시장 데이터를 불러오는 중
전체 종목
빌리지 팜스 인터내셔널 과거 주가
Village Farms International, Inc. - Common Shares · VFF · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Village Farms International, Inc. - Common Shares · VFF · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,621 | ₩3,621 | ₩3,514 | ₩3,594 | -0.74% | 53.6만 |
| 2026.10.08 | ₩3,607 | ₩3,654 | ₩3,540 | ₩3,621 | +0.37% | 117.3만 |
| 2026.10.07 | ₩3,688 | ₩3,768 | ₩3,594 | ₩3,601 | -2.36% | 61.6만 |
| 2026.10.06 | ₩3,688 | ₩3,768 | ₩3,641 | ₩3,742 | +1.45% | 64.5만 |
| 2026.10.05 | ₩3,835 | ₩3,835 | ₩3,607 | ₩3,648 | -4.90% | 95.4만 |
| 2026.10.02 | ₩3,849 | ₩3,928 | ₩3,795 | ₩3,809 | -1.05% | 56.6만 |
| 2026.10.01 | ₩3,916 | ₩3,943 | ₩3,798 | ₩3,822 | -2.40% | 77.2만 |
| 2026.09.30 | ₩4,077 | ₩4,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,903 |
| -4.28% |
| 184.5만 |
| 2026.09.29 | ₩4,211 | ₩4,224 | ₩4,104 | ₩4,157 | -1.27% | 51.7만 |
|---|
| 2026.09.28 | ₩4,211 | ₩4,278 | ₩4,117 | ₩4,211 | 0.00% | 63.1만 |
|---|
| 2026.09.25 | ₩4,198 | ₩4,291 | ₩4,063 | ₩4,251 | +1.28% | 102.3만 |
|---|
| 2026.09.24 | ₩4,077 | ₩4,184 | ₩4,077 | ₩4,184 | +2.63% | 100.5만 |
|---|
| 2026.09.23 | ₩4,077 | ₩4,144 | ₩4,037 | ₩4,070 | -0.16% | 74.3만 |
|---|
| 2026.09.22 | ₩4,184 | ₩4,211 | ₩3,970 | ₩3,996 | -4.49% | 148만 |
|---|
| 2026.09.21 | ₩3,809 | ₩3,903 | ₩3,809 | ₩3,862 | +1.41% | 43.5만 |
|---|
| 2026.09.18 | ₩3,809 | ₩3,835 | ₩3,755 | ₩3,809 | 0.00% | 60만 |
|---|
| 2026.09.17 | ₩3,809 | ₩3,896 | ₩3,795 | ₩3,809 | 0.00% | 39.5만 |
|---|
| 2026.09.16 | ₩3,849 | ₩3,882 | ₩3,782 | ₩3,795 | -1.39% | 37.7만 |
|---|
| 2026.09.15 | ₩3,835 | ₩3,876 | ₩3,768 | ₩3,809 | -0.70% | 53.3만 |
|---|
| 2026.09.14 | ₩3,862 | ₩3,976 | ₩3,795 | ₩3,809 | -1.39% | 64.2만 |
|---|
| 2026.09.11 | ₩3,862 | ₩3,889 | ₩3,789 | ₩3,862 | 0.00% | 46.4만 |
|---|
| 2026.09.10 | ₩3,929 | ₩3,943 | ₩3,802 | ₩3,835 | -2.39% | 68.5만 |
|---|
| 2026.09.09 | ₩4,050 | ₩4,130 | ₩3,956 | ₩3,983 | -1.66% | 50.6만 |
|---|
| 2026.09.08 | ₩3,903 | ₩4,157 | ₩3,889 | ₩4,063 | +4.12% | 130만 |
|---|
| 2026.09.04 | ₩3,889 | ₩3,929 | ₩3,849 | ₩3,916 | +0.69% | 41만 |
|---|
| 2026.09.03 | ₩3,916 | ₩3,936 | ₩3,768 | ₩3,882 | -0.86% | 80.4만 |
|---|
| 2026.09.02 | ₩3,849 | ₩3,996 | ₩3,809 | ₩3,876 | +0.70% | 64.1만 |
|---|
| 2026.09.01 | ₩3,795 | ₩3,915 | ₩3,775 | ₩3,809 | +0.35% | 57.6만 |
|---|
| 2026.08.31 | ₩3,929 | ₩3,970 | ₩3,862 | ₩3,862 | -1.71% | 76.5만 |
|---|
