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 | ₩20,116 | ₩20,371 | ₩19,472 | ₩20,116 | 0.00% | 860.1만 |
| 2026.10.08 | ₩19,016 | ₩19,580 | ₩18,963 | ₩19,486 | +2.47% | 898.8만 |
| 2026.10.07 | ₩19,244 | ₩19,325 | ₩18,922 | ₩19,285 | +0.21% | 654.2만 |
| 2026.10.06 | ₩19,231 | ₩19,593 | ₩18,775 | ₩19,378 | +0.77% | 1138.4만 |
| 2026.10.05 | ₩19,124 | ₩19,258 | ₩18,855 | ₩19,137 | +0.07% | 875.5만 |
| 2026.10.02 | ₩19,526 | ₩19,580 | ₩18,748 | ₩19,218 | -1.58% | 941.6만 |
| 2026.10.01 | ₩18,922 | ₩19,392 | ₩18,802 | ₩19,325 | +2.13% | 1271.9만 |
| 2026.09.30 | ₩19,620 | ₩19,687 | ₩18,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,855 |
| -3.90% |
| 986.3만 |
| 2026.09.29 | ₩19,459 | ₩19,486 | ₩18,990 | ₩19,446 | -0.07% | 1109.8만 |
|---|
| 2026.09.28 | ₩18,735 | ₩19,673 | ₩18,574 | ₩19,338 | +3.22% | 1266.2만 |
|---|
| 2026.09.25 | ₩18,560 | ₩18,990 | ₩18,332 | ₩18,976 | +2.24% | 871.4만 |
|---|
| 2026.09.24 | ₩18,145 | ₩18,480 | ₩17,809 | ₩18,359 | +1.18% | 865.7만 |
|---|
| 2026.09.23 | ₩18,145 | ₩18,386 | ₩17,903 | ₩18,131 | -0.07% | 715.7만 |
|---|
| 2026.09.22 | ₩17,850 | ₩18,426 | ₩17,850 | ₩18,171 | +1.80% | 947.7만 |
|---|
| 2026.09.21 | ₩17,568 | ₩17,595 | ₩17,125 | ₩17,501 | -0.38% | 764만 |
|---|
| 2026.09.18 | ₩17,327 | ₩17,568 | ₩17,125 | ₩17,152 | -1.01% | 913.6만 |
|---|
| 2026.09.17 | ₩17,327 | ₩17,648 | ₩17,058 | ₩17,340 | +0.08% | 526.6만 |
|---|
| 2026.09.16 | ₩17,099 | ₩17,541 | ₩16,897 | ₩17,072 | -0.16% | 739.1만 |
|---|
| 2026.09.15 | ₩17,420 | ₩17,528 | ₩17,018 | ₩17,045 | -2.16% | 567.9만 |
|---|
| 2026.09.14 | ₩17,125 | ₩17,635 | ₩17,112 | ₩17,528 | +2.35% | 710.1만 |
|---|
| 2026.09.11 | ₩17,166 | ₩17,836 | ₩17,152 | ₩17,662 | +2.89% | 761.7만 |
|---|
| 2026.09.10 | ₩16,804 | ₩17,099 | ₩16,710 | ₩16,924 | +0.72% | 767.7만 |
|---|
| 2026.09.09 | ₩17,622 | ₩17,689 | ₩17,273 | ₩17,313 | -1.75% | 607.6만 |
|---|
| 2026.09.08 | ₩18,104 | ₩18,306 | ₩17,662 | ₩17,702 | -2.22% | 491.6만 |
|---|
| 2026.09.04 | ₩17,420 | ₩18,158 | ₩17,420 | ₩18,037 | +3.54% | 787.9만 |
|---|
| 2026.09.03 | ₩18,078 | ₩18,091 | ₩17,353 | ₩17,622 | -2.52% | 811.1만 |
|---|
| 2026.09.02 | ₩17,716 | ₩18,037 | ₩17,635 | ₩17,729 | +0.08% | 521.4만 |
|---|
| 2026.09.01 | ₩17,823 | ₩17,890 | ₩17,434 | ₩17,555 | -1.50% | 785.3만 |
|---|
| 2026.08.31 | ₩18,118 | ₩18,225 | ₩17,863 | ₩18,024 | -0.52% | 596.1만 |
|---|
| 2026.08.28 | ₩18,440 | ₩18,627 | ₩18,319 | ₩18,332 | -0.58% | 442.2만 |
|---|
| 2026.08.27 | ₩18,668 | ₩18,668 | ₩18,239 | ₩18,292 | -2.01% | 444.7만 |
