시장 데이터를 불러오는 중
전체 종목
V.F. Corporation 과거 주가
V.F. Corporation Common Stock · VFC · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
V.F. Corporation Common Stock · VFC · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,114 | ₩20,368 | ₩19,470 | ₩20,114 | 0.00% | 860.1만 |
| 2026.10.08 | ₩19,014 | ₩19,577 | ₩18,960 | ₩19,483 | +2.47% | 898.8만 |
| 2026.10.07 | ₩19,242 | ₩19,322 | ₩18,920 | ₩19,282 | +0.21% | 654.2만 |
| 2026.10.06 | ₩19,229 | ₩19,591 | ₩18,773 | ₩19,376 | +0.77% | 1138.4만 |
| 2026.10.05 | ₩19,121 | ₩19,255 | ₩18,853 | ₩19,135 | +0.07% | 875.5만 |
| 2026.10.02 | ₩19,524 | ₩19,577 | ₩18,746 | ₩19,215 | -1.58% | 941.6만 |
| 2026.10.01 | ₩18,920 | ₩19,389 | ₩18,799 | ₩19,322 | +2.13% | 1271.9만 |
| 2026.09.30 | ₩19,617 | ₩19,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,853 |
| -3.90% |
| 986.3만 |
| 2026.09.29 | ₩19,456 | ₩19,483 | ₩18,987 | ₩19,443 | -0.07% | 1109.8만 |
|---|
| 2026.09.28 | ₩18,732 | ₩19,671 | ₩18,571 | ₩19,336 | +3.22% | 1266.2만 |
|---|
| 2026.09.25 | ₩18,558 | ₩18,987 | ₩18,330 | ₩18,974 | +2.24% | 871.4만 |
|---|
| 2026.09.24 | ₩18,142 | ₩18,478 | ₩17,807 | ₩18,357 | +1.18% | 865.7만 |
|---|
| 2026.09.23 | ₩18,142 | ₩18,384 | ₩17,901 | ₩18,129 | -0.07% | 715.7만 |
|---|
| 2026.09.22 | ₩17,847 | ₩18,424 | ₩17,847 | ₩18,169 | +1.80% | 947.7만 |
|---|
| 2026.09.21 | ₩17,566 | ₩17,593 | ₩17,123 | ₩17,499 | -0.38% | 764만 |
|---|
| 2026.09.18 | ₩17,324 | ₩17,566 | ₩17,123 | ₩17,150 | -1.01% | 913.6만 |
|---|
| 2026.09.17 | ₩17,324 | ₩17,646 | ₩17,056 | ₩17,338 | +0.08% | 526.6만 |
|---|
| 2026.09.16 | ₩17,096 | ₩17,539 | ₩16,895 | ₩17,070 | -0.16% | 739.1만 |
|---|
| 2026.09.15 | ₩17,418 | ₩17,526 | ₩17,016 | ₩17,043 | -2.16% | 567.9만 |
|---|
| 2026.09.14 | ₩17,123 | ₩17,633 | ₩17,110 | ₩17,526 | +2.35% | 710.1만 |
|---|
| 2026.09.11 | ₩17,164 | ₩17,834 | ₩17,150 | ₩17,660 | +2.89% | 761.7만 |
|---|
| 2026.09.10 | ₩16,801 | ₩17,096 | ₩16,708 | ₩16,922 | +0.72% | 767.7만 |
|---|
| 2026.09.09 | ₩17,619 | ₩17,686 | ₩17,271 | ₩17,311 | -1.75% | 607.6만 |
|---|
| 2026.09.08 | ₩18,102 | ₩18,303 | ₩17,660 | ₩17,700 | -2.22% | 491.6만 |
|---|
| 2026.09.04 | ₩17,418 | ₩18,156 | ₩17,418 | ₩18,035 | +3.54% | 787.9만 |
|---|
| 2026.09.03 | ₩18,075 | ₩18,089 | ₩17,351 | ₩17,619 | -2.52% | 811.1만 |
|---|
| 2026.09.02 | ₩17,713 | ₩18,035 | ₩17,633 | ₩17,727 | +0.08% | 521.4만 |
|---|
| 2026.09.01 | ₩17,821 | ₩17,888 | ₩17,432 | ₩17,552 | -1.50% | 785.3만 |
|---|
| 2026.08.31 | ₩18,116 | ₩18,223 | ₩17,861 | ₩18,022 | -0.52% | 596.1만 |
|---|
