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 | ₩20,100 | ₩20,355 | ₩19,457 | ₩20,100 | 0.00% | 860.1만 |
| 2026.10.08 | ₩19,001 | ₩19,564 | ₩18,948 | ₩19,470 | +2.47% | 898.8만 |
| 2026.10.07 | ₩19,229 | ₩19,310 | ₩18,908 | ₩19,269 | +0.21% | 654.2만 |
| 2026.10.06 | ₩19,216 | ₩19,578 | ₩18,760 | ₩19,363 | +0.77% | 1138.4만 |
| 2026.10.05 | ₩19,109 | ₩19,243 | ₩18,841 | ₩19,122 | +0.07% | 875.5만 |
| 2026.10.02 | ₩19,511 | ₩19,564 | ₩18,733 | ₩19,202 | -1.58% | 941.6만 |
| 2026.10.01 | ₩18,908 | ₩19,377 | ₩18,787 | ₩19,310 | +2.13% | 1271.9만 |
| 2026.09.30 | ₩19,604 | ₩19,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,841 |
| -3.90% |
| 986.3만 |
| 2026.09.29 | ₩19,444 | ₩19,470 | ₩18,975 | ₩19,430 | -0.07% | 1109.8만 |
|---|
| 2026.09.28 | ₩18,720 | ₩19,658 | ₩18,559 | ₩19,323 | +3.22% | 1266.2만 |
|---|
| 2026.09.25 | ₩18,546 | ₩18,975 | ₩18,318 | ₩18,961 | +2.24% | 871.4만 |
|---|
| 2026.09.24 | ₩18,130 | ₩18,465 | ₩17,795 | ₩18,345 | +1.18% | 865.7만 |
|---|
| 2026.09.23 | ₩18,130 | ₩18,372 | ₩17,889 | ₩18,117 | -0.07% | 715.7만 |
|---|
| 2026.09.22 | ₩17,836 | ₩18,412 | ₩17,836 | ₩18,157 | +1.80% | 947.7만 |
|---|
| 2026.09.21 | ₩17,554 | ₩17,581 | ₩17,112 | ₩17,487 | -0.38% | 764만 |
|---|
| 2026.09.18 | ₩17,313 | ₩17,554 | ₩17,112 | ₩17,139 | -1.01% | 913.6만 |
|---|
| 2026.09.17 | ₩17,313 | ₩17,635 | ₩17,045 | ₩17,326 | +0.08% | 526.6만 |
|---|
| 2026.09.16 | ₩17,085 | ₩17,527 | ₩16,884 | ₩17,058 | -0.16% | 739.1만 |
|---|
| 2026.09.15 | ₩17,407 | ₩17,514 | ₩17,005 | ₩17,032 | -2.16% | 567.9만 |
|---|
| 2026.09.14 | ₩17,112 | ₩17,621 | ₩17,099 | ₩17,514 | +2.35% | 710.1만 |
|---|
| 2026.09.11 | ₩17,152 | ₩17,822 | ₩17,139 | ₩17,648 | +2.89% | 761.7만 |
|---|
| 2026.09.10 | ₩16,790 | ₩17,085 | ₩16,697 | ₩16,911 | +0.72% | 767.7만 |
|---|
| 2026.09.09 | ₩17,608 | ₩17,675 | ₩17,259 | ₩17,300 | -1.75% | 607.6만 |
|---|
| 2026.09.08 | ₩18,090 | ₩18,291 | ₩17,648 | ₩17,688 | -2.22% | 491.6만 |
|---|
| 2026.09.04 | ₩17,407 | ₩18,144 | ₩17,407 | ₩18,023 | +3.54% | 787.9만 |
|---|
| 2026.09.03 | ₩18,063 | ₩18,077 | ₩17,340 | ₩17,608 | -2.52% | 811.1만 |
|---|
| 2026.09.02 | ₩17,702 | ₩18,023 | ₩17,621 | ₩17,715 | +0.08% | 521.4만 |
|---|
| 2026.09.01 | ₩17,809 | ₩17,876 | ₩17,420 | ₩17,541 | -1.50% | 785.3만 |
|---|
| 2026.08.31 | ₩18,104 | ₩18,211 | ₩17,849 | ₩18,010 | -0.52% | 596.1만 |
|---|
| 2026.08.28 | ₩18,425 | ₩18,613 | ₩18,305 | ₩18,318 | -0.58% | 442.2만 |
|---|
| 2026.08.27 | ₩18,653 | ₩18,653 | ₩18,224 | ₩18,278 | -2.01% | 444.7만 |
|---|
