시장 데이터를 불러오는 중
전체 종목
바이탈 팜스 과거 주가
Vital Farms, Inc. - Common Stock · VITL · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vital Farms, Inc. - Common Stock · VITL · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,690 | ₩12,764 | ₩12,422 | ₩12,502 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,382 | ₩12,703 | ₩12,275 | ₩12,643 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,502 | ₩12,650 | ₩12,248 | ₩12,382 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,395 | ₩12,852 | ₩12,209 | ₩12,596 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,127 | ₩12,549 | ₩11,871 | ₩12,395 | +2.21% | 177.8만 |
| 2026.10.02 | ₩12,020 | ₩12,159 | ₩11,638 | ₩12,141 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,569 | ₩12,569 | ₩11,832 | ₩11,953 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,382 | ₩12,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,127 |
| ₩12,435 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,878 | ₩12,958 | ₩11,913 | ₩12,583 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,186 | ₩13,306 | ₩12,864 | ₩12,958 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,467 | ₩13,695 | ₩13,163 | ₩13,333 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,923 | ₩13,990 | ₩13,293 | ₩13,521 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,968 | ₩14,968 | ₩13,534 | ₩13,816 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,630 | ₩16,697 | ₩15,035 | ₩15,075 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,147 | ₩16,891 | ₩16,000 | ₩16,388 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,249 | ₩16,094 | ₩15,008 | ₩16,067 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,338 | ₩15,718 | ₩14,124 | ₩15,678 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,333 | ₩13,501 | ₩13,186 | ₩13,440 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,387 | ₩13,440 | ₩13,079 | ₩13,414 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,253 | ₩13,588 | ₩13,192 | ₩13,440 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,119 | ₩13,239 | ₩12,690 | ₩13,052 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,320 | ₩13,373 | ₩13,045 | ₩13,119 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,373 | ₩13,414 | ₩13,085 | ₩13,253 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,253 | ₩13,909 | ₩13,172 | ₩13,507 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,534 | ₩13,534 | ₩13,159 | ₩13,293 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,668 | ₩13,816 | ₩13,400 | ₩13,534 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,628 | ₩14,097 | ₩13,501 | ₩13,561 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,298 | ₩14,352 | ₩13,595 | ₩13,682 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,432 | ₩14,653 | ₩14,191 | ₩14,311 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩14,030 | ₩14,693 | ₩14,003 | ₩14,459 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,606 | ₩14,707 | ₩13,695 | ₩13,990 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,780 | ₩15,083 | ₩14,579 | ₩14,660 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,901 | ₩14,995 | ₩14,626 | ₩14,888 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,258 | ₩16,134 | ₩14,258 | ₩14,847 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,110 | ₩14,378 | ₩13,950 | ₩14,164 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,445 | ₩14,807 | ₩14,177 | ₩14,231 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,553 | ₩14,902 | ₩14,220 | ₩14,566 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,129 | ₩15,223 | ₩14,646 | ₩14,754 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,325 | ₩15,283 | ₩14,137 | ₩14,955 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,531 | ₩15,559 | ₩14,506 | ₩14,606 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,484 | ₩15,879 | ₩15,464 | ₩15,531 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,142 | ₩15,491 | ₩15,042 | ₩15,437 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,928 | ₩15,765 | ₩14,807 | ₩15,491 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,094 | ₩16,368 | ₩15,035 | ₩15,089 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,246 | ₩17,259 | ₩16,033 | ₩16,402 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,866 | ₩17,192 | ₩14,553 | ₩16,764 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,201 | ₩16,697 | ₩15,718 | ₩16,402 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,092 | ₩17,092 | ₩16,007 | ₩16,281 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,393 | ₩18,211 | ₩16,871 | ₩17,139 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,697 | ₩17,233 | ₩16,362 | ₩17,058 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,795 | ₩18,104 | ₩16,737 | ₩16,764 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,318 | ₩18,787 | ₩18,155 | ₩18,331 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,291 | ₩18,834 | ₩18,110 | ₩18,519 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,387 | ₩18,264 | ₩17,286 | ₩17,809 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,333 | ₩17,501 | ₩17,032 | ₩17,447 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,594 | ₩17,916 | ₩16,710 | ₩17,085 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,393 | ₩17,799 | ₩16,764 | ₩17,594 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,264 | ₩18,519 | ₩17,521 | ₩17,568 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,090 | ₩18,693 | ₩17,862 | ₩18,439 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,943 | ₩18,412 | ₩17,762 | ₩18,157 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,251 | ₩18,425 | ₩17,588 | ₩17,661 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,527 | ₩18,613 | ₩17,420 | ₩18,211 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩17,018 | ₩17,715 | ₩16,630 | ₩17,568 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,608 | ₩17,836 | ₩16,924 | ₩17,125 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,353 | ₩17,485 | ₩17,092 | ₩17,353 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,442 | ₩17,407 | ₩16,348 | ₩17,367 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,487 | ₩17,501 | ₩16,469 | ₩16,509 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,326 | ₩17,916 | ₩17,326 | ₩17,621 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,871 | ₩17,320 | ₩16,462 | ₩17,206 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,670 | ₩17,460 | ₩16,174 | ₩17,099 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,692 | ₩16,610 | ₩15,397 | ₩16,496 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,115 | ₩15,678 | ₩14,864 | ₩15,584 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,861 | ₩15,169 | ₩14,586 | ₩15,142 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,218 | ₩15,129 | ₩14,191 | ₩14,995 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,740 | ₩14,847 | ₩13,976 | ₩14,311 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,405 | ₩14,948 | ₩14,251 | ₩14,888 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,789 | ₩14,646 | ₩13,775 | ₩14,311 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,869 | ₩14,084 | ₩13,286 | ₩13,507 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,526 | ₩14,948 | ₩13,829 | ₩13,950 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,291 | ₩15,397 | ₩13,916 | ₩14,539 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,298 | ₩14,399 | ₩13,802 | ₩14,338 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,472 | ₩14,472 | ₩13,997 | ₩14,218 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,740 | ₩14,821 | ₩14,124 | ₩14,204 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,124 | ₩14,794 | ₩13,802 | ₩14,740 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,097 | ₩14,593 | ₩13,802 | ₩14,124 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,561 | ₩14,472 | ₩13,482 | ₩14,043 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,454 | ₩13,762 | ₩13,199 | ₩13,481 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,253 | ₩13,601 | ₩12,985 | ₩13,454 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,306 | ₩13,467 | ₩12,878 | ₩13,172 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,280 | ₩13,280 | ₩12,891 | ₩13,226 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,494 | ₩13,494 | ₩12,878 | ₩13,132 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,213 | ₩13,715 | ₩12,864 | ₩13,494 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,869 | ₩13,883 | ₩13,192 | ₩13,414 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,534 | ₩14,043 | ₩12,962 | ₩14,003 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,213 | ₩14,204 | ₩13,092 | ₩13,655 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,507 | ₩13,628 | ₩12,784 | ₩13,226 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,556 | ₩13,595 | ₩12,529 | ₩13,574 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,757 | ₩13,306 | ₩12,355 | ₩12,382 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,261 | ₩13,214 | ₩12,100 | ₩12,636 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,363 | ₩12,321 | ₩11,216 | ₩12,288 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,430 | ₩11,578 | ₩10,885 | ₩11,095 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,404 | ₩11,645 | ₩11,015 | ₩11,363 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,162 | ₩11,551 | ₩10,928 | ₩11,404 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,296 | ₩11,430 | ₩10,653 | ₩11,162 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,725 | ₩11,886 | ₩11,149 | ₩11,591 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,060 | ₩12,134 | ₩11,122 | ₩11,712 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,382 | ₩12,931 | ₩11,792 | ₩11,980 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,194 | ₩12,938 | ₩11,256 | ₩12,757 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,340 | ₩17,996 | ₩15,933 | ₩16,080 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,420 | ₩17,474 | ₩16,161 | ₩17,152 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,117 | ₩18,626 | ₩17,085 | ₩17,420 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,224 | ₩19,189 | ₩17,869 | ₩19,001 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,415 | ₩18,479 | ₩16,415 | ₩18,291 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,340 | ₩17,474 | ₩15,812 | ₩16,214 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,742 | ₩17,903 | ₩17,103 | ₩17,367 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,911 | ₩17,688 | ₩16,509 | ₩17,648 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩17,032 | ₩17,139 | ₩16,335 | ₩16,938 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,857 | ₩17,326 | ₩16,522 | ₩17,058 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,514 | ₩18,050 | ₩16,737 | ₩16,750 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,206 | ₩17,996 | ₩16,630 | ₩17,594 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,469 | ₩17,509 | ₩16,241 | ₩17,152 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,844 | ₩17,259 | ₩16,362 | ₩16,469 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,710 | ₩17,487 | ₩16,643 | ₩16,710 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,192 | ₩17,755 | ₩16,388 | ₩16,429 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩17,072 | ₩17,661 | ₩16,965 | ₩17,085 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,367 | ₩17,514 | ₩16,804 | ₩17,085 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,380 | ₩17,809 | ₩17,139 | ₩17,474 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,898 | ₩17,769 | ₩16,764 | ₩17,407 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,412 | ₩18,626 | ₩16,777 | ₩17,112 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,487 | ₩18,452 | ₩17,367 | ₩18,157 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩17,032 | ₩17,648 | ₩16,978 | ₩17,568 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,581 | ₩17,862 | ₩16,549 | ₩16,871 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,122 | ₩19,524 | ₩17,795 | ₩17,956 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,822 | ₩18,941 | ₩17,755 | ₩18,921 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,702 | ₩17,956 | ₩16,931 | ₩17,688 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,434 | ₩17,755 | ₩17,152 | ₩17,608 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,144 | ₩18,211 | ₩17,407 | ₩17,434 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,