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 | ₩40,005 | ₩40,474 | ₩39,616 | ₩39,817 | -0.47% | 8.4만 |
| 2026.10.08 | ₩40,662 | ₩41,051 | ₩40,193 | ₩40,354 | -0.76% | 8.2만 |
| 2026.10.07 | ₩39,911 | ₩40,917 | ₩39,911 | ₩40,300 | +0.97% | 6.8만 |
| 2026.10.06 | ₩40,461 | ₩40,662 | ₩39,710 | ₩40,032 | -1.06% | 7.6만 |
| 2026.10.05 | ₩40,756 | ₩40,756 | ₩39,683 | ₩40,461 | -0.72% | 11.5만 |
| 2026.10.02 | ₩41,279 | ₩42,044 | ₩40,662 | ₩41,065 | -0.52% | 10.8만 |
| 2026.10.01 | ₩41,065 | ₩41,615 | ₩40,608 | ₩40,890 | -0.42% | 12만 |
| 2026.09.30 | ₩41,105 | ₩41,333 | ₩40,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,863 |
| -0.59% |
| 16만 |
| 2026.09.29 | ₩41,158 | ₩42,057 | ₩40,515 | ₩40,769 | -0.95% | 10.7만 |
|---|
| 2026.09.28 | ₩40,206 | ₩41,319 | ₩40,018 | ₩41,185 | +2.44% | 20.2만 |
|---|
| 2026.09.25 | ₩39,777 | ₩40,300 | ₩39,549 | ₩39,857 | +0.20% | 9.6만 |
|---|
| 2026.09.24 | ₩40,058 | ₩40,461 | ₩39,669 | ₩40,206 | +0.37% | 10.1만 |
|---|
| 2026.09.23 | ₩40,313 | ₩40,743 | ₩39,562 | ₩39,790 | -1.30% | 12.9만 |
|---|
| 2026.09.22 | ₩41,923 | ₩41,977 | ₩40,286 | ₩40,354 | -3.74% | 14.8만 |
|---|
| 2026.09.21 | ₩41,158 | ₩41,480 | ₩40,380 | ₩41,454 | +0.72% | 18.4만 |
|---|
| 2026.09.18 | ₩40,179 | ₩42,406 | ₩39,763 | ₩41,561 | +3.44% | 38.1만 |
|---|
| 2026.09.17 | ₩39,079 | ₩39,495 | ₩38,449 | ₩39,334 | +0.65% | 11.5만 |
|---|
| 2026.09.16 | ₩39,160 | ₩39,535 | ₩37,751 | ₩39,119 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩39,441 | ₩40,219 | ₩38,569 | ₩38,717 | -1.84% | 20.2만 |
|---|
| 2026.09.14 | ₩38,824 | ₩40,072 | ₩38,556 | ₩39,388 | +1.45% | 19만 |
|---|
| 2026.09.11 | ₩37,563 | ₩38,958 | ₩37,509 | ₩38,314 | +2.00% | 22.3만 |
|---|
| 2026.09.10 | ₩36,812 | ₩37,630 | ₩36,758 | ₩37,577 | +2.08% | 16.8만 |
|---|
| 2026.09.09 | ₩36,061 | ₩37,174 | ₩35,551 | ₩36,718 | +1.82% | 17.1만 |
|---|
| 2026.09.08 | ₩37,402 | ₩38,623 | ₩36,034 | ₩36,436 | -2.58% | 12만 |
|---|
| 2026.09.04 | ₩36,235 | ₩37,496 | ₩36,195 | ₩37,469 | +3.41% | 10.2만 |
|---|
| 2026.09.03 | ₩36,530 | ₩36,785 | ₩36,168 | ₩36,544 | +0.04% | 8.8만 |
|---|
| 2026.09.02 | ₩37,228 | ₩37,550 | ₩36,208 | ₩36,222 | -2.70% | 9.8만 |
|---|
| 2026.09.01 | ₩36,651 | ₩37,885 | ₩36,651 | ₩36,959 | +0.84% | 10.6만 |
|---|
| 2026.08.31 | ₩36,825 | ₩38,328 | ₩36,490 | ₩36,718 | -0.29% | 10.7만 |
|---|
| 2026.08.28 | ₩36,705 | ₩37,738 | ₩36,195 | ₩36,866 | +0.44% | 11.4만 |
|---|
| 2026.08.27 | ₩36,959 | ₩37,322 | ₩36,074 | ₩36,544 | -1.13% | 8.8만 |
|---|
