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 | ₩39,922 | ₩40,391 | ₩39,534 | ₩39,735 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,578 | ₩40,967 | ₩40,110 | ₩40,271 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,829 | ₩40,833 | ₩39,829 | ₩40,217 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,378 | ₩40,578 | ₩39,628 | ₩39,949 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,672 | ₩40,672 | ₩39,601 | ₩40,378 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,194 | ₩41,957 | ₩40,578 | ₩40,980 | -0.52% | 10.8만 |
| 2026.10.01 | ₩40,980 | ₩41,529 | ₩40,525 | ₩40,806 | -0.42% | 12만 |
| 2026.09.30 | ₩41,020 | ₩41,248 | ₩40,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,779 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩41,074 | ₩41,971 | ₩40,431 | ₩40,686 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,123 | ₩41,234 | ₩39,936 | ₩41,101 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,695 | ₩40,217 | ₩39,467 | ₩39,775 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩39,976 | ₩40,378 | ₩39,588 | ₩40,123 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,230 | ₩40,659 | ₩39,481 | ₩39,708 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,837 | ₩41,890 | ₩40,204 | ₩40,271 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩41,074 | ₩41,395 | ₩40,297 | ₩41,368 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,096 | ₩42,319 | ₩39,681 | ₩41,475 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩38,999 | ₩39,414 | ₩38,369 | ₩39,253 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,079 | ₩39,454 | ₩37,673 | ₩39,039 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,360 | ₩40,137 | ₩38,490 | ₩38,637 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,744 | ₩39,989 | ₩38,477 | ₩39,307 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,486 | ₩38,878 | ₩37,432 | ₩38,236 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,736 | ₩37,553 | ₩36,683 | ₩37,499 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩35,986 | ₩37,098 | ₩35,478 | ₩36,642 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,325 | ₩38,543 | ₩35,960 | ₩36,361 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,160 | ₩37,419 | ₩36,120 | ₩37,392 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,455 | ₩36,709 | ₩36,094 | ₩36,468 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,151 | ₩37,472 | ₩36,134 | ₩36,147 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,575 | ₩37,807 | ₩36,575 | ₩36,883 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,750 | ₩38,249 | ₩36,415 | ₩36,642 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,629 | ₩37,660 | ₩36,120 | ₩36,790 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,883 | ₩37,245 | ₩36,000 | ₩36,468 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,901 | ₩37,968 | ₩36,723 | ₩37,285 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,406 | ₩38,450 | ₩36,816 | ₩37,794 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,272 | ₩38,838 | ₩37,272 | ₩37,620 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,562 | ₩37,339 | ₩36,268 | ₩36,977 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,187 | ₩36,830 | ₩35,866 | ₩36,589 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,084 | ₩38,450 | ₩36,750 | ₩36,776 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩38,035 | ₩38,035 | ₩36,883 | ₩37,285 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,071 | ₩37,486 | ₩36,468 | ₩37,285 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,513 | ₩37,807 | ₩36,950 | ₩37,660 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,151 | ₩37,928 | ₩37,151 | ₩37,513 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,254 | ₩36,870 | ₩35,678 | ₩36,723 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,277 | ₩37,352 | ₩34,835 | ₩36,870 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,780 | ₩38,302 | ₩34,982 | ₩35,156 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,897 | ₩38,798 | ₩35,076 | ₩38,008 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,778 | ₩43,899 | ₩42,533 | ₩43,457 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩44,046 | ₩44,046 | ₩42,305 | ₩42,774 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩43,966 | ₩44,729 | ₩43,390 | ₩43,591 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,577 | ₩44,996 | ₩43,269 | ₩44,474 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,734 | ₩43,376 | ₩41,917 | ₩42,921 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,604 | ₩44,032 | ₩42,573 | ₩43,082 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,417 | ₩44,314 | ₩43,149 | ₩44,153 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,694 | ₩44,929 | ₩42,680 | ₩43,256 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,418 | ₩42,493 | ₩40,418 | ₩42,372 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,802 | ₩40,445 | ₩38,744 | ₩40,177 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,114 | ₩41,261 | ₩38,570 | ₩39,293 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,583 | ₩42,600 | ₩40,953 | ₩41,864 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,489 | ₩42,038 | ₩41,181 | ₩41,556 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,711 | ₩43,845 | ₩41,757 | ₩41,984 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,273 | ₩45,371 | ₩43,497 | ₩43,818 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,694 | ₩44,474 | ₩42,694 | ₩44,086 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,841 | ₩43,885 | ₩42,038 | ₩42,600 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,524 | ₩43,698 | ₩42,895 | ₩42,961 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,394 | ₩44,956 | ₩43,149 | ₩43,751 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,581 | ₩44,742 | ₩43,872 | ₩44,032 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,461 | ₩44,688 | ₩43,631 | ₩44,180 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,211 | ₩45,786 | ₩44,287 | ₩44,809 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,170 | ₩46,308 | ₩45,130 | ₩45,170 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,684 | ₩45,063 | ₩43,055 | ₩44,461 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩42,961 | ₩44,032 | ₩42,720 | ₩43,644 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,502 | ₩43,551 | ₩41,007 | ₩42,667 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,649 | ₩42,359 | ₩41,342 | ₩41,529 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,122 | ₩43,135 | ₩42,118 | ₩42,118 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,774 | ₩44,140 | ₩41,783 | ₩42,988 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,564 | ₩44,032 | ₩42,038 | ₩42,185 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,510 | ₩43,899 | ₩42,787 | ₩43,765 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,462 | ₩43,256 | ₩41,462 | ₩43,069 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,311 | ₩41,194 | ₩40,030 | ₩40,498 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,645 | ₩41,475 | ₩40,096 | ₩40,311 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,900 | ₩41,757 | ₩40,511 | ₩41,127 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,449 | ₩41,649 | ₩40,752 | ₩40,913 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩41,971 | ₩42,680 | ₩40,953 | ₩41,034 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,225 | ₩42,734 | ₩41,998 | ₩42,279 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩42,011 | ₩42,761 | ₩41,783 | ₩41,971 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,462 | ₩42,305 | ₩41,034 | ₩42,105 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,271 | ₩41,114 | ₩39,387 | ₩40,726 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,896 | ₩41,248 | ₩39,855 | ₩40,297 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,427 | ₩40,779 | ₩38,530 | ₩40,297 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,851 | ₩39,896 | ₩37,861 | ₩38,958 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,624 | ₩39,374 | ₩37,928 | ₩38,302 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,901 | ₩39,681 | ₩37,901 | ₩38,958 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,360 | ₩40,565 | ₩38,195 | ₩38,383 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,534 | ₩40,284 | ₩38,316 | ₩39,307 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩39,976 | ₩40,431 | ₩39,146 | ₩39,722 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩37,968 | ₩40,043 | ₩37,968 | ₩39,882 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,289 | ₩39,025 | ₩36,937 | ₩37,727 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,119 | ₩39,789 | ₩38,021 | ₩38,503 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,771 | ₩39,347 | ₩37,446 | ₩38,865 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,521 | ₩40,177 | ₩38,744 | ₩39,293 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩38,985 | ₩40,766 | ₩38,825 | ₩39,574 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,847 | ₩39,025 | ₩37,821 | ₩38,999 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,079 | ₩39,440 | ₩37,995 | ₩38,008 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,182 | ₩39,668 | ₩37,513 | ₩38,637 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩35,960 | ₩37,687 | ₩35,960 | ₩37,606 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,401 | ₩36,924 | ₩35,786 | ₩36,187 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,438 | ₩37,566 | ₩35,344 | ₩36,107 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,625 | ₩36,388 | ₩33,710 | ₩35,357 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,147 | ₩37,499 | ₩36,147 | ₩37,165 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,691 | ₩38,691 | ₩36,214 | ₩36,294 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,490 | ₩38,865 | ₩38,155 | ₩38,490 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,293 | ₩39,882 | ₩38,316 | ₩38,543 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,253 | ₩40,016 | ₩39,133 | ₩39,588 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,218 | ₩39,360 | ₩37,218 | ₩38,771 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,642 | ₩37,205 | ₩36,214 | ₩37,178 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,656 | ₩37,379 | ₩36,388 | ₩36,776 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,656 | ₩37,446 | ₩36,174 | ₩36,281 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,120 | ₩36,723 | ₩34,996 | ₩36,669 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,857 | ₩37,325 | ₩36,334 | ₩36,401 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩36,924 | ₩37,151 | ₩36,348 | ₩36,870 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,459 | ₩38,048 | ₩36,790 | ₩36,830 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,276 | ₩38,584 | ₩37,245 | ₩37,245 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,803 | ₩38,102 | ₩36,227 | ₩37,847 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,098 | ₩37,513 | ₩36,268 | ₩36,696 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,371 | ₩36,201 | ₩35,317 | ₩35,344 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,567 | ₩35,545 | ₩33,871 | ₩35,478 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,397 | ₩35,504 | ₩34,875 | ₩35,170 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,371 | ₩35,612 | ₩34,848 | ₩35,424 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,116 | ₩35,866 | ₩35,036 | ₩35,612 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,545 | ₩35,866 | ₩34,782 | ₩35,317 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,558 | ₩36,334 | ₩35,518 | ₩35,571 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,915 | ₩35,464 | ₩34,460 | ₩35,317 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,554 | ₩35,143 | ₩34,059 | ₩34,996 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,808 | ₩35,330 | ₩34,059 | ₩34,741 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,451 | ₩35,853 | ₩33,992 | ₩34,607 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,848 | ₩35,759 | ₩34,353 | ₩35,371 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,246 | ₩35,183 | ₩34,139 | ₩34,768 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,135 | ₩34,514 | ₩33,135 | ₩34,340 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,496 | ₩33,496 | ₩32,439 | ₩33,148 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,710 | ₩34,634 | ₩33,255 | ₩33,309 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,420 | ₩34,420 | ₩33,229 | ₩33,898 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,380 | ₩34,741 | ₩33,697 | ₩33,898 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,710 | ₩34,541 | ₩33,603 | ₩34,152 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,206 | ₩34,460 | ₩33,697 | ₩33,737 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,420 | ₩34,969 | ₩34,219 | ₩34,621 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,340 | ₩34,594 | ₩33,818 | ₩34,219 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,670 | ₩34,326 | ₩33,443 | ₩34,273 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,398 | ₩33,791 | ₩32,398 | ₩33,443 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩32,961 | ₩33,456 | ₩32,613 | ₩32,894 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,871 | ₩34,206 | ₩32,907 | ₩32,961 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,192 | ₩34,192 | ₩33,001 | ₩33,938 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,875 | ₩35,812 | ₩34,447 | ₩34,741 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩34,956 | ₩35,438 | ₩34,420 | ₩35,263 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩36,027 | ₩36,027 | ₩35,009 | ₩35,397 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,451 | ₩36,027 | ₩34,741 | ₩35,638 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,812 | ₩36,227 | ₩35,210 | ₩35,933 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩35,946 | ₩36,535 | ₩35,451 | ₩36,187 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,482 | ₩37,406 | ₩35,946 | ₩36,134 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,089 | ₩36,241 | ₩34,621 | ₩36,040 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,447 | ₩35,411 | ₩34,059 | ₩35,089 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,470 | ₩34,889 | ₩32,947 | ₩34,407 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,657 | ₩34,045 | ₩32,961 | ₩33,617 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,416 | ₩34,045 | ₩33,242 | ₩33,657 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,889 | ₩35,317 | ₩33,282 | ₩33,644 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,174 | ₩36,616 | ₩34,353 | ₩35,317 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,371 | ₩36,361 | ₩34,822 | ₩35,933 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,309 | ₩35,143 | ₩33,135 | ₩34,621 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,586 | ₩33,791 | ₩32,586 | ₩33,108 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,139 | ₩34,607 | ₩32,586 | ₩32,653 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,067 | ₩37,432 | ₩34,219 | ₩34,340 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,347 | ₩41,810 | ₩35,156 | ₩35,384 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,656 | ₩37,138 | ₩35,986 | ₩36,187 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,870 | ₩37,472 | ₩35,986 | ₩36,214 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,218 | ₩38,222 | ₩36,187 | ₩37,044 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,629 | ₩37,566 | ₩36,442 | ₩37,539 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩34,942 | ₩36,897 | ₩34,728 | ₩36,575 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,848 | ₩35,237 | ₩34,085 | ₩35,143 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩35,933 | ₩35,933 | ₩34,420 | ₩34,715 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩35,036 | ₩36,040 | ₩33,764 | ₩35,973 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩34,929 | ₩35,277 | ₩34,139 | ₩35,103 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,848 | ₩35,250 | ₩34,259 | ₩34,755 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,504 | ₩35,826 | ₩34,380 | ₩34,808 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩34,996 | ₩35,732 | ₩34,902 | ₩35,518 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,612 | ₩35,612 | ₩34,152 | ₩34,715 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,598 | ₩36,134 | ₩35,223 | ₩35,812 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩33,965 | ₩36,388 | ₩33,777 | ₩35,986 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,362 | ₩34,326 | ₩33,121 | ₩34,273 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,791 | ₩33,938 | ₩33,014 | ₩33,295 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,229 | ₩34,741 | ₩32,813 | ₩33,911 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,081 | ₩33,644 | ₩32,506 | ₩33,523 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩32,037 | ₩33,550 | ₩31,769 | ₩33,215 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,854 | ₩32,854 | ₩31,421 | ₩31,742 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,188 | ₩33,188 | ₩31,836 | ₩32,613 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,907 | ₩34,782 | ₩32,465 | ₩33,041 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,470 | ₩33,777 | ₩32,947 | ₩33,068 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,550 | ₩33,777 | ₩33,215 | ₩33,536 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩33,992 | ₩34,447 | ₩33,577 | ₩33,644 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,460 | ₩34,648 | ₩33,710 | ₩34,085 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩34,982 | ₩35,130 | ₩34,192 | ₩34,541 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,500 | ₩35,250 | ₩34,500 | ₩35,076 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩33,938 | ₩34,300 | ₩33,309 | ₩34,300 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,215 | ₩33,965 | ₩33,054 | ₩33,938 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,777 | ₩33,777 | ₩32,519 | ₩33,710 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,152 | ₩34,634 | ₩33,403 | ₩33,563 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,590 | ₩35,237 | ₩33,590 | ₩34,380 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,644 | ₩34,179 | ₩33,349 | ₩33,764 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,460 | ₩35,692 | ₩33,804 | ₩33,885 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩35,063 | ₩35,063 | ₩33,951 | ₩34,085 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,429 | ₩35,451 | ₩33,429 | ₩35,049 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,135 | ₩33,724 | ₩32,131 | ₩33,456 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,095 | ₩33,536 | ₩32,733 | ₩33,362 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,630 | ₩34,380 | ₩32,586 | ₩33,202 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,197 | ₩35,786 | ₩33,577 | ₩33,577 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩36,053 | ₩37,057 | ₩35,317 | ₩35,344 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,174 | ₩37,325 | ₩36,174 | ₩36,388 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,312 | ₩38,062 | ₩35,879 | ₩36,375 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩36,937 | ₩37,754 | ₩36,348 | ₩36,857 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,151 | ₩37,780 | ₩36,843 | ₩37,151 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,767 | ₩38,195 | ₩37,071 | ₩37,178 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩38,062 | ₩39,454 | ₩37,178 | ₩37,526 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,838 | ₩39,400 | ₩37,392 | ₩37,593 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,123 | ₩42,426 | ₩35,812 | ₩38,584 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,118 | ₩43,135 | ₩40,137 | ₩40,632 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,743 | ₩42,212 | ₩41,234 | ₩41,984 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,720 | ₩42,720 | ₩41,315 | ₩41,529 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,082 | ₩43,711 | ₩42,118 | ₩42,479 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,587 | ₩43,363 | ₩42,131 | ₩43,363 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,617 | ₩43,617 | ₩42,413 | ₩42,600 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,453 | ₩44,126 | ₩42,265 | ₩43,738 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,680 | ₩43,243 | ₩41,877 | ₩42,239 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,185 | ₩42,680 | ₩41,716 | ₩42,506 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,078 | ₩42,720 | ₩41,516 | ₩42,198 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,854 | ₩43,604 | ₩41,475 | ₩41,904 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,265 | ₩44,327 | ₩40,900 | ₩43,417 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,421 | ₩45,237 | ₩42,627 | ₩42,747 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,095 | ₩44,796 | ₩41,382 | ₩44,126 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,102 | ₩48,102 | ₩42,627 | ₩42,961 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,700 | ₩51,275 | ₩47,031 | ₩48,143 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,668 | ₩53,136 | ₩51,021 | ₩51,690 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,681 | ₩54,113 | ₩52,547 | ₩52,882 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩54,087 | ₩54,087 | ₩52,239 | ₩53,150 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,288 | ₩54,984 | ₩53,913 | ₩54,221 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,515 | ₩54,810 | ₩53,725 | ₩54,542 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,542 | ₩54,622 | ₩53,297 | ₩54,234 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩52,989 | ₩53,565 | ₩51,985 | ₩53,377 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,427 | ₩53,391 | ₩51,356 | ₩53,150 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,668 | ₩53,471 | ₩51,811 | ₩52,025 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,207 | ₩54,729 | ₩52,346 | ₩52,507 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,257 | ₩54,569 | ₩53,257 | ₩54,274 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,329 | ₩54,060 | ₩51,329 | ₩53,377 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,655 | ₩51,637 | ₩49,655 | ₩51,021 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,333 | ₩52,333 | ₩49,896 | ₩49,910 | -4.63% | 29.9만 |
|---|