|---|
| 2026.08.26 | ₩18,601 | ₩18,775 | ₩18,493 | ₩18,627 | +0.14% | 498만 |
|---|
| 2026.08.25 | ₩18,963 | ₩19,070 | ₩18,399 | ₩18,574 | -2.05% | 612.2만 |
|---|
| 2026.08.24 | ₩19,244 | ₩19,526 | ₩19,110 | ₩19,191 | -0.28% | 671.1만 |
|---|
| 2026.08.21 | ₩18,855 | ₩19,459 | ₩18,855 | ₩19,271 | +2.20% | 628만 |
|---|
| 2026.08.20 | ₩19,097 | ₩19,097 | ₩18,587 | ₩18,708 | -2.04% | 533만 |
|---|
| 2026.08.19 | ₩19,392 | ₩19,620 | ₩19,177 | ₩19,271 | -0.62% | 413.1만 |
|---|
| 2026.08.18 | ₩19,593 | ₩19,741 | ₩19,150 | ₩19,191 | -2.05% | 624.8만 |
|---|
| 2026.08.17 | ₩20,223 | ₩20,545 | ₩19,231 | ₩19,419 | -3.98% | 591.9만 |
|---|
| 2026.08.14 | ₩19,714 | ₩19,995 | ₩19,647 | ₩19,942 | +1.16% | 469.9만 |
|---|
| 2026.08.13 | ₩19,754 | ₩19,901 | ₩19,446 | ₩19,767 | +0.07% | 630.8만 |
|---|
| 2026.08.12 | ₩19,848 | ₩20,036 | ₩19,446 | ₩19,539 | -1.55% | 595.5만 |
|---|
| 2026.08.11 | ₩19,901 | ₩20,197 | ₩19,593 | ₩19,821 | -0.40% | 717.8만 |
|---|
| 2026.08.10 | ₩19,982 | ₩20,237 | ₩19,794 | ₩19,982 | 0.00% | 538.7만 |
|---|
| 2026.08.07 | ₩19,901 | ₩20,143 | ₩19,526 | ₩20,103 | +1.01% | 610.5만 |
|---|
| 2026.08.06 | ₩20,183 | ₩20,371 | ₩19,754 | ₩19,781 | -1.99% | 698.2만 |
|---|
| 2026.08.05 | ₩20,559 | ₩20,679 | ₩20,344 | ₩20,411 | -0.72% | 763.8만 |
|---|
| 2026.08.04 | ₩19,888 | ₩20,679 | ₩19,781 | ₩20,424 | +2.70% | 996.1만 |
|---|
| 2026.08.03 | ₩19,995 | ₩20,585 | ₩19,714 | ₩20,009 | +0.07% | 1099.2만 |
|---|
| 2026.07.31 | ₩20,036 | ₩20,223 | ₩19,150 | ₩19,204 | -4.15% | 1040.8만 |
|---|
| 2026.07.30 | ₩20,156 | ₩20,371 | ₩19,647 | ₩20,062 | -0.47% | 1427.4만 |
|---|
| 2026.07.29 | ₩21,511 | ₩21,806 | ₩19,714 | ₩20,223 | -5.99% | 2781.9만 |
|---|
| 2026.07.28 | ₩23,120 | ₩24,488 | ₩23,120 | ₩24,475 | +5.86% | 1213.9만 |
|---|
| 2026.07.27 | ₩22,999 | ₩23,442 | ₩22,838 | ₩22,959 | -0.17% | 657.2만 |
|---|
| 2026.07.24 | ₩22,235 | ₩23,174 | ₩22,141 | ₩22,838 | +2.71% | 649.3만 |
|---|
| 2026.07.23 | ₩22,476 | ₩22,610 | ₩21,886 | ₩22,168 | -1.37% | 822.4만 |
|---|
| 2026.07.22 | ₩22,490 | ₩23,026 | ₩22,396 | ₩23,026 | +2.39% | 655.5만 |
|---|
| 2026.07.21 | ₩22,463 | ₩22,745 | ₩22,195 | ₩22,677 | +0.96% | 643.2만 |
|---|
| 2026.07.20 | ₩22,651 | ₩22,905 | ₩22,396 | ₩22,637 | -0.06% | 576.8만 |
|---|
| 2026.07.17 | ₩23,187 | ₩23,201 | ₩22,503 | ₩22,771 | -1.79% | 711.3만 |
|---|
| 2026.07.16 | ₩23,160 | ₩23,496 | ₩22,932 | ₩23,442 | +1.22% | 521.7만 |
|---|
| 2026.07.15 | ₩22,476 | ₩23,563 | ₩22,356 | ₩23,120 | +2.86% | 667.8만 |
|---|