| 2026.08.28 | ₩3,835 | ₩3,963 | ₩3,802 | ₩3,903 | +1.75% | 67.4만 |
|---|
| 2026.08.27 | ₩3,849 | ₩3,923 | ₩3,802 | ₩3,835 | -0.35% | 91.7만 |
|---|
| 2026.08.26 | ₩3,849 | ₩3,963 | ₩3,742 | ₩3,835 | -0.35% | 103.1만 |
|---|
| 2026.08.25 | ₩3,675 | ₩3,909 | ₩3,634 | ₩3,862 | +5.11% | 117.2만 |
|---|
| 2026.08.24 | ₩3,648 | ₩3,775 | ₩3,594 | ₩3,634 | -0.37% | 111.5만 |
|---|
| 2026.08.21 | ₩3,447 | ₩3,648 | ₩3,447 | ₩3,648 | +5.84% | 108.1만 |
|---|
| 2026.08.20 | ₩3,514 | ₩3,554 | ₩3,426 | ₩3,447 | -1.91% | 46.3만 |
|---|
| 2026.08.19 | ₩3,406 | ₩3,540 | ₩3,312 | ₩3,500 | +2.76% | 106.2만 |
|---|
| 2026.08.18 | ₩3,460 | ₩3,473 | ₩3,339 | ₩3,406 | -1.55% | 89.7만 |
|---|
| 2026.08.17 | ₩3,460 | ₩3,554 | ₩3,400 | ₩3,460 | 0.00% | 115.8만 |
|---|
| 2026.08.14 | ₩3,339 | ₩3,447 | ₩3,312 | ₩3,393 | +1.61% | 84.7만 |
|---|
| 2026.08.13 | ₩3,366 | ₩3,447 | ₩3,286 | ₩3,312 | -1.59% | 111.1만 |
|---|
| 2026.08.12 | ₩3,286 | ₩3,420 | ₩3,259 | ₩3,366 | +2.45% | 163.9만 |
|---|
| 2026.08.11 | ₩3,178 | ₩3,326 | ₩3,098 | ₩3,259 | +2.53% | 200.4만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,406 | ₩2,991 | ₩3,178 | +2.38% | 484.2만 |
|---|
| 2026.08.07 | ₩2,749 | ₩2,870 | ₩2,729 | ₩2,789 | +1.46% | 137.2만 |
|---|
| 2026.08.06 | ₩2,615 | ₩2,749 | ₩2,588 | ₩2,736 | +4.62% | 94.2만 |
|---|
| 2026.08.05 | ₩2,655 | ₩2,696 | ₩2,595 | ₩2,615 | -1.52% | 56.6만 |
|---|
| 2026.08.04 | ₩2,615 | ₩2,696 | ₩2,615 | ₩2,669 | +2.05% | 35.3만 |
|---|
| 2026.08.03 | ₩2,588 | ₩2,662 | ₩2,588 | ₩2,602 | +0.52% | 59.8만 |
|---|
| 2026.07.31 | ₩2,628 | ₩2,655 | ₩2,521 | ₩2,575 | -2.04% | 130.9만 |
|---|
| 2026.07.30 | ₩2,655 | ₩2,742 | ₩2,642 | ₩2,669 | +0.51% | 91.3만 |
|---|
| 2026.07.29 | ₩2,696 | ₩2,722 | ₩2,602 | ₩2,635 | -2.24% | 88.7만 |
|---|
| 2026.07.28 | ₩2,682 | ₩2,749 | ₩2,628 | ₩2,749 | +2.50% | 88.7만 |
|---|
| 2026.07.27 | ₩2,588 | ₩2,722 | ₩2,588 | ₩2,722 | +5.18% | 37.5만 |
|---|
| 2026.07.24 | ₩2,628 | ₩2,669 | ₩2,575 | ₩2,588 | -1.53% | 59.7만 |
|---|
| 2026.07.23 | ₩2,642 | ₩2,689 | ₩2,602 | ₩2,615 | -1.02% | 53.1만 |
|---|
| 2026.07.22 | ₩2,669 | ₩2,810 | ₩2,662 | ₩2,669 | 0.00% | 75.3만 |
|---|
| 2026.07.21 | ₩2,628 | ₩2,716 | ₩2,628 | ₩2,669 | +1.53% | 59.9만 |
|---|
| 2026.07.20 | ₩2,628 | ₩2,653 | ₩2,575 | ₩2,615 | -0.51% | 34.2만 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,682 | ₩2,548 | ₩2,642 | +3.68% | 68.9만 |
|---|
| 2026.07.16 | ₩2,696 | ₩2,716 | ₩2,561 | ₩2,575 | -4.48% | 74.3만 |