| 2026.08.26 | ₩37,979 | ₩38,046 | ₩36,798 | ₩37,362 | -1.62% | 8.2만 |
|---|
| 2026.08.25 | ₩37,483 | ₩38,529 | ₩36,892 | ₩37,872 | +1.04% | 14.9만 |
|---|
| 2026.08.24 | ₩37,348 | ₩38,918 | ₩37,348 | ₩37,697 | +0.93% | 17.5만 |
|---|
| 2026.08.21 | ₩36,637 | ₩37,416 | ₩36,342 | ₩37,053 | +1.14% | 18.2만 |
|---|
| 2026.08.20 | ₩36,262 | ₩36,906 | ₩35,940 | ₩36,664 | +1.11% | 17.4만 |
|---|
| 2026.08.19 | ₩37,161 | ₩38,529 | ₩36,825 | ₩36,852 | -0.83% | 25.4만 |
|---|
| 2026.08.18 | ₩38,113 | ₩38,113 | ₩36,959 | ₩37,362 | -1.97% | 17.8만 |
|---|
| 2026.08.17 | ₩37,147 | ₩37,563 | ₩36,544 | ₩37,362 | +0.58% | 15.1만 |
|---|
| 2026.08.14 | ₩37,590 | ₩37,885 | ₩37,027 | ₩37,738 | +0.39% | 10.5만 |
|---|
| 2026.08.13 | ₩37,228 | ₩38,006 | ₩37,228 | ₩37,590 | +0.97% | 12.4만 |
|---|
| 2026.08.12 | ₩36,329 | ₩36,946 | ₩35,752 | ₩36,798 | +1.29% | 17.8만 |
|---|
| 2026.08.11 | ₩35,350 | ₩37,429 | ₩34,907 | ₩36,946 | +4.52% | 24.6만 |
|---|
| 2026.08.10 | ₩37,858 | ₩38,381 | ₩35,054 | ₩35,229 | -6.95% | 30.2만 |
|---|
| 2026.08.07 | ₩36,973 | ₩38,878 | ₩35,148 | ₩38,086 | +3.01% | 60.3만 |
|---|
| 2026.08.06 | ₩43,868 | ₩43,989 | ₩42,621 | ₩43,546 | -0.73% | 10.3만 |
|---|
| 2026.08.05 | ₩44,137 | ₩44,137 | ₩42,393 | ₩42,862 | -2.89% | 7.1만 |
|---|
| 2026.08.04 | ₩44,056 | ₩44,821 | ₩43,479 | ₩43,681 | -0.85% | 13만 |
|---|
| 2026.08.03 | ₩43,667 | ₩45,089 | ₩43,359 | ₩44,566 | +2.06% | 7.7만 |
|---|
| 2026.07.31 | ₩42,822 | ₩43,466 | ₩42,004 | ₩43,010 | +0.44% | 8.2만 |
|---|
| 2026.07.30 | ₩43,694 | ₩44,123 | ₩42,661 | ₩43,171 | -1.20% | 7.8만 |
|---|
| 2026.07.29 | ₩43,506 | ₩44,405 | ₩43,238 | ₩44,244 | +1.70% | 9.5만 |
|---|
| 2026.07.28 | ₩42,782 | ₩45,022 | ₩42,768 | ₩43,345 | +1.32% | 10.7만 |
|---|
| 2026.07.27 | ₩40,501 | ₩42,580 | ₩40,501 | ₩42,460 | +4.84% | 7.8만 |
|---|
| 2026.07.24 | ₩39,884 | ₩40,528 | ₩38,824 | ₩40,260 | +0.94% | 16.2만 |
|---|
| 2026.07.23 | ₩41,199 | ₩41,346 | ₩38,650 | ₩39,374 | -4.43% | 16.6만 |
|---|
| 2026.07.22 | ₩41,668 | ₩42,688 | ₩41,038 | ₩41,950 | +0.68% | 10.5만 |
|---|
| 2026.07.21 | ₩41,574 | ₩42,124 | ₩41,266 | ₩41,641 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩43,801 | ₩43,935 | ₩41,843 | ₩42,071 | -3.95% | 9.4만 |
|---|
| 2026.07.17 | ₩44,365 | ₩45,465 | ₩43,587 | ₩43,909 | -1.03% | 12.2만 |
|---|
| 2026.07.16 | ₩42,782 | ₩44,566 | ₩42,782 | ₩44,177 | +3.26% | 8.8만 |
|---|
| 2026.07.15 | ₩42,929 | ₩43,976 | ₩42,124 | ₩42,688 | -0.56% | 9.3만 |
|---|