| 2026.08.28 | ₩18,437 | ₩18,625 | ₩18,317 | ₩18,330 | -0.58% | 442.2만 |
|---|
| 2026.08.27 | ₩18,665 | ₩18,665 | ₩18,236 | ₩18,290 | -2.01% | 444.7만 |
|---|
| 2026.08.26 | ₩18,598 | ₩18,773 | ₩18,491 | ₩18,625 | +0.14% | 498만 |
|---|
| 2026.08.25 | ₩18,960 | ₩19,068 | ₩18,397 | ₩18,571 | -2.05% | 612.2만 |
|---|
| 2026.08.24 | ₩19,242 | ₩19,524 | ₩19,108 | ₩19,188 | -0.28% | 671.1만 |
|---|
| 2026.08.21 | ₩18,853 | ₩19,456 | ₩18,853 | ₩19,269 | +2.20% | 628만 |
|---|
| 2026.08.20 | ₩19,094 | ₩19,094 | ₩18,585 | ₩18,706 | -2.04% | 533만 |
|---|
| 2026.08.19 | ₩19,389 | ₩19,617 | ₩19,175 | ₩19,269 | -0.62% | 413.1만 |
|---|
| 2026.08.18 | ₩19,591 | ₩19,738 | ₩19,148 | ₩19,188 | -2.05% | 624.8만 |
|---|
| 2026.08.17 | ₩20,221 | ₩20,543 | ₩19,229 | ₩19,416 | -3.98% | 591.9만 |
|---|
| 2026.08.14 | ₩19,711 | ₩19,993 | ₩19,644 | ₩19,939 | +1.16% | 469.9만 |
|---|
| 2026.08.13 | ₩19,751 | ₩19,899 | ₩19,443 | ₩19,765 | +0.07% | 630.8만 |
|---|
| 2026.08.12 | ₩19,845 | ₩20,033 | ₩19,443 | ₩19,537 | -1.55% | 595.5만 |
|---|
| 2026.08.11 | ₩19,899 | ₩20,194 | ₩19,591 | ₩19,819 | -0.40% | 717.8만 |
|---|
| 2026.08.10 | ₩19,979 | ₩20,234 | ₩19,792 | ₩19,979 | 0.00% | 538.7만 |
|---|
| 2026.08.07 | ₩19,899 | ₩20,140 | ₩19,524 | ₩20,100 | +1.01% | 610.5만 |
|---|
| 2026.08.06 | ₩20,181 | ₩20,368 | ₩19,751 | ₩19,778 | -1.99% | 698.2만 |
|---|
| 2026.08.05 | ₩20,556 | ₩20,677 | ₩20,341 | ₩20,408 | -0.72% | 763.8만 |
|---|
| 2026.08.04 | ₩19,886 | ₩20,677 | ₩19,778 | ₩20,422 | +2.70% | 996.1만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,583 | ₩19,711 | ₩20,006 | +0.07% | 1099.2만 |
|---|
| 2026.07.31 | ₩20,033 | ₩20,221 | ₩19,148 | ₩19,202 | -4.15% | 1040.8만 |
|---|
| 2026.07.30 | ₩20,154 | ₩20,368 | ₩19,644 | ₩20,060 | -0.47% | 1427.4만 |
|---|
| 2026.07.29 | ₩21,508 | ₩21,803 | ₩19,711 | ₩20,221 | -5.99% | 2781.9만 |
|---|
| 2026.07.28 | ₩23,117 | ₩24,485 | ₩23,117 | ₩24,471 | +5.86% | 1213.9만 |
|---|
| 2026.07.27 | ₩22,996 | ₩23,439 | ₩22,836 | ₩22,956 | -0.17% | 657.2만 |
|---|
| 2026.07.24 | ₩22,232 | ₩23,171 | ₩22,138 | ₩22,836 | +2.71% | 649.3만 |
|---|
| 2026.07.23 | ₩22,473 | ₩22,608 | ₩21,883 | ₩22,165 | -1.37% | 822.4만 |
|---|
| 2026.07.22 | ₩22,487 | ₩23,023 | ₩22,393 | ₩23,023 | +2.39% | 655.5만 |
|---|
| 2026.07.21 | ₩22,460 | ₩22,742 | ₩22,192 | ₩22,675 | +0.96% | 643.2만 |
|---|
| 2026.07.20 | ₩22,648 | ₩22,903 | ₩22,393 | ₩22,634 | -0.06% | 576.8만 |
|---|
| 2026.07.17 | ₩23,184 | ₩23,198 | ₩22,500 | ₩22,768 | -1.79% | 711.3만 |
|---|
| 2026.07.16 | ₩23,157 | ₩23,493 | ₩22,929 | ₩23,439 | +1.22% | 521.7만 |