|---|
| 2026.07.15 | ₩2,736 | ₩2,816 | ₩2,709 | ₩2,709 | -0.98% | 40.3만 |
|---|
| 2026.07.14 | ₩2,736 | ₩2,830 | ₩2,722 | ₩2,736 | 0.00% | 66.9만 |
|---|
| 2026.07.13 | ₩2,709 | ₩2,749 | ₩2,669 | ₩2,709 | 0.00% | 64.6만 |
|---|
| 2026.07.10 | ₩2,682 | ₩2,749 | ₩2,669 | ₩2,736 | +2.00% | 61.4만 |
|---|
| 2026.07.09 | ₩2,655 | ₩2,696 | ₩2,628 | ₩2,689 | +1.26% | 46.7만 |
|---|
| 2026.07.08 | ₩2,615 | ₩2,669 | ₩2,575 | ₩2,669 | +2.05% | 80.6만 |
|---|
| 2026.07.07 | ₩2,602 | ₩2,662 | ₩2,561 | ₩2,642 | +1.55% | 99.8만 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,729 | ₩2,582 | ₩2,642 | +1.03% | 102.4만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,783 | ₩2,582 | ₩2,615 | -2.99% | 127.9만 |
|---|
| 2026.07.01 | ₩2,682 | ₩2,773 | ₩2,628 | ₩2,669 | -0.50% | 115.5만 |
|---|
| 2026.06.30 | ₩2,615 | ₩2,776 | ₩2,602 | ₩2,682 | +2.56% | 201.3만 |
|---|
| 2026.06.29 | ₩2,535 | ₩2,602 | ₩2,454 | ₩2,508 | -1.06% | 137.8만 |
|---|
| 2026.06.26 | ₩2,454 | ₩2,575 | ₩2,441 | ₩2,535 | +3.28% | 104만 |
|---|
| 2026.06.25 | ₩2,508 | ₩2,535 | ₩2,421 | ₩2,468 | -1.60% | 121.8만 |
|---|
| 2026.06.24 | ₩2,508 | ₩2,555 | ₩2,468 | ₩2,468 | -1.60% | 64.5만 |
|---|
| 2026.06.23 | ₩2,427 | ₩2,555 | ₩2,427 | ₩2,535 | +4.42% | 94.3만 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,561 | ₩2,468 | ₩2,508 | -1.58% | 122.1만 |
|---|
| 2026.06.18 | ₩2,669 | ₩2,669 | ₩2,541 | ₩2,561 | -4.02% | 122.5만 |
|---|
| 2026.06.17 | ₩2,696 | ₩2,722 | ₩2,602 | ₩2,628 | -2.49% | 111.9만 |
|---|
| 2026.06.16 | ₩2,749 | ₩2,789 | ₩2,642 | ₩2,655 | -3.41% | 124.2만 |
|---|
| 2026.06.15 | ₩2,749 | ₩2,810 | ₩2,709 | ₩2,749 | 0.00% | 119.7만 |
|---|
| 2026.06.12 | ₩2,816 | ₩2,828 | ₩2,702 | ₩2,722 | -3.33% | 107.5만 |
|---|
| 2026.06.11 | ₩2,843 | ₩2,856 | ₩2,736 | ₩2,789 | -1.89% | 178.3만 |
|---|
| 2026.06.10 | ₩2,803 | ₩2,910 | ₩2,763 | ₩2,789 | -0.48% | 113.9만 |
|---|
| 2026.06.09 | ₩2,924 | ₩3,044 | ₩2,776 | ₩2,803 | -4.13% | 118.7만 |
|---|
| 2026.06.08 | ₩2,870 | ₩2,964 | ₩2,789 | ₩2,897 | +0.93% | 164.2만 |
|---|
| 2026.06.05 | ₩3,071 | ₩3,205 | ₩2,763 | ₩2,803 | -8.73% | 370.4만 |
|---|
| 2026.06.04 | ₩3,219 | ₩3,312 | ₩3,205 | ₩3,312 | +2.92% | 94.7만 |
|---|
| 2026.06.03 | ₩3,353 | ₩3,359 | ₩3,192 | ₩3,219 | -4.00% | 81.3만 |
|---|
| 2026.06.02 | ₩3,393 | ₩3,420 | ₩3,326 | ₩3,353 | -1.19% | 58.1만 |
|---|
| 2026.06.01 | ₩3,393 | ₩3,420 | ₩3,346 | ₩3,393 | 0.00% | 65.3만 |
