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 | ₩20,123 | ₩20,378 | ₩19,479 | ₩20,123 | 0.00% | 860.1만 |
| 2026.10.08 | ₩19,023 | ₩19,586 | ₩18,969 | ₩19,492 | +2.47% | 898.8만 |
| 2026.10.07 | ₩19,251 | ₩19,331 | ₩18,929 | ₩19,291 | +0.21% | 654.2만 |
| 2026.10.06 | ₩19,238 | ₩19,600 | ₩18,781 | ₩19,385 | +0.77% | 1138.4만 |
| 2026.10.05 | ₩19,130 | ₩19,264 | ₩18,862 | ₩19,144 | +0.07% | 875.5만 |
| 2026.10.02 | ₩19,533 | ₩19,586 | ₩18,755 | ₩19,224 | -1.58% | 941.6만 |
| 2026.10.01 | ₩18,929 | ₩19,399 | ₩18,808 | ₩19,331 | +2.13% | 1271.9만 |
| 2026.09.30 | ₩19,627 | ₩19,694 | ₩18,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,862 |
| -3.90% |
| 986.3만 |
| 2026.09.29 | ₩19,466 | ₩19,492 | ₩18,996 | ₩19,452 | -0.07% | 1109.8만 |
|---|
| 2026.09.28 | ₩18,741 | ₩19,680 | ₩18,580 | ₩19,345 | +3.22% | 1266.2만 |
|---|
| 2026.09.25 | ₩18,567 | ₩18,996 | ₩18,339 | ₩18,983 | +2.24% | 871.4만 |
|---|
| 2026.09.24 | ₩18,151 | ₩18,486 | ₩17,816 | ₩18,366 | +1.18% | 865.7만 |
|---|
| 2026.09.23 | ₩18,151 | ₩18,392 | ₩17,909 | ₩18,137 | -0.07% | 715.7만 |
|---|
| 2026.09.22 | ₩17,856 | ₩18,433 | ₩17,856 | ₩18,178 | +1.80% | 947.7만 |
|---|
| 2026.09.21 | ₩17,574 | ₩17,601 | ₩17,131 | ₩17,507 | -0.38% | 764만 |
|---|
| 2026.09.18 | ₩17,333 | ₩17,574 | ₩17,131 | ₩17,158 | -1.01% | 913.6만 |
|---|
| 2026.09.17 | ₩17,333 | ₩17,655 | ₩17,064 | ₩17,346 | +0.08% | 526.6만 |
|---|
| 2026.09.16 | ₩17,105 | ₩17,547 | ₩16,903 | ₩17,078 | -0.16% | 739.1만 |
|---|
| 2026.09.15 | ₩17,426 | ₩17,534 | ₩17,024 | ₩17,051 | -2.16% | 567.9만 |
|---|
| 2026.09.14 | ₩17,131 | ₩17,641 | ₩17,118 | ₩17,534 | +2.35% | 710.1만 |
|---|
| 2026.09.11 | ₩17,172 | ₩17,842 | ₩17,158 | ₩17,668 | +2.89% | 761.7만 |
|---|
| 2026.09.10 | ₩16,809 | ₩17,105 | ₩16,715 | ₩16,930 | +0.72% | 767.7만 |
|---|
| 2026.09.09 | ₩17,628 | ₩17,695 | ₩17,279 | ₩17,319 | -1.75% | 607.6만 |
|---|
| 2026.09.08 | ₩18,111 | ₩18,312 | ₩17,668 | ₩17,708 | -2.22% | 491.6만 |
|---|
| 2026.09.04 | ₩17,426 | ₩18,164 | ₩17,426 | ₩18,044 | +3.54% | 787.9만 |
|---|
| 2026.09.03 | ₩18,084 | ₩18,097 | ₩17,359 | ₩17,628 | -2.52% | 811.1만 |
|---|
| 2026.09.02 | ₩17,722 | ₩18,044 | ₩17,641 | ₩17,735 | +0.08% | 521.4만 |
|---|
| 2026.09.01 | ₩17,829 | ₩17,896 | ₩17,440 | ₩17,561 | -1.50% | 785.3만 |
|---|
| 2026.08.31 | ₩18,124 | ₩18,231 | ₩17,869 | ₩18,030 | -0.52% | 596.1만 |
|---|
| 2026.08.28 | ₩18,446 | ₩18,634 | ₩18,325 | ₩18,339 | -0.58% | 442.2만 |
|---|
| 2026.08.27 | ₩18,674 | ₩18,674 | ₩18,245 | ₩18,298 | -2.01% | 444.7만 |