|---|
| 2026.07.15 | ₩22,473 | ₩23,560 | ₩22,353 | ₩23,117 | +2.86% | 667.8만 |
|---|
| 2026.07.14 | ₩22,661 | ₩22,688 | ₩22,071 | ₩22,353 | -1.36% | 406.6만 |
|---|
| 2026.07.13 | ₩22,581 | ₩23,211 | ₩22,541 | ₩22,634 | +0.24% | 590만 |
|---|
| 2026.07.10 | ₩22,326 | ₩22,742 | ₩22,138 | ₩22,487 | +0.72% | 415만 |
|---|
| 2026.07.09 | ₩21,495 | ₩22,514 | ₩21,253 | ₩22,165 | +3.12% | 426.9만 |
|---|
| 2026.07.08 | ₩21,763 | ₩21,763 | ₩20,998 | ₩21,481 | -1.29% | 607.8만 |
|---|
| 2026.07.07 | ₩22,125 | ₩22,272 | ₩21,709 | ₩22,058 | -0.30% | 410.7만 |
|---|
| 2026.07.06 | ₩22,085 | ₩22,353 | ₩21,562 | ₩22,125 | +0.18% | 635.5만 |
|---|
| 2026.07.02 | ₩22,782 | ₩22,943 | ₩21,602 | ₩21,857 | -4.06% | 683.9만 |
|---|
| 2026.07.01 | ₩22,339 | ₩23,050 | ₩22,058 | ₩22,567 | +1.02% | 571.4만 |
|---|
| 2026.06.30 | ₩22,259 | ₩22,782 | ₩21,964 | ₩22,366 | +0.48% | 548만 |
|---|
| 2026.06.29 | ₩23,479 | ₩23,479 | ₩22,326 | ₩22,393 | -4.63% | 836.3만 |
|---|
| 2026.06.26 | ₩22,473 | ₩23,466 | ₩22,420 | ₩23,291 | +3.64% | 772.7만 |
|---|
| 2026.06.25 | ₩23,198 | ₩23,466 | ₩22,567 | ₩22,742 | -1.97% | 525.7만 |
|---|
| 2026.06.24 | ₩22,594 | ₩23,493 | ₩22,433 | ₩23,090 | +2.20% | 690.7만 |
|---|
| 2026.06.23 | ₩22,326 | ₩22,688 | ₩22,192 | ₩22,675 | +1.56% | 518.3만 |
|---|
| 2026.06.22 | ₩23,238 | ₩23,238 | ₩22,527 | ₩22,836 | -1.73% | 544.8만 |
|---|
| 2026.06.18 | ₩22,688 | ₩23,345 | ₩22,688 | ₩23,238 | +2.42% | 816.1만 |
|---|
| 2026.06.17 | ₩23,600 | ₩24,445 | ₩22,326 | ₩22,393 | -5.11% | 658.7만 |
|---|
| 2026.06.16 | ₩24,136 | ₩24,404 | ₩23,600 | ₩23,734 | -1.67% | 532.1만 |
|---|
| 2026.06.15 | ₩24,203 | ₩24,780 | ₩23,868 | ₩24,096 | -0.44% | 1132.3만 |
|---|
| 2026.06.12 | ₩23,721 | ₩24,016 | ₩23,345 | ₩23,653 | -0.28% | 1461.1만 |
|---|
| 2026.06.11 | ₩22,433 | ₩23,653 | ₩22,353 | ₩23,452 | +4.54% | 1057.1만 |
|---|
| 2026.06.10 | ₩22,527 | ₩22,768 | ₩21,977 | ₩22,004 | -2.32% | 479.4만 |
|---|
| 2026.06.09 | ₩22,514 | ₩23,519 | ₩22,393 | ₩22,809 | +1.31% | 745.3만 |
|---|
| 2026.06.08 | ₩21,991 | ₩22,380 | ₩21,763 | ₩22,286 | +1.34% | 675.7만 |
|---|
| 2026.06.05 | ₩21,951 | ₩22,259 | ₩21,656 | ₩22,246 | +1.34% | 578.5만 |
|---|
| 2026.06.04 | ₩22,219 | ₩22,406 | ₩21,749 | ₩22,138 | -0.36% | 577.9만 |
|---|
| 2026.06.03 | ₩22,138 | ₩22,541 | ₩21,910 | ₩22,004 | -0.61% | 505.4만 |
|---|
| 2026.06.02 | ₩22,366 | ₩22,795 | ₩22,299 | ₩22,406 | +0.18% | 708.7만 |
|---|
| 2026.06.01 | ₩22,567 | ₩22,728 | ₩21,951 | ₩22,393 | -0.77% | 591.5만 |
|---|