| 2026.07.14 | ₩22,664 | ₩22,691 | ₩22,074 | ₩22,356 | -1.36% | 406.6만 |
|---|
| 2026.07.13 | ₩22,584 | ₩23,214 | ₩22,543 | ₩22,637 | +0.24% | 590만 |
|---|
| 2026.07.10 | ₩22,329 | ₩22,745 | ₩22,141 | ₩22,490 | +0.72% | 415만 |
|---|
| 2026.07.09 | ₩21,497 | ₩22,517 | ₩21,256 | ₩22,168 | +3.12% | 426.9만 |
|---|
| 2026.07.08 | ₩21,766 | ₩21,766 | ₩21,001 | ₩21,484 | -1.29% | 607.8만 |
|---|
| 2026.07.07 | ₩22,128 | ₩22,275 | ₩21,712 | ₩22,061 | -0.30% | 410.7만 |
|---|
| 2026.07.06 | ₩22,087 | ₩22,356 | ₩21,564 | ₩22,128 | +0.18% | 635.5만 |
|---|
| 2026.07.02 | ₩22,785 | ₩22,946 | ₩21,605 | ₩21,859 | -4.06% | 683.9만 |
|---|
| 2026.07.01 | ₩22,342 | ₩23,053 | ₩22,061 | ₩22,570 | +1.02% | 571.4만 |
|---|
| 2026.06.30 | ₩22,262 | ₩22,785 | ₩21,967 | ₩22,369 | +0.48% | 548만 |
|---|
| 2026.06.29 | ₩23,482 | ₩23,482 | ₩22,329 | ₩22,396 | -4.63% | 836.3만 |
|---|
| 2026.06.26 | ₩22,476 | ₩23,469 | ₩22,423 | ₩23,294 | +3.64% | 772.7만 |
|---|
| 2026.06.25 | ₩23,201 | ₩23,469 | ₩22,570 | ₩22,745 | -1.97% | 525.7만 |
|---|
| 2026.06.24 | ₩22,597 | ₩23,496 | ₩22,436 | ₩23,093 | +2.20% | 690.7만 |
|---|
| 2026.06.23 | ₩22,329 | ₩22,691 | ₩22,195 | ₩22,677 | +1.56% | 518.3만 |
|---|
| 2026.06.22 | ₩23,241 | ₩23,241 | ₩22,530 | ₩22,838 | -1.73% | 544.8만 |
|---|
| 2026.06.18 | ₩22,691 | ₩23,348 | ₩22,691 | ₩23,241 | +2.42% | 816.1만 |
|---|
| 2026.06.17 | ₩23,603 | ₩24,448 | ₩22,329 | ₩22,396 | -5.11% | 658.7만 |
|---|
| 2026.06.16 | ₩24,139 | ₩24,407 | ₩23,603 | ₩23,737 | -1.67% | 532.1만 |
|---|
| 2026.06.15 | ₩24,206 | ₩24,783 | ₩23,871 | ₩24,099 | -0.44% | 1132.3만 |
|---|
| 2026.06.12 | ₩23,724 | ₩24,019 | ₩23,348 | ₩23,656 | -0.28% | 1461.1만 |
|---|
| 2026.06.11 | ₩22,436 | ₩23,656 | ₩22,356 | ₩23,455 | +4.54% | 1057.1만 |
|---|
| 2026.06.10 | ₩22,530 | ₩22,771 | ₩21,980 | ₩22,007 | -2.32% | 479.4만 |
|---|
| 2026.06.09 | ₩22,517 | ₩23,522 | ₩22,396 | ₩22,812 | +1.31% | 745.3만 |
|---|
| 2026.06.08 | ₩21,994 | ₩22,382 | ₩21,766 | ₩22,289 | +1.34% | 675.7만 |
|---|
| 2026.06.05 | ₩21,953 | ₩22,262 | ₩21,658 | ₩22,248 | +1.34% | 578.5만 |
|---|
| 2026.06.04 | ₩22,222 | ₩22,409 | ₩21,752 | ₩22,141 | -0.36% | 577.9만 |
|---|
| 2026.06.03 | ₩22,141 | ₩22,543 | ₩21,913 | ₩22,007 | -0.61% | 505.4만 |
|---|
| 2026.06.02 | ₩22,369 | ₩22,798 | ₩22,302 | ₩22,409 | +0.18% | 708.7만 |
|---|
| 2026.06.01 | ₩22,570 | ₩22,731 | ₩21,953 | ₩22,396 | -0.77% | 591.5만 |
|---|
| 2026.05.29 | ₩23,978 | ₩23,978 | ₩22,919 | ₩23,040 | -3.91% | 689.7만 |
|---|
| 2026.05.28 | ₩23,160 | ₩24,233 | ₩22,771 | ₩24,045 | +3.82% | 1068.1만 |