| 2026.08.26 | ₩18,586 | ₩18,760 | ₩18,479 | ₩18,613 | +0.14% | 498만 |
|---|
| 2026.08.25 | ₩18,948 | ₩19,055 | ₩18,385 | ₩18,559 | -2.05% | 612.2만 |
|---|
| 2026.08.24 | ₩19,229 | ₩19,511 | ₩19,095 | ₩19,176 | -0.28% | 671.1만 |
|---|
| 2026.08.21 | ₩18,841 | ₩19,444 | ₩18,841 | ₩19,256 | +2.20% | 628만 |
|---|
| 2026.08.20 | ₩19,082 | ₩19,082 | ₩18,573 | ₩18,693 | -2.04% | 533만 |
|---|
| 2026.08.19 | ₩19,377 | ₩19,604 | ₩19,162 | ₩19,256 | -0.62% | 413.1만 |
|---|
| 2026.08.18 | ₩19,578 | ₩19,725 | ₩19,135 | ₩19,176 | -2.05% | 624.8만 |
|---|
| 2026.08.17 | ₩20,208 | ₩20,529 | ₩19,216 | ₩19,403 | -3.98% | 591.9만 |
|---|
| 2026.08.14 | ₩19,698 | ₩19,980 | ₩19,631 | ₩19,926 | +1.16% | 469.9만 |
|---|
| 2026.08.13 | ₩19,738 | ₩19,886 | ₩19,430 | ₩19,752 | +0.07% | 630.8만 |
|---|
| 2026.08.12 | ₩19,832 | ₩20,020 | ₩19,430 | ₩19,524 | -1.55% | 595.5만 |
|---|
| 2026.08.11 | ₩19,886 | ₩20,181 | ₩19,578 | ₩19,805 | -0.40% | 717.8만 |
|---|
| 2026.08.10 | ₩19,966 | ₩20,221 | ₩19,779 | ₩19,966 | 0.00% | 538.7만 |
|---|
| 2026.08.07 | ₩19,886 | ₩20,127 | ₩19,511 | ₩20,087 | +1.01% | 610.5만 |
|---|
| 2026.08.06 | ₩20,167 | ₩20,355 | ₩19,738 | ₩19,765 | -1.99% | 698.2만 |
|---|
| 2026.08.05 | ₩20,543 | ₩20,663 | ₩20,328 | ₩20,395 | -0.72% | 763.8만 |
|---|
| 2026.08.04 | ₩19,872 | ₩20,663 | ₩19,765 | ₩20,409 | +2.70% | 996.1만 |
|---|
| 2026.08.03 | ₩19,980 | ₩20,569 | ₩19,698 | ₩19,993 | +0.07% | 1099.2만 |
|---|
| 2026.07.31 | ₩20,020 | ₩20,208 | ₩19,135 | ₩19,189 | -4.15% | 1040.8만 |
|---|
| 2026.07.30 | ₩20,141 | ₩20,355 | ₩19,631 | ₩20,047 | -0.47% | 1427.4만 |
|---|
| 2026.07.29 | ₩21,494 | ₩21,789 | ₩19,698 | ₩20,208 | -5.99% | 2781.9만 |
|---|
| 2026.07.28 | ₩23,102 | ₩24,469 | ₩23,102 | ₩24,455 | +5.86% | 1213.9만 |
|---|
| 2026.07.27 | ₩22,981 | ₩23,424 | ₩22,821 | ₩22,941 | -0.17% | 657.2만 |
|---|
| 2026.07.24 | ₩22,218 | ₩23,156 | ₩22,124 | ₩22,821 | +2.71% | 649.3만 |
|---|
| 2026.07.23 | ₩22,459 | ₩22,593 | ₩21,869 | ₩22,151 | -1.37% | 822.4만 |
|---|
| 2026.07.22 | ₩22,472 | ₩23,008 | ₩22,378 | ₩23,008 | +2.39% | 655.5만 |
|---|
| 2026.07.21 | ₩22,445 | ₩22,727 | ₩22,177 | ₩22,660 | +0.96% | 643.2만 |
|---|
| 2026.07.20 | ₩22,633 | ₩22,888 | ₩22,378 | ₩22,620 | -0.06% | 576.8만 |
|---|
| 2026.07.17 | ₩23,169 | ₩23,182 | ₩22,486 | ₩22,754 | -1.79% | 711.3만 |
|---|
| 2026.07.16 | ₩23,142 | ₩23,477 | ₩22,914 | ₩23,424 | +1.22% | 521.7만 |
|---|
| 2026.07.15 | ₩22,459 | ₩23,544 | ₩22,338 | ₩23,102 | +2.86% | 667.8만 |
|---|