| 2026.05.29 | ₩23,975 | ₩23,975 | ₩22,916 | ₩23,037 | -3.91% | 689.7만 |
|---|
| 2026.05.28 | ₩23,157 | ₩24,230 | ₩22,768 | ₩24,042 | +3.82% | 1068.1만 |
|---|
| 2026.05.27 | ₩22,755 | ₩23,707 | ₩22,755 | ₩23,345 | +2.59% | 986.4만 |
|---|
| 2026.05.26 | ₩22,795 | ₩22,943 | ₩21,790 | ₩22,406 | -1.71% | 867.1만 |
|---|
| 2026.05.22 | ₩21,991 | ₩22,527 | ₩21,843 | ₩22,393 | +1.83% | 946.1만 |
|---|
| 2026.05.21 | ₩21,454 | ₩22,058 | ₩20,864 | ₩21,696 | +1.13% | 1765.3만 |
|---|
| 2026.05.20 | ₩21,870 | ₩22,447 | ₩21,146 | ₩21,736 | -0.61% | 2260.1만 |
|---|
| 2026.05.19 | ₩22,755 | ₩23,372 | ₩22,286 | ₩22,447 | -1.36% | 1873.6만 |
|---|
| 2026.05.18 | ₩23,278 | ₩23,600 | ₩22,366 | ₩22,648 | -2.71% | 1114.3만 |
|---|
| 2026.05.15 | ₩23,037 | ₩23,251 | ₩22,353 | ₩22,366 | -2.91% | 964.8만 |
|---|
| 2026.05.14 | ₩23,372 | ₩23,747 | ₩23,063 | ₩23,171 | -0.86% | 572.7만 |
|---|
| 2026.05.13 | ₩23,358 | ₩23,653 | ₩22,943 | ₩22,970 | -1.66% | 651.2만 |
|---|
| 2026.05.12 | ₩23,721 | ₩23,908 | ₩23,131 | ₩23,586 | -0.57% | 759.2만 |
|---|
| 2026.05.11 | ₩25,316 | ₩25,356 | ₩24,002 | ₩24,056 | -4.98% | 788.8만 |
|---|
| 2026.05.08 | ₩25,839 | ₩25,933 | ₩25,397 | ₩25,450 | -1.50% | 461.7만 |
|---|
| 2026.05.07 | ₩26,228 | ₩26,429 | ₩25,397 | ₩25,558 | -2.56% | 512.8만 |
|---|
| 2026.05.06 | ₩25,477 | ₩26,054 | ₩25,383 | ₩26,027 | +2.16% | 635.2만 |
|---|
| 2026.05.05 | ₩24,833 | ₩25,048 | ₩24,378 | ₩24,565 | -1.08% | 381.1만 |
|---|
| 2026.05.04 | ₩25,397 | ₩25,410 | ₩24,404 | ₩24,659 | -2.90% | 497.9만 |
|---|
| 2026.05.01 | ₩25,584 | ₩26,000 | ₩25,370 | ₩25,491 | -0.37% | 580.5만 |
|---|
| 2026.04.30 | ₩24,726 | ₩25,531 | ₩24,686 | ₩25,383 | +2.66% | 453.5만 |
|---|
| 2026.04.29 | ₩24,833 | ₩25,088 | ₩24,257 | ₩24,471 | -1.46% | 491.6만 |
|---|
| 2026.04.28 | ₩26,054 | ₩26,282 | ₩24,887 | ₩25,088 | -3.71% | 803.7만 |
|---|
| 2026.04.27 | ₩26,523 | ₩26,965 | ₩25,665 | ₩25,960 | -2.12% | 695.3만 |
|---|
| 2026.04.24 | ₩26,979 | ₩27,207 | ₩26,416 | ₩26,536 | -1.64% | 533.7만 |
|---|
| 2026.04.23 | ₩28,829 | ₩28,883 | ₩26,724 | ₩26,845 | -6.88% | 1045.8만 |
|---|
| 2026.04.22 | ₩29,258 | ₩29,567 | ₩28,360 | ₩28,896 | -1.24% | 677.2만 |
|---|
| 2026.04.21 | ₩28,856 | ₩29,862 | ₩28,762 | ₩28,816 | -0.14% | 624.4만 |
|---|
| 2026.04.20 | ₩27,850 | ₩28,923 | ₩27,810 | ₩28,829 | +3.51% | 684.8만 |
|---|
| 2026.04.17 | ₩27,985 | ₩29,299 | ₩27,569 | ₩28,159 | +0.62% | 1160만 |
|---|
| 2026.04.16 | ₩26,255 | ₩27,167 | ₩26,188 | ₩26,979 | +2.76% | 742.2만 |
|---|
| 2026.04.15 | ₩25,799 | ₩26,603 | ₩25,517 | ₩26,335 | +2.08% | 1007.9만 |
|---|