|---|
| 2026.05.27 | ₩22,758 | ₩23,710 | ₩22,758 | ₩23,348 | +2.59% | 986.4만 |
|---|
| 2026.05.26 | ₩22,798 | ₩22,946 | ₩21,792 | ₩22,409 | -1.71% | 867.1만 |
|---|
| 2026.05.22 | ₩21,994 | ₩22,530 | ₩21,846 | ₩22,396 | +1.83% | 946.1만 |
|---|
| 2026.05.21 | ₩21,457 | ₩22,061 | ₩20,867 | ₩21,699 | +1.13% | 1765.3만 |
|---|
| 2026.05.20 | ₩21,873 | ₩22,450 | ₩21,149 | ₩21,739 | -0.61% | 2260.1만 |
|---|
| 2026.05.19 | ₩22,758 | ₩23,375 | ₩22,289 | ₩22,450 | -1.36% | 1873.6만 |
|---|
| 2026.05.18 | ₩23,281 | ₩23,603 | ₩22,369 | ₩22,651 | -2.71% | 1114.3만 |
|---|
| 2026.05.15 | ₩23,040 | ₩23,254 | ₩22,356 | ₩22,369 | -2.91% | 964.8만 |
|---|
| 2026.05.14 | ₩23,375 | ₩23,750 | ₩23,066 | ₩23,174 | -0.86% | 572.7만 |
|---|
| 2026.05.13 | ₩23,361 | ₩23,656 | ₩22,946 | ₩22,973 | -1.66% | 651.2만 |
|---|
| 2026.05.12 | ₩23,724 | ₩23,911 | ₩23,133 | ₩23,589 | -0.57% | 759.2만 |
|---|
| 2026.05.11 | ₩25,319 | ₩25,360 | ₩24,005 | ₩24,059 | -4.98% | 788.8만 |
|---|
| 2026.05.08 | ₩25,842 | ₩25,936 | ₩25,400 | ₩25,454 | -1.50% | 461.7만 |
|---|
| 2026.05.07 | ₩26,231 | ₩26,432 | ₩25,400 | ₩25,561 | -2.56% | 512.8만 |
|---|
| 2026.05.06 | ₩25,480 | ₩26,057 | ₩25,386 | ₩26,030 | +2.16% | 635.2만 |
|---|
| 2026.05.05 | ₩24,837 | ₩25,051 | ₩24,381 | ₩24,568 | -1.08% | 381.1만 |
|---|
| 2026.05.04 | ₩25,400 | ₩25,413 | ₩24,407 | ₩24,662 | -2.90% | 497.9만 |
|---|
| 2026.05.01 | ₩25,588 | ₩26,003 | ₩25,373 | ₩25,494 | -0.37% | 580.5만 |
|---|
| 2026.04.30 | ₩24,729 | ₩25,534 | ₩24,689 | ₩25,386 | +2.66% | 453.5만 |
|---|
| 2026.04.29 | ₩24,837 | ₩25,091 | ₩24,260 | ₩24,475 | -1.46% | 491.6만 |
|---|
| 2026.04.28 | ₩26,057 | ₩26,285 | ₩24,890 | ₩25,091 | -3.71% | 803.7만 |
|---|
| 2026.04.27 | ₩26,526 | ₩26,969 | ₩25,668 | ₩25,963 | -2.12% | 695.3만 |
|---|
| 2026.04.24 | ₩26,982 | ₩27,210 | ₩26,419 | ₩26,540 | -1.64% | 533.7만 |
|---|
| 2026.04.23 | ₩28,833 | ₩28,887 | ₩26,728 | ₩26,848 | -6.88% | 1045.8만 |
|---|
| 2026.04.22 | ₩29,262 | ₩29,571 | ₩28,364 | ₩28,900 | -1.24% | 677.2만 |
|---|
| 2026.04.21 | ₩28,860 | ₩29,866 | ₩28,766 | ₩28,820 | -0.14% | 624.4만 |
|---|
| 2026.04.20 | ₩27,854 | ₩28,927 | ₩27,814 | ₩28,833 | +3.51% | 684.8만 |
|---|
| 2026.04.17 | ₩27,988 | ₩29,302 | ₩27,572 | ₩28,162 | +0.62% | 1160만 |
|---|
| 2026.04.16 | ₩26,258 | ₩27,170 | ₩26,191 | ₩26,982 | +2.76% | 742.2만 |
|---|
| 2026.04.15 | ₩25,802 | ₩26,607 | ₩25,521 | ₩26,339 | +2.08% | 1007.9만 |
|---|
| 2026.04.14 | ₩25,534 | ₩25,842 | ₩24,998 | ₩25,212 | -1.26% | 711.5만 |
|---|
