ₩32,730 | ₩33,825 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩32,997 | ₩33,558 | ₩32,423 | ₩33,438 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩31,956 | ₩33,465 | ₩31,689 | ₩33,131 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,770 | ₩32,770 | ₩31,341 | ₩31,662 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,104 | ₩33,104 | ₩31,755 | ₩32,530 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,824 | ₩34,693 | ₩32,383 | ₩32,957 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,385 | ₩33,692 | ₩32,864 | ₩32,984 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,465 | ₩33,692 | ₩33,131 | ₩33,451 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,905 | ₩34,359 | ₩33,491 | ₩33,558 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,373 | ₩34,560 | ₩33,625 | ₩33,999 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,893 | ₩35,040 | ₩34,106 | ₩34,453 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,413 | ₩35,161 | ₩34,413 | ₩34,987 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,852 | ₩34,212 | ₩33,224 | ₩34,212 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,131 | ₩33,879 | ₩32,971 | ₩33,852 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,692 | ₩33,692 | ₩32,436 | ₩33,625 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,066 | ₩34,546 | ₩33,318 | ₩33,478 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,505 | ₩35,147 | ₩33,505 | ₩34,293 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,558 | ₩34,092 | ₩33,264 | ₩33,678 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,373 | ₩35,601 | ₩33,718 | ₩33,798 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩34,974 | ₩34,974 | ₩33,865 | ₩33,999 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,344 | ₩35,361 | ₩33,344 | ₩34,960 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,051 | ₩33,638 | ₩32,049 | ₩33,371 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,011 | ₩33,451 | ₩32,650 | ₩33,278 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,545 | ₩34,293 | ₩32,503 | ₩33,117 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,107 | ₩35,695 | ₩33,491 | ₩33,491 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩35,962 | ₩36,963 | ₩35,227 | ₩35,254 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,082 | ₩37,230 | ₩36,082 | ₩36,296 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,217 | ₩37,965 | ₩35,788 | ₩36,282 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,843 | ₩37,658 | ₩36,256 | ₩36,763 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,057 | ₩37,684 | ₩36,750 | ₩37,057 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,671 | ₩38,098 | ₩36,977 | ₩37,084 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩37,965 | ₩39,354 | ₩37,084 | ₩37,431 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,739 | ₩39,300 | ₩37,297 | ₩37,497 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,021 | ₩42,318 | ₩35,721 | ₩38,486 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,011 | ₩43,026 | ₩40,035 | ₩40,529 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,637 | ₩42,105 | ₩41,130 | ₩41,878 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,612 | ₩42,612 | ₩41,210 | ₩41,423 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩42,973 | ₩43,600 | ₩42,011 | ₩42,372 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,478 | ₩43,253 | ₩42,024 | ₩43,253 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,507 | ₩43,507 | ₩42,305 | ₩42,492 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,345 | ₩44,014 | ₩42,158 | ₩43,627 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,572 | ₩43,133 | ₩41,771 | ₩42,131 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,078 | ₩42,572 | ₩41,610 | ₩42,398 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩41,971 | ₩42,612 | ₩41,410 | ₩42,091 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,746 | ₩43,493 | ₩41,370 | ₩41,797 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,158 | ₩44,214 | ₩40,796 | ₩43,306 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,308 | ₩45,122 | ₩42,518 | ₩42,639 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩42,986 | ₩44,682 | ₩41,277 | ₩44,014 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩47,980 | ₩47,980 | ₩42,518 | ₩42,852 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,571 | ₩51,145 | ₩46,912 | ₩48,020 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,534 | ₩53,001 | ₩50,891 | ₩51,559 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,547 | ₩53,976 | ₩52,414 | ₩52,748 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩53,949 | ₩53,949 | ₩52,107 | ₩53,015 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,150 | ₩54,844 | ₩53,776 | ₩54,083 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,377 | ₩54,670 | ₩53,589 | ₩54,403 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,403 | ₩54,484 | ₩53,161 | ₩54,096 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,854 | ₩53,429 | ₩51,853 | ₩53,242 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,293 | ₩53,255 | ₩51,225 | ₩53,015 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,534 | ₩53,335 | ₩51,679 | ₩51,893 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,070 | ₩54,590 | ₩52,213 | ₩52,374 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,121 | ₩54,430 | ₩53,121 | ₩54,136 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,198 | ₩53,923 | ₩51,198 | ₩53,242 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,529 | ₩51,506 | ₩49,529 | ₩50,891 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,200 | ₩52,200 | ₩49,770 | ₩49,783 | -4.63% | 29.9만 |
|---|