| 2026.04.14 | ₩25,531 | ₩25,839 | ₩24,994 | ₩25,209 | -1.26% | 711.5만 |
|---|
| 2026.04.13 | ₩24,163 | ₩24,726 | ₩23,761 | ₩24,726 | +2.33% | 640.6만 |
|---|
| 2026.04.10 | ₩24,753 | ₩24,833 | ₩24,351 | ₩24,445 | -1.25% | 345.9만 |
|---|
| 2026.04.09 | ₩23,908 | ₩24,874 | ₩23,613 | ₩24,632 | +3.03% | 466만 |
|---|
| 2026.04.08 | ₩23,975 | ₩24,606 | ₩23,828 | ₩23,975 | 0.00% | 819.5만 |
|---|
| 2026.04.07 | ₩22,608 | ₩22,903 | ₩22,313 | ₩22,728 | +0.53% | 395만 |
|---|
| 2026.04.06 | ₩22,608 | ₩22,970 | ₩22,527 | ₩22,876 | +1.19% | 466.9만 |
|---|
| 2026.04.02 | ₩21,977 | ₩22,782 | ₩21,669 | ₩22,621 | +2.93% | 498.8만 |
|---|
| 2026.04.01 | ₩22,916 | ₩23,117 | ₩22,500 | ₩22,688 | -0.99% | 557.7만 |
|---|
| 2026.03.31 | ₩22,219 | ₩22,943 | ₩21,991 | ₩22,782 | +2.53% | 650.3만 |
|---|
| 2026.03.30 | ₩22,058 | ₩22,286 | ₩21,468 | ₩21,656 | -1.82% | 501.7만 |
|---|
| 2026.03.27 | ₩21,870 | ₩22,165 | ₩21,562 | ₩21,991 | +0.55% | 509.5만 |
|---|
| 2026.03.26 | ₩22,782 | ₩23,278 | ₩22,071 | ₩22,165 | -2.71% | 471.2만 |
|---|
| 2026.03.25 | ₩23,519 | ₩23,707 | ₩22,795 | ₩23,077 | -1.88% | 595.5만 |
|---|
| 2026.03.24 | ₩22,353 | ₩23,479 | ₩22,111 | ₩23,198 | +3.78% | 533.8만 |
|---|
| 2026.03.23 | ₩22,728 | ₩23,157 | ₩22,138 | ₩22,715 | -0.06% | 750.3만 |
|---|
| 2026.03.20 | ₩22,071 | ₩22,165 | ₩21,548 | ₩21,830 | -1.09% | 681.5만 |
|---|
| 2026.03.19 | ₩21,602 | ₩22,366 | ₩21,535 | ₩22,111 | +2.36% | 673.9만 |
|---|
| 2026.03.18 | ₩21,937 | ₩22,728 | ₩21,910 | ₩21,964 | +0.12% | 410.3만 |
|---|
| 2026.03.17 | ₩21,991 | ₩22,460 | ₩21,723 | ₩22,246 | +1.16% | 527.6만 |
|---|
| 2026.03.16 | ₩21,642 | ₩22,165 | ₩21,468 | ₩21,495 | -0.68% | 593.7만 |
|---|
| 2026.03.13 | ₩21,213 | ₩21,723 | ₩21,025 | ₩21,401 | +0.88% | 756.1만 |
|---|
| 2026.03.12 | ₩21,387 | ₩21,696 | ₩21,025 | ₩21,079 | -1.44% | 827.4만 |
|---|
| 2026.03.11 | ₩22,661 | ₩22,849 | ₩21,682 | ₩21,937 | -3.20% | 623.8만 |
|---|
| 2026.03.10 | ₩23,224 | ₩23,747 | ₩22,608 | ₩22,755 | -2.02% | 814.3만 |
|---|
| 2026.03.09 | ₩22,675 | ₩23,224 | ₩21,428 | ₩23,157 | +2.13% | 993.5만 |
|---|
| 2026.03.06 | ₩23,801 | ₩24,109 | ₩23,157 | ₩23,224 | -2.42% | 518.6만 |
|---|
| 2026.03.05 | ₩24,780 | ₩25,008 | ₩24,163 | ₩24,485 | -1.19% | 619.8만 |
|---|
| 2026.03.04 | ₩25,356 | ₩25,611 | ₩24,860 | ₩25,088 | -1.06% | 352.3만 |
|---|
| 2026.03.03 | ₩24,351 | ₩25,853 | ₩23,788 | ₩25,196 | +3.47% | 641.3만 |
|---|
| 2026.03.02 | ₩25,075 | ₩25,678 | ₩24,646 | ₩25,383 | +1.23% | 555.5만 |
|---|
| 2026.02.27 | ₩25,786 | ₩26,121 | ₩25,437 | ₩26,040 | +0.99% | 587.9만 |