| 2026.07.14 | ₩43,613 | ₩43,788 | ₩42,983 | ₩43,050 | -1.29% | 8.4만 |
|---|
| 2026.07.13 | ₩44,485 | ₩45,049 | ₩43,238 | ₩43,842 | -1.45% | 9.5만 |
|---|
| 2026.07.10 | ₩44,673 | ₩44,834 | ₩43,962 | ₩44,123 | -1.23% | 8만 |
|---|
| 2026.07.09 | ₩44,553 | ₩44,781 | ₩43,721 | ₩44,271 | -0.63% | 8.3만 |
|---|
| 2026.07.08 | ₩45,304 | ₩45,881 | ₩44,378 | ₩44,901 | -0.89% | 11.1만 |
|---|
| 2026.07.07 | ₩45,264 | ₩46,404 | ₩45,223 | ₩45,264 | 0.00% | 13만 |
|---|
| 2026.07.06 | ₩43,774 | ₩45,156 | ₩43,144 | ₩44,553 | +1.78% | 10.6만 |
|---|
| 2026.07.02 | ₩43,050 | ₩44,123 | ₩42,809 | ₩43,734 | +1.59% | 12만 |
|---|
| 2026.07.01 | ₩41,588 | ₩43,640 | ₩41,091 | ₩42,755 | +2.81% | 13.4만 |
|---|
| 2026.06.30 | ₩41,735 | ₩42,446 | ₩41,427 | ₩41,615 | -0.29% | 13.4만 |
|---|
| 2026.06.29 | ₩43,211 | ₩43,224 | ₩42,205 | ₩42,205 | -2.33% | 9.3만 |
|---|
| 2026.06.26 | ₩42,862 | ₩44,231 | ₩41,869 | ₩43,077 | +0.50% | 47.1만 |
|---|
| 2026.06.25 | ₩43,654 | ₩44,123 | ₩42,124 | ₩42,272 | -3.17% | 12.6만 |
|---|
| 2026.06.24 | ₩43,600 | ₩43,989 | ₩42,876 | ₩43,855 | +0.58% | 12.5만 |
|---|
| 2026.06.23 | ₩41,547 | ₩43,345 | ₩41,547 | ₩43,157 | +3.87% | 12.7만 |
|---|
| 2026.06.22 | ₩40,394 | ₩41,279 | ₩40,112 | ₩40,582 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩40,729 | ₩41,561 | ₩40,179 | ₩40,394 | -0.82% | 12.1만 |
|---|
| 2026.06.17 | ₩40,984 | ₩41,843 | ₩40,595 | ₩41,212 | +0.56% | 10.5만 |
|---|
| 2026.06.16 | ₩41,534 | ₩41,735 | ₩40,836 | ₩40,997 | -1.29% | 12.3만 |
|---|
| 2026.06.15 | ₩42,057 | ₩42,768 | ₩41,038 | ₩41,118 | -2.23% | 9.6만 |
|---|
| 2026.06.12 | ₩42,312 | ₩42,822 | ₩42,084 | ₩42,366 | +0.13% | 5.6만 |
|---|
| 2026.06.11 | ₩42,098 | ₩42,849 | ₩41,869 | ₩42,057 | -0.10% | 12.5만 |
|---|
| 2026.06.10 | ₩41,547 | ₩42,393 | ₩41,118 | ₩42,191 | +1.55% | 15.9만 |
|---|
| 2026.06.09 | ₩40,354 | ₩41,199 | ₩39,468 | ₩40,810 | +1.13% | 19.5만 |
|---|
| 2026.06.08 | ₩39,978 | ₩41,333 | ₩39,938 | ₩40,380 | +1.01% | 14.4만 |
|---|
| 2026.06.05 | ₩39,508 | ₩40,863 | ₩38,610 | ₩40,380 | +2.21% | 10만 |
|---|
| 2026.06.04 | ₩38,931 | ₩39,978 | ₩37,939 | ₩39,039 | +0.28% | 13.6만 |
|---|
| 2026.06.03 | ₩38,703 | ₩39,455 | ₩38,006 | ₩38,381 | -0.83% | 17.3만 |
|---|
| 2026.06.02 | ₩37,979 | ₩39,763 | ₩37,979 | ₩39,039 | +2.79% | 12.9만 |
|---|
| 2026.06.01 | ₩39,441 | ₩40,649 | ₩38,274 | ₩38,462 | -2.48% | 16.5만 |
|---|
| 2026.05.29 | ₩39,616 | ₩40,367 | ₩38,395 | ₩39,388 | -0.58% | 14.7만 |
|---|
| 2026.05.28 | ₩40,058 | ₩40,515 | ₩39,227 | ₩39,803 | -0.64% | 11.8만 |