|---|
| 2026.08.26 | ₩18,607 | ₩18,781 | ₩18,500 | ₩18,634 | +0.14% | 498만 |
|---|
| 2026.08.25 | ₩18,969 | ₩19,077 | ₩18,406 | ₩18,580 | -2.05% | 612.2만 |
|---|
| 2026.08.24 | ₩19,251 | ₩19,533 | ₩19,117 | ₩19,197 | -0.28% | 671.1만 |
|---|
| 2026.08.21 | ₩18,862 | ₩19,466 | ₩18,862 | ₩19,278 | +2.20% | 628만 |
|---|
| 2026.08.20 | ₩19,103 | ₩19,103 | ₩18,594 | ₩18,714 | -2.04% | 533만 |
|---|
| 2026.08.19 | ₩19,399 | ₩19,627 | ₩19,184 | ₩19,278 | -0.62% | 413.1만 |
|---|
| 2026.08.18 | ₩19,600 | ₩19,747 | ₩19,157 | ₩19,197 | -2.05% | 624.8만 |
|---|
| 2026.08.17 | ₩20,230 | ₩20,552 | ₩19,238 | ₩19,425 | -3.98% | 591.9만 |
|---|
| 2026.08.14 | ₩19,720 | ₩20,002 | ₩19,653 | ₩19,949 | +1.16% | 469.9만 |
|---|
| 2026.08.13 | ₩19,761 | ₩19,908 | ₩19,452 | ₩19,774 | +0.07% | 630.8만 |
|---|
| 2026.08.12 | ₩19,855 | ₩20,042 | ₩19,452 | ₩19,546 | -1.55% | 595.5만 |
|---|
| 2026.08.11 | ₩19,908 | ₩20,203 | ₩19,600 | ₩19,828 | -0.40% | 717.8만 |
|---|
| 2026.08.10 | ₩19,989 | ₩20,244 | ₩19,801 | ₩19,989 | 0.00% | 538.7만 |
|---|
| 2026.08.07 | ₩19,908 | ₩20,150 | ₩19,533 | ₩20,110 | +1.01% | 610.5만 |
|---|
| 2026.08.06 | ₩20,190 | ₩20,378 | ₩19,761 | ₩19,788 | -1.99% | 698.2만 |
|---|
| 2026.08.05 | ₩20,566 | ₩20,686 | ₩20,351 | ₩20,418 | -0.72% | 763.8만 |
|---|
| 2026.08.04 | ₩19,895 | ₩20,686 | ₩19,788 | ₩20,432 | +2.70% | 996.1만 |
|---|
| 2026.08.03 | ₩20,002 | ₩20,592 | ₩19,720 | ₩20,016 | +0.07% | 1099.2만 |
|---|
| 2026.07.31 | ₩20,042 | ₩20,230 | ₩19,157 | ₩19,211 | -4.15% | 1040.8만 |
|---|
| 2026.07.30 | ₩20,163 | ₩20,378 | ₩19,653 | ₩20,069 | -0.47% | 1427.4만 |
|---|
| 2026.07.29 | ₩21,518 | ₩21,813 | ₩19,720 | ₩20,230 | -5.99% | 2781.9만 |
|---|
| 2026.07.28 | ₩23,128 | ₩24,496 | ₩23,128 | ₩24,483 | +5.86% | 1213.9만 |
|---|
| 2026.07.27 | ₩23,007 | ₩23,450 | ₩22,846 | ₩22,967 | -0.17% | 657.2만 |
|---|
| 2026.07.24 | ₩22,243 | ₩23,182 | ₩22,149 | ₩22,846 | +2.71% | 649.3만 |
|---|
| 2026.07.23 | ₩22,484 | ₩22,618 | ₩21,894 | ₩22,175 | -1.37% | 822.4만 |
|---|
| 2026.07.22 | ₩22,497 | ₩23,034 | ₩22,404 | ₩23,034 | +2.39% | 655.5만 |
|---|
| 2026.07.21 | ₩22,471 | ₩22,752 | ₩22,202 | ₩22,685 | +0.96% | 643.2만 |
|---|
| 2026.07.20 | ₩22,658 | ₩22,913 | ₩22,404 | ₩22,645 | -0.06% | 576.8만 |
|---|
| 2026.07.17 | ₩23,195 | ₩23,208 | ₩22,511 | ₩22,779 | -1.79% | 711.3만 |
|---|
| 2026.07.16 | ₩23,168 | ₩23,504 | ₩22,940 | ₩23,450 | +1.22% | 521.7만 |
|---|
| 2026.07.15 | ₩22,484 | ₩23,571 | ₩22,363 | ₩23,128 | +2.86% | 667.8만 |
|---|