|---|
| 2026.05.29 | ₩3,433 | ₩3,460 | ₩3,393 | ₩3,393 | -1.17% | 42.1만 |
|---|
| 2026.05.28 | ₩3,379 | ₩3,500 | ₩3,366 | ₩3,460 | +2.38% | 58.6만 |
|---|
| 2026.05.27 | ₩3,393 | ₩3,440 | ₩3,339 | ₩3,366 | -0.79% | 91.7만 |
|---|
| 2026.05.26 | ₩3,487 | ₩3,514 | ₩3,386 | ₩3,406 | -2.31% | 69만 |
|---|
| 2026.05.22 | ₩3,487 | ₩3,540 | ₩3,487 | ₩3,487 | 0.00% | 38.5만 |
|---|
| 2026.05.21 | ₩3,447 | ₩3,540 | ₩3,420 | ₩3,514 | +1.95% | 54.5만 |
|---|
| 2026.05.20 | ₩3,353 | ₩3,473 | ₩3,326 | ₩3,460 | +3.20% | 47.2만 |
|---|
| 2026.05.19 | ₩3,366 | ₩3,453 | ₩3,339 | ₩3,353 | -0.40% | 57.1만 |
|---|
| 2026.05.18 | ₩3,500 | ₩3,514 | ₩3,353 | ₩3,406 | -2.68% | 111.5만 |
|---|
| 2026.05.15 | ₩3,514 | ₩3,554 | ₩3,447 | ₩3,500 | -0.38% | 90.1만 |
|---|
| 2026.05.14 | ₩3,487 | ₩3,565 | ₩3,460 | ₩3,540 | +1.54% | 58.1만 |
|---|
| 2026.05.13 | ₩3,581 | ₩3,607 | ₩3,413 | ₩3,487 | -2.62% | 154.5만 |
|---|
| 2026.05.12 | ₩3,554 | ₩3,594 | ₩3,406 | ₩3,581 | +0.75% | 145.8만 |
|---|
| 2026.05.11 | ₩3,634 | ₩3,862 | ₩3,460 | ₩3,540 | -2.58% | 249.5만 |
|---|
| 2026.05.08 | ₩3,675 | ₩3,762 | ₩3,420 | ₩3,447 | -6.20% | 553만 |
|---|
| 2026.05.07 | ₩3,621 | ₩3,715 | ₩3,561 | ₩3,701 | +2.22% | 122.2만 |
|---|
| 2026.05.06 | ₩3,715 | ₩3,856 | ₩3,594 | ₩3,607 | -2.89% | 104.3만 |
|---|
| 2026.05.05 | ₩3,742 | ₩3,775 | ₩3,648 | ₩3,675 | -1.79% | 94.8만 |
|---|
| 2026.05.04 | ₩3,822 | ₩3,889 | ₩3,701 | ₩3,728 | -2.46% | 75.2만 |
|---|
| 2026.05.01 | ₩3,822 | ₩3,876 | ₩3,795 | ₩3,822 | 0.00% | 53.9만 |
|---|
| 2026.04.30 | ₩3,782 | ₩3,835 | ₩3,735 | ₩3,822 | +1.06% | 102.2만 |
|---|
| 2026.04.29 | ₩3,768 | ₩3,782 | ₩3,688 | ₩3,782 | +0.36% | 72.1만 |
|---|
| 2026.04.28 | ₩3,862 | ₩3,904 | ₩3,742 | ₩3,755 | -2.78% | 45.5만 |
|---|
| 2026.04.27 | ₩3,822 | ₩3,889 | ₩3,695 | ₩3,876 | +1.40% | 88.1만 |
|---|
| 2026.04.24 | ₩3,795 | ₩3,896 | ₩3,681 | ₩3,809 | +0.35% | 129.2만 |
|---|
| 2026.04.23 | ₩4,325 | ₩4,332 | ₩3,715 | ₩3,768 | -12.87% | 210.9만 |
|---|
| 2026.04.22 | ₩3,903 | ₩4,345 | ₩3,903 | ₩4,157 | +6.53% | 358.3만 |
|---|
| 2026.04.21 | ₩4,077 | ₩4,090 | ₩3,849 | ₩3,849 | -5.59% | 76.8만 |
|---|
| 2026.04.20 | ₩3,943 | ₩4,077 | ₩3,889 | ₩4,010 | +1.70% | 98.8만 |
|---|
| 2026.04.17 | ₩3,835 | ₩4,023 | ₩3,809 | ₩3,996 | +4.20% | 121.1만 |
|---|
| 2026.04.16 | ₩3,862 | ₩3,903 | ₩3,755 | ₩3,768 | -2.43% | 68.3만 |
|---|
| 2026.04.15 | ₩3,621 | ₩3,990 | ₩3,594 | ₩3,862 | +6.67% | 259.7만 |