|---|
| 2026.05.27 | ₩38,046 | ₩40,125 | ₩38,046 | ₩39,964 | +5.04% | 13.1만 |
|---|
| 2026.05.26 | ₩38,368 | ₩39,106 | ₩37,013 | ₩37,805 | -1.47% | 10.5만 |
|---|
| 2026.05.22 | ₩39,200 | ₩39,871 | ₩38,100 | ₩38,583 | -1.57% | 12.4만 |
|---|
| 2026.05.21 | ₩38,851 | ₩39,428 | ₩37,523 | ₩38,945 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩39,602 | ₩40,260 | ₩38,824 | ₩39,374 | -0.58% | 16.8만 |
|---|
| 2026.05.19 | ₩39,066 | ₩40,850 | ₩38,905 | ₩39,656 | +1.51% | 15.5만 |
|---|
| 2026.05.18 | ₩37,925 | ₩39,106 | ₩37,899 | ₩39,079 | +3.04% | 12.1만 |
|---|
| 2026.05.15 | ₩39,160 | ₩39,522 | ₩38,073 | ₩38,086 | -2.74% | 12.7만 |
|---|
| 2026.05.14 | ₩38,261 | ₩39,750 | ₩37,590 | ₩38,717 | +1.19% | 17.3만 |
|---|
| 2026.05.13 | ₩36,034 | ₩37,764 | ₩36,034 | ₩37,684 | +4.58% | 18.7만 |
|---|
| 2026.05.12 | ₩36,476 | ₩37,000 | ₩35,859 | ₩36,262 | -0.59% | 12만 |
|---|
| 2026.05.11 | ₩35,511 | ₩37,644 | ₩35,417 | ₩36,181 | +1.89% | 15.4만 |
|---|
| 2026.05.08 | ₩35,698 | ₩36,463 | ₩33,780 | ₩35,430 | -0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩36,222 | ₩37,577 | ₩36,222 | ₩37,241 | +2.81% | 15.9만 |
|---|
| 2026.05.06 | ₩38,771 | ₩38,771 | ₩36,289 | ₩36,369 | -6.19% | 13만 |
|---|
| 2026.05.05 | ₩38,569 | ₩38,945 | ₩38,234 | ₩38,569 | 0.00% | 12.5만 |
|---|
| 2026.05.04 | ₩39,374 | ₩39,964 | ₩38,395 | ₩38,623 | -1.91% | 14만 |
|---|
| 2026.05.01 | ₩39,334 | ₩40,099 | ₩39,213 | ₩39,669 | +0.85% | 12.4만 |
|---|
| 2026.04.30 | ₩37,295 | ₩39,441 | ₩37,295 | ₩38,851 | +4.17% | 15.2만 |
|---|
| 2026.04.29 | ₩36,718 | ₩37,281 | ₩36,289 | ₩37,255 | +1.46% | 8.9만 |
|---|
| 2026.04.28 | ₩36,731 | ₩37,456 | ₩36,463 | ₩36,852 | +0.33% | 8.8만 |
|---|
| 2026.04.27 | ₩36,731 | ₩37,523 | ₩36,248 | ₩36,356 | -1.02% | 9.6만 |
|---|
| 2026.04.24 | ₩36,195 | ₩36,798 | ₩35,068 | ₩36,745 | +1.52% | 11.1만 |
|---|
| 2026.04.23 | ₩36,933 | ₩37,402 | ₩36,409 | ₩36,476 | -1.24% | 7.5만 |
|---|
| 2026.04.22 | ₩37,000 | ₩37,228 | ₩36,423 | ₩36,946 | -0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩37,536 | ₩38,127 | ₩36,866 | ₩36,906 | -1.68% | 11.1만 |
|---|
| 2026.04.20 | ₩38,355 | ₩38,663 | ₩37,322 | ₩37,322 | -2.69% | 14.6만 |
|---|
| 2026.04.17 | ₩36,879 | ₩38,180 | ₩36,302 | ₩37,925 | +2.84% | 11.7만 |
|---|
| 2026.04.16 | ₩37,174 | ₩37,590 | ₩36,342 | ₩36,772 | -1.08% | 19.9만 |
|---|
| 2026.04.15 | ₩35,443 | ₩36,275 | ₩35,390 | ₩35,417 | -0.08% | 10.4만 |
|---|
| 2026.04.14 | ₩34,639 | ₩35,618 | ₩33,941 | ₩35,551 | +2.63% | 15.6만 |