| 2026.07.14 | ₩22,672 | ₩22,699 | ₩22,082 | ₩22,363 | -1.36% | 406.6만 |
|---|
| 2026.07.13 | ₩22,591 | ₩23,222 | ₩22,551 | ₩22,645 | +0.24% | 590만 |
|---|
| 2026.07.10 | ₩22,336 | ₩22,752 | ₩22,149 | ₩22,497 | +0.72% | 415만 |
|---|
| 2026.07.09 | ₩21,505 | ₩22,524 | ₩21,263 | ₩22,175 | +3.12% | 426.9만 |
|---|
| 2026.07.08 | ₩21,773 | ₩21,773 | ₩21,008 | ₩21,491 | -1.29% | 607.8만 |
|---|
| 2026.07.07 | ₩22,135 | ₩22,283 | ₩21,719 | ₩22,068 | -0.30% | 410.7만 |
|---|
| 2026.07.06 | ₩22,095 | ₩22,363 | ₩21,572 | ₩22,135 | +0.18% | 635.5만 |
|---|
| 2026.07.02 | ₩22,793 | ₩22,954 | ₩21,612 | ₩21,867 | -4.06% | 683.9만 |
|---|
| 2026.07.01 | ₩22,350 | ₩23,061 | ₩22,068 | ₩22,578 | +1.02% | 571.4만 |
|---|
| 2026.06.30 | ₩22,269 | ₩22,793 | ₩21,974 | ₩22,377 | +0.48% | 548만 |
|---|
| 2026.06.29 | ₩23,490 | ₩23,490 | ₩22,336 | ₩22,404 | -4.63% | 836.3만 |
|---|
| 2026.06.26 | ₩22,484 | ₩23,477 | ₩22,430 | ₩23,302 | +3.64% | 772.7만 |
|---|
| 2026.06.25 | ₩23,208 | ₩23,477 | ₩22,578 | ₩22,752 | -1.97% | 525.7만 |
|---|
| 2026.06.24 | ₩22,605 | ₩23,504 | ₩22,444 | ₩23,101 | +2.20% | 690.7만 |
|---|
| 2026.06.23 | ₩22,336 | ₩22,699 | ₩22,202 | ₩22,685 | +1.56% | 518.3만 |
|---|
| 2026.06.22 | ₩23,249 | ₩23,249 | ₩22,538 | ₩22,846 | -1.73% | 544.8만 |
|---|
| 2026.06.18 | ₩22,699 | ₩23,356 | ₩22,699 | ₩23,249 | +2.42% | 816.1만 |
|---|
| 2026.06.17 | ₩23,611 | ₩24,456 | ₩22,336 | ₩22,404 | -5.11% | 658.7만 |
|---|
| 2026.06.16 | ₩24,148 | ₩24,416 | ₩23,611 | ₩23,745 | -1.67% | 532.1만 |
|---|
| 2026.06.15 | ₩24,215 | ₩24,791 | ₩23,879 | ₩24,107 | -0.44% | 1132.3만 |
|---|
| 2026.06.12 | ₩23,732 | ₩24,027 | ₩23,356 | ₩23,665 | -0.28% | 1461.1만 |
|---|
| 2026.06.11 | ₩22,444 | ₩23,665 | ₩22,363 | ₩23,463 | +4.54% | 1057.1만 |
|---|
| 2026.06.10 | ₩22,538 | ₩22,779 | ₩21,988 | ₩22,015 | -2.32% | 479.4만 |
|---|
| 2026.06.09 | ₩22,524 | ₩23,530 | ₩22,404 | ₩22,819 | +1.31% | 745.3만 |
|---|
| 2026.06.08 | ₩22,001 | ₩22,390 | ₩21,773 | ₩22,296 | +1.34% | 675.7만 |
|---|
| 2026.06.05 | ₩21,961 | ₩22,269 | ₩21,666 | ₩22,256 | +1.34% | 578.5만 |
|---|
| 2026.06.04 | ₩22,229 | ₩22,417 | ₩21,760 | ₩22,149 | -0.36% | 577.9만 |
|---|
| 2026.06.03 | ₩22,149 | ₩22,551 | ₩21,921 | ₩22,015 | -0.61% | 505.4만 |
|---|
| 2026.06.02 | ₩22,377 | ₩22,806 | ₩22,310 | ₩22,417 | +0.18% | 708.7만 |
|---|
| 2026.06.01 | ₩22,578 | ₩22,739 | ₩21,961 | ₩22,404 | -0.77% | 591.5만 |
|---|
| 2026.05.29 | ₩23,987 | ₩23,987 | ₩22,927 | ₩23,047 | -3.91% | 689.7만 |
|---|
| 2026.05.28 | ₩23,168 | ₩24,241 | ₩22,779 | ₩24,054 | +3.82% | 1068.1만 |