| 2026.07.14 | ₩22,646 | ₩22,673 | ₩22,057 | ₩22,338 | -1.36% | 406.6만 |
|---|
| 2026.07.13 | ₩22,566 | ₩23,196 | ₩22,526 | ₩22,620 | +0.24% | 590만 |
|---|
| 2026.07.10 | ₩22,311 | ₩22,727 | ₩22,124 | ₩22,472 | +0.72% | 415만 |
|---|
| 2026.07.09 | ₩21,481 | ₩22,499 | ₩21,239 | ₩22,151 | +3.12% | 426.9만 |
|---|
| 2026.07.08 | ₩21,749 | ₩21,749 | ₩20,985 | ₩21,467 | -1.29% | 607.8만 |
|---|
| 2026.07.07 | ₩22,110 | ₩22,258 | ₩21,695 | ₩22,043 | -0.30% | 410.7만 |
|---|
| 2026.07.06 | ₩22,070 | ₩22,338 | ₩21,548 | ₩22,110 | +0.18% | 635.5만 |
|---|
| 2026.07.02 | ₩22,767 | ₩22,928 | ₩21,588 | ₩21,842 | -4.06% | 683.9만 |
|---|
| 2026.07.01 | ₩22,325 | ₩23,035 | ₩22,043 | ₩22,553 | +1.02% | 571.4만 |
|---|
| 2026.06.30 | ₩22,244 | ₩22,767 | ₩21,950 | ₩22,352 | +0.48% | 548만 |
|---|
| 2026.06.29 | ₩23,464 | ₩23,464 | ₩22,311 | ₩22,378 | -4.63% | 836.3만 |
|---|
| 2026.06.26 | ₩22,459 | ₩23,450 | ₩22,405 | ₩23,276 | +3.64% | 772.7만 |
|---|
| 2026.06.25 | ₩23,182 | ₩23,450 | ₩22,553 | ₩22,727 | -1.97% | 525.7만 |
|---|
| 2026.06.24 | ₩22,579 | ₩23,477 | ₩22,419 | ₩23,075 | +2.20% | 690.7만 |
|---|
| 2026.06.23 | ₩22,311 | ₩22,673 | ₩22,177 | ₩22,660 | +1.56% | 518.3만 |
|---|
| 2026.06.22 | ₩23,223 | ₩23,223 | ₩22,512 | ₩22,821 | -1.73% | 544.8만 |
|---|
| 2026.06.18 | ₩22,673 | ₩23,330 | ₩22,673 | ₩23,223 | +2.42% | 816.1만 |
|---|
| 2026.06.17 | ₩23,584 | ₩24,429 | ₩22,311 | ₩22,378 | -5.11% | 658.7만 |
|---|
| 2026.06.16 | ₩24,120 | ₩24,388 | ₩23,584 | ₩23,718 | -1.67% | 532.1만 |
|---|
| 2026.06.15 | ₩24,187 | ₩24,764 | ₩23,852 | ₩24,080 | -0.44% | 1132.3만 |
|---|
| 2026.06.12 | ₩23,705 | ₩24,000 | ₩23,330 | ₩23,638 | -0.28% | 1461.1만 |
|---|
| 2026.06.11 | ₩22,419 | ₩23,638 | ₩22,338 | ₩23,437 | +4.54% | 1057.1만 |
|---|
| 2026.06.10 | ₩22,512 | ₩22,754 | ₩21,963 | ₩21,990 | -2.32% | 479.4만 |
|---|
| 2026.06.09 | ₩22,499 | ₩23,504 | ₩22,378 | ₩22,794 | +1.31% | 745.3만 |
|---|
| 2026.06.08 | ₩21,976 | ₩22,365 | ₩21,749 | ₩22,271 | +1.34% | 675.7만 |
|---|
| 2026.06.05 | ₩21,936 | ₩22,244 | ₩21,641 | ₩22,231 | +1.34% | 578.5만 |
|---|
| 2026.06.04 | ₩22,204 | ₩22,392 | ₩21,735 | ₩22,124 | -0.36% | 577.9만 |
|---|
| 2026.06.03 | ₩22,124 | ₩22,526 | ₩21,896 | ₩21,990 | -0.61% | 505.4만 |
|---|
| 2026.06.02 | ₩22,352 | ₩22,780 | ₩22,285 | ₩22,392 | +0.18% | 708.7만 |
|---|
| 2026.06.01 | ₩22,553 | ₩22,713 | ₩21,936 | ₩22,378 | -0.77% | 591.5만 |
|---|
| 2026.05.29 | ₩23,960 | ₩23,960 | ₩22,901 | ₩23,022 | -3.91% | 689.7만 |
|---|
| 2026.05.28 | ₩23,142 | ₩24,214 | ₩22,754 | ₩24,027 | +3.82% | 1068.1만 |