|---|
| 2026.04.13 | ₩35,470 | ₩35,578 | ₩34,947 | ₩35,242 | -0.64% | 9.8만 |
|---|
| 2026.04.10 | ₩35,443 | ₩35,685 | ₩34,920 | ₩35,497 | +0.15% | 7.7만 |
|---|
| 2026.04.09 | ₩35,189 | ₩35,940 | ₩35,108 | ₩35,685 | +1.41% | 8.1만 |
|---|
| 2026.04.08 | ₩35,618 | ₩35,940 | ₩34,853 | ₩35,390 | -0.64% | 9.8만 |
|---|
| 2026.04.07 | ₩35,631 | ₩36,409 | ₩35,591 | ₩35,645 | +0.04% | 12.2만 |
|---|
| 2026.04.06 | ₩34,987 | ₩35,537 | ₩34,531 | ₩35,390 | +1.15% | 14.9만 |
|---|
| 2026.04.02 | ₩34,625 | ₩35,215 | ₩34,129 | ₩35,068 | +1.28% | 9.7만 |
|---|
| 2026.04.01 | ₩34,880 | ₩35,403 | ₩34,129 | ₩34,813 | -0.19% | 9.9만 |
|---|
| 2026.03.31 | ₩35,524 | ₩35,926 | ₩34,062 | ₩34,679 | -2.38% | 12.7만 |
|---|
| 2026.03.30 | ₩34,920 | ₩35,833 | ₩34,424 | ₩35,443 | +1.50% | 13.3만 |
|---|
| 2026.03.27 | ₩34,317 | ₩35,256 | ₩34,209 | ₩34,840 | +1.52% | 11.5만 |
|---|
| 2026.03.26 | ₩33,203 | ₩34,585 | ₩33,203 | ₩34,411 | +3.64% | 12.3만 |
|---|
| 2026.03.25 | ₩33,565 | ₩33,565 | ₩32,506 | ₩33,217 | -1.04% | 11.5만 |
|---|
| 2026.03.24 | ₩33,780 | ₩34,706 | ₩33,324 | ₩33,378 | -1.19% | 12.7만 |
|---|
| 2026.03.23 | ₩34,491 | ₩34,491 | ₩33,297 | ₩33,968 | -1.52% | 19.7만 |
|---|
| 2026.03.20 | ₩34,451 | ₩34,813 | ₩33,767 | ₩33,968 | -1.40% | 24.5만 |
|---|
| 2026.03.19 | ₩33,780 | ₩34,612 | ₩33,673 | ₩34,223 | +1.31% | 12만 |
|---|
| 2026.03.18 | ₩34,276 | ₩34,531 | ₩33,767 | ₩33,807 | -1.37% | 12.4만 |
|---|
| 2026.03.17 | ₩34,491 | ₩35,041 | ₩34,290 | ₩34,692 | +0.58% | 16.9만 |
|---|
| 2026.03.16 | ₩34,411 | ₩34,665 | ₩33,887 | ₩34,290 | -0.35% | 14.6만 |
|---|
| 2026.03.13 | ₩33,740 | ₩34,397 | ₩33,512 | ₩34,343 | +1.79% | 12.7만 |
|---|
| 2026.03.12 | ₩32,465 | ₩33,860 | ₩32,465 | ₩33,512 | +3.22% | 11.9만 |
|---|
| 2026.03.11 | ₩33,029 | ₩33,525 | ₩32,680 | ₩32,962 | -0.20% | 12.9만 |
|---|
| 2026.03.10 | ₩33,941 | ₩34,276 | ₩32,975 | ₩33,029 | -2.69% | 13.8만 |
|---|
| 2026.03.09 | ₩34,263 | ₩34,263 | ₩33,069 | ₩34,008 | -0.74% | 12.1만 |
|---|
| 2026.03.06 | ₩34,947 | ₩35,886 | ₩34,518 | ₩34,813 | -0.38% | 15.5만 |
|---|
| 2026.03.05 | ₩35,028 | ₩35,511 | ₩34,491 | ₩35,336 | +0.88% | 14.5만 |
|---|
| 2026.03.04 | ₩36,101 | ₩36,101 | ₩35,081 | ₩35,470 | -1.75% | 12.3만 |
|---|
| 2026.03.03 | ₩35,524 | ₩36,101 | ₩34,813 | ₩35,712 | +0.53% | 12.6만 |
|---|
| 2026.03.02 | ₩35,886 | ₩36,302 | ₩35,283 | ₩36,007 | +0.34% | 15.6만 |
|---|
| 2026.02.27 | ₩36,020 | ₩36,611 | ₩35,524 | ₩36,262 | +0.67% | 14만 |
|---|
| 2026.02.26 | ₩36,557 | ₩37,483 | ₩36,020 | ₩36,208 | -0.95% | 14.1만 |