|---|
| 2026.04.14 | ₩3,634 | ₩3,648 | ₩3,567 | ₩3,581 | -1.48% | 101.1만 |
|---|
| 2026.04.13 | ₩3,634 | ₩3,675 | ₩3,567 | ₩3,581 | -1.48% | 52만 |
|---|
| 2026.04.10 | ₩3,634 | ₩3,748 | ₩3,634 | ₩3,661 | +0.74% | 47.9만 |
|---|
| 2026.04.09 | ₩3,567 | ₩3,742 | ₩3,567 | ₩3,634 | +1.88% | 58만 |
|---|
| 2026.04.08 | ₩3,768 | ₩3,795 | ₩3,567 | ₩3,567 | -5.34% | 60만 |
|---|
| 2026.04.07 | ₩3,594 | ₩3,675 | ₩3,567 | ₩3,581 | -0.37% | 67.6만 |
|---|
| 2026.04.06 | ₩3,661 | ₩3,675 | ₩3,527 | ₩3,648 | -0.37% | 79.2만 |
|---|
| 2026.04.02 | ₩3,594 | ₩3,728 | ₩3,540 | ₩3,675 | +2.24% | 57.9만 |
|---|
| 2026.04.01 | ₩3,835 | ₩3,849 | ₩3,688 | ₩3,688 | -3.85% | 61.4만 |
|---|
| 2026.03.31 | ₩3,567 | ₩3,822 | ₩3,567 | ₩3,809 | +6.77% | 100.1만 |
|---|
| 2026.03.30 | ₩3,607 | ₩3,755 | ₩3,500 | ₩3,554 | -1.49% | 98.7만 |
|---|
| 2026.03.27 | ₩3,648 | ₩3,728 | ₩3,561 | ₩3,594 | -1.47% | 84.1만 |
|---|
| 2026.03.26 | ₩3,809 | ₩3,869 | ₩3,654 | ₩3,661 | -3.87% | 67.8만 |
|---|
| 2026.03.25 | ₩3,835 | ₩3,945 | ₩3,809 | ₩3,822 | -0.35% | 95.2만 |
|---|
| 2026.03.24 | ₩3,594 | ₩3,795 | ₩3,581 | ₩3,768 | +4.85% | 91.8만 |
|---|
| 2026.03.23 | ₩3,447 | ₩3,634 | ₩3,386 | ₩3,594 | +4.28% | 153.6만 |
|---|
| 2026.03.20 | ₩3,581 | ₩3,581 | ₩3,353 | ₩3,406 | -4.87% | 232.4만 |
|---|
| 2026.03.19 | ₩3,567 | ₩3,614 | ₩3,487 | ₩3,594 | +0.75% | 143.3만 |
|---|
| 2026.03.18 | ₩3,607 | ₩3,728 | ₩3,607 | ₩3,661 | +1.49% | 109.1만 |
|---|
| 2026.03.17 | ₩3,661 | ₩3,795 | ₩3,540 | ₩3,661 | 0.00% | 197.9만 |
|---|
| 2026.03.16 | ₩3,889 | ₩4,030 | ₩3,701 | ₩3,701 | -4.83% | 304.4만 |
|---|
| 2026.03.13 | ₩4,117 | ₩4,198 | ₩3,795 | ₩3,849 | -6.51% | 226.8만 |
|---|
| 2026.03.12 | ₩4,365 | ₩4,439 | ₩4,037 | ₩4,090 | -6.30% | 333.2만 |
|---|
| 2026.03.11 | ₩4,747 | ₩4,774 | ₩4,654 | ₩4,707 | -0.85% | 135.8만 |
|---|
| 2026.03.10 | ₩4,600 | ₩4,841 | ₩4,586 | ₩4,734 | +2.92% | 131만 |
|---|
| 2026.03.09 | ₩4,533 | ₩4,586 | ₩4,399 | ₩4,533 | 0.00% | 92.6만 |
|---|
| 2026.03.06 | ₩4,466 | ₩4,581 | ₩4,452 | ₩4,546 | +1.80% | 77.8만 |
|---|
| 2026.03.05 | ₩4,600 | ₩4,654 | ₩4,486 | ₩4,533 | -1.46% | 86.3만 |
|---|
| 2026.03.04 | ₩4,493 | ₩4,654 | ₩4,493 | ₩4,600 | +2.39% | 55.9만 |
|---|
| 2026.03.03 | ₩4,506 | ₩4,600 | ₩4,372 | ₩4,479 | -0.60% | 113.3만 |
|---|
| 2026.03.02 | ₩4,629 | ₩4,721 | ₩4,519 | ₩4,627 | -0.06% | 95.1만 |
|---|
| 2026.02.27 | ₩4,680 | ₩4,848 | ₩4,627 | ₩4,801 | +2.58% | 88.4만 |