|---|
| 2026.05.27 | ₩22,740 | ₩23,692 | ₩22,740 | ₩23,330 | +2.59% | 986.4만 |
|---|
| 2026.05.26 | ₩22,780 | ₩22,928 | ₩21,775 | ₩22,392 | -1.71% | 867.1만 |
|---|
| 2026.05.22 | ₩21,976 | ₩22,512 | ₩21,829 | ₩22,378 | +1.83% | 946.1만 |
|---|
| 2026.05.21 | ₩21,440 | ₩22,043 | ₩20,851 | ₩21,682 | +1.13% | 1765.3만 |
|---|
| 2026.05.20 | ₩21,856 | ₩22,432 | ₩21,132 | ₩21,722 | -0.61% | 2260.1만 |
|---|
| 2026.05.19 | ₩22,740 | ₩23,357 | ₩22,271 | ₩22,432 | -1.36% | 1873.6만 |
|---|
| 2026.05.18 | ₩23,263 | ₩23,584 | ₩22,352 | ₩22,633 | -2.71% | 1114.3만 |
|---|
| 2026.05.15 | ₩23,022 | ₩23,236 | ₩22,338 | ₩22,352 | -2.91% | 964.8만 |
|---|
| 2026.05.14 | ₩23,357 | ₩23,732 | ₩23,048 | ₩23,156 | -0.86% | 572.7만 |
|---|
| 2026.05.13 | ₩23,343 | ₩23,638 | ₩22,928 | ₩22,955 | -1.66% | 651.2만 |
|---|
| 2026.05.12 | ₩23,705 | ₩23,893 | ₩23,115 | ₩23,571 | -0.57% | 759.2만 |
|---|
| 2026.05.11 | ₩25,300 | ₩25,340 | ₩23,986 | ₩24,040 | -4.98% | 788.8만 |
|---|
| 2026.05.08 | ₩25,822 | ₩25,916 | ₩25,380 | ₩25,434 | -1.50% | 461.7만 |
|---|
| 2026.05.07 | ₩26,211 | ₩26,412 | ₩25,380 | ₩25,541 | -2.56% | 512.8만 |
|---|
| 2026.05.06 | ₩25,460 | ₩26,037 | ₩25,367 | ₩26,010 | +2.16% | 635.2만 |
|---|
| 2026.05.05 | ₩24,817 | ₩25,032 | ₩24,362 | ₩24,549 | -1.08% | 381.1만 |
|---|
| 2026.05.04 | ₩25,380 | ₩25,393 | ₩24,388 | ₩24,643 | -2.90% | 497.9만 |
|---|
| 2026.05.01 | ₩25,568 | ₩25,983 | ₩25,353 | ₩25,474 | -0.37% | 580.5만 |
|---|
| 2026.04.30 | ₩24,710 | ₩25,514 | ₩24,670 | ₩25,367 | +2.66% | 453.5만 |
|---|
| 2026.04.29 | ₩24,817 | ₩25,072 | ₩24,241 | ₩24,455 | -1.46% | 491.6만 |
|---|
| 2026.04.28 | ₩26,037 | ₩26,264 | ₩24,871 | ₩25,072 | -3.71% | 803.7만 |
|---|
| 2026.04.27 | ₩26,506 | ₩26,948 | ₩25,648 | ₩25,943 | -2.12% | 695.3만 |
|---|
| 2026.04.24 | ₩26,961 | ₩27,189 | ₩26,398 | ₩26,519 | -1.64% | 533.7만 |
|---|
| 2026.04.23 | ₩28,810 | ₩28,864 | ₩26,707 | ₩26,827 | -6.88% | 1045.8만 |
|---|
| 2026.04.22 | ₩29,239 | ₩29,547 | ₩28,341 | ₩28,877 | -1.24% | 677.2만 |
|---|
| 2026.04.21 | ₩28,837 | ₩29,842 | ₩28,743 | ₩28,797 | -0.14% | 624.4만 |
|---|
| 2026.04.20 | ₩27,832 | ₩28,904 | ₩27,792 | ₩28,810 | +3.51% | 684.8만 |
|---|
| 2026.04.17 | ₩27,966 | ₩29,279 | ₩27,551 | ₩28,140 | +0.62% | 1160만 |
|---|
| 2026.04.16 | ₩26,238 | ₩27,149 | ₩26,171 | ₩26,961 | +2.76% | 742.2만 |
|---|
| 2026.04.15 | ₩25,782 | ₩26,586 | ₩25,501 | ₩26,318 | +2.08% | 1007.9만 |
|---|
| 2026.04.14 | ₩25,514 | ₩25,822 | ₩24,978 | ₩25,192 | -1.26% | 711.5만 |
|---|