|---|
| 2026.02.25 | ₩35,162 | ₩36,315 | ₩34,692 | ₩36,114 | +2.71% | 19.1만 |
|---|
| 2026.02.24 | ₩34,518 | ₩35,484 | ₩34,129 | ₩35,162 | +1.87% | 12.8만 |
|---|
| 2026.02.23 | ₩33,539 | ₩34,961 | ₩33,015 | ₩34,478 | +2.80% | 13.9만 |
|---|
| 2026.02.20 | ₩33,726 | ₩34,115 | ₩33,029 | ₩33,686 | -0.12% | 14.5만 |
|---|
| 2026.02.19 | ₩33,485 | ₩34,115 | ₩33,310 | ₩33,726 | +0.72% | 13.5만 |
|---|
| 2026.02.18 | ₩34,961 | ₩35,390 | ₩33,351 | ₩33,713 | -3.57% | 22.1만 |
|---|
| 2026.02.17 | ₩36,248 | ₩36,691 | ₩34,424 | ₩35,390 | -2.37% | 25.2만 |
|---|
| 2026.02.13 | ₩35,443 | ₩36,436 | ₩34,893 | ₩36,007 | +1.59% | 25.2만 |
|---|
| 2026.02.12 | ₩33,378 | ₩35,215 | ₩33,203 | ₩34,692 | +3.94% | 18.2만 |
|---|
| 2026.02.11 | ₩32,653 | ₩33,860 | ₩32,653 | ₩33,176 | +1.60% | 20.4만 |
|---|
| 2026.02.10 | ₩34,209 | ₩34,679 | ₩32,653 | ₩32,720 | -4.35% | 24.7만 |
|---|
| 2026.02.09 | ₩36,141 | ₩37,509 | ₩34,290 | ₩34,411 | -4.79% | 26.5만 |
|---|
| 2026.02.06 | ₩39,428 | ₩41,896 | ₩35,229 | ₩35,457 | -10.07% | 38.2만 |
|---|
| 2026.02.05 | ₩36,731 | ₩37,214 | ₩36,061 | ₩36,262 | -1.28% | 17.3만 |
|---|
| 2026.02.04 | ₩36,946 | ₩37,550 | ₩36,061 | ₩36,289 | -1.78% | 30.8만 |
|---|
| 2026.02.03 | ₩37,295 | ₩38,301 | ₩36,262 | ₩37,120 | -0.47% | 27.9만 |
|---|
| 2026.02.02 | ₩36,705 | ₩37,644 | ₩36,517 | ₩37,617 | +2.49% | 25.8만 |
|---|
| 2026.01.30 | ₩35,014 | ₩36,973 | ₩34,800 | ₩36,651 | +4.67% | 20.8만 |
|---|
| 2026.01.29 | ₩34,920 | ₩35,309 | ₩34,156 | ₩35,215 | +0.85% | 13.9만 |
|---|
| 2026.01.28 | ₩36,007 | ₩36,007 | ₩34,491 | ₩34,786 | -3.39% | 24.1만 |
|---|
| 2026.01.27 | ₩35,108 | ₩36,114 | ₩33,834 | ₩36,047 | +2.67% | 21.3만 |
|---|
| 2026.01.26 | ₩35,001 | ₩35,350 | ₩34,209 | ₩35,175 | +0.50% | 23.4만 |
|---|
| 2026.01.23 | ₩34,920 | ₩35,323 | ₩34,330 | ₩34,826 | -0.27% | 22.2만 |
|---|
| 2026.01.22 | ₩35,578 | ₩35,900 | ₩34,451 | ₩34,880 | -1.96% | 21.2만 |
|---|
| 2026.01.21 | ₩35,068 | ₩35,806 | ₩34,974 | ₩35,591 | +1.49% | 33만 |
|---|
| 2026.01.20 | ₩35,685 | ₩35,685 | ₩34,223 | ₩34,786 | -2.52% | 25.3만 |
|---|
| 2026.01.16 | ₩35,672 | ₩36,208 | ₩35,296 | ₩35,886 | +0.60% | 24.2만 |
|---|
| 2026.01.15 | ₩34,035 | ₩36,463 | ₩33,847 | ₩36,061 | +5.95% | 31.3만 |
|---|
| 2026.01.14 | ₩33,431 | ₩34,397 | ₩33,190 | ₩34,343 | +2.73% | 15.9만 |
|---|
| 2026.01.13 | ₩33,860 | ₩34,008 | ₩33,082 | ₩33,364 | -1.47% | 16.4만 |
|---|
| 2026.01.12 | ₩33,297 | ₩34,813 | ₩32,881 | ₩33,981 | +2.05% | 16.9만 |
|---|