| 2026.04.13 | ₩24,166 | ₩24,729 | ₩23,764 | ₩24,729 | +2.33% | 640.6만 |
|---|
| 2026.04.10 | ₩24,756 | ₩24,837 | ₩24,354 | ₩24,448 | -1.25% | 345.9만 |
|---|
| 2026.04.09 | ₩23,911 | ₩24,877 | ₩23,616 | ₩24,635 | +3.03% | 466만 |
|---|
| 2026.04.08 | ₩23,978 | ₩24,609 | ₩23,831 | ₩23,978 | 0.00% | 819.5만 |
|---|
| 2026.04.07 | ₩22,610 | ₩22,905 | ₩22,315 | ₩22,731 | +0.53% | 395만 |
|---|
| 2026.04.06 | ₩22,610 | ₩22,973 | ₩22,530 | ₩22,879 | +1.19% | 466.9만 |
|---|
| 2026.04.02 | ₩21,980 | ₩22,785 | ₩21,672 | ₩22,624 | +2.93% | 498.8만 |
|---|
| 2026.04.01 | ₩22,919 | ₩23,120 | ₩22,503 | ₩22,691 | -0.99% | 557.7만 |
|---|
| 2026.03.31 | ₩22,222 | ₩22,946 | ₩21,994 | ₩22,785 | +2.53% | 650.3만 |
|---|
| 2026.03.30 | ₩22,061 | ₩22,289 | ₩21,471 | ₩21,658 | -1.82% | 501.7만 |
|---|
| 2026.03.27 | ₩21,873 | ₩22,168 | ₩21,564 | ₩21,994 | +0.55% | 509.5만 |
|---|
| 2026.03.26 | ₩22,785 | ₩23,281 | ₩22,074 | ₩22,168 | -2.71% | 471.2만 |
|---|
| 2026.03.25 | ₩23,522 | ₩23,710 | ₩22,798 | ₩23,080 | -1.88% | 595.5만 |
|---|
| 2026.03.24 | ₩22,356 | ₩23,482 | ₩22,114 | ₩23,201 | +3.78% | 533.8만 |
|---|
| 2026.03.23 | ₩22,731 | ₩23,160 | ₩22,141 | ₩22,718 | -0.06% | 750.3만 |
|---|
| 2026.03.20 | ₩22,074 | ₩22,168 | ₩21,551 | ₩21,833 | -1.09% | 681.5만 |
|---|
| 2026.03.19 | ₩21,605 | ₩22,369 | ₩21,538 | ₩22,114 | +2.36% | 673.9만 |
|---|
| 2026.03.18 | ₩21,940 | ₩22,731 | ₩21,913 | ₩21,967 | +0.12% | 410.3만 |
|---|
| 2026.03.17 | ₩21,994 | ₩22,463 | ₩21,725 | ₩22,248 | +1.16% | 527.6만 |
|---|
| 2026.03.16 | ₩21,645 | ₩22,168 | ₩21,471 | ₩21,497 | -0.68% | 593.7만 |
|---|
| 2026.03.13 | ₩21,216 | ₩21,725 | ₩21,028 | ₩21,403 | +0.88% | 756.1만 |
|---|
| 2026.03.12 | ₩21,390 | ₩21,699 | ₩21,028 | ₩21,082 | -1.44% | 827.4만 |
|---|
| 2026.03.11 | ₩22,664 | ₩22,852 | ₩21,685 | ₩21,940 | -3.20% | 623.8만 |
|---|
| 2026.03.10 | ₩23,227 | ₩23,750 | ₩22,610 | ₩22,758 | -2.02% | 814.3만 |
|---|
| 2026.03.09 | ₩22,677 | ₩23,227 | ₩21,430 | ₩23,160 | +2.13% | 993.5만 |
|---|
| 2026.03.06 | ₩23,804 | ₩24,112 | ₩23,160 | ₩23,227 | -2.42% | 518.6만 |
|---|
| 2026.03.05 | ₩24,783 | ₩25,011 | ₩24,166 | ₩24,488 | -1.19% | 619.8만 |
|---|
| 2026.03.04 | ₩25,360 | ₩25,614 | ₩24,863 | ₩25,091 | -1.06% | 352.3만 |
|---|
| 2026.03.03 | ₩24,354 | ₩25,856 | ₩23,791 | ₩25,199 | +3.47% | 641.3만 |
|---|
| 2026.03.02 | ₩25,078 | ₩25,681 | ₩24,649 | ₩25,386 | +1.23% | 555.5만 |
|---|
| 2026.02.27 | ₩25,789 | ₩26,124 | ₩25,440 | ₩26,044 | +0.99% | 587.9만 |
|---|
| 2026.02.26 | ₩26,312 | ₩26,781 | ₩26,084 | ₩26,392 | +0.31% | 522만 |
