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 | ₩39,785 | ₩40,252 | ₩39,398 | ₩39,598 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,439 | ₩40,826 | ₩39,972 | ₩40,132 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,692 | ₩40,692 | ₩39,692 | ₩40,079 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,239 | ₩40,439 | ₩39,492 | ₩39,812 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,532 | ₩40,532 | ₩39,465 | ₩40,239 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,053 | ₩41,813 | ₩40,439 | ₩40,839 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,839 | ₩41,386 | ₩40,386 | ₩40,666 | -0.42% | 12만 |
| 2026.09.30 | ₩40,879 | ₩41,106 | ₩40,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,639 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩40,933 | ₩41,827 | ₩40,292 | ₩40,546 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩39,985 | ₩41,093 | ₩39,799 | ₩40,959 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,558 | ₩40,079 | ₩39,332 | ₩39,638 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,839 | ₩40,239 | ₩39,452 | ₩39,985 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,092 | ₩40,519 | ₩39,345 | ₩39,572 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,693 | ₩41,746 | ₩40,065 | ₩40,132 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩40,933 | ₩41,253 | ₩40,159 | ₩41,226 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩39,959 | ₩42,173 | ₩39,545 | ₩41,333 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,865 | ₩39,278 | ₩38,238 | ₩39,118 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩38,945 | ₩39,318 | ₩37,544 | ₩38,905 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,225 | ₩39,999 | ₩38,358 | ₩38,504 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,611 | ₩39,852 | ₩38,344 | ₩39,172 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,357 | ₩38,745 | ₩37,304 | ₩38,104 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,610 | ₩37,424 | ₩36,557 | ₩37,370 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,863 | ₩36,970 | ₩35,356 | ₩36,517 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,197 | ₩38,411 | ₩35,836 | ₩36,236 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,036 | ₩37,290 | ₩35,996 | ₩37,264 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,330 | ₩36,583 | ₩35,969 | ₩36,343 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,023 | ₩37,344 | ₩36,010 | ₩36,023 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,450 | ₩37,677 | ₩36,450 | ₩36,757 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,623 | ₩38,118 | ₩36,290 | ₩36,517 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,503 | ₩37,530 | ₩35,996 | ₩36,663 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,757 | ₩37,117 | ₩35,876 | ₩36,343 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,771 | ₩37,837 | ₩36,597 | ₩37,157 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,277 | ₩38,318 | ₩36,690 | ₩37,664 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,144 | ₩38,705 | ₩37,144 | ₩37,490 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,436 | ₩37,210 | ₩36,143 | ₩36,850 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,063 | ₩36,703 | ₩35,743 | ₩36,463 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩36,957 | ₩38,318 | ₩36,623 | ₩36,650 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩37,904 | ₩37,904 | ₩36,757 | ₩37,157 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩36,943 | ₩37,357 | ₩36,343 | ₩37,157 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,384 | ₩37,677 | ₩36,823 | ₩37,530 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,023 | ₩37,797 | ₩37,023 | ₩37,384 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,130 | ₩36,743 | ₩35,556 | ₩36,597 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,156 | ₩37,224 | ₩34,715 | ₩36,743 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,651 | ₩38,171 | ₩34,862 | ₩35,036 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,770 | ₩38,665 | ₩34,956 | ₩37,877 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,628 | ₩43,748 | ₩42,387 | ₩43,307 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩43,895 | ₩43,895 | ₩42,160 | ₩42,627 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,814 | ₩44,575 | ₩43,241 | ₩43,441 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,428 | ₩44,842 | ₩43,121 | ₩44,321 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,587 | ₩43,227 | ₩41,773 | ₩42,774 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,454 | ₩43,881 | ₩42,427 | ₩42,934 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,267 | ₩44,161 | ₩43,001 | ₩44,001 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,547 | ₩44,775 | ₩42,534 | ₩43,107 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,279 | ₩42,347 | ₩40,279 | ₩42,227 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,665 | ₩40,306 | ₩38,611 | ₩40,039 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩40,973 | ₩41,119 | ₩38,438 | ₩39,158 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,440 | ₩42,454 | ₩40,813 | ₩41,720 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,346 | ₩41,893 | ₩41,039 | ₩41,413 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,561 | ₩43,694 | ₩41,613 | ₩41,840 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,121 | ₩45,215 | ₩43,348 | ₩43,668 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,547 | ₩44,321 | ₩42,547 | ₩43,935 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,694 | ₩43,734 | ₩41,893 | ₩42,454 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,374 | ₩43,548 | ₩42,747 | ₩42,814 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,241 | ₩44,802 | ₩43,001 | ₩43,601 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,428 | ₩44,588 | ₩43,721 | ₩43,881 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,308 | ₩44,535 | ₩43,481 | ₩44,028 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,055 | ₩45,629 | ₩44,135 | ₩44,655 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,015 | ₩46,149 | ₩44,975 | ₩45,015 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,534 | ₩44,908 | ₩42,907 | ₩44,308 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,814 | ₩43,881 | ₩42,574 | ₩43,494 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,360 | ₩43,401 | ₩40,866 | ₩42,520 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,506 | ₩42,213 | ₩41,199 | ₩41,386 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩42,974 | ₩42,987 | ₩41,973 | ₩41,973 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,627 | ₩43,988 | ₩41,640 | ₩42,841 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,414 | ₩43,881 | ₩41,893 | ₩42,040 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,361 | ₩43,748 | ₩42,640 | ₩43,614 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,320 | ₩43,107 | ₩41,320 | ₩42,921 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,172 | ₩41,053 | ₩39,892 | ₩40,359 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,506 | ₩41,333 | ₩39,959 | ₩40,172 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,759 | ₩41,613 | ₩40,372 | ₩40,986 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,306 | ₩41,506 | ₩40,612 | ₩40,773 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,827 | ₩42,534 | ₩40,813 | ₩40,893 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,080 | ₩42,587 | ₩41,853 | ₩42,133 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩41,867 | ₩42,614 | ₩41,640 | ₩41,827 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,320 | ₩42,160 | ₩40,893 | ₩41,960 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,132 | ₩40,973 | ₩39,252 | ₩40,586 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,759 | ₩41,106 | ₩39,719 | ₩40,159 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,292 | ₩40,639 | ₩38,398 | ₩40,159 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,718 | ₩39,759 | ₩37,731 | ₩38,825 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,491 | ₩39,238 | ₩37,797 | ₩38,171 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,771 | ₩39,545 | ₩37,771 | ₩38,825 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,225 | ₩40,426 | ₩38,064 | ₩38,251 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,398 | ₩40,145 | ₩38,184 | ₩39,172 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,839 | ₩40,292 | ₩39,011 | ₩39,585 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,837 | ₩39,905 | ₩37,837 | ₩39,745 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,158 | ₩38,891 | ₩36,810 | ₩37,597 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩38,985 | ₩39,652 | ₩37,891 | ₩38,371 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,638 | ₩39,212 | ₩37,317 | ₩38,731 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,385 | ₩40,039 | ₩38,611 | ₩39,158 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,851 | ₩40,626 | ₩38,691 | ₩39,438 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,717 | ₩38,891 | ₩37,691 | ₩38,865 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩38,945 | ₩39,305 | ₩37,864 | ₩37,877 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,051 | ₩39,532 | ₩37,384 | ₩38,504 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,836 | ₩37,557 | ₩35,836 | ₩37,477 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,276 | ₩36,797 | ₩35,663 | ₩36,063 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,316 | ₩37,437 | ₩35,222 | ₩35,983 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,503 | ₩36,263 | ₩33,595 | ₩35,236 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,023 | ₩37,370 | ₩36,023 | ₩37,037 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,558 | ₩38,558 | ₩36,090 | ₩36,170 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,358 | ₩38,731 | ₩38,024 | ₩38,358 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,158 | ₩39,745 | ₩38,184 | ₩38,411 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,118 | ₩39,879 | ₩38,998 | ₩39,452 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,090 | ₩39,225 | ₩37,090 | ₩38,638 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,517 | ₩37,077 | ₩36,090 | ₩37,050 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,530 | ₩37,250 | ₩36,263 | ₩36,650 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,530 | ₩37,317 | ₩36,050 | ₩36,156 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩35,996 | ₩36,597 | ₩34,875 | ₩36,543 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,730 | ₩37,197 | ₩36,210 | ₩36,276 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,797 | ₩37,023 | ₩36,223 | ₩36,743 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,330 | ₩37,917 | ₩36,663 | ₩36,703 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,144 | ₩38,451 | ₩37,117 | ₩37,117 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,677 | ₩37,971 | ₩36,103 | ₩37,717 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩36,970 | ₩37,384 | ₩36,143 | ₩36,570 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,249 | ₩36,076 | ₩35,196 | ₩35,222 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,449 | ₩35,422 | ₩33,755 | ₩35,356 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,276 | ₩35,382 | ₩34,755 | ₩35,049 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,249 | ₩35,489 | ₩34,729 | ₩35,302 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩34,996 | ₩35,743 | ₩34,915 | ₩35,489 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,422 | ₩35,743 | ₩34,662 | ₩35,196 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,436 | ₩36,210 | ₩35,396 | ₩35,449 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,795 | ₩35,342 | ₩34,342 | ₩35,196 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,435 | ₩35,022 | ₩33,942 | ₩34,875 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,689 | ₩35,209 | ₩33,942 | ₩34,622 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,329 | ₩35,729 | ₩33,875 | ₩34,489 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,729 | ₩35,636 | ₩34,235 | ₩35,249 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,128 | ₩35,062 | ₩34,022 | ₩34,649 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,021 | ₩34,395 | ₩33,021 | ₩34,222 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,381 | ₩33,381 | ₩32,327 | ₩33,034 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,595 | ₩34,515 | ₩33,141 | ₩33,194 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,302 | ₩34,302 | ₩33,114 | ₩33,781 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,262 | ₩34,622 | ₩33,581 | ₩33,781 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,595 | ₩34,422 | ₩33,488 | ₩34,035 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,088 | ₩34,342 | ₩33,581 | ₩33,621 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,302 | ₩34,849 | ₩34,102 | ₩34,502 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,222 | ₩34,475 | ₩33,701 | ₩34,102 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,555 | ₩34,208 | ₩33,328 | ₩34,155 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,287 | ₩33,675 | ₩32,287 | ₩33,328 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,848 | ₩33,341 | ₩32,501 | ₩32,781 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,755 | ₩34,088 | ₩32,794 | ₩32,848 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,075 | ₩34,075 | ₩32,888 | ₩33,821 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,755 | ₩35,689 | ₩34,328 | ₩34,622 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,835 | ₩35,316 | ₩34,302 | ₩35,142 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩35,903 | ₩35,903 | ₩34,889 | ₩35,276 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,329 | ₩35,903 | ₩34,622 | ₩35,516 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,689 | ₩36,103 | ₩35,089 | ₩35,809 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,823 | ₩36,410 | ₩35,329 | ₩36,063 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,356 | ₩37,277 | ₩35,823 | ₩36,010 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩34,969 | ₩36,116 | ₩34,502 | ₩35,916 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,328 | ₩35,289 | ₩33,942 | ₩34,969 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,355 | ₩34,769 | ₩32,834 | ₩34,288 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,541 | ₩33,928 | ₩32,848 | ₩33,501 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,301 | ₩33,928 | ₩33,128 | ₩33,541 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,769 | ₩35,196 | ₩33,168 | ₩33,528 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,050 | ₩36,490 | ₩34,235 | ₩35,196 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,249 | ₩36,236 | ₩34,702 | ₩35,809 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,194 | ₩35,022 | ₩33,021 | ₩34,502 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,474 | ₩33,675 | ₩32,474 | ₩32,994 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,022 | ₩34,489 | ₩32,474 | ₩32,541 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩35,943 | ₩37,304 | ₩34,102 | ₩34,222 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,212 | ₩41,666 | ₩35,036 | ₩35,262 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,530 | ₩37,010 | ₩35,863 | ₩36,063 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,743 | ₩37,344 | ₩35,863 | ₩36,090 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,090 | ₩38,091 | ₩36,063 | ₩36,917 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,503 | ₩37,437 | ₩36,316 | ₩37,410 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,822 | ₩36,770 | ₩34,609 | ₩36,450 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,729 | ₩35,116 | ₩33,968 | ₩35,022 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,809 | ₩35,809 | ₩34,302 | ₩34,595 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩34,915 | ₩35,916 | ₩33,648 | ₩35,849 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,809 | ₩35,156 | ₩34,022 | ₩34,982 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,729 | ₩35,129 | ₩34,142 | ₩34,635 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,382 | ₩35,703 | ₩34,262 | ₩34,689 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,875 | ₩35,609 | ₩34,782 | ₩35,396 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,489 | ₩35,489 | ₩34,035 | ₩34,595 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,476 | ₩36,010 | ₩35,102 | ₩35,689 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,848 | ₩36,263 | ₩33,661 | ₩35,863 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,248 | ₩34,208 | ₩33,008 | ₩34,155 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,675 | ₩33,821 | ₩32,901 | ₩33,181 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,114 | ₩34,622 | ₩32,701 | ₩33,795 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩32,968 | ₩33,528 | ₩32,394 | ₩33,408 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩31,927 | ₩33,435 | ₩31,660 | ₩33,101 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,741 | ₩32,741 | ₩31,313 | ₩31,633 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,074 | ₩33,074 | ₩31,727 | ₩32,501 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,794 | ₩34,662 | ₩32,354 | ₩32,928 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,355 | ₩33,661 | ₩32,834 | ₩32,954 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,435 | ₩33,661 | ₩33,101 | ₩33,421 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,875 | ₩34,328 | ₩33,461 | ₩33,528 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,342 | ₩34,529 | ₩33,595 | ₩33,968 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,862 | ₩35,009 | ₩34,075 | ₩34,422 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,382 | ₩35,129 | ₩34,382 | ₩34,956 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,821 | ₩34,182 | ₩33,194 | ₩34,182 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,101 | ₩33,848 | ₩32,941 | ₩33,821 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,661 | ₩33,661 | ₩32,407 | ₩33,595 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,035 | ₩34,515 | ₩33,288 | ₩33,448 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,475 | ₩35,116 | ₩33,475 | ₩34,262 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,528 | ₩34,062 | ₩33,234 | ₩33,648 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,342 | ₩35,569 | ₩33,688 | ₩33,768 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩34,942 | ₩34,942 | ₩33,835 | ₩33,968 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,314 | ₩35,329 | ₩33,314 | ₩34,929 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,021 | ₩33,608 | ₩32,020 | ₩33,341 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩32,981 | ₩33,421 | ₩32,621 | ₩33,248 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,515 | ₩34,262 | ₩32,474 | ₩33,088 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,076 | ₩35,663 | ₩33,461 | ₩33,461 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩35,929 | ₩36,930 | ₩35,196 | ₩35,222 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,050 | ₩37,197 | ₩36,050 | ₩36,263 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,184 | ₩37,931 | ₩35,756 | ₩36,250 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,810 | ₩37,624 | ₩36,223 | ₩36,730 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,023 | ₩37,651 | ₩36,717 | ₩37,023 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,637 | ₩38,064 | ₩36,943 | ₩37,050 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩37,931 | ₩39,318 | ₩37,050 | ₩37,397 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,705 | ₩39,265 | ₩37,264 | ₩37,464 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩39,985 | ₩42,280 | ₩35,689 | ₩38,451 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩41,973 | ₩42,987 | ₩39,999 | ₩40,492 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,600 | ₩42,067 | ₩41,093 | ₩41,840 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,574 | ₩42,574 | ₩41,173 | ₩41,386 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩42,934 | ₩43,561 | ₩41,973 | ₩42,334 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,440 | ₩43,214 | ₩41,987 | ₩43,214 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,468 | ₩43,468 | ₩42,267 | ₩42,454 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,307 | ₩43,975 | ₩42,120 | ₩43,588 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,534 | ₩43,094 | ₩41,733 | ₩42,093 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,040 | ₩42,534 | ₩41,573 | ₩42,360 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩41,933 | ₩42,574 | ₩41,373 | ₩42,053 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,707 | ₩43,454 | ₩41,333 | ₩41,760 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,120 | ₩44,175 | ₩40,759 | ₩43,267 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,268 | ₩45,082 | ₩42,480 | ₩42,600 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩42,947 | ₩44,642 | ₩41,240 | ₩43,975 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩47,937 | ₩47,937 | ₩42,480 | ₩42,814 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,525 | ₩51,099 | ₩46,870 | ₩47,977 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,487 | ₩52,954 | ₩50,846 | ₩51,513 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,500 | ₩53,928 | ₩52,367 | ₩52,700 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩53,901 | ₩53,901 | ₩52,060 | ₩52,967 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,101 | ₩54,795 | ₩53,727 | ₩54,034 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,328 | ₩54,621 | ₩53,541 | ₩54,354 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,354 | ₩54,435 | ₩53,114 | ₩54,048 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,807 | ₩53,381 | ₩51,806 | ₩53,194 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,246 | ₩53,207 | ₩51,179 | ₩52,967 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,487 | ₩53,287 | ₩51,633 | ₩51,846 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,021 | ₩54,541 | ₩52,166 | ₩52,327 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,074 | ₩54,381 | ₩53,074 | ₩54,088 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,152 | ₩53,874 | ₩51,152 | ₩53,194 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,485 | ₩51,459 | ₩49,485 | ₩50,846 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,153 | ₩52,153 | ₩49,725 | ₩49,738 | -4.63% | 29.9만 |
|---|