| 2026.01.09 | ₩33,149 | ₩33,713 | ₩32,573 | ₩33,592 | +1.34% | 20.1만 |
|---|
| 2026.01.08 | ₩32,103 | ₩33,619 | ₩31,835 | ₩33,284 | +3.68% | 26.8만 |
|---|
| 2026.01.07 | ₩32,921 | ₩32,921 | ₩31,486 | ₩31,808 | -3.38% | 24.7만 |
|---|
| 2026.01.06 | ₩33,257 | ₩33,257 | ₩31,902 | ₩32,680 | -1.73% | 20.5만 |
|---|
| 2026.01.05 | ₩32,975 | ₩34,853 | ₩32,532 | ₩33,109 | +0.41% | 19.6만 |
|---|
| 2026.01.02 | ₩33,539 | ₩33,847 | ₩33,015 | ₩33,136 | -1.20% | 22.4만 |
|---|
| 2025.12.31 | ₩33,619 | ₩33,847 | ₩33,284 | ₩33,606 | -0.04% | 26.1만 |
|---|
| 2025.12.30 | ₩34,062 | ₩34,518 | ₩33,646 | ₩33,713 | -1.02% | 19.7만 |
|---|
| 2025.12.29 | ₩34,531 | ₩34,719 | ₩33,780 | ₩34,156 | -1.09% | 19.9만 |
|---|
| 2025.12.26 | ₩35,054 | ₩35,202 | ₩34,263 | ₩34,612 | -1.26% | 19.6만 |
|---|
| 2025.12.24 | ₩34,571 | ₩35,323 | ₩34,571 | ₩35,148 | +1.67% | 15만 |
|---|
| 2025.12.23 | ₩34,008 | ₩34,370 | ₩33,378 | ₩34,370 | +1.07% | 34.4만 |
|---|
| 2025.12.22 | ₩33,284 | ₩34,035 | ₩33,123 | ₩34,008 | +2.18% | 23.3만 |
|---|
| 2025.12.19 | ₩33,847 | ₩33,847 | ₩32,586 | ₩33,780 | -0.20% | 99.7만 |
|---|
| 2025.12.18 | ₩34,223 | ₩34,706 | ₩33,471 | ₩33,632 | -1.72% | 28.6만 |
|---|
| 2025.12.17 | ₩33,659 | ₩35,309 | ₩33,659 | ₩34,451 | +2.35% | 28.9만 |
|---|
| 2025.12.16 | ₩33,713 | ₩34,250 | ₩33,418 | ₩33,834 | +0.36% | 29.8만 |
|---|
| 2025.12.15 | ₩34,531 | ₩35,765 | ₩33,874 | ₩33,954 | -1.67% | 29.5만 |
|---|
| 2025.12.12 | ₩35,135 | ₩35,135 | ₩34,021 | ₩34,156 | -2.79% | 32.4만 |
|---|
| 2025.12.11 | ₩33,498 | ₩35,524 | ₩33,498 | ₩35,122 | +4.85% | 34.9만 |
|---|
| 2025.12.10 | ₩33,203 | ₩33,793 | ₩32,197 | ₩33,525 | +0.97% | 55.5만 |
|---|
| 2025.12.09 | ₩33,163 | ₩33,606 | ₩32,801 | ₩33,431 | +0.81% | 28.9만 |
|---|
| 2025.12.08 | ₩33,699 | ₩34,451 | ₩32,653 | ₩33,270 | -1.27% | 31만 |
|---|
| 2025.12.05 | ₩35,269 | ₩35,859 | ₩33,646 | ₩33,646 | -4.60% | 31.2만 |
|---|
| 2025.12.04 | ₩36,128 | ₩37,134 | ₩35,390 | ₩35,417 | -1.97% | 25.7만 |
|---|
| 2025.12.03 | ₩36,248 | ₩37,402 | ₩36,248 | ₩36,463 | +0.59% | 28.1만 |
|---|
| 2025.12.02 | ₩37,389 | ₩38,140 | ₩35,953 | ₩36,450 | -2.51% | 28만 |
|---|
| 2025.12.01 | ₩37,013 | ₩37,831 | ₩36,423 | ₩36,933 | -0.22% | 34.8만 |
|---|
| 2025.11.28 | ₩37,228 | ₩37,858 | ₩36,919 | ₩37,228 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩37,845 | ₩38,274 | ₩37,147 | ₩37,255 | -1.56% | 28만 |
|---|
| 2025.11.25 | ₩38,140 | ₩39,535 | ₩37,255 | ₩37,603 | -1.41% | 41.2만 |
|---|
