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 | ₩39,851 | ₩40,319 | ₩39,463 | ₩39,664 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,506 | ₩40,893 | ₩40,038 | ₩40,198 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,757 | ₩40,760 | ₩39,757 | ₩40,145 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,305 | ₩40,506 | ₩39,557 | ₩39,878 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,599 | ₩40,599 | ₩39,530 | ₩40,305 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,120 | ₩41,882 | ₩40,506 | ₩40,907 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,907 | ₩41,455 | ₩40,452 | ₩40,733 | -0.42% | 12만 |
| 2026.09.30 | ₩40,947 | ₩41,174 | ₩40,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,706 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩41,000 | ₩41,896 | ₩40,359 | ₩40,613 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,051 | ₩41,161 | ₩39,864 | ₩41,027 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,624 | ₩40,145 | ₩39,396 | ₩39,704 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,904 | ₩40,305 | ₩39,517 | ₩40,051 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,158 | ₩40,586 | ₩39,410 | ₩39,637 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,762 | ₩41,815 | ₩40,131 | ₩40,198 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩41,000 | ₩41,321 | ₩40,225 | ₩41,294 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,025 | ₩42,243 | ₩39,610 | ₩41,401 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,929 | ₩39,343 | ₩38,301 | ₩39,183 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,009 | ₩39,383 | ₩37,606 | ₩38,969 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,290 | ₩40,065 | ₩38,421 | ₩38,568 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,675 | ₩39,918 | ₩38,408 | ₩39,236 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,419 | ₩38,808 | ₩37,365 | ₩38,167 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,670 | ₩37,485 | ₩36,617 | ₩37,432 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,922 | ₩37,031 | ₩35,414 | ₩36,577 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,258 | ₩38,474 | ₩35,895 | ₩36,296 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,096 | ₩37,352 | ₩36,056 | ₩37,325 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,390 | ₩36,644 | ₩36,029 | ₩36,403 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,085 | ₩37,405 | ₩36,069 | ₩36,082 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,510 | ₩37,739 | ₩36,510 | ₩36,817 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,684 | ₩38,180 | ₩36,350 | ₩36,577 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,563 | ₩37,592 | ₩36,056 | ₩36,724 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,817 | ₩37,178 | ₩35,935 | ₩36,403 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,833 | ₩37,900 | ₩36,657 | ₩37,218 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,338 | ₩38,381 | ₩36,750 | ₩37,726 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,205 | ₩38,768 | ₩37,205 | ₩37,552 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,497 | ₩37,272 | ₩36,203 | ₩36,911 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,122 | ₩36,764 | ₩35,802 | ₩36,523 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,018 | ₩38,381 | ₩36,684 | ₩36,710 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩37,967 | ₩37,967 | ₩36,817 | ₩37,218 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,004 | ₩37,419 | ₩36,403 | ₩37,218 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,445 | ₩37,739 | ₩36,884 | ₩37,592 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,085 | ₩37,860 | ₩37,085 | ₩37,445 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,189 | ₩36,804 | ₩35,615 | ₩36,657 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,214 | ₩37,285 | ₩34,773 | ₩36,804 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,713 | ₩38,234 | ₩34,920 | ₩35,093 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,831 | ₩38,728 | ₩35,013 | ₩37,940 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,700 | ₩43,820 | ₩42,457 | ₩43,379 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩43,967 | ₩43,967 | ₩42,230 | ₩42,697 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,887 | ₩44,648 | ₩43,312 | ₩43,513 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,499 | ₩44,916 | ₩43,192 | ₩44,395 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,657 | ₩43,299 | ₩41,842 | ₩42,844 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,526 | ₩43,954 | ₩42,497 | ₩43,005 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,339 | ₩44,234 | ₩43,072 | ₩44,074 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,617 | ₩44,849 | ₩42,604 | ₩43,178 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,345 | ₩42,417 | ₩40,345 | ₩42,296 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,731 | ₩40,372 | ₩38,675 | ₩40,105 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,040 | ₩41,187 | ₩38,501 | ₩39,223 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,508 | ₩42,524 | ₩40,880 | ₩41,789 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,414 | ₩41,962 | ₩41,107 | ₩41,481 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,633 | ₩43,766 | ₩41,682 | ₩41,909 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,194 | ₩45,290 | ₩43,419 | ₩43,740 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,617 | ₩44,395 | ₩42,617 | ₩44,007 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,764 | ₩43,807 | ₩41,962 | ₩42,524 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,446 | ₩43,619 | ₩42,818 | ₩42,884 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,314 | ₩44,876 | ₩43,072 | ₩43,673 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,501 | ₩44,662 | ₩43,793 | ₩43,954 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,381 | ₩44,608 | ₩43,553 | ₩44,101 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,130 | ₩45,704 | ₩44,207 | ₩44,729 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,089 | ₩46,225 | ₩45,049 | ₩45,089 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,606 | ₩44,983 | ₩42,978 | ₩44,381 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,884 | ₩43,954 | ₩42,644 | ₩43,566 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,428 | ₩43,472 | ₩40,933 | ₩42,590 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,575 | ₩42,283 | ₩41,267 | ₩41,455 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,045 | ₩43,058 | ₩42,043 | ₩42,043 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,697 | ₩44,060 | ₩41,708 | ₩42,911 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,486 | ₩43,954 | ₩41,962 | ₩42,109 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,432 | ₩43,820 | ₩42,711 | ₩43,686 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,388 | ₩43,178 | ₩41,388 | ₩42,991 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,238 | ₩41,120 | ₩39,958 | ₩40,425 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,572 | ₩41,401 | ₩40,025 | ₩40,238 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,826 | ₩41,682 | ₩40,439 | ₩41,054 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,374 | ₩41,575 | ₩40,679 | ₩40,840 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,896 | ₩42,604 | ₩40,880 | ₩40,960 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,149 | ₩42,657 | ₩41,922 | ₩42,203 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩41,936 | ₩42,684 | ₩41,708 | ₩41,896 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,388 | ₩42,230 | ₩40,960 | ₩42,029 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,198 | ₩41,040 | ₩39,316 | ₩40,653 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,824 | ₩41,174 | ₩39,784 | ₩40,225 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,356 | ₩40,706 | ₩38,461 | ₩40,225 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,782 | ₩39,824 | ₩37,793 | ₩38,889 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,555 | ₩39,303 | ₩37,860 | ₩38,234 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,833 | ₩39,610 | ₩37,833 | ₩38,889 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,290 | ₩40,492 | ₩38,127 | ₩38,314 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,463 | ₩40,212 | ₩38,247 | ₩39,236 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,904 | ₩40,359 | ₩39,076 | ₩39,650 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,900 | ₩39,971 | ₩37,900 | ₩39,811 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,220 | ₩38,955 | ₩36,871 | ₩37,659 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,049 | ₩39,717 | ₩37,953 | ₩38,434 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,702 | ₩39,276 | ₩37,379 | ₩38,795 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,450 | ₩40,105 | ₩38,675 | ₩39,223 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,915 | ₩40,693 | ₩38,755 | ₩39,503 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,779 | ₩38,955 | ₩37,753 | ₩38,929 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,009 | ₩39,370 | ₩37,926 | ₩37,940 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,114 | ₩39,597 | ₩37,445 | ₩38,568 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,895 | ₩37,619 | ₩35,895 | ₩37,539 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,336 | ₩36,857 | ₩35,721 | ₩36,122 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,374 | ₩37,499 | ₩35,280 | ₩36,042 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,561 | ₩36,323 | ₩33,650 | ₩35,294 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,082 | ₩37,432 | ₩36,082 | ₩37,098 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,621 | ₩38,621 | ₩36,149 | ₩36,229 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,421 | ₩38,795 | ₩38,087 | ₩38,421 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,223 | ₩39,811 | ₩38,247 | ₩38,474 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,183 | ₩39,944 | ₩39,062 | ₩39,517 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,151 | ₩39,290 | ₩37,151 | ₩38,702 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,577 | ₩37,138 | ₩36,149 | ₩37,111 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,590 | ₩37,312 | ₩36,323 | ₩36,710 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,590 | ₩37,379 | ₩36,109 | ₩36,216 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,056 | ₩36,657 | ₩34,933 | ₩36,603 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,791 | ₩37,258 | ₩36,269 | ₩36,336 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,857 | ₩37,085 | ₩36,283 | ₩36,804 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,392 | ₩37,980 | ₩36,724 | ₩36,764 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,207 | ₩38,514 | ₩37,178 | ₩37,178 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,737 | ₩38,033 | ₩36,162 | ₩37,779 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,031 | ₩37,445 | ₩36,203 | ₩36,630 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,307 | ₩36,136 | ₩35,254 | ₩35,280 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,505 | ₩35,481 | ₩33,810 | ₩35,414 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,334 | ₩35,441 | ₩34,813 | ₩35,107 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,307 | ₩35,548 | ₩34,786 | ₩35,361 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,053 | ₩35,802 | ₩34,973 | ₩35,548 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,481 | ₩35,802 | ₩34,719 | ₩35,254 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,494 | ₩36,269 | ₩35,454 | ₩35,508 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,853 | ₩35,401 | ₩34,398 | ₩35,254 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,492 | ₩35,080 | ₩33,998 | ₩34,933 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,746 | ₩35,267 | ₩33,998 | ₩34,679 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,387 | ₩35,788 | ₩33,931 | ₩34,545 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,786 | ₩35,695 | ₩34,292 | ₩35,307 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,185 | ₩35,120 | ₩34,078 | ₩34,706 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,075 | ₩34,452 | ₩33,075 | ₩34,278 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,436 | ₩33,436 | ₩32,380 | ₩33,089 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,650 | ₩34,572 | ₩33,196 | ₩33,249 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,358 | ₩34,358 | ₩33,169 | ₩33,837 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,318 | ₩34,679 | ₩33,637 | ₩33,837 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,650 | ₩34,479 | ₩33,543 | ₩34,091 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,145 | ₩34,398 | ₩33,637 | ₩33,677 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,358 | ₩34,906 | ₩34,158 | ₩34,559 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,278 | ₩34,532 | ₩33,757 | ₩34,158 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,610 | ₩34,265 | ₩33,383 | ₩34,211 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,340 | ₩33,730 | ₩32,340 | ₩33,383 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,902 | ₩33,396 | ₩32,554 | ₩32,835 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,810 | ₩34,145 | ₩32,848 | ₩32,902 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,131 | ₩34,131 | ₩32,942 | ₩33,877 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,813 | ₩35,748 | ₩34,385 | ₩34,679 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,893 | ₩35,374 | ₩34,358 | ₩35,200 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩35,962 | ₩35,962 | ₩34,946 | ₩35,334 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,387 | ₩35,962 | ₩34,679 | ₩35,574 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,748 | ₩36,162 | ₩35,147 | ₩35,868 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,882 | ₩36,470 | ₩35,387 | ₩36,122 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,416 | ₩37,338 | ₩35,882 | ₩36,069 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,027 | ₩36,176 | ₩34,559 | ₩35,975 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,385 | ₩35,347 | ₩33,998 | ₩35,027 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,410 | ₩34,826 | ₩32,888 | ₩34,345 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,597 | ₩33,984 | ₩32,902 | ₩33,557 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,356 | ₩33,984 | ₩33,182 | ₩33,597 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,826 | ₩35,254 | ₩33,222 | ₩33,583 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,109 | ₩36,550 | ₩34,292 | ₩35,254 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,307 | ₩36,296 | ₩34,759 | ₩35,868 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,249 | ₩35,080 | ₩33,075 | ₩34,559 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,527 | ₩33,730 | ₩32,527 | ₩33,049 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,078 | ₩34,545 | ₩32,527 | ₩32,594 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,002 | ₩37,365 | ₩34,158 | ₩34,278 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,276 | ₩41,735 | ₩35,093 | ₩35,321 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,590 | ₩37,071 | ₩35,922 | ₩36,122 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,804 | ₩37,405 | ₩35,922 | ₩36,149 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,151 | ₩38,154 | ₩36,122 | ₩36,978 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,563 | ₩37,499 | ₩36,376 | ₩37,472 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,880 | ₩36,831 | ₩34,666 | ₩36,510 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,786 | ₩35,174 | ₩34,024 | ₩35,080 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,868 | ₩35,868 | ₩34,358 | ₩34,652 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩34,973 | ₩35,975 | ₩33,704 | ₩35,909 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,866 | ₩35,214 | ₩34,078 | ₩35,040 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,786 | ₩35,187 | ₩34,198 | ₩34,692 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,441 | ₩35,762 | ₩34,318 | ₩34,746 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,933 | ₩35,668 | ₩34,839 | ₩35,454 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,548 | ₩35,548 | ₩34,091 | ₩34,652 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,534 | ₩36,069 | ₩35,160 | ₩35,748 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,904 | ₩36,323 | ₩33,717 | ₩35,922 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,303 | ₩34,265 | ₩33,062 | ₩34,211 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,730 | ₩33,877 | ₩32,955 | ₩33,236 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,169 | ₩34,679 | ₩32,755 | ₩33,851 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,022 | ₩33,583 | ₩32,447 | ₩33,463 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩31,980 | ₩33,490 | ₩31,712 | ₩33,156 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,795 | ₩32,795 | ₩31,365 | ₩31,686 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,129 | ₩33,129 | ₩31,779 | ₩32,554 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,848 | ₩34,719 | ₩32,407 | ₩32,982 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,410 | ₩33,717 | ₩32,888 | ₩33,009 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,490 | ₩33,717 | ₩33,156 | ₩33,476 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,931 | ₩34,385 | ₩33,516 | ₩33,583 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,398 | ₩34,586 | ₩33,650 | ₩34,024 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,920 | ₩35,067 | ₩34,131 | ₩34,479 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,439 | ₩35,187 | ₩34,439 | ₩35,013 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,877 | ₩34,238 | ₩33,249 | ₩34,238 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,156 | ₩33,904 | ₩32,995 | ₩33,877 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,717 | ₩33,717 | ₩32,461 | ₩33,650 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,091 | ₩34,572 | ₩33,343 | ₩33,503 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,530 | ₩35,174 | ₩33,530 | ₩34,318 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,583 | ₩34,118 | ₩33,289 | ₩33,704 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,398 | ₩35,628 | ₩33,744 | ₩33,824 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩35,000 | ₩35,000 | ₩33,891 | ₩34,024 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,369 | ₩35,387 | ₩33,369 | ₩34,986 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,075 | ₩33,663 | ₩32,073 | ₩33,396 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,035 | ₩33,476 | ₩32,674 | ₩33,303 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,570 | ₩34,318 | ₩32,527 | ₩33,142 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,133 | ₩35,721 | ₩33,516 | ₩33,516 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩35,989 | ₩36,991 | ₩35,254 | ₩35,280 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,109 | ₩37,258 | ₩36,109 | ₩36,323 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,245 | ₩37,993 | ₩35,815 | ₩36,309 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,871 | ₩37,686 | ₩36,283 | ₩36,791 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,085 | ₩37,713 | ₩36,777 | ₩37,085 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,699 | ₩38,127 | ₩37,004 | ₩37,111 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩37,993 | ₩39,383 | ₩37,111 | ₩37,459 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,768 | ₩39,330 | ₩37,325 | ₩37,526 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,051 | ₩42,350 | ₩35,748 | ₩38,514 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,043 | ₩43,058 | ₩40,065 | ₩40,559 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,668 | ₩42,136 | ₩41,161 | ₩41,909 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,644 | ₩42,644 | ₩41,241 | ₩41,455 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,005 | ₩43,633 | ₩42,043 | ₩42,403 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,510 | ₩43,285 | ₩42,056 | ₩43,285 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,539 | ₩43,539 | ₩42,337 | ₩42,524 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,377 | ₩44,047 | ₩42,190 | ₩43,660 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,604 | ₩43,165 | ₩41,802 | ₩42,163 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,109 | ₩42,604 | ₩41,642 | ₩42,430 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,002 | ₩42,644 | ₩41,441 | ₩42,123 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,778 | ₩43,526 | ₩41,401 | ₩41,829 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,190 | ₩44,248 | ₩40,826 | ₩43,339 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,341 | ₩45,156 | ₩42,550 | ₩42,671 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,018 | ₩44,715 | ₩41,308 | ₩44,047 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,016 | ₩48,016 | ₩42,550 | ₩42,884 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,609 | ₩51,183 | ₩46,947 | ₩48,056 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,573 | ₩53,041 | ₩50,929 | ₩51,598 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,587 | ₩54,016 | ₩52,453 | ₩52,787 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩53,990 | ₩53,990 | ₩52,146 | ₩53,054 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,190 | ₩54,885 | ₩53,816 | ₩54,123 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,417 | ₩54,711 | ₩53,629 | ₩54,444 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,444 | ₩54,524 | ₩53,201 | ₩54,137 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,894 | ₩53,469 | ₩51,892 | ₩53,281 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,333 | ₩53,295 | ₩51,264 | ₩53,054 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,573 | ₩53,375 | ₩51,718 | ₩51,932 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,110 | ₩54,631 | ₩52,252 | ₩52,413 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,161 | ₩54,471 | ₩53,161 | ₩54,177 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,237 | ₩53,963 | ₩51,237 | ₩53,281 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,566 | ₩51,544 | ₩49,566 | ₩50,929 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,239 | ₩52,239 | ₩49,807 | ₩49,820 | -4.63% | 29.9만 |
|---|