|---|
| 2026.02.26 | ₩4,814 | ₩4,835 | ₩4,694 | ₩4,747 | -1.39% | 55.9만 |
|---|
| 2026.02.25 | ₩4,667 | ₩4,902 | ₩4,607 | ₩4,814 | +3.16% | 111.1만 |
|---|
| 2026.02.24 | ₩4,694 | ₩4,735 | ₩4,540 | ₩4,613 | -1.71% | 138.7만 |
|---|
| 2026.02.23 | ₩4,841 | ₩4,868 | ₩4,573 | ₩4,627 | -4.43% | 108.2만 |
|---|
| 2026.02.20 | ₩4,667 | ₩4,908 | ₩4,654 | ₩4,868 | +4.31% | 161만 |
|---|
| 2026.02.19 | ₩4,358 | ₩4,707 | ₩4,358 | ₩4,640 | +6.46% | 156.2만 |
|---|
| 2026.02.18 | ₩4,305 | ₩4,466 | ₩4,305 | ₩4,385 | +1.87% | 58.2만 |
|---|
| 2026.02.17 | ₩4,265 | ₩4,385 | ₩4,171 | ₩4,305 | +0.94% | 70.8만 |
|---|
| 2026.02.13 | ₩4,171 | ₩4,452 | ₩4,171 | ₩4,278 | +2.57% | 87.4만 |
|---|
| 2026.02.12 | ₩4,224 | ₩4,254 | ₩4,050 | ₩4,157 | -1.59% | 104.2만 |
|---|
| 2026.02.11 | ₩4,265 | ₩4,338 | ₩4,144 | ₩4,198 | -1.57% | 55.5만 |
|---|
| 2026.02.10 | ₩4,332 | ₩4,385 | ₩4,184 | ₩4,198 | -3.10% | 92.3만 |
|---|
| 2026.02.09 | ₩4,298 | ₩4,412 | ₩4,224 | ₩4,358 | +1.40% | 72.2만 |
|---|
| 2026.02.06 | ₩4,117 | ₩4,352 | ₩4,117 | ₩4,345 | +5.54% | 96.8만 |
|---|
| 2026.02.05 | ₩4,171 | ₩4,224 | ₩3,996 | ₩4,023 | -3.54% | 142.9만 |
|---|
| 2026.02.04 | ₩4,332 | ₩4,385 | ₩4,130 | ₩4,265 | -1.55% | 126.2만 |
|---|
| 2026.02.03 | ₩4,426 | ₩4,546 | ₩4,238 | ₩4,332 | -2.12% | 133.7만 |
|---|
| 2026.02.02 | ₩4,385 | ₩4,519 | ₩4,305 | ₩4,385 | 0.00% | 100.3만 |
|---|
| 2026.01.30 | ₩4,499 | ₩4,560 | ₩4,372 | ₩4,426 | -1.64% | 129만 |
|---|
| 2026.01.29 | ₩4,533 | ₩4,627 | ₩4,466 | ₩4,533 | 0.00% | 89만 |
|---|
| 2026.01.28 | ₩4,546 | ₩4,714 | ₩4,519 | ₩4,560 | +0.29% | 89.6만 |
|---|
| 2026.01.27 | ₩4,560 | ₩4,600 | ₩4,506 | ₩4,560 | 0.00% | 56.7만 |
|---|
| 2026.01.26 | ₩4,519 | ₩4,600 | ₩4,358 | ₩4,533 | +0.30% | 115.6만 |
|---|
| 2026.01.23 | ₩4,546 | ₩4,620 | ₩4,513 | ₩4,560 | +0.29% | 88.7만 |
|---|
| 2026.01.22 | ₩4,654 | ₩4,781 | ₩4,533 | ₩4,546 | -2.31% | 119.5만 |
|---|
| 2026.01.21 | ₩4,667 | ₩4,801 | ₩4,499 | ₩4,586 | -1.72% | 162만 |
|---|
| 2026.01.20 | ₩4,493 | ₩4,895 | ₩4,372 | ₩4,788 | +6.57% | 170.5만 |
|---|
| 2026.01.16 | ₩4,627 | ₩4,633 | ₩4,493 | ₩4,586 | -0.87% | 109.7만 |
|---|
| 2026.01.15 | ₩4,747 | ₩4,888 | ₩4,600 | ₩4,600 | -3.11% | 141.1만 |
|---|
| 2026.01.14 | ₩4,654 | ₩4,788 | ₩4,633 | ₩4,734 | +1.73% | 91.8만 |
|---|
| 2026.01.13 | ₩4,667 | ₩4,774 | ₩4,667 | ₩4,694 | +0.57% | 76.5만 |
|---|
| 2026.01.12 | ₩4,707 | ₩4,761 | ₩4,466 | ₩4,667 | -0.85% | 137.1만 |