|---|
| 2026.02.26 | ₩26,308 | ₩26,778 | ₩26,081 | ₩26,389 | +0.31% | 522만 |
|---|
| 2026.02.25 | ₩26,577 | ₩26,872 | ₩26,013 | ₩26,201 | -1.41% | 527.9만 |
|---|
| 2026.02.24 | ₩26,510 | ₩27,287 | ₩26,469 | ₩26,510 | 0.00% | 612.1만 |
|---|
| 2026.02.23 | ₩27,408 | ₩27,555 | ₩25,973 | ₩26,389 | -3.72% | 822.4만 |
|---|
| 2026.02.20 | ₩27,690 | ₩29,393 | ₩27,649 | ₩28,467 | +2.81% | 752.4만 |
|---|
| 2026.02.19 | ₩27,368 | ₩28,078 | ₩27,006 | ₩27,904 | +1.96% | 381.6만 |
|---|
| 2026.02.18 | ₩26,778 | ₩28,052 | ₩26,711 | ₩27,730 | +3.56% | 612.9만 |
|---|
| 2026.02.17 | ₩27,328 | ₩27,864 | ₩26,510 | ₩26,939 | -1.42% | 559.4만 |
|---|
| 2026.02.13 | ₩27,073 | ₩27,797 | ₩26,818 | ₩27,220 | +0.54% | 496.9만 |
|---|
| 2026.02.12 | ₩27,998 | ₩28,494 | ₩26,469 | ₩27,059 | -3.35% | 702.4만 |
|---|
| 2026.02.11 | ₩28,078 | ₩28,414 | ₩27,770 | ₩27,904 | -0.62% | 694.7만 |
|---|
| 2026.02.10 | ₩28,333 | ₩28,588 | ₩27,958 | ₩28,038 | -1.04% | 563.9만 |
|---|
| 2026.02.09 | ₩27,341 | ₩28,306 | ₩27,167 | ₩28,293 | +3.48% | 536.8만 |
|---|
| 2026.02.06 | ₩27,126 | ₩27,850 | ₩27,126 | ₩27,274 | +0.54% | 745.9만 |
|---|
| 2026.02.05 | ₩27,998 | ₩28,145 | ₩26,684 | ₩26,952 | -3.74% | 742.2만 |
|---|
| 2026.02.04 | ₩28,239 | ₩28,990 | ₩27,918 | ₩28,400 | +0.57% | 698.5만 |
|---|
| 2026.02.03 | ₩27,408 | ₩28,709 | ₩27,408 | ₩28,025 | +2.25% | 1087만 |
|---|
| 2026.02.02 | ₩26,228 | ₩27,985 | ₩26,215 | ₩27,502 | +4.86% | 996.8만 |
|---|
| 2026.01.30 | ₩26,831 | ₩27,381 | ₩26,201 | ₩26,268 | -2.10% | 816.9만 |
|---|
| 2026.01.29 | ₩25,611 | ₩27,193 | ₩25,196 | ₩26,965 | +5.29% | 1218.1만 |
|---|
| 2026.01.28 | ₩24,176 | ₩25,786 | ₩23,868 | ₩25,625 | +5.99% | 2047.3만 |
|---|
| 2026.01.27 | ₩26,872 | ₩27,314 | ₩26,510 | ₩27,193 | +1.20% | 1187.5만 |
|---|
| 2026.01.26 | ₩26,469 | ₩26,952 | ₩26,335 | ₩26,831 | +1.37% | 599만 |
|---|
| 2026.01.23 | ₩26,724 | ₩26,979 | ₩26,268 | ₩26,469 | -0.95% | 575.5만 |
|---|
| 2026.01.22 | ₩26,416 | ₩27,086 | ₩26,322 | ₩26,738 | +1.22% | 680.2만 |
|---|
| 2026.01.21 | ₩25,450 | ₩26,496 | ₩25,249 | ₩26,174 | +2.85% | 800.5만 |
|---|
| 2026.01.20 | ₩24,968 | ₩25,786 | ₩24,740 | ₩25,008 | +0.16% | 574.7만 |
|---|
| 2026.01.16 | ₩25,625 | ₩25,893 | ₩25,169 | ₩25,236 | -1.52% | 727.4만 |
|---|
| 2026.01.15 | ₩25,786 | ₩26,255 | ₩25,491 | ₩25,718 | -0.26% | 809.7만 |
|---|
| 2026.01.14 | ₩25,960 | ₩26,416 | ₩25,491 | ₩25,839 | -0.46% | 654.5만 |
|---|
| 2026.01.13 | ₩26,684 | ₩27,488 | ₩26,148 | ₩26,349 | -1.26% | 658.2만 |
|---|