| 2026.04.13 | ₩24,147 | ₩24,710 | ₩23,745 | ₩24,710 | +2.33% | 640.6만 |
|---|
| 2026.04.10 | ₩24,737 | ₩24,817 | ₩24,335 | ₩24,429 | -1.25% | 345.9만 |
|---|
| 2026.04.09 | ₩23,893 | ₩24,857 | ₩23,598 | ₩24,616 | +3.03% | 466만 |
|---|
| 2026.04.08 | ₩23,960 | ₩24,589 | ₩23,812 | ₩23,960 | 0.00% | 819.5만 |
|---|
| 2026.04.07 | ₩22,593 | ₩22,888 | ₩22,298 | ₩22,713 | +0.53% | 395만 |
|---|
| 2026.04.06 | ₩22,593 | ₩22,955 | ₩22,512 | ₩22,861 | +1.19% | 466.9만 |
|---|
| 2026.04.02 | ₩21,963 | ₩22,767 | ₩21,655 | ₩22,606 | +2.93% | 498.8만 |
|---|
| 2026.04.01 | ₩22,901 | ₩23,102 | ₩22,486 | ₩22,673 | -0.99% | 557.7만 |
|---|
| 2026.03.31 | ₩22,204 | ₩22,928 | ₩21,976 | ₩22,767 | +2.53% | 650.3만 |
|---|
| 2026.03.30 | ₩22,043 | ₩22,271 | ₩21,454 | ₩21,641 | -1.82% | 501.7만 |
|---|
| 2026.03.27 | ₩21,856 | ₩22,151 | ₩21,548 | ₩21,976 | +0.55% | 509.5만 |
|---|
| 2026.03.26 | ₩22,767 | ₩23,263 | ₩22,057 | ₩22,151 | -2.71% | 471.2만 |
|---|
| 2026.03.25 | ₩23,504 | ₩23,692 | ₩22,780 | ₩23,062 | -1.88% | 595.5만 |
|---|
| 2026.03.24 | ₩22,338 | ₩23,464 | ₩22,097 | ₩23,182 | +3.78% | 533.8만 |
|---|
| 2026.03.23 | ₩22,713 | ₩23,142 | ₩22,124 | ₩22,700 | -0.06% | 750.3만 |
|---|
| 2026.03.20 | ₩22,057 | ₩22,151 | ₩21,534 | ₩21,816 | -1.09% | 681.5만 |
|---|
| 2026.03.19 | ₩21,588 | ₩22,352 | ₩21,521 | ₩22,097 | +2.36% | 673.9만 |
|---|
| 2026.03.18 | ₩21,923 | ₩22,713 | ₩21,896 | ₩21,950 | +0.12% | 410.3만 |
|---|
| 2026.03.17 | ₩21,976 | ₩22,445 | ₩21,708 | ₩22,231 | +1.16% | 527.6만 |
|---|
| 2026.03.16 | ₩21,628 | ₩22,151 | ₩21,454 | ₩21,481 | -0.68% | 593.7만 |
|---|
| 2026.03.13 | ₩21,199 | ₩21,708 | ₩21,012 | ₩21,387 | +0.88% | 756.1만 |
|---|
| 2026.03.12 | ₩21,373 | ₩21,682 | ₩21,012 | ₩21,065 | -1.44% | 827.4만 |
|---|
| 2026.03.11 | ₩22,646 | ₩22,834 | ₩21,668 | ₩21,923 | -3.20% | 623.8만 |
|---|
| 2026.03.10 | ₩23,209 | ₩23,732 | ₩22,593 | ₩22,740 | -2.02% | 814.3만 |
|---|
| 2026.03.09 | ₩22,660 | ₩23,209 | ₩21,414 | ₩23,142 | +2.13% | 993.5만 |
|---|
| 2026.03.06 | ₩23,785 | ₩24,094 | ₩23,142 | ₩23,209 | -2.42% | 518.6만 |
|---|
| 2026.03.05 | ₩24,764 | ₩24,991 | ₩24,147 | ₩24,469 | -1.19% | 619.8만 |
|---|
| 2026.03.04 | ₩25,340 | ₩25,594 | ₩24,844 | ₩25,072 | -1.06% | 352.3만 |
|---|
| 2026.03.03 | ₩24,335 | ₩25,836 | ₩23,772 | ₩25,179 | +3.47% | 641.3만 |
|---|
| 2026.03.02 | ₩25,058 | ₩25,661 | ₩24,630 | ₩25,367 | +1.23% | 555.5만 |
|---|
| 2026.02.27 | ₩25,769 | ₩26,104 | ₩25,420 | ₩26,023 | +0.99% | 587.9만 |
|---|
| 2026.02.26 | ₩26,291 | ₩26,760 | ₩26,063 | ₩26,372 | +0.31% | 522만 |