|---|
| 2026.05.27 | ₩22,766 | ₩23,718 | ₩22,766 | ₩23,356 | +2.59% | 986.4만 |
|---|
| 2026.05.26 | ₩22,806 | ₩22,954 | ₩21,800 | ₩22,417 | -1.71% | 867.1만 |
|---|
| 2026.05.22 | ₩22,001 | ₩22,538 | ₩21,854 | ₩22,404 | +1.83% | 946.1만 |
|---|
| 2026.05.21 | ₩21,464 | ₩22,068 | ₩20,874 | ₩21,706 | +1.13% | 1765.3만 |
|---|
| 2026.05.20 | ₩21,880 | ₩22,457 | ₩21,156 | ₩21,746 | -0.61% | 2260.1만 |
|---|
| 2026.05.19 | ₩22,766 | ₩23,383 | ₩22,296 | ₩22,457 | -1.36% | 1873.6만 |
|---|
| 2026.05.18 | ₩23,289 | ₩23,611 | ₩22,377 | ₩22,658 | -2.71% | 1114.3만 |
|---|
| 2026.05.15 | ₩23,047 | ₩23,262 | ₩22,363 | ₩22,377 | -2.91% | 964.8만 |
|---|
| 2026.05.14 | ₩23,383 | ₩23,758 | ₩23,074 | ₩23,182 | -0.86% | 572.7만 |
|---|
| 2026.05.13 | ₩23,369 | ₩23,665 | ₩22,954 | ₩22,980 | -1.66% | 651.2만 |
|---|
| 2026.05.12 | ₩23,732 | ₩23,919 | ₩23,141 | ₩23,598 | -0.57% | 759.2만 |
|---|
| 2026.05.11 | ₩25,328 | ₩25,368 | ₩24,013 | ₩24,067 | -4.98% | 788.8만 |
|---|
| 2026.05.08 | ₩25,851 | ₩25,945 | ₩25,409 | ₩25,462 | -1.50% | 461.7만 |
|---|
| 2026.05.07 | ₩26,240 | ₩26,442 | ₩25,409 | ₩25,570 | -2.56% | 512.8만 |
|---|
| 2026.05.06 | ₩25,489 | ₩26,066 | ₩25,395 | ₩26,039 | +2.16% | 635.2만 |
|---|
| 2026.05.05 | ₩24,845 | ₩25,060 | ₩24,389 | ₩24,577 | -1.08% | 381.1만 |
|---|
| 2026.05.04 | ₩25,409 | ₩25,422 | ₩24,416 | ₩24,671 | -2.90% | 497.9만 |
|---|
| 2026.05.01 | ₩25,596 | ₩26,012 | ₩25,382 | ₩25,502 | -0.37% | 580.5만 |
|---|
| 2026.04.30 | ₩24,738 | ₩25,543 | ₩24,698 | ₩25,395 | +2.66% | 453.5만 |
|---|
| 2026.04.29 | ₩24,845 | ₩25,100 | ₩24,268 | ₩24,483 | -1.46% | 491.6만 |
|---|
| 2026.04.28 | ₩26,066 | ₩26,294 | ₩24,899 | ₩25,100 | -3.71% | 803.7만 |
|---|
| 2026.04.27 | ₩26,535 | ₩26,978 | ₩25,677 | ₩25,972 | -2.12% | 695.3만 |
|---|
| 2026.04.24 | ₩26,992 | ₩27,220 | ₩26,428 | ₩26,549 | -1.64% | 533.7만 |
|---|
| 2026.04.23 | ₩28,843 | ₩28,897 | ₩26,737 | ₩26,857 | -6.88% | 1045.8만 |
|---|
| 2026.04.22 | ₩29,272 | ₩29,581 | ₩28,373 | ₩28,910 | -1.24% | 677.2만 |
|---|
| 2026.04.21 | ₩28,870 | ₩29,876 | ₩28,776 | ₩28,829 | -0.14% | 624.4만 |
|---|
| 2026.04.20 | ₩27,864 | ₩28,937 | ₩27,823 | ₩28,843 | +3.51% | 684.8만 |
|---|
| 2026.04.17 | ₩27,998 | ₩29,312 | ₩27,582 | ₩28,172 | +0.62% | 1160만 |
|---|
| 2026.04.16 | ₩26,267 | ₩27,179 | ₩26,200 | ₩26,992 | +2.76% | 742.2만 |
|---|
| 2026.04.15 | ₩25,811 | ₩26,616 | ₩25,529 | ₩26,348 | +2.08% | 1007.9만 |
|---|
| 2026.04.14 | ₩25,543 | ₩25,851 | ₩25,006 | ₩25,221 | -1.26% | 711.5만 |
|---|