|---|
| 2026.02.25 | ₩26,580 | ₩26,875 | ₩26,017 | ₩26,205 | -1.41% | 527.9만 |
|---|
| 2026.02.24 | ₩26,513 | ₩27,291 | ₩26,473 | ₩26,513 | 0.00% | 612.1만 |
|---|
| 2026.02.23 | ₩27,411 | ₩27,559 | ₩25,977 | ₩26,392 | -3.72% | 822.4만 |
|---|
| 2026.02.20 | ₩27,693 | ₩29,396 | ₩27,653 | ₩28,471 | +2.81% | 752.4만 |
|---|
| 2026.02.19 | ₩27,371 | ₩28,082 | ₩27,009 | ₩27,908 | +1.96% | 381.6만 |
|---|
| 2026.02.18 | ₩26,781 | ₩28,055 | ₩26,714 | ₩27,733 | +3.56% | 612.9만 |
|---|
| 2026.02.17 | ₩27,331 | ₩27,867 | ₩26,513 | ₩26,942 | -1.42% | 559.4만 |
|---|
| 2026.02.13 | ₩27,076 | ₩27,800 | ₩26,821 | ₩27,224 | +0.54% | 496.9만 |
|---|
| 2026.02.12 | ₩28,002 | ₩28,498 | ₩26,473 | ₩27,063 | -3.35% | 702.4만 |
|---|
| 2026.02.11 | ₩28,082 | ₩28,417 | ₩27,774 | ₩27,908 | -0.62% | 694.7만 |
|---|
| 2026.02.10 | ₩28,337 | ₩28,592 | ₩27,961 | ₩28,042 | -1.04% | 563.9만 |
|---|
| 2026.02.09 | ₩27,344 | ₩28,310 | ₩27,170 | ₩28,297 | +3.48% | 536.8만 |
|---|
| 2026.02.06 | ₩27,130 | ₩27,854 | ₩27,130 | ₩27,277 | +0.54% | 745.9만 |
|---|
| 2026.02.05 | ₩28,002 | ₩28,149 | ₩26,687 | ₩26,956 | -3.74% | 742.2만 |
|---|
| 2026.02.04 | ₩28,243 | ₩28,994 | ₩27,921 | ₩28,404 | +0.57% | 698.5만 |
|---|
| 2026.02.03 | ₩27,411 | ₩28,712 | ₩27,411 | ₩28,028 | +2.25% | 1087만 |
|---|
| 2026.02.02 | ₩26,231 | ₩27,988 | ₩26,218 | ₩27,505 | +4.86% | 996.8만 |
|---|
| 2026.01.30 | ₩26,835 | ₩27,385 | ₩26,205 | ₩26,272 | -2.10% | 816.9만 |
|---|
| 2026.01.29 | ₩25,614 | ₩27,197 | ₩25,199 | ₩26,969 | +5.29% | 1218.1만 |
|---|
| 2026.01.28 | ₩24,179 | ₩25,789 | ₩23,871 | ₩25,628 | +5.99% | 2047.3만 |
|---|
| 2026.01.27 | ₩26,875 | ₩27,318 | ₩26,513 | ₩27,197 | +1.20% | 1187.5만 |
|---|
| 2026.01.26 | ₩26,473 | ₩26,956 | ₩26,339 | ₩26,835 | +1.37% | 599만 |
|---|
| 2026.01.23 | ₩26,728 | ₩26,982 | ₩26,272 | ₩26,473 | -0.95% | 575.5만 |
|---|
| 2026.01.22 | ₩26,419 | ₩27,090 | ₩26,325 | ₩26,741 | +1.22% | 680.2만 |
|---|
| 2026.01.21 | ₩25,454 | ₩26,500 | ₩25,252 | ₩26,178 | +2.85% | 800.5만 |
|---|
| 2026.01.20 | ₩24,971 | ₩25,789 | ₩24,743 | ₩25,011 | +0.16% | 574.7만 |
|---|
| 2026.01.16 | ₩25,628 | ₩25,896 | ₩25,172 | ₩25,239 | -1.52% | 727.4만 |
|---|
| 2026.01.15 | ₩25,789 | ₩26,258 | ₩25,494 | ₩25,722 | -0.26% | 809.7만 |
|---|
| 2026.01.14 | ₩25,963 | ₩26,419 | ₩25,494 | ₩25,842 | -0.46% | 654.5만 |
|---|
| 2026.01.13 | ₩26,687 | ₩27,492 | ₩26,151 | ₩26,352 | -1.26% | 658.2만 |
|---|
| 2026.01.12 | ₩25,950 | ₩26,701 | ₩25,708 | ₩26,432 | +1.86% | 634.1만 |
|---|