|---|
| 2026.02.25 | ₩26,559 | ₩26,854 | ₩25,996 | ₩26,184 | -1.41% | 527.9만 |
|---|
| 2026.02.24 | ₩26,492 | ₩27,269 | ₩26,452 | ₩26,492 | 0.00% | 612.1만 |
|---|
| 2026.02.23 | ₩27,390 | ₩27,537 | ₩25,956 | ₩26,372 | -3.72% | 822.4만 |
|---|
| 2026.02.20 | ₩27,671 | ₩29,373 | ₩27,631 | ₩28,449 | +2.81% | 752.4만 |
|---|
| 2026.02.19 | ₩27,350 | ₩28,060 | ₩26,988 | ₩27,886 | +1.96% | 381.6만 |
|---|
| 2026.02.18 | ₩26,760 | ₩28,033 | ₩26,693 | ₩27,712 | +3.56% | 612.9만 |
|---|
| 2026.02.17 | ₩27,310 | ₩27,846 | ₩26,492 | ₩26,921 | -1.42% | 559.4만 |
|---|
| 2026.02.13 | ₩27,055 | ₩27,779 | ₩26,800 | ₩27,202 | +0.54% | 496.9만 |
|---|
| 2026.02.12 | ₩27,980 | ₩28,475 | ₩26,452 | ₩27,042 | -3.35% | 702.4만 |
|---|
| 2026.02.11 | ₩28,060 | ₩28,395 | ₩27,752 | ₩27,886 | -0.62% | 694.7만 |
|---|
| 2026.02.10 | ₩28,315 | ₩28,569 | ₩27,939 | ₩28,020 | -1.04% | 563.9만 |
|---|
| 2026.02.09 | ₩27,323 | ₩28,288 | ₩27,149 | ₩28,274 | +3.48% | 536.8만 |
|---|
| 2026.02.06 | ₩27,109 | ₩27,832 | ₩27,109 | ₩27,256 | +0.54% | 745.9만 |
|---|
| 2026.02.05 | ₩27,980 | ₩28,127 | ₩26,666 | ₩26,934 | -3.74% | 742.2만 |
|---|
| 2026.02.04 | ₩28,221 | ₩28,971 | ₩27,899 | ₩28,382 | +0.57% | 698.5만 |
|---|
| 2026.02.03 | ₩27,390 | ₩28,690 | ₩27,390 | ₩28,006 | +2.25% | 1087만 |
|---|
| 2026.02.02 | ₩26,211 | ₩27,966 | ₩26,197 | ₩27,484 | +4.86% | 996.8만 |
|---|
| 2026.01.30 | ₩26,814 | ₩27,363 | ₩26,184 | ₩26,251 | -2.10% | 816.9만 |
|---|
| 2026.01.29 | ₩25,594 | ₩27,176 | ₩25,179 | ₩26,948 | +5.29% | 1218.1만 |
|---|
| 2026.01.28 | ₩24,161 | ₩25,769 | ₩23,852 | ₩25,608 | +5.99% | 2047.3만 |
|---|
| 2026.01.27 | ₩26,854 | ₩27,296 | ₩26,492 | ₩27,176 | +1.20% | 1187.5만 |
|---|
| 2026.01.26 | ₩26,452 | ₩26,934 | ₩26,318 | ₩26,814 | +1.37% | 599만 |
|---|
| 2026.01.23 | ₩26,707 | ₩26,961 | ₩26,251 | ₩26,452 | -0.95% | 575.5만 |
|---|
| 2026.01.22 | ₩26,398 | ₩27,068 | ₩26,305 | ₩26,720 | +1.22% | 680.2만 |
|---|
| 2026.01.21 | ₩25,434 | ₩26,479 | ₩25,233 | ₩26,157 | +2.85% | 800.5만 |
|---|
| 2026.01.20 | ₩24,951 | ₩25,769 | ₩24,723 | ₩24,991 | +0.16% | 574.7만 |
|---|
| 2026.01.16 | ₩25,608 | ₩25,876 | ₩25,152 | ₩25,219 | -1.52% | 727.4만 |
|---|
| 2026.01.15 | ₩25,769 | ₩26,238 | ₩25,474 | ₩25,702 | -0.26% | 809.7만 |
|---|
| 2026.01.14 | ₩25,943 | ₩26,398 | ₩25,474 | ₩25,822 | -0.46% | 654.5만 |
|---|
| 2026.01.13 | ₩26,666 | ₩27,470 | ₩26,130 | ₩26,331 | -1.26% | 658.2만 |
|---|
| 2026.01.12 | ₩25,929 | ₩26,680 | ₩25,688 | ₩26,412 | +1.86% | 634.1만 |
|---|