| 2026.04.13 | ₩24,174 | ₩24,738 | ₩23,772 | ₩24,738 | +2.33% | 640.6만 |
|---|
| 2026.04.10 | ₩24,765 | ₩24,845 | ₩24,362 | ₩24,456 | -1.25% | 345.9만 |
|---|
| 2026.04.09 | ₩23,919 | ₩24,885 | ₩23,624 | ₩24,644 | +3.03% | 466만 |
|---|
| 2026.04.08 | ₩23,987 | ₩24,617 | ₩23,839 | ₩23,987 | 0.00% | 819.5만 |
|---|
| 2026.04.07 | ₩22,618 | ₩22,913 | ₩22,323 | ₩22,739 | +0.53% | 395만 |
|---|
| 2026.04.06 | ₩22,618 | ₩22,980 | ₩22,538 | ₩22,887 | +1.19% | 466.9만 |
|---|
| 2026.04.02 | ₩21,988 | ₩22,793 | ₩21,679 | ₩22,632 | +2.93% | 498.8만 |
|---|
| 2026.04.01 | ₩22,927 | ₩23,128 | ₩22,511 | ₩22,699 | -0.99% | 557.7만 |
|---|
| 2026.03.31 | ₩22,229 | ₩22,954 | ₩22,001 | ₩22,793 | +2.53% | 650.3만 |
|---|
| 2026.03.30 | ₩22,068 | ₩22,296 | ₩21,478 | ₩21,666 | -1.82% | 501.7만 |
|---|
| 2026.03.27 | ₩21,880 | ₩22,175 | ₩21,572 | ₩22,001 | +0.55% | 509.5만 |
|---|
| 2026.03.26 | ₩22,793 | ₩23,289 | ₩22,082 | ₩22,175 | -2.71% | 471.2만 |
|---|
| 2026.03.25 | ₩23,530 | ₩23,718 | ₩22,806 | ₩23,088 | -1.88% | 595.5만 |
|---|
| 2026.03.24 | ₩22,363 | ₩23,490 | ₩22,122 | ₩23,208 | +3.78% | 533.8만 |
|---|
| 2026.03.23 | ₩22,739 | ₩23,168 | ₩22,149 | ₩22,726 | -0.06% | 750.3만 |
|---|
| 2026.03.20 | ₩22,082 | ₩22,175 | ₩21,558 | ₩21,840 | -1.09% | 681.5만 |
|---|
| 2026.03.19 | ₩21,612 | ₩22,377 | ₩21,545 | ₩22,122 | +2.36% | 673.9만 |
|---|
| 2026.03.18 | ₩21,947 | ₩22,739 | ₩21,921 | ₩21,974 | +0.12% | 410.3만 |
|---|
| 2026.03.17 | ₩22,001 | ₩22,471 | ₩21,733 | ₩22,256 | +1.16% | 527.6만 |
|---|
| 2026.03.16 | ₩21,652 | ₩22,175 | ₩21,478 | ₩21,505 | -0.68% | 593.7만 |
|---|
| 2026.03.13 | ₩21,223 | ₩21,733 | ₩21,035 | ₩21,411 | +0.88% | 756.1만 |
|---|
| 2026.03.12 | ₩21,397 | ₩21,706 | ₩21,035 | ₩21,089 | -1.44% | 827.4만 |
|---|
| 2026.03.11 | ₩22,672 | ₩22,860 | ₩21,693 | ₩21,947 | -3.20% | 623.8만 |
|---|
| 2026.03.10 | ₩23,235 | ₩23,758 | ₩22,618 | ₩22,766 | -2.02% | 814.3만 |
|---|
| 2026.03.09 | ₩22,685 | ₩23,235 | ₩21,438 | ₩23,168 | +2.13% | 993.5만 |
|---|
| 2026.03.06 | ₩23,812 | ₩24,121 | ₩23,168 | ₩23,235 | -2.42% | 518.6만 |
|---|
| 2026.03.05 | ₩24,791 | ₩25,020 | ₩24,174 | ₩24,496 | -1.19% | 619.8만 |
|---|
| 2026.03.04 | ₩25,368 | ₩25,623 | ₩24,872 | ₩25,100 | -1.06% | 352.3만 |
|---|
| 2026.03.03 | ₩24,362 | ₩25,865 | ₩23,799 | ₩25,207 | +3.47% | 641.3만 |
|---|
| 2026.03.02 | ₩25,087 | ₩25,690 | ₩24,657 | ₩25,395 | +1.23% | 555.5만 |
|---|
| 2026.02.27 | ₩25,798 | ₩26,133 | ₩25,449 | ₩26,053 | +0.99% | 587.9만 |
|---|
| 2026.02.26 | ₩26,321 | ₩26,790 | ₩26,093 | ₩26,401 | +0.31% | 522만 |