| 2026.01.09 | ₩27,237 | ₩27,438 | ₩26,070 | ₩26,634 | -2.22% | 630.9만 |
|---|
| 2026.01.08 | ₩26,111 | ₩27,291 | ₩25,802 | ₩27,076 | +3.70% | 764.1만 |
|---|
| 2026.01.07 | ₩25,735 | ₩26,151 | ₩25,373 | ₩25,749 | +0.05% | 508.6만 |
|---|
| 2026.01.06 | ₩25,132 | ₩26,285 | ₩25,078 | ₩26,111 | +3.90% | 707.8만 |
|---|
| 2026.01.05 | ₩24,354 | ₩25,588 | ₩24,273 | ₩25,266 | +3.74% | 576.5만 |
|---|
| 2026.01.02 | ₩24,394 | ₩24,568 | ₩24,005 | ₩24,354 | -0.16% | 387.4만 |
|---|
| 2025.12.31 | ₩24,649 | ₩24,649 | ₩24,126 | ₩24,247 | -1.63% | 450.7만 |
|---|
| 2025.12.30 | ₩24,381 | ₩24,568 | ₩24,233 | ₩24,488 | +0.44% | 487.4만 |
|---|
| 2025.12.29 | ₩24,622 | ₩24,676 | ₩24,193 | ₩24,367 | -1.03% | 463.1만 |
|---|
| 2025.12.26 | ₩24,756 | ₩24,823 | ₩24,287 | ₩24,810 | +0.22% | 298.6만 |
|---|
| 2025.12.24 | ₩24,743 | ₩24,810 | ₩24,421 | ₩24,595 | -0.60% | 216.8만 |
|---|
| 2025.12.23 | ₩24,917 | ₩25,038 | ₩24,448 | ₩24,716 | -0.81% | 363.8만 |
|---|
| 2025.12.22 | ₩25,011 | ₩25,226 | ₩24,676 | ₩25,011 | 0.00% | 668.2만 |
|---|
| 2025.12.19 | ₩24,555 | ₩25,360 | ₩24,407 | ₩24,971 | +1.69% | 751.7만 |
|---|
| 2025.12.18 | ₩25,360 | ₩25,534 | ₩24,609 | ₩24,622 | -2.91% | 776.5만 |
|---|
| 2025.12.17 | ₩25,521 | ₩25,816 | ₩24,770 | ₩24,863 | -2.57% | 701.7만 |
|---|
| 2025.12.16 | ₩25,614 | ₩26,070 | ₩25,266 | ₩25,507 | -0.42% | 790.9만 |
|---|
| 2025.12.15 | ₩26,580 | ₩26,728 | ₩25,816 | ₩25,842 | -2.77% | 639만 |
|---|
| 2025.12.12 | ₩26,741 | ₩27,224 | ₩26,245 | ₩26,365 | -1.40% | 574만 |
|---|
| 2025.12.11 | ₩25,722 | ₩26,902 | ₩25,681 | ₩26,540 | +3.18% | 623.1만 |
|---|
| 2025.12.10 | ₩24,220 | ₩25,963 | ₩24,220 | ₩25,708 | +6.15% | 651.2만 |
|---|
| 2025.12.09 | ₩24,381 | ₩25,011 | ₩24,300 | ₩24,367 | -0.06% | 630.3만 |
|---|
| 2025.12.08 | ₩25,226 | ₩25,346 | ₩23,952 | ₩24,179 | -4.15% | 800.8만 |
|---|
| 2025.12.05 | ₩24,944 | ₩25,842 | ₩24,930 | ₩25,547 | +2.42% | 555.9만 |
|---|
| 2025.12.04 | ₩24,890 | ₩25,185 | ₩24,488 | ₩24,904 | +0.05% | 448만 |
|---|
| 2025.12.03 | ₩23,871 | ₩25,172 | ₩23,777 | ₩25,038 | +4.89% | 631.4만 |
|---|
| 2025.12.02 | ₩24,448 | ₩24,448 | ₩23,656 | ₩23,764 | -2.80% | 582.5만 |
|---|
| 2025.12.01 | ₩23,160 | ₩24,461 | ₩22,771 | ₩24,327 | +5.04% | 565.6만 |
|---|
| 2025.11.28 | ₩23,120 | ₩23,724 | ₩22,946 | ₩23,469 | +1.51% | 213만 |
|---|
| 2025.11.26 | ₩23,040 | ₩23,616 | ₩23,040 | ₩23,160 | +0.52% | 587.6만 |
|---|
| 2025.11.25 | ₩22,222 | ₩23,549 | ₩21,953 | ₩23,120 | +4.04% | 850.4만 |
|---|
| 2025.11.24 | ₩21,672 | ₩22,235 | ₩21,403 | ₩21,953 | +1.30% | 827.5만 |