| 2026.01.09 | ₩27,216 | ₩27,417 | ₩26,050 | ₩26,613 | -2.22% | 630.9만 |
|---|
| 2026.01.08 | ₩26,090 | ₩27,269 | ₩25,782 | ₩27,055 | +3.70% | 764.1만 |
|---|
| 2026.01.07 | ₩25,715 | ₩26,130 | ₩25,353 | ₩25,728 | +0.05% | 508.6만 |
|---|
| 2026.01.06 | ₩25,112 | ₩26,264 | ₩25,058 | ₩26,090 | +3.90% | 707.8만 |
|---|
| 2026.01.05 | ₩24,335 | ₩25,568 | ₩24,254 | ₩25,246 | +3.74% | 576.5만 |
|---|
| 2026.01.02 | ₩24,375 | ₩24,549 | ₩23,986 | ₩24,335 | -0.16% | 387.4만 |
|---|
| 2025.12.31 | ₩24,630 | ₩24,630 | ₩24,107 | ₩24,228 | -1.63% | 450.7만 |
|---|
| 2025.12.30 | ₩24,362 | ₩24,549 | ₩24,214 | ₩24,469 | +0.44% | 487.4만 |
|---|
| 2025.12.29 | ₩24,603 | ₩24,656 | ₩24,174 | ₩24,348 | -1.03% | 463.1만 |
|---|
| 2025.12.26 | ₩24,737 | ₩24,804 | ₩24,268 | ₩24,790 | +0.22% | 298.6만 |
|---|
| 2025.12.24 | ₩24,723 | ₩24,790 | ₩24,402 | ₩24,576 | -0.60% | 216.8만 |
|---|
| 2025.12.23 | ₩24,898 | ₩25,018 | ₩24,429 | ₩24,697 | -0.81% | 363.8만 |
|---|
| 2025.12.22 | ₩24,991 | ₩25,206 | ₩24,656 | ₩24,991 | 0.00% | 668.2만 |
|---|
| 2025.12.19 | ₩24,536 | ₩25,340 | ₩24,388 | ₩24,951 | +1.69% | 751.7만 |
|---|
| 2025.12.18 | ₩25,340 | ₩25,514 | ₩24,589 | ₩24,603 | -2.91% | 776.5만 |
|---|
| 2025.12.17 | ₩25,501 | ₩25,795 | ₩24,750 | ₩24,844 | -2.57% | 701.7만 |
|---|
| 2025.12.16 | ₩25,594 | ₩26,050 | ₩25,246 | ₩25,487 | -0.42% | 790.9만 |
|---|
| 2025.12.15 | ₩26,559 | ₩26,707 | ₩25,795 | ₩25,822 | -2.77% | 639만 |
|---|
| 2025.12.12 | ₩26,720 | ₩27,202 | ₩26,224 | ₩26,345 | -1.40% | 574만 |
|---|
| 2025.12.11 | ₩25,702 | ₩26,881 | ₩25,661 | ₩26,519 | +3.18% | 623.1만 |
|---|
| 2025.12.10 | ₩24,201 | ₩25,943 | ₩24,201 | ₩25,688 | +6.15% | 651.2만 |
|---|
| 2025.12.09 | ₩24,362 | ₩24,991 | ₩24,281 | ₩24,348 | -0.06% | 630.3만 |
|---|
| 2025.12.08 | ₩25,206 | ₩25,326 | ₩23,933 | ₩24,161 | -4.15% | 800.8만 |
|---|
| 2025.12.05 | ₩24,924 | ₩25,822 | ₩24,911 | ₩25,527 | +2.42% | 555.9만 |
|---|
| 2025.12.04 | ₩24,871 | ₩25,166 | ₩24,469 | ₩24,884 | +0.05% | 448만 |
|---|
| 2025.12.03 | ₩23,852 | ₩25,152 | ₩23,759 | ₩25,018 | +4.89% | 631.4만 |
|---|
| 2025.12.02 | ₩24,429 | ₩24,429 | ₩23,638 | ₩23,745 | -2.80% | 582.5만 |
|---|
| 2025.12.01 | ₩23,142 | ₩24,442 | ₩22,754 | ₩24,308 | +5.04% | 565.6만 |
|---|
| 2025.11.28 | ₩23,102 | ₩23,705 | ₩22,928 | ₩23,450 | +1.51% | 213만 |
|---|
| 2025.11.26 | ₩23,022 | ₩23,598 | ₩23,022 | ₩23,142 | +0.52% | 587.6만 |
|---|
| 2025.11.25 | ₩22,204 | ₩23,531 | ₩21,936 | ₩23,102 | +4.04% | 850.4만 |
|---|
| 2025.11.24 | ₩21,655 | ₩22,218 | ₩21,387 | ₩21,936 | +1.30% | 827.5만 |