|---|
| 2026.02.25 | ₩26,589 | ₩26,884 | ₩26,026 | ₩26,213 | -1.41% | 527.9만 |
|---|
| 2026.02.24 | ₩26,522 | ₩27,300 | ₩26,482 | ₩26,522 | 0.00% | 612.1만 |
|---|
| 2026.02.23 | ₩27,421 | ₩27,568 | ₩25,985 | ₩26,401 | -3.72% | 822.4만 |
|---|
| 2026.02.20 | ₩27,703 | ₩29,406 | ₩27,662 | ₩28,481 | +2.81% | 752.4만 |
|---|
| 2026.02.19 | ₩27,381 | ₩28,092 | ₩27,018 | ₩27,917 | +1.96% | 381.6만 |
|---|
| 2026.02.18 | ₩26,790 | ₩28,065 | ₩26,723 | ₩27,743 | +3.56% | 612.9만 |
|---|
| 2026.02.17 | ₩27,340 | ₩27,877 | ₩26,522 | ₩26,951 | -1.42% | 559.4만 |
|---|
| 2026.02.13 | ₩27,085 | ₩27,810 | ₩26,831 | ₩27,233 | +0.54% | 496.9만 |
|---|
| 2026.02.12 | ₩28,011 | ₩28,508 | ₩26,482 | ₩27,072 | -3.35% | 702.4만 |
|---|
| 2026.02.11 | ₩28,092 | ₩28,427 | ₩27,783 | ₩27,917 | -0.62% | 694.7만 |
|---|
| 2026.02.10 | ₩28,347 | ₩28,601 | ₩27,971 | ₩28,051 | -1.04% | 563.9만 |
|---|
| 2026.02.09 | ₩27,354 | ₩28,320 | ₩27,179 | ₩28,306 | +3.48% | 536.8만 |
|---|
| 2026.02.06 | ₩27,139 | ₩27,864 | ₩27,139 | ₩27,287 | +0.54% | 745.9만 |
|---|
| 2026.02.05 | ₩28,011 | ₩28,159 | ₩26,696 | ₩26,965 | -3.74% | 742.2만 |
|---|
| 2026.02.04 | ₩28,253 | ₩29,004 | ₩27,931 | ₩28,414 | +0.57% | 698.5만 |
|---|
| 2026.02.03 | ₩27,421 | ₩28,722 | ₩27,421 | ₩28,038 | +2.25% | 1087만 |
|---|
| 2026.02.02 | ₩26,240 | ₩27,998 | ₩26,227 | ₩27,515 | +4.86% | 996.8만 |
|---|
| 2026.01.30 | ₩26,844 | ₩27,394 | ₩26,213 | ₩26,281 | -2.10% | 816.9만 |
|---|
| 2026.01.29 | ₩25,623 | ₩27,206 | ₩25,207 | ₩26,978 | +5.29% | 1218.1만 |
|---|
| 2026.01.28 | ₩24,188 | ₩25,798 | ₩23,879 | ₩25,637 | +5.99% | 2047.3만 |
|---|
| 2026.01.27 | ₩26,884 | ₩27,327 | ₩26,522 | ₩27,206 | +1.20% | 1187.5만 |
|---|
| 2026.01.26 | ₩26,482 | ₩26,965 | ₩26,348 | ₩26,844 | +1.37% | 599만 |
|---|
| 2026.01.23 | ₩26,737 | ₩26,992 | ₩26,281 | ₩26,482 | -0.95% | 575.5만 |
|---|
| 2026.01.22 | ₩26,428 | ₩27,099 | ₩26,334 | ₩26,750 | +1.22% | 680.2만 |
|---|
| 2026.01.21 | ₩25,462 | ₩26,509 | ₩25,261 | ₩26,187 | +2.85% | 800.5만 |
|---|
| 2026.01.20 | ₩24,979 | ₩25,798 | ₩24,751 | ₩25,020 | +0.16% | 574.7만 |
|---|
| 2026.01.16 | ₩25,637 | ₩25,905 | ₩25,181 | ₩25,248 | -1.52% | 727.4만 |
|---|
| 2026.01.15 | ₩25,798 | ₩26,267 | ₩25,502 | ₩25,731 | -0.26% | 809.7만 |
|---|
| 2026.01.14 | ₩25,972 | ₩26,428 | ₩25,502 | ₩25,851 | -0.46% | 654.5만 |
|---|
| 2026.01.13 | ₩26,696 | ₩27,501 | ₩26,160 | ₩26,361 | -1.26% | 658.2만 |
|---|
| 2026.01.12 | ₩25,959 | ₩26,710 | ₩25,717 | ₩26,442 | +1.86% | 634.1만 |
|---|