|---|
| 2025.11.21 | ₩19,915 | ₩21,846 | ₩19,888 | ₩21,739 | +9.16% | 980.9만 |
|---|
| 2025.11.20 | ₩19,928 | ₩20,599 | ₩19,606 | ₩19,620 | -1.55% | 578.8만 |
|---|
| 2025.11.19 | ₩19,526 | ₩19,714 | ₩19,244 | ₩19,673 | +0.76% | 445.4만 |
|---|
| 2025.11.18 | ₩18,990 | ₩19,700 | ₩18,882 | ₩19,526 | +2.82% | 435.5만 |
|---|
| 2025.11.17 | ₩19,969 | ₩19,969 | ₩18,922 | ₩19,110 | -4.30% | 556.3만 |
|---|
| 2025.11.14 | ₩19,848 | ₩20,451 | ₩19,767 | ₩20,076 | +1.15% | 492만 |
|---|
| 2025.11.13 | ₩20,652 | ₩21,095 | ₩20,250 | ₩20,492 | -0.78% | 348.7만 |
|---|
| 2025.11.12 | ₩20,129 | ₩21,001 | ₩20,116 | ₩20,706 | +2.86% | 458.5만 |
|---|
| 2025.11.11 | ₩19,794 | ₩20,062 | ₩19,606 | ₩19,875 | +0.41% | 385.7만 |
|---|
| 2025.11.10 | ₩20,116 | ₩20,223 | ₩19,311 | ₩19,620 | -2.47% | 455.1만 |
|---|
| 2025.11.07 | ₩18,936 | ₩19,861 | ₩18,936 | ₩19,633 | +3.68% | 467.3만 |
|---|
| 2025.11.06 | ₩19,741 | ₩19,995 | ₩18,896 | ₩19,124 | -3.13% | 566.2만 |
|---|
| 2025.11.05 | ₩18,587 | ₩20,197 | ₩18,480 | ₩19,821 | +6.64% | 896.4만 |
|---|
| 2025.11.04 | ₩18,829 | ₩19,124 | ₩18,212 | ₩18,453 | -1.99% | 786.8만 |
|---|
| 2025.11.03 | ₩18,695 | ₩19,097 | ₩18,520 | ₩19,003 | +1.65% | 697.2만 |
|---|
| 2025.10.31 | ₩18,668 | ₩18,909 | ₩18,292 | ₩18,829 | +0.86% | 752.9만 |
|---|
| 2025.10.30 | ₩19,218 | ₩19,513 | ₩18,802 | ₩18,855 | -1.88% | 842.1만 |
|---|
| 2025.10.29 | ₩19,271 | ₩20,277 | ₩19,030 | ₩19,513 | +1.25% | 1134만 |
|---|
| 2025.10.28 | ₩22,329 | ₩22,329 | ₩19,378 | ₩19,553 | -12.43% | 1960.8만 |
|---|
| 2025.10.27 | ₩22,128 | ₩22,718 | ₩21,900 | ₩22,275 | +0.67% | 1535.7만 |
|---|
| 2025.10.24 | ₩21,497 | ₩22,034 | ₩21,216 | ₩21,873 | +1.75% | 969만 |
|---|
| 2025.10.23 | ₩20,585 | ₩21,350 | ₩20,451 | ₩21,310 | +3.52% | 622.9만 |
|---|
| 2025.10.22 | ₩20,411 | ₩20,880 | ₩20,304 | ₩20,505 | +0.46% | 623.7만 |
|---|
| 2025.10.21 | ₩19,378 | ₩20,572 | ₩19,164 | ₩20,492 | +5.74% | 606.2만 |
|---|
| 2025.10.20 | ₩19,244 | ₩19,700 | ₩18,922 | ₩19,352 | +0.56% | 514.9만 |
|---|
| 2025.10.17 | ₩18,855 | ₩19,285 | ₩18,762 | ₩19,150 | +1.56% | 510만 |
|---|
| 2025.10.16 | ₩19,244 | ₩19,392 | ₩18,654 | ₩19,003 | -1.25% | 653.9만 |
|---|
| 2025.10.15 | ₩19,620 | ₩19,901 | ₩19,191 | ₩19,204 | -2.12% | 575.9만 |
|---|
| 2025.10.14 | ₩18,440 | ₩19,660 | ₩18,399 | ₩19,419 | +5.31% | 578.4만 |
|---|
| 2025.10.13 | ₩18,252 | ₩18,990 | ₩18,171 | ₩18,842 | +3.23% | 782.2만 |
|---|
| 2025.10.10 | ₩18,547 | ₩18,614 | ₩17,461 | ₩17,823 | -3.90% | 957.5만 |
|---|