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 | ₩39,913 | ₩40,382 | ₩39,525 | ₩39,726 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,569 | ₩40,957 | ₩40,101 | ₩40,261 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,820 | ₩40,824 | ₩39,820 | ₩40,208 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,369 | ₩40,569 | ₩39,619 | ₩39,940 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,663 | ₩40,663 | ₩39,592 | ₩40,369 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,185 | ₩41,948 | ₩40,569 | ₩40,971 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,971 | ₩41,520 | ₩40,516 | ₩40,797 | -0.42% | 12만 |
| 2026.09.30 | ₩41,011 | ₩41,239 | ₩40,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,770 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩41,065 | ₩41,961 | ₩40,422 | ₩40,676 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,114 | ₩41,225 | ₩39,927 | ₩41,091 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,686 | ₩40,208 | ₩39,458 | ₩39,766 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,967 | ₩40,369 | ₩39,579 | ₩40,114 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,221 | ₩40,650 | ₩39,472 | ₩39,699 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,828 | ₩41,881 | ₩40,195 | ₩40,261 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩41,065 | ₩41,386 | ₩40,288 | ₩41,359 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,087 | ₩42,309 | ₩39,673 | ₩41,466 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,990 | ₩39,405 | ₩38,361 | ₩39,244 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,070 | ₩39,445 | ₩37,665 | ₩39,030 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,351 | ₩40,128 | ₩38,481 | ₩38,629 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,736 | ₩39,980 | ₩38,468 | ₩39,298 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,477 | ₩38,869 | ₩37,424 | ₩38,227 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,728 | ₩37,544 | ₩36,674 | ₩37,491 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,978 | ₩37,089 | ₩35,470 | ₩36,634 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,317 | ₩38,535 | ₩35,952 | ₩36,353 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,152 | ₩37,411 | ₩36,112 | ₩37,384 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,447 | ₩36,701 | ₩36,085 | ₩36,460 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,143 | ₩37,464 | ₩36,126 | ₩36,139 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,567 | ₩37,799 | ₩36,567 | ₩36,875 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,741 | ₩38,240 | ₩36,407 | ₩36,634 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,621 | ₩37,651 | ₩36,112 | ₩36,781 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,875 | ₩37,237 | ₩35,992 | ₩36,460 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,892 | ₩37,959 | ₩36,715 | ₩37,277 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,397 | ₩38,441 | ₩36,808 | ₩37,785 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,263 | ₩38,829 | ₩37,263 | ₩37,611 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,554 | ₩37,330 | ₩36,259 | ₩36,969 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,179 | ₩36,822 | ₩35,858 | ₩36,581 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,076 | ₩38,441 | ₩36,741 | ₩36,768 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩38,026 | ₩38,026 | ₩36,875 | ₩37,277 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,063 | ₩37,477 | ₩36,460 | ₩37,277 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,504 | ₩37,799 | ₩36,942 | ₩37,651 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,143 | ₩37,919 | ₩37,143 | ₩37,504 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,246 | ₩36,862 | ₩35,670 | ₩36,715 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,269 | ₩37,344 | ₩34,827 | ₩36,862 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,772 | ₩38,294 | ₩34,974 | ₩35,148 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,889 | ₩38,789 | ₩35,068 | ₩37,999 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,768 | ₩43,889 | ₩42,524 | ₩43,447 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩44,036 | ₩44,036 | ₩42,296 | ₩42,764 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,956 | ₩44,719 | ₩43,380 | ₩43,581 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,568 | ₩44,986 | ₩43,260 | ₩44,464 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,724 | ₩43,367 | ₩41,908 | ₩42,912 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,594 | ₩44,023 | ₩42,564 | ₩43,072 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,407 | ₩44,304 | ₩43,139 | ₩44,143 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,684 | ₩44,919 | ₩42,671 | ₩43,246 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,409 | ₩42,483 | ₩40,409 | ₩42,363 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,793 | ₩40,435 | ₩38,736 | ₩40,168 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,105 | ₩41,252 | ₩38,562 | ₩39,284 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,573 | ₩42,590 | ₩40,944 | ₩41,854 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,479 | ₩42,028 | ₩41,172 | ₩41,546 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,701 | ₩43,835 | ₩41,747 | ₩41,975 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,264 | ₩45,361 | ₩43,487 | ₩43,808 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,684 | ₩44,464 | ₩42,684 | ₩44,076 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,831 | ₩43,875 | ₩42,028 | ₩42,590 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,514 | ₩43,688 | ₩42,885 | ₩42,952 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,384 | ₩44,946 | ₩43,139 | ₩43,742 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,571 | ₩44,732 | ₩43,862 | ₩44,023 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,451 | ₩44,678 | ₩43,621 | ₩44,170 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,200 | ₩45,776 | ₩44,277 | ₩44,799 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,160 | ₩46,298 | ₩45,120 | ₩45,160 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,675 | ₩45,053 | ₩43,046 | ₩44,451 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,952 | ₩44,023 | ₩42,711 | ₩43,634 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,493 | ₩43,541 | ₩40,998 | ₩42,657 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,640 | ₩42,350 | ₩41,332 | ₩41,520 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,112 | ₩43,126 | ₩42,109 | ₩42,109 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,764 | ₩44,130 | ₩41,774 | ₩42,979 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,554 | ₩44,023 | ₩42,028 | ₩42,176 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,501 | ₩43,889 | ₩42,778 | ₩43,755 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,453 | ₩43,246 | ₩41,453 | ₩43,059 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,302 | ₩41,185 | ₩40,021 | ₩40,489 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,636 | ₩41,466 | ₩40,087 | ₩40,302 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,891 | ₩41,747 | ₩40,502 | ₩41,118 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,439 | ₩41,640 | ₩40,743 | ₩40,904 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,961 | ₩42,671 | ₩40,944 | ₩41,024 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,216 | ₩42,724 | ₩41,988 | ₩42,269 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩42,002 | ₩42,751 | ₩41,774 | ₩41,961 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,453 | ₩42,296 | ₩41,024 | ₩42,095 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,261 | ₩41,105 | ₩39,378 | ₩40,717 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,887 | ₩41,239 | ₩39,847 | ₩40,288 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,418 | ₩40,770 | ₩38,521 | ₩40,288 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,843 | ₩39,887 | ₩37,852 | ₩38,950 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,615 | ₩39,365 | ₩37,919 | ₩38,294 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,892 | ₩39,673 | ₩37,892 | ₩38,950 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,351 | ₩40,556 | ₩38,187 | ₩38,374 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,525 | ₩40,275 | ₩38,307 | ₩39,298 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,967 | ₩40,422 | ₩39,137 | ₩39,713 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,959 | ₩40,034 | ₩37,959 | ₩39,873 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,281 | ₩39,017 | ₩36,929 | ₩37,718 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,110 | ₩39,780 | ₩38,013 | ₩38,495 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,762 | ₩39,338 | ₩37,437 | ₩38,856 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,512 | ₩40,168 | ₩38,736 | ₩39,284 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,977 | ₩40,757 | ₩38,816 | ₩39,565 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,839 | ₩39,017 | ₩37,812 | ₩38,990 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,070 | ₩39,432 | ₩37,986 | ₩37,999 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,173 | ₩39,659 | ₩37,504 | ₩38,629 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,952 | ₩37,678 | ₩35,952 | ₩37,598 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,393 | ₩36,915 | ₩35,778 | ₩36,179 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,430 | ₩37,558 | ₩35,336 | ₩36,099 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,617 | ₩36,380 | ₩33,703 | ₩35,349 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,139 | ₩37,491 | ₩36,139 | ₩37,156 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,682 | ₩38,682 | ₩36,206 | ₩36,286 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,481 | ₩38,856 | ₩38,147 | ₩38,481 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,284 | ₩39,873 | ₩38,307 | ₩38,535 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,244 | ₩40,007 | ₩39,124 | ₩39,579 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,210 | ₩39,351 | ₩37,210 | ₩38,762 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,634 | ₩37,196 | ₩36,206 | ₩37,170 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,648 | ₩37,370 | ₩36,380 | ₩36,768 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,648 | ₩37,437 | ₩36,166 | ₩36,273 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,112 | ₩36,715 | ₩34,988 | ₩36,661 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,848 | ₩37,317 | ₩36,326 | ₩36,393 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,915 | ₩37,143 | ₩36,340 | ₩36,862 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,451 | ₩38,040 | ₩36,781 | ₩36,822 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,267 | ₩38,575 | ₩37,237 | ₩37,237 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,795 | ₩38,093 | ₩36,219 | ₩37,839 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,089 | ₩37,504 | ₩36,259 | ₩36,688 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,363 | ₩36,193 | ₩35,309 | ₩35,336 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,560 | ₩35,537 | ₩33,864 | ₩35,470 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,389 | ₩35,496 | ₩34,867 | ₩35,162 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,363 | ₩35,604 | ₩34,841 | ₩35,416 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,108 | ₩35,858 | ₩35,028 | ₩35,604 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,537 | ₩35,858 | ₩34,774 | ₩35,309 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,550 | ₩36,326 | ₩35,510 | ₩35,563 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,908 | ₩35,456 | ₩34,452 | ₩35,309 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,546 | ₩35,135 | ₩34,051 | ₩34,988 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,800 | ₩35,322 | ₩34,051 | ₩34,734 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,443 | ₩35,844 | ₩33,984 | ₩34,600 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,841 | ₩35,751 | ₩34,345 | ₩35,363 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,238 | ₩35,175 | ₩34,131 | ₩34,760 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,127 | ₩34,506 | ₩33,127 | ₩34,332 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,489 | ₩33,489 | ₩32,431 | ₩33,141 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,703 | ₩34,626 | ₩33,248 | ₩33,301 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,412 | ₩34,412 | ₩33,221 | ₩33,890 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,372 | ₩34,734 | ₩33,690 | ₩33,890 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,703 | ₩34,533 | ₩33,596 | ₩34,145 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,198 | ₩34,452 | ₩33,690 | ₩33,730 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,412 | ₩34,961 | ₩34,212 | ₩34,613 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,332 | ₩34,586 | ₩33,810 | ₩34,212 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,663 | ₩34,319 | ₩33,435 | ₩34,265 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,391 | ₩33,783 | ₩32,391 | ₩33,435 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,953 | ₩33,449 | ₩32,605 | ₩32,886 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,864 | ₩34,198 | ₩32,900 | ₩32,953 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,185 | ₩34,185 | ₩32,994 | ₩33,930 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,867 | ₩35,804 | ₩34,439 | ₩34,734 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,948 | ₩35,430 | ₩34,412 | ₩35,256 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩36,018 | ₩36,018 | ₩35,001 | ₩35,389 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,443 | ₩36,018 | ₩34,734 | ₩35,630 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,804 | ₩36,219 | ₩35,202 | ₩35,925 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,938 | ₩36,527 | ₩35,443 | ₩36,179 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,474 | ₩37,397 | ₩35,938 | ₩36,126 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,082 | ₩36,233 | ₩34,613 | ₩36,032 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,439 | ₩35,403 | ₩34,051 | ₩35,082 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,462 | ₩34,881 | ₩32,940 | ₩34,399 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,649 | ₩34,038 | ₩32,953 | ₩33,609 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,408 | ₩34,038 | ₩33,234 | ₩33,649 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,881 | ₩35,309 | ₩33,275 | ₩33,636 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,166 | ₩36,607 | ₩34,345 | ₩35,309 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,363 | ₩36,353 | ₩34,814 | ₩35,925 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,301 | ₩35,135 | ₩33,127 | ₩34,613 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,579 | ₩33,783 | ₩32,579 | ₩33,101 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,131 | ₩34,600 | ₩32,579 | ₩32,646 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,059 | ₩37,424 | ₩34,212 | ₩34,332 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,338 | ₩41,801 | ₩35,148 | ₩35,376 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,648 | ₩37,129 | ₩35,978 | ₩36,179 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,862 | ₩37,464 | ₩35,978 | ₩36,206 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,210 | ₩38,214 | ₩36,179 | ₩37,036 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,621 | ₩37,558 | ₩36,433 | ₩37,531 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,934 | ₩36,889 | ₩34,720 | ₩36,567 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,841 | ₩35,229 | ₩34,078 | ₩35,135 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,925 | ₩35,925 | ₩34,412 | ₩34,707 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩35,028 | ₩36,032 | ₩33,756 | ₩35,965 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,921 | ₩35,269 | ₩34,131 | ₩35,095 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,841 | ₩35,242 | ₩34,252 | ₩34,747 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,496 | ₩35,818 | ₩34,372 | ₩34,800 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,988 | ₩35,724 | ₩34,894 | ₩35,510 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,604 | ₩35,604 | ₩34,145 | ₩34,707 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,590 | ₩36,126 | ₩35,215 | ₩35,804 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,957 | ₩36,380 | ₩33,770 | ₩35,978 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,355 | ₩34,319 | ₩33,114 | ₩34,265 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,783 | ₩33,930 | ₩33,007 | ₩33,288 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,221 | ₩34,734 | ₩32,806 | ₩33,904 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,074 | ₩33,636 | ₩32,498 | ₩33,516 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩32,030 | ₩33,542 | ₩31,762 | ₩33,208 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,846 | ₩32,846 | ₩31,414 | ₩31,735 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,181 | ₩33,181 | ₩31,829 | ₩32,605 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,900 | ₩34,774 | ₩32,458 | ₩33,034 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,462 | ₩33,770 | ₩32,940 | ₩33,060 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,542 | ₩33,770 | ₩33,208 | ₩33,529 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,984 | ₩34,439 | ₩33,569 | ₩33,636 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,452 | ₩34,640 | ₩33,703 | ₩34,078 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,974 | ₩35,122 | ₩34,185 | ₩34,533 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,493 | ₩35,242 | ₩34,493 | ₩35,068 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,930 | ₩34,292 | ₩33,301 | ₩34,292 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,208 | ₩33,957 | ₩33,047 | ₩33,930 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,770 | ₩33,770 | ₩32,512 | ₩33,703 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,145 | ₩34,626 | ₩33,395 | ₩33,556 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,582 | ₩35,229 | ₩33,582 | ₩34,372 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,636 | ₩34,171 | ₩33,342 | ₩33,756 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,452 | ₩35,684 | ₩33,797 | ₩33,877 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩35,055 | ₩35,055 | ₩33,944 | ₩34,078 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,422 | ₩35,443 | ₩33,422 | ₩35,041 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,127 | ₩33,716 | ₩32,124 | ₩33,449 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,087 | ₩33,529 | ₩32,726 | ₩33,355 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,623 | ₩34,372 | ₩32,579 | ₩33,194 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,189 | ₩35,778 | ₩33,569 | ₩33,569 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩36,045 | ₩37,049 | ₩35,309 | ₩35,336 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,166 | ₩37,317 | ₩36,166 | ₩36,380 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,303 | ₩38,053 | ₩35,871 | ₩36,367 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,929 | ₩37,745 | ₩36,340 | ₩36,848 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,143 | ₩37,772 | ₩36,835 | ₩37,143 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,759 | ₩38,187 | ₩37,063 | ₩37,170 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩38,053 | ₩39,445 | ₩37,170 | ₩37,518 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,829 | ₩39,391 | ₩37,384 | ₩37,585 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,114 | ₩42,416 | ₩35,804 | ₩38,575 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,109 | ₩43,126 | ₩40,128 | ₩40,623 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,734 | ₩42,202 | ₩41,225 | ₩41,975 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,711 | ₩42,711 | ₩41,305 | ₩41,520 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,072 | ₩43,701 | ₩42,109 | ₩42,470 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,577 | ₩43,353 | ₩42,122 | ₩43,353 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,608 | ₩43,608 | ₩42,403 | ₩42,590 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,443 | ₩44,116 | ₩42,256 | ₩43,728 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,671 | ₩43,233 | ₩41,868 | ₩42,229 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,176 | ₩42,671 | ₩41,707 | ₩42,497 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,068 | ₩42,711 | ₩41,506 | ₩42,189 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,845 | ₩43,594 | ₩41,466 | ₩41,894 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,256 | ₩44,317 | ₩40,891 | ₩43,407 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,411 | ₩45,227 | ₩42,617 | ₩42,738 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,086 | ₩44,786 | ₩41,372 | ₩44,116 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,092 | ₩48,092 | ₩42,617 | ₩42,952 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,688 | ₩51,264 | ₩47,021 | ₩48,132 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,656 | ₩53,124 | ₩51,009 | ₩51,679 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,669 | ₩54,101 | ₩52,535 | ₩52,870 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩54,075 | ₩54,075 | ₩52,227 | ₩53,138 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,275 | ₩54,971 | ₩53,901 | ₩54,208 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,503 | ₩54,797 | ₩53,713 | ₩54,530 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,530 | ₩54,610 | ₩53,285 | ₩54,222 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,977 | ₩53,553 | ₩51,973 | ₩53,365 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,415 | ₩53,379 | ₩51,344 | ₩53,138 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,656 | ₩53,459 | ₩51,799 | ₩52,013 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,195 | ₩54,717 | ₩52,335 | ₩52,495 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,245 | ₩54,556 | ₩53,245 | ₩54,262 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,317 | ₩54,048 | ₩51,317 | ₩53,365 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,644 | ₩51,625 | ₩49,644 | ₩51,009 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,321 | ₩52,321 | ₩49,885 | ₩49,899 | -4.63% | 29.9만 |
|---|