| 2026.01.09 | ₩27,246 | ₩27,448 | ₩26,079 | ₩26,643 | -2.22% | 630.9만 |
|---|
| 2026.01.08 | ₩26,120 | ₩27,300 | ₩25,811 | ₩27,085 | +3.70% | 764.1만 |
|---|
| 2026.01.07 | ₩25,744 | ₩26,160 | ₩25,382 | ₩25,757 | +0.05% | 508.6만 |
|---|
| 2026.01.06 | ₩25,140 | ₩26,294 | ₩25,087 | ₩26,120 | +3.90% | 707.8만 |
|---|
| 2026.01.05 | ₩24,362 | ₩25,596 | ₩24,282 | ₩25,274 | +3.74% | 576.5만 |
|---|
| 2026.01.02 | ₩24,402 | ₩24,577 | ₩24,013 | ₩24,362 | -0.16% | 387.4만 |
|---|
| 2025.12.31 | ₩24,657 | ₩24,657 | ₩24,134 | ₩24,255 | -1.63% | 450.7만 |
|---|
| 2025.12.30 | ₩24,389 | ₩24,577 | ₩24,241 | ₩24,496 | +0.44% | 487.4만 |
|---|
| 2025.12.29 | ₩24,630 | ₩24,684 | ₩24,201 | ₩24,376 | -1.03% | 463.1만 |
|---|
| 2025.12.26 | ₩24,765 | ₩24,832 | ₩24,295 | ₩24,818 | +0.22% | 298.6만 |
|---|
| 2025.12.24 | ₩24,751 | ₩24,818 | ₩24,429 | ₩24,604 | -0.60% | 216.8만 |
|---|
| 2025.12.23 | ₩24,926 | ₩25,046 | ₩24,456 | ₩24,724 | -0.81% | 363.8만 |
|---|
| 2025.12.22 | ₩25,020 | ₩25,234 | ₩24,684 | ₩25,020 | 0.00% | 668.2만 |
|---|
| 2025.12.19 | ₩24,563 | ₩25,368 | ₩24,416 | ₩24,979 | +1.69% | 751.7만 |
|---|
| 2025.12.18 | ₩25,368 | ₩25,543 | ₩24,617 | ₩24,630 | -2.91% | 776.5만 |
|---|
| 2025.12.17 | ₩25,529 | ₩25,824 | ₩24,778 | ₩24,872 | -2.57% | 701.7만 |
|---|
| 2025.12.16 | ₩25,623 | ₩26,079 | ₩25,274 | ₩25,516 | -0.42% | 790.9만 |
|---|
| 2025.12.15 | ₩26,589 | ₩26,737 | ₩25,824 | ₩25,851 | -2.77% | 639만 |
|---|
| 2025.12.12 | ₩26,750 | ₩27,233 | ₩26,254 | ₩26,374 | -1.40% | 574만 |
|---|
| 2025.12.11 | ₩25,731 | ₩26,911 | ₩25,690 | ₩26,549 | +3.18% | 623.1만 |
|---|
| 2025.12.10 | ₩24,228 | ₩25,972 | ₩24,228 | ₩25,717 | +6.15% | 651.2만 |
|---|
| 2025.12.09 | ₩24,389 | ₩25,020 | ₩24,309 | ₩24,376 | -0.06% | 630.3만 |
|---|
| 2025.12.08 | ₩25,234 | ₩25,355 | ₩23,960 | ₩24,188 | -4.15% | 800.8만 |
|---|
| 2025.12.05 | ₩24,952 | ₩25,851 | ₩24,939 | ₩25,556 | +2.42% | 555.9만 |
|---|
| 2025.12.04 | ₩24,899 | ₩25,194 | ₩24,496 | ₩24,912 | +0.05% | 448만 |
|---|
| 2025.12.03 | ₩23,879 | ₩25,181 | ₩23,785 | ₩25,046 | +4.89% | 631.4만 |
|---|
| 2025.12.02 | ₩24,456 | ₩24,456 | ₩23,665 | ₩23,772 | -2.80% | 582.5만 |
|---|
| 2025.12.01 | ₩23,168 | ₩24,470 | ₩22,779 | ₩24,335 | +5.04% | 565.6만 |
|---|
| 2025.11.28 | ₩23,128 | ₩23,732 | ₩22,954 | ₩23,477 | +1.51% | 213만 |
|---|
| 2025.11.26 | ₩23,047 | ₩23,624 | ₩23,047 | ₩23,168 | +0.52% | 587.6만 |
|---|
| 2025.11.25 | ₩22,229 | ₩23,557 | ₩21,961 | ₩23,128 | +4.04% | 850.4만 |
|---|
| 2025.11.24 | ₩21,679 | ₩22,243 | ₩21,411 | ₩21,961 | +1.30% | 827.5만 |