|---|
| 2026.01.09 | ₩4,841 | ₩4,841 | ₩4,600 | ₩4,600 | -4.99% | 127.9만 |
|---|
| 2026.01.08 | ₩4,613 | ₩4,768 | ₩4,546 | ₩4,694 | +1.74% | 73.5만 |
|---|
| 2026.01.07 | ₩4,707 | ₩4,727 | ₩4,586 | ₩4,640 | -1.42% | 127.9만 |
|---|
| 2026.01.06 | ₩4,855 | ₩4,895 | ₩4,707 | ₩4,707 | -3.04% | 143.1만 |
|---|
| 2026.01.05 | ₩4,949 | ₩4,949 | ₩4,734 | ₩4,814 | -2.71% | 111.4만 |
|---|
| 2026.01.02 | ₩4,975 | ₩5,076 | ₩4,841 | ₩4,949 | -0.54% | 95.1만 |
|---|
| 2025.12.31 | ₩4,868 | ₩4,928 | ₩4,774 | ₩4,895 | +0.55% | 101만 |
|---|
| 2025.12.30 | ₩4,908 | ₩5,049 | ₩4,828 | ₩4,868 | -0.82% | 108만 |
|---|
| 2025.12.29 | ₩4,975 | ₩5,101 | ₩4,881 | ₩4,935 | -0.81% | 107.5만 |
|---|
| 2025.12.26 | ₩5,170 | ₩5,297 | ₩5,042 | ₩5,096 | -1.43% | 155.3만 |
|---|
| 2025.12.24 | ₩5,029 | ₩5,118 | ₩4,848 | ₩5,096 | +1.33% | 168.6만 |
|---|
| 2025.12.23 | ₩4,801 | ₩5,052 | ₩4,707 | ₩4,895 | +1.96% | 205.1만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,563 | ₩4,734 | ₩4,841 | -9.75% | 529.5만 |
|---|
| 2025.12.19 | ₩5,512 | ₩5,606 | ₩5,244 | ₩5,391 | -2.19% | 551.6만 |
|---|
| 2025.12.18 | ₩6,142 | ₩6,692 | ₩5,244 | ₩5,458 | -11.14% | 947.7만 |
|---|
| 2025.12.17 | ₩6,035 | ₩6,370 | ₩5,599 | ₩5,606 | -7.11% | 448.6만 |
|---|
| 2025.12.16 | ₩5,029 | ₩5,673 | ₩4,975 | ₩5,552 | +10.40% | 360만 |
|---|
| 2025.12.15 | ₩5,552 | ₩5,646 | ₩5,002 | ₩5,069 | -8.70% | 461.3만 |
|---|
| 2025.12.12 | ₩5,284 | ₩5,793 | ₩5,096 | ₩5,472 | +3.55% | 895.3만 |
|---|
| 2025.12.11 | ₩4,694 | ₩4,726 | ₩4,573 | ₩4,654 | -0.86% | 111.8만 |
|---|
| 2025.12.10 | ₩4,546 | ₩4,801 | ₩4,452 | ₩4,761 | +4.72% | 175.8만 |
|---|
| 2025.12.09 | ₩4,305 | ₩4,586 | ₩4,251 | ₩4,519 | +4.98% | 227.2만 |
|---|
| 2025.12.08 | ₩4,526 | ₩4,613 | ₩4,278 | ₩4,305 | -4.89% | 188.8만 |
|---|
| 2025.12.05 | ₩4,828 | ₩4,841 | ₩4,405 | ₩4,493 | -6.94% | 252.7만 |
|---|
| 2025.12.04 | ₩4,788 | ₩4,875 | ₩4,654 | ₩4,828 | +0.84% | 253.5만 |
|---|
| 2025.12.03 | ₩4,868 | ₩4,962 | ₩4,808 | ₩4,828 | -0.83% | 95만 |
|---|
| 2025.12.02 | ₩5,150 | ₩5,163 | ₩4,794 | ₩4,841 | -5.99% | 332.7만 |
|---|
| 2025.12.01 | ₩5,311 | ₩5,418 | ₩5,109 | ₩5,337 | +0.51% | 304.7만 |
|---|
| 2025.11.28 | ₩5,378 | ₩5,405 | ₩5,177 | ₩5,311 | -1.25% | 100.5만 |
|---|
| 2025.11.26 | ₩5,150 | ₩5,398 | ₩5,089 | ₩5,364 | +4.17% | 310.1만 |
|---|
| 2025.11.25 | ₩5,029 | ₩5,123 | ₩4,875 | ₩5,123 | +1.87% | 221.4만 |
|---|