| 2026.01.12 | ₩25,946 | ₩26,697 | ₩25,705 | ₩26,429 | +1.86% | 634.1만 |
|---|
| 2026.01.09 | ₩27,234 | ₩27,435 | ₩26,067 | ₩26,630 | -2.22% | 630.9만 |
|---|
| 2026.01.08 | ₩26,107 | ₩27,287 | ₩25,799 | ₩27,073 | +3.70% | 764.1만 |
|---|
| 2026.01.07 | ₩25,732 | ₩26,148 | ₩25,370 | ₩25,745 | +0.05% | 508.6만 |
|---|
| 2026.01.06 | ₩25,128 | ₩26,282 | ₩25,075 | ₩26,107 | +3.90% | 707.8만 |
|---|
| 2026.01.05 | ₩24,351 | ₩25,584 | ₩24,270 | ₩25,263 | +3.74% | 576.5만 |
|---|
| 2026.01.02 | ₩24,391 | ₩24,565 | ₩24,002 | ₩24,351 | -0.16% | 387.4만 |
|---|
| 2025.12.31 | ₩24,646 | ₩24,646 | ₩24,123 | ₩24,243 | -1.63% | 450.7만 |
|---|
| 2025.12.30 | ₩24,378 | ₩24,565 | ₩24,230 | ₩24,485 | +0.44% | 487.4만 |
|---|
| 2025.12.29 | ₩24,619 | ₩24,673 | ₩24,190 | ₩24,364 | -1.03% | 463.1만 |
|---|
| 2025.12.26 | ₩24,753 | ₩24,820 | ₩24,284 | ₩24,807 | +0.22% | 298.6만 |
|---|
| 2025.12.24 | ₩24,740 | ₩24,807 | ₩24,418 | ₩24,592 | -0.60% | 216.8만 |
|---|
| 2025.12.23 | ₩24,914 | ₩25,035 | ₩24,445 | ₩24,713 | -0.81% | 363.8만 |
|---|
| 2025.12.22 | ₩25,008 | ₩25,222 | ₩24,673 | ₩25,008 | 0.00% | 668.2만 |
|---|
| 2025.12.19 | ₩24,552 | ₩25,356 | ₩24,404 | ₩24,968 | +1.69% | 751.7만 |
|---|
| 2025.12.18 | ₩25,356 | ₩25,531 | ₩24,606 | ₩24,619 | -2.91% | 776.5만 |
|---|
| 2025.12.17 | ₩25,517 | ₩25,812 | ₩24,766 | ₩24,860 | -2.57% | 701.7만 |
|---|
| 2025.12.16 | ₩25,611 | ₩26,067 | ₩25,263 | ₩25,504 | -0.42% | 790.9만 |
|---|
| 2025.12.15 | ₩26,577 | ₩26,724 | ₩25,812 | ₩25,839 | -2.77% | 639만 |
|---|
| 2025.12.12 | ₩26,738 | ₩27,220 | ₩26,241 | ₩26,362 | -1.40% | 574만 |
|---|
| 2025.12.11 | ₩25,718 | ₩26,898 | ₩25,678 | ₩26,536 | +3.18% | 623.1만 |
|---|
| 2025.12.10 | ₩24,217 | ₩25,960 | ₩24,217 | ₩25,705 | +6.15% | 651.2만 |
|---|
| 2025.12.09 | ₩24,378 | ₩25,008 | ₩24,297 | ₩24,364 | -0.06% | 630.3만 |
|---|
| 2025.12.08 | ₩25,222 | ₩25,343 | ₩23,948 | ₩24,176 | -4.15% | 800.8만 |
|---|
| 2025.12.05 | ₩24,941 | ₩25,839 | ₩24,927 | ₩25,544 | +2.42% | 555.9만 |
|---|
| 2025.12.04 | ₩24,887 | ₩25,182 | ₩24,485 | ₩24,901 | +0.05% | 448만 |
|---|
| 2025.12.03 | ₩23,868 | ₩25,169 | ₩23,774 | ₩25,035 | +4.89% | 631.4만 |
|---|
| 2025.12.02 | ₩24,445 | ₩24,445 | ₩23,653 | ₩23,761 | -2.80% | 582.5만 |
|---|
| 2025.12.01 | ₩23,157 | ₩24,458 | ₩22,768 | ₩24,324 | +5.04% | 565.6만 |
|---|
| 2025.11.28 | ₩23,117 | ₩23,721 | ₩22,943 | ₩23,466 | +1.51% | 213만 |
|---|
| 2025.11.26 | ₩23,037 | ₩23,613 | ₩23,037 | ₩23,157 | +0.52% | 587.6만 |
|---|
| 2025.11.25 | ₩22,219 | ₩23,546 | ₩21,951 | ₩23,117 | +4.04% | 850.4만 |
|---|