|---|
| 2025.11.21 | ₩19,922 | ₩21,854 | ₩19,895 | ₩21,746 | +9.16% | 980.9만 |
|---|
| 2025.11.20 | ₩19,935 | ₩20,606 | ₩19,613 | ₩19,627 | -1.55% | 578.8만 |
|---|
| 2025.11.19 | ₩19,533 | ₩19,720 | ₩19,251 | ₩19,680 | +0.76% | 445.4만 |
|---|
| 2025.11.18 | ₩18,996 | ₩19,707 | ₩18,889 | ₩19,533 | +2.82% | 435.5만 |
|---|
| 2025.11.17 | ₩19,975 | ₩19,975 | ₩18,929 | ₩19,117 | -4.30% | 556.3만 |
|---|
| 2025.11.14 | ₩19,855 | ₩20,458 | ₩19,774 | ₩20,083 | +1.15% | 492만 |
|---|
| 2025.11.13 | ₩20,660 | ₩21,102 | ₩20,257 | ₩20,499 | -0.78% | 348.7만 |
|---|
| 2025.11.12 | ₩20,136 | ₩21,008 | ₩20,123 | ₩20,713 | +2.86% | 458.5만 |
|---|
| 2025.11.11 | ₩19,801 | ₩20,069 | ₩19,613 | ₩19,881 | +0.41% | 385.7만 |
|---|
| 2025.11.10 | ₩20,123 | ₩20,230 | ₩19,318 | ₩19,627 | -2.47% | 455.1만 |
|---|
| 2025.11.07 | ₩18,942 | ₩19,868 | ₩18,942 | ₩19,640 | +3.68% | 467.3만 |
|---|
| 2025.11.06 | ₩19,747 | ₩20,002 | ₩18,902 | ₩19,130 | -3.13% | 566.2만 |
|---|
| 2025.11.05 | ₩18,594 | ₩20,203 | ₩18,486 | ₩19,828 | +6.64% | 896.4만 |
|---|
| 2025.11.04 | ₩18,835 | ₩19,130 | ₩18,218 | ₩18,459 | -1.99% | 786.8만 |
|---|
| 2025.11.03 | ₩18,701 | ₩19,103 | ₩18,527 | ₩19,009 | +1.65% | 697.2만 |
|---|
| 2025.10.31 | ₩18,674 | ₩18,916 | ₩18,298 | ₩18,835 | +0.86% | 752.9만 |
|---|
| 2025.10.30 | ₩19,224 | ₩19,519 | ₩18,808 | ₩18,862 | -1.88% | 842.1만 |
|---|
| 2025.10.29 | ₩19,278 | ₩20,284 | ₩19,036 | ₩19,519 | +1.25% | 1134만 |
|---|
| 2025.10.28 | ₩22,336 | ₩22,336 | ₩19,385 | ₩19,560 | -12.43% | 1960.8만 |
|---|
| 2025.10.27 | ₩22,135 | ₩22,726 | ₩21,907 | ₩22,283 | +0.67% | 1535.7만 |
|---|
| 2025.10.24 | ₩21,505 | ₩22,041 | ₩21,223 | ₩21,880 | +1.75% | 969만 |
|---|
| 2025.10.23 | ₩20,592 | ₩21,357 | ₩20,458 | ₩21,317 | +3.52% | 622.9만 |
|---|
| 2025.10.22 | ₩20,418 | ₩20,888 | ₩20,311 | ₩20,512 | +0.46% | 623.7만 |
|---|
| 2025.10.21 | ₩19,385 | ₩20,579 | ₩19,170 | ₩20,499 | +5.74% | 606.2만 |
|---|
| 2025.10.20 | ₩19,251 | ₩19,707 | ₩18,929 | ₩19,358 | +0.56% | 514.9만 |
|---|
| 2025.10.17 | ₩18,862 | ₩19,291 | ₩18,768 | ₩19,157 | +1.56% | 510만 |
|---|
| 2025.10.16 | ₩19,251 | ₩19,399 | ₩18,661 | ₩19,009 | -1.25% | 653.9만 |
|---|
| 2025.10.15 | ₩19,627 | ₩19,908 | ₩19,197 | ₩19,211 | -2.12% | 575.9만 |
|---|
| 2025.10.14 | ₩18,446 | ₩19,667 | ₩18,406 | ₩19,425 | +5.31% | 578.4만 |
|---|
| 2025.10.13 | ₩18,258 | ₩18,996 | ₩18,178 | ₩18,848 | +3.23% | 782.2만 |
|---|
| 2025.10.10 | ₩18,553 | ₩18,620 | ₩17,467 | ₩17,829 | -3.90% | 957.5만 |
|---|