|---|
| 2025.11.21 | ₩19,899 | ₩21,829 | ₩19,872 | ₩21,722 | +9.16% | 980.9만 |
|---|
| 2025.11.20 | ₩19,913 | ₩20,583 | ₩19,591 | ₩19,604 | -1.55% | 578.8만 |
|---|
| 2025.11.19 | ₩19,511 | ₩19,698 | ₩19,229 | ₩19,658 | +0.76% | 445.4만 |
|---|
| 2025.11.18 | ₩18,975 | ₩19,685 | ₩18,867 | ₩19,511 | +2.82% | 435.5만 |
|---|
| 2025.11.17 | ₩19,953 | ₩19,953 | ₩18,908 | ₩19,095 | -4.30% | 556.3만 |
|---|
| 2025.11.14 | ₩19,832 | ₩20,435 | ₩19,752 | ₩20,060 | +1.15% | 492만 |
|---|
| 2025.11.13 | ₩20,636 | ₩21,079 | ₩20,234 | ₩20,476 | -0.78% | 348.7만 |
|---|
| 2025.11.12 | ₩20,114 | ₩20,985 | ₩20,100 | ₩20,690 | +2.86% | 458.5만 |
|---|
| 2025.11.11 | ₩19,779 | ₩20,047 | ₩19,591 | ₩19,859 | +0.41% | 385.7만 |
|---|
| 2025.11.10 | ₩20,100 | ₩20,208 | ₩19,296 | ₩19,604 | -2.47% | 455.1만 |
|---|
| 2025.11.07 | ₩18,921 | ₩19,846 | ₩18,921 | ₩19,618 | +3.68% | 467.3만 |
|---|
| 2025.11.06 | ₩19,725 | ₩19,980 | ₩18,881 | ₩19,109 | -3.13% | 566.2만 |
|---|
| 2025.11.05 | ₩18,573 | ₩20,181 | ₩18,465 | ₩19,805 | +6.64% | 896.4만 |
|---|
| 2025.11.04 | ₩18,814 | ₩19,109 | ₩18,197 | ₩18,439 | -1.99% | 786.8만 |
|---|
| 2025.11.03 | ₩18,680 | ₩19,082 | ₩18,506 | ₩18,988 | +1.65% | 697.2만 |
|---|
| 2025.10.31 | ₩18,653 | ₩18,894 | ₩18,278 | ₩18,814 | +0.86% | 752.9만 |
|---|
| 2025.10.30 | ₩19,202 | ₩19,497 | ₩18,787 | ₩18,841 | -1.88% | 842.1만 |
|---|
| 2025.10.29 | ₩19,256 | ₩20,261 | ₩19,015 | ₩19,497 | +1.25% | 1134만 |
|---|
| 2025.10.28 | ₩22,311 | ₩22,311 | ₩19,363 | ₩19,537 | -12.43% | 1960.8만 |
|---|
| 2025.10.27 | ₩22,110 | ₩22,700 | ₩21,883 | ₩22,258 | +0.67% | 1535.7만 |
|---|
| 2025.10.24 | ₩21,481 | ₩22,017 | ₩21,199 | ₩21,856 | +1.75% | 969만 |
|---|
| 2025.10.23 | ₩20,569 | ₩21,333 | ₩20,435 | ₩21,293 | +3.52% | 622.9만 |
|---|
| 2025.10.22 | ₩20,395 | ₩20,864 | ₩20,288 | ₩20,489 | +0.46% | 623.7만 |
|---|
| 2025.10.21 | ₩19,363 | ₩20,556 | ₩19,149 | ₩20,476 | +5.74% | 606.2만 |
|---|
| 2025.10.20 | ₩19,229 | ₩19,685 | ₩18,908 | ₩19,336 | +0.56% | 514.9만 |
|---|
| 2025.10.17 | ₩18,841 | ₩19,269 | ₩18,747 | ₩19,135 | +1.56% | 510만 |
|---|
| 2025.10.16 | ₩19,229 | ₩19,377 | ₩18,640 | ₩18,988 | -1.25% | 653.9만 |
|---|
| 2025.10.15 | ₩19,604 | ₩19,886 | ₩19,176 | ₩19,189 | -2.12% | 575.9만 |
|---|
| 2025.10.14 | ₩18,425 | ₩19,645 | ₩18,385 | ₩19,403 | +5.31% | 578.4만 |
|---|
| 2025.10.13 | ₩18,238 | ₩18,975 | ₩18,157 | ₩18,827 | +3.23% | 782.2만 |
|---|
| 2025.10.10 | ₩18,532 | ₩18,599 | ₩17,447 | ₩17,809 | -3.90% | 957.5만 |
|---|