| 2025.11.24 | ₩21,669 | ₩22,232 | ₩21,401 | ₩21,951 | +1.30% | 827.5만 |
|---|
| 2025.11.21 | ₩19,912 | ₩21,843 | ₩19,886 | ₩21,736 | +9.16% | 980.9만 |
|---|
| 2025.11.20 | ₩19,926 | ₩20,596 | ₩19,604 | ₩19,617 | -1.55% | 578.8만 |
|---|
| 2025.11.19 | ₩19,524 | ₩19,711 | ₩19,242 | ₩19,671 | +0.76% | 445.4만 |
|---|
| 2025.11.18 | ₩18,987 | ₩19,698 | ₩18,880 | ₩19,524 | +2.82% | 435.5만 |
|---|
| 2025.11.17 | ₩19,966 | ₩19,966 | ₩18,920 | ₩19,108 | -4.30% | 556.3만 |
|---|
| 2025.11.14 | ₩19,845 | ₩20,449 | ₩19,765 | ₩20,073 | +1.15% | 492만 |
|---|
| 2025.11.13 | ₩20,650 | ₩21,092 | ₩20,248 | ₩20,489 | -0.78% | 348.7만 |
|---|
| 2025.11.12 | ₩20,127 | ₩20,998 | ₩20,114 | ₩20,703 | +2.86% | 458.5만 |
|---|
| 2025.11.11 | ₩19,792 | ₩20,060 | ₩19,604 | ₩19,872 | +0.41% | 385.7만 |
|---|
| 2025.11.10 | ₩20,114 | ₩20,221 | ₩19,309 | ₩19,617 | -2.47% | 455.1만 |
|---|
| 2025.11.07 | ₩18,934 | ₩19,859 | ₩18,934 | ₩19,631 | +3.68% | 467.3만 |
|---|
| 2025.11.06 | ₩19,738 | ₩19,993 | ₩18,893 | ₩19,121 | -3.13% | 566.2만 |
|---|
| 2025.11.05 | ₩18,585 | ₩20,194 | ₩18,478 | ₩19,819 | +6.64% | 896.4만 |
|---|
| 2025.11.04 | ₩18,826 | ₩19,121 | ₩18,209 | ₩18,451 | -1.99% | 786.8만 |
|---|
| 2025.11.03 | ₩18,692 | ₩19,094 | ₩18,518 | ₩19,001 | +1.65% | 697.2만 |
|---|
| 2025.10.31 | ₩18,665 | ₩18,907 | ₩18,290 | ₩18,826 | +0.86% | 752.9만 |
|---|
| 2025.10.30 | ₩19,215 | ₩19,510 | ₩18,799 | ₩18,853 | -1.88% | 842.1만 |
|---|
| 2025.10.29 | ₩19,269 | ₩20,274 | ₩19,027 | ₩19,510 | +1.25% | 1134만 |
|---|
| 2025.10.28 | ₩22,326 | ₩22,326 | ₩19,376 | ₩19,550 | -12.43% | 1960.8만 |
|---|
| 2025.10.27 | ₩22,125 | ₩22,715 | ₩21,897 | ₩22,272 | +0.67% | 1535.7만 |
|---|
| 2025.10.24 | ₩21,495 | ₩22,031 | ₩21,213 | ₩21,870 | +1.75% | 969만 |
|---|
| 2025.10.23 | ₩20,583 | ₩21,347 | ₩20,449 | ₩21,307 | +3.52% | 622.9만 |
|---|
| 2025.10.22 | ₩20,408 | ₩20,878 | ₩20,301 | ₩20,502 | +0.46% | 623.7만 |
|---|
| 2025.10.21 | ₩19,376 | ₩20,569 | ₩19,161 | ₩20,489 | +5.74% | 606.2만 |
|---|
| 2025.10.20 | ₩19,242 | ₩19,698 | ₩18,920 | ₩19,349 | +0.56% | 514.9만 |
|---|
| 2025.10.17 | ₩18,853 | ₩19,282 | ₩18,759 | ₩19,148 | +1.56% | 510만 |
|---|
| 2025.10.16 | ₩19,242 | ₩19,389 | ₩18,652 | ₩19,001 | -1.25% | 653.9만 |
|---|
| 2025.10.15 | ₩19,617 | ₩19,899 | ₩19,188 | ₩19,202 | -2.12% | 575.9만 |
|---|
| 2025.10.14 | ₩18,437 | ₩19,658 | ₩18,397 | ₩19,416 | +5.31% | 578.4만 |
|---|
| 2025.10.13 | ₩18,250 | ₩18,987 | ₩18,169 | ₩18,840 | +3.23% | 782.2만 |
|---|
| 2025.10.10 | ₩18,545 | ₩18,612 | ₩17,459 | ₩17,821 | -3.90% | 957.5만 |
|---|