| 2025.11.24 | ₩4,707 | ₩5,096 | ₩4,667 | ₩5,029 | +6.84% | 243.9만 |
|---|
| 2025.11.21 | ₩4,761 | ₩4,855 | ₩4,439 | ₩4,721 | -0.85% | 317.8만 |
|---|
| 2025.11.20 | ₩5,311 | ₩5,351 | ₩4,680 | ₩4,761 | -10.35% | 489.1만 |
|---|
| 2025.11.19 | ₩5,418 | ₩5,472 | ₩5,042 | ₩5,203 | -3.96% | 245.3만 |
|---|
| 2025.11.18 | ₩5,032 | ₩5,405 | ₩5,004 | ₩5,378 | +6.88% | 336.3만 |
|---|
| 2025.11.17 | ₩5,136 | ₩5,458 | ₩5,016 | ₩5,123 | -0.26% | 515.3만 |
|---|
| 2025.11.14 | ₩4,640 | ₩5,257 | ₩4,517 | ₩5,029 | +8.38% | 435.8만 |
|---|
| 2025.11.13 | ₩4,627 | ₩4,989 | ₩4,573 | ₩4,788 | +3.48% | 313.8만 |
|---|
| 2025.11.12 | ₩4,828 | ₩5,016 | ₩4,680 | ₩4,694 | -2.78% | 285만 |
|---|
| 2025.11.11 | ₩4,694 | ₩5,029 | ₩4,654 | ₩4,841 | +3.14% | 393.5만 |
|---|
| 2025.11.10 | ₩4,573 | ₩4,949 | ₩4,345 | ₩4,640 | +1.47% | 787.5만 |
|---|
| 2025.11.07 | ₩3,943 | ₩3,996 | ₩3,621 | ₩3,970 | +0.68% | 250.2만 |
|---|
| 2025.11.06 | ₩4,130 | ₩4,137 | ₩3,970 | ₩3,983 | -3.57% | 100.3만 |
|---|
| 2025.11.05 | ₩4,037 | ₩4,211 | ₩4,017 | ₩4,157 | +2.99% | 162.7만 |
|---|
| 2025.11.04 | ₩4,198 | ₩4,204 | ₩3,956 | ₩4,023 | -4.15% | 228.8만 |
|---|
| 2025.11.03 | ₩4,358 | ₩4,452 | ₩4,198 | ₩4,251 | -2.46% | 149.9만 |
|---|
| 2025.10.31 | ₩4,117 | ₩4,316 | ₩4,077 | ₩4,251 | +3.26% | 143.5만 |
|---|
| 2025.10.30 | ₩4,090 | ₩4,171 | ₩4,037 | ₩4,117 | +0.66% | 99.2만 |
|---|
| 2025.10.29 | ₩4,090 | ₩4,211 | ₩4,037 | ₩4,130 | +0.98% | 100.6만 |
|---|
| 2025.10.28 | ₩4,198 | ₩4,208 | ₩4,037 | ₩4,050 | -3.51% | 103.4만 |
|---|
| 2025.10.27 | ₩4,479 | ₩4,479 | ₩4,124 | ₩4,198 | -6.29% | 166.1만 |
|---|
| 2025.10.24 | ₩4,358 | ₩4,573 | ₩4,305 | ₩4,426 | +1.54% | 163.7만 |
|---|
| 2025.10.23 | ₩4,117 | ₩4,305 | ₩4,104 | ₩4,238 | +2.93% | 104.4만 |
|---|
| 2025.10.22 | ₩4,144 | ₩4,157 | ₩3,849 | ₩4,104 | -0.97% | 209.7만 |
|---|
| 2025.10.21 | ₩4,452 | ₩4,452 | ₩4,144 | ₩4,198 | -5.72% | 150.9만 |
|---|
| 2025.10.20 | ₩4,184 | ₩4,519 | ₩4,140 | ₩4,452 | +6.41% | 152.8만 |
|---|
| 2025.10.17 | ₩4,291 | ₩4,358 | ₩4,090 | ₩4,184 | -2.50% | 216.7만 |
|---|
| 2025.10.16 | ₩4,667 | ₩4,828 | ₩4,372 | ₩4,439 | -4.89% | 269.7만 |
|---|
| 2025.10.15 | ₩4,412 | ₩4,734 | ₩4,238 | ₩4,546 | +3.04% | 395.5만 |
|---|
| 2025.10.14 | ₩4,560 | ₩4,560 | ₩4,291 | ₩4,332 | -5.00% | 310.5만 |
|---|
| 2025.10.13 | ₩4,479 | ₩4,654 | ₩4,211 | ₩4,640 | +3.59% | 264.2만 |
|---|
| 2025.10.10 | ₩4,922 | ₩5,016 | ₩4,426 | ₩4,439 | -9.81% | 351.7만 |
|---|