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 | ₩39,899 | ₩40,368 | ₩39,511 | ₩39,712 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,555 | ₩40,943 | ₩40,087 | ₩40,247 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,806 | ₩40,809 | ₩39,806 | ₩40,194 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,354 | ₩40,555 | ₩39,605 | ₩39,926 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,649 | ₩40,649 | ₩39,578 | ₩40,354 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,171 | ₩41,933 | ₩40,555 | ₩40,956 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,956 | ₩41,505 | ₩40,502 | ₩40,783 | -0.42% | 12만 |
| 2026.09.30 | ₩40,997 | ₩41,224 | ₩40,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,756 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩41,050 | ₩41,947 | ₩40,408 | ₩40,662 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,100 | ₩41,211 | ₩39,913 | ₩41,077 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,672 | ₩40,194 | ₩39,445 | ₩39,752 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,953 | ₩40,354 | ₩39,565 | ₩40,100 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,207 | ₩40,635 | ₩39,458 | ₩39,685 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,813 | ₩41,866 | ₩40,180 | ₩40,247 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩41,050 | ₩41,371 | ₩40,274 | ₩41,345 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,073 | ₩42,294 | ₩39,659 | ₩41,452 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,976 | ₩39,391 | ₩38,347 | ₩39,230 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,057 | ₩39,431 | ₩37,652 | ₩39,016 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,337 | ₩40,114 | ₩38,468 | ₩38,615 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,722 | ₩39,966 | ₩38,454 | ₩39,284 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,464 | ₩38,856 | ₩37,411 | ₩38,214 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,715 | ₩37,531 | ₩36,661 | ₩37,478 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,966 | ₩37,076 | ₩35,457 | ₩36,621 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,304 | ₩38,521 | ₩35,939 | ₩36,340 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,140 | ₩37,397 | ₩36,100 | ₩37,371 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,434 | ₩36,688 | ₩36,073 | ₩36,447 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,130 | ₩37,451 | ₩36,113 | ₩36,126 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,554 | ₩37,785 | ₩36,554 | ₩36,862 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,728 | ₩38,227 | ₩36,394 | ₩36,621 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,608 | ₩37,638 | ₩36,100 | ₩36,769 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,862 | ₩37,223 | ₩35,979 | ₩36,447 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,879 | ₩37,946 | ₩36,702 | ₩37,264 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,384 | ₩38,428 | ₩36,795 | ₩37,772 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,250 | ₩38,816 | ₩37,250 | ₩37,598 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,541 | ₩37,317 | ₩36,247 | ₩36,956 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,166 | ₩36,809 | ₩35,845 | ₩36,568 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,063 | ₩38,428 | ₩36,728 | ₩36,755 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩38,013 | ₩38,013 | ₩36,862 | ₩37,264 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,049 | ₩37,464 | ₩36,447 | ₩37,264 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,491 | ₩37,785 | ₩36,929 | ₩37,638 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,130 | ₩37,906 | ₩37,130 | ₩37,491 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,233 | ₩36,849 | ₩35,658 | ₩36,702 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,257 | ₩37,330 | ₩34,815 | ₩36,849 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,759 | ₩38,280 | ₩34,962 | ₩35,136 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,876 | ₩38,776 | ₩35,056 | ₩37,986 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,753 | ₩43,873 | ₩42,509 | ₩43,432 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩44,021 | ₩44,021 | ₩42,281 | ₩42,749 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,940 | ₩44,703 | ₩43,365 | ₩43,566 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,552 | ₩44,971 | ₩43,244 | ₩44,449 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,709 | ₩43,352 | ₩41,893 | ₩42,897 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,579 | ₩44,007 | ₩42,549 | ₩43,057 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,392 | ₩44,288 | ₩43,124 | ₩44,128 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,669 | ₩44,904 | ₩42,656 | ₩43,231 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,395 | ₩42,468 | ₩40,395 | ₩42,348 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,779 | ₩40,421 | ₩38,722 | ₩40,154 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,090 | ₩41,237 | ₩38,548 | ₩39,271 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,559 | ₩42,575 | ₩40,930 | ₩41,840 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,465 | ₩42,014 | ₩41,157 | ₩41,532 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,686 | ₩43,820 | ₩41,733 | ₩41,960 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,248 | ₩45,345 | ₩43,472 | ₩43,793 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,669 | ₩44,449 | ₩42,669 | ₩44,061 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,816 | ₩43,860 | ₩42,014 | ₩42,575 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,499 | ₩43,673 | ₩42,870 | ₩42,937 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,368 | ₩44,930 | ₩43,124 | ₩43,726 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,556 | ₩44,716 | ₩43,847 | ₩44,007 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,435 | ₩44,663 | ₩43,606 | ₩44,154 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,185 | ₩45,760 | ₩44,261 | ₩44,783 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,144 | ₩46,282 | ₩45,104 | ₩45,144 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,659 | ₩45,037 | ₩43,030 | ₩44,435 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,937 | ₩44,007 | ₩42,696 | ₩43,619 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,478 | ₩43,525 | ₩40,983 | ₩42,642 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,625 | ₩42,335 | ₩41,318 | ₩41,505 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,097 | ₩43,111 | ₩42,094 | ₩42,094 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,749 | ₩44,114 | ₩41,759 | ₩42,964 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,539 | ₩44,007 | ₩42,014 | ₩42,161 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,485 | ₩43,873 | ₩42,763 | ₩43,740 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,438 | ₩43,231 | ₩41,438 | ₩43,044 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,287 | ₩41,171 | ₩40,006 | ₩40,475 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,622 | ₩41,452 | ₩40,073 | ₩40,287 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,876 | ₩41,733 | ₩40,488 | ₩41,104 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,425 | ₩41,625 | ₩40,729 | ₩40,890 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,947 | ₩42,656 | ₩40,930 | ₩41,010 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,201 | ₩42,709 | ₩41,973 | ₩42,254 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩41,987 | ₩42,736 | ₩41,759 | ₩41,947 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,438 | ₩42,281 | ₩41,010 | ₩42,080 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,247 | ₩41,090 | ₩39,364 | ₩40,702 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,873 | ₩41,224 | ₩39,833 | ₩40,274 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,404 | ₩40,756 | ₩38,508 | ₩40,274 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,829 | ₩39,873 | ₩37,839 | ₩38,936 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,602 | ₩39,351 | ₩37,906 | ₩38,280 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,879 | ₩39,659 | ₩37,879 | ₩38,936 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,337 | ₩40,542 | ₩38,173 | ₩38,361 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,511 | ₩40,261 | ₩38,294 | ₩39,284 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,953 | ₩40,408 | ₩39,123 | ₩39,699 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,946 | ₩40,020 | ₩37,946 | ₩39,859 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,267 | ₩39,003 | ₩36,916 | ₩37,705 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,097 | ₩39,766 | ₩37,999 | ₩38,481 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,749 | ₩39,324 | ₩37,424 | ₩38,842 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,498 | ₩40,154 | ₩38,722 | ₩39,271 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,963 | ₩40,742 | ₩38,802 | ₩39,552 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,826 | ₩39,003 | ₩37,799 | ₩38,976 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,057 | ₩39,418 | ₩37,973 | ₩37,986 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,160 | ₩39,645 | ₩37,491 | ₩38,615 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,939 | ₩37,665 | ₩35,939 | ₩37,585 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,380 | ₩36,902 | ₩35,765 | ₩36,166 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,417 | ₩37,545 | ₩35,323 | ₩36,086 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,604 | ₩36,367 | ₩33,691 | ₩35,337 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,126 | ₩37,478 | ₩36,126 | ₩37,143 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,668 | ₩38,668 | ₩36,193 | ₩36,273 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,468 | ₩38,842 | ₩38,133 | ₩38,468 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,271 | ₩39,859 | ₩38,294 | ₩38,521 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,230 | ₩39,993 | ₩39,110 | ₩39,565 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,197 | ₩39,337 | ₩37,197 | ₩38,749 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,621 | ₩37,183 | ₩36,193 | ₩37,157 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,635 | ₩37,357 | ₩36,367 | ₩36,755 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,635 | ₩37,424 | ₩36,153 | ₩36,260 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,100 | ₩36,702 | ₩34,976 | ₩36,648 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,835 | ₩37,304 | ₩36,314 | ₩36,380 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,902 | ₩37,130 | ₩36,327 | ₩36,849 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,438 | ₩38,026 | ₩36,769 | ₩36,809 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,254 | ₩38,561 | ₩37,223 | ₩37,223 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,782 | ₩38,080 | ₩36,207 | ₩37,826 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,076 | ₩37,491 | ₩36,247 | ₩36,675 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,350 | ₩36,180 | ₩35,297 | ₩35,323 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,547 | ₩35,524 | ₩33,852 | ₩35,457 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,377 | ₩35,484 | ₩34,855 | ₩35,150 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,350 | ₩35,591 | ₩34,828 | ₩35,404 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,096 | ₩35,845 | ₩35,016 | ₩35,591 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,524 | ₩35,845 | ₩34,761 | ₩35,297 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,538 | ₩36,314 | ₩35,497 | ₩35,551 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,895 | ₩35,444 | ₩34,440 | ₩35,297 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,534 | ₩35,123 | ₩34,039 | ₩34,976 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,788 | ₩35,310 | ₩34,039 | ₩34,721 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,431 | ₩35,832 | ₩33,972 | ₩34,588 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,828 | ₩35,738 | ₩34,333 | ₩35,350 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,226 | ₩35,163 | ₩34,119 | ₩34,748 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,116 | ₩34,494 | ₩33,116 | ₩34,320 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,477 | ₩33,477 | ₩32,420 | ₩33,129 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,691 | ₩34,614 | ₩33,236 | ₩33,290 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,400 | ₩34,400 | ₩33,209 | ₩33,878 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,360 | ₩34,721 | ₩33,678 | ₩33,878 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,691 | ₩34,521 | ₩33,584 | ₩34,133 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,186 | ₩34,440 | ₩33,678 | ₩33,718 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,400 | ₩34,949 | ₩34,200 | ₩34,601 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,320 | ₩34,574 | ₩33,798 | ₩34,200 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,651 | ₩34,307 | ₩33,423 | ₩34,253 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,380 | ₩33,771 | ₩32,380 | ₩33,423 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,942 | ₩33,437 | ₩32,594 | ₩32,875 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,852 | ₩34,186 | ₩32,888 | ₩32,942 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,173 | ₩34,173 | ₩32,982 | ₩33,919 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,855 | ₩35,792 | ₩34,427 | ₩34,721 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,935 | ₩35,417 | ₩34,400 | ₩35,243 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩36,006 | ₩36,006 | ₩34,989 | ₩35,377 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,431 | ₩36,006 | ₩34,721 | ₩35,618 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,792 | ₩36,207 | ₩35,190 | ₩35,912 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,926 | ₩36,514 | ₩35,431 | ₩36,166 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,461 | ₩37,384 | ₩35,926 | ₩36,113 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,069 | ₩36,220 | ₩34,601 | ₩36,019 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,427 | ₩35,390 | ₩34,039 | ₩35,069 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,450 | ₩34,869 | ₩32,928 | ₩34,387 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,638 | ₩34,026 | ₩32,942 | ₩33,597 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,397 | ₩34,026 | ₩33,223 | ₩33,638 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,869 | ₩35,297 | ₩33,263 | ₩33,624 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,153 | ₩36,595 | ₩34,333 | ₩35,297 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,350 | ₩36,340 | ₩34,802 | ₩35,912 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,290 | ₩35,123 | ₩33,116 | ₩34,601 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,567 | ₩33,771 | ₩32,567 | ₩33,089 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,119 | ₩34,588 | ₩32,567 | ₩32,634 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,046 | ₩37,411 | ₩34,200 | ₩34,320 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,324 | ₩41,786 | ₩35,136 | ₩35,364 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,635 | ₩37,116 | ₩35,966 | ₩36,166 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,849 | ₩37,451 | ₩35,966 | ₩36,193 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,197 | ₩38,200 | ₩36,166 | ₩37,023 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,608 | ₩37,545 | ₩36,421 | ₩37,518 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,922 | ₩36,876 | ₩34,708 | ₩36,554 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,828 | ₩35,216 | ₩34,066 | ₩35,123 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,912 | ₩35,912 | ₩34,400 | ₩34,695 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩35,016 | ₩36,019 | ₩33,745 | ₩35,952 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,909 | ₩35,257 | ₩34,119 | ₩35,083 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,828 | ₩35,230 | ₩34,240 | ₩34,735 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,484 | ₩35,805 | ₩34,360 | ₩34,788 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,976 | ₩35,711 | ₩34,882 | ₩35,497 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,591 | ₩35,591 | ₩34,133 | ₩34,695 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,578 | ₩36,113 | ₩35,203 | ₩35,792 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,945 | ₩36,367 | ₩33,758 | ₩35,966 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,343 | ₩34,307 | ₩33,102 | ₩34,253 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,771 | ₩33,919 | ₩32,995 | ₩33,276 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,209 | ₩34,721 | ₩32,795 | ₩33,892 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,062 | ₩33,624 | ₩32,487 | ₩33,504 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩32,019 | ₩33,531 | ₩31,751 | ₩33,196 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,835 | ₩32,835 | ₩31,403 | ₩31,724 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,169 | ₩33,169 | ₩31,818 | ₩32,594 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,888 | ₩34,761 | ₩32,447 | ₩33,022 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,450 | ₩33,758 | ₩32,928 | ₩33,049 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,531 | ₩33,758 | ₩33,196 | ₩33,517 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,972 | ₩34,427 | ₩33,557 | ₩33,624 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,440 | ₩34,628 | ₩33,691 | ₩34,066 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,962 | ₩35,109 | ₩34,173 | ₩34,521 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,481 | ₩35,230 | ₩34,481 | ₩35,056 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,919 | ₩34,280 | ₩33,290 | ₩34,280 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,196 | ₩33,945 | ₩33,035 | ₩33,919 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,758 | ₩33,758 | ₩32,500 | ₩33,691 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,133 | ₩34,614 | ₩33,383 | ₩33,544 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,571 | ₩35,216 | ₩33,571 | ₩34,360 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,624 | ₩34,159 | ₩33,330 | ₩33,745 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,440 | ₩35,671 | ₩33,785 | ₩33,865 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩35,042 | ₩35,042 | ₩33,932 | ₩34,066 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,410 | ₩35,431 | ₩33,410 | ₩35,029 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,116 | ₩33,704 | ₩32,112 | ₩33,437 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,076 | ₩33,517 | ₩32,714 | ₩33,343 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,611 | ₩34,360 | ₩32,567 | ₩33,183 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,176 | ₩35,765 | ₩33,557 | ₩33,557 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩36,033 | ₩37,036 | ₩35,297 | ₩35,323 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,153 | ₩37,304 | ₩36,153 | ₩36,367 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,290 | ₩38,040 | ₩35,859 | ₩36,354 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,916 | ₩37,732 | ₩36,327 | ₩36,835 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,130 | ₩37,759 | ₩36,822 | ₩37,130 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,745 | ₩38,173 | ₩37,049 | ₩37,157 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩38,040 | ₩39,431 | ₩37,157 | ₩37,504 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,816 | ₩39,378 | ₩37,371 | ₩37,571 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,100 | ₩42,402 | ₩35,792 | ₩38,561 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,094 | ₩43,111 | ₩40,114 | ₩40,609 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,719 | ₩42,187 | ₩41,211 | ₩41,960 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,696 | ₩42,696 | ₩41,291 | ₩41,505 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,057 | ₩43,686 | ₩42,094 | ₩42,455 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,562 | ₩43,338 | ₩42,107 | ₩43,338 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,592 | ₩43,592 | ₩42,388 | ₩42,575 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,428 | ₩44,101 | ₩42,241 | ₩43,713 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,656 | ₩43,218 | ₩41,853 | ₩42,214 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,161 | ₩42,656 | ₩41,692 | ₩42,482 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,054 | ₩42,696 | ₩41,492 | ₩42,174 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,830 | ₩43,579 | ₩41,452 | ₩41,880 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,241 | ₩44,302 | ₩40,876 | ₩43,392 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,395 | ₩45,211 | ₩42,602 | ₩42,723 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,071 | ₩44,770 | ₩41,358 | ₩44,101 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,075 | ₩48,075 | ₩42,602 | ₩42,937 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,670 | ₩51,246 | ₩47,004 | ₩48,115 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,637 | ₩53,106 | ₩50,992 | ₩51,661 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,651 | ₩54,082 | ₩52,517 | ₩52,851 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩54,056 | ₩54,056 | ₩52,209 | ₩53,119 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,256 | ₩54,952 | ₩53,882 | ₩54,189 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,484 | ₩54,778 | ₩53,694 | ₩54,511 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,511 | ₩54,591 | ₩53,266 | ₩54,203 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,958 | ₩53,534 | ₩51,955 | ₩53,346 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,396 | ₩53,360 | ₩51,326 | ₩53,119 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,637 | ₩53,440 | ₩51,781 | ₩51,995 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,176 | ₩54,698 | ₩52,316 | ₩52,477 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,226 | ₩54,537 | ₩53,226 | ₩54,243 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,299 | ₩54,029 | ₩51,299 | ₩53,346 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,627 | ₩51,607 | ₩49,627 | ₩50,992 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,303 | ₩52,303 | ₩49,868 | ₩49,881 | -4.63% | 29.9만 |
|---|