| 2025.11.24 | ₩38,918 | ₩39,482 | ₩37,469 | ₩37,670 | -3.21% | 51.4만 |
|---|
| 2025.11.21 | ₩40,206 | ₩42,513 | ₩35,886 | ₩38,663 | -3.84% | 61.5만 |
|---|
| 2025.11.20 | ₩42,205 | ₩43,224 | ₩40,219 | ₩40,716 | -3.53% | 36.2만 |
|---|
| 2025.11.19 | ₩41,829 | ₩42,299 | ₩41,319 | ₩42,071 | +0.58% | 23.1만 |
|---|
| 2025.11.18 | ₩42,809 | ₩42,809 | ₩41,400 | ₩41,615 | -2.79% | 17.4만 |
|---|
| 2025.11.17 | ₩43,171 | ₩43,801 | ₩42,205 | ₩42,567 | -1.40% | 18.4만 |
|---|
| 2025.11.14 | ₩42,674 | ₩43,452 | ₩42,218 | ₩43,452 | +1.82% | 15.9만 |
|---|
| 2025.11.13 | ₩43,707 | ₩43,707 | ₩42,500 | ₩42,688 | -2.33% | 20만 |
|---|
| 2025.11.12 | ₩42,540 | ₩44,217 | ₩42,352 | ₩43,828 | +3.03% | 21만 |
|---|
| 2025.11.11 | ₩42,768 | ₩43,332 | ₩41,963 | ₩42,326 | -1.04% | 14.1만 |
|---|
| 2025.11.10 | ₩42,272 | ₩42,768 | ₩41,802 | ₩42,594 | +0.76% | 20.9만 |
|---|
| 2025.11.07 | ₩42,165 | ₩42,809 | ₩41,601 | ₩42,285 | +0.29% | 25만 |
|---|
| 2025.11.06 | ₩42,943 | ₩43,694 | ₩41,561 | ₩41,990 | -2.22% | 26.8만 |
|---|
| 2025.11.05 | ₩42,352 | ₩44,418 | ₩40,984 | ₩43,506 | +2.72% | 36.5만 |
|---|
| 2025.11.04 | ₩44,512 | ₩45,331 | ₩42,715 | ₩42,835 | -3.77% | 29.1만 |
|---|
| 2025.11.03 | ₩43,184 | ₩44,888 | ₩41,467 | ₩44,217 | +2.39% | 59.1만 |
|---|
| 2025.10.31 | ₩48,202 | ₩48,202 | ₩42,715 | ₩43,050 | -10.69% | 43.2만 |
|---|
| 2025.10.30 | ₩50,804 | ₩51,381 | ₩47,128 | ₩48,242 | -5.04% | 62.9만 |
|---|
| 2025.10.29 | ₩52,776 | ₩53,246 | ₩51,126 | ₩51,797 | -1.86% | 15.6만 |
|---|
| 2025.10.28 | ₩52,790 | ₩54,225 | ₩52,655 | ₩52,991 | +0.38% | 17.2만 |
|---|
| 2025.10.27 | ₩54,198 | ₩54,198 | ₩52,347 | ₩53,259 | -1.73% | 19.1만 |
|---|
| 2025.10.24 | ₩54,399 | ₩55,097 | ₩54,024 | ₩54,332 | -0.12% | 19.4만 |
|---|
| 2025.10.23 | ₩54,628 | ₩54,923 | ₩53,836 | ₩54,654 | +0.05% | 14만 |
|---|
| 2025.10.22 | ₩54,654 | ₩54,735 | ₩53,407 | ₩54,346 | -0.56% | 19.2만 |
|---|
| 2025.10.21 | ₩53,098 | ₩53,675 | ₩52,092 | ₩53,487 | +0.73% | 15.4만 |
|---|
| 2025.10.20 | ₩52,535 | ₩53,501 | ₩51,461 | ₩53,259 | +1.38% | 11.8만 |
|---|
| 2025.10.17 | ₩52,776 | ₩53,581 | ₩51,918 | ₩52,132 | -1.22% | 12.7만 |
|---|
| 2025.10.16 | ₩54,319 | ₩54,842 | ₩52,454 | ₩52,615 | -3.14% | 17.3만 |
|---|
| 2025.10.15 | ₩53,366 | ₩54,681 | ₩53,366 | ₩54,386 | +1.91% | 15.2만 |
|---|
| 2025.10.14 | ₩51,435 | ₩54,171 | ₩51,435 | ₩53,487 | +3.99% | 14.5만 |
|---|
| 2025.10.13 | ₩49,758 | ₩51,743 | ₩49,758 | ₩51,126 | +2.75% | 22.4만 |
|---|
| 2025.10.10 | ₩52,441 | ₩52,441 | ₩49,999 | ₩50,013 | -4.63% | 29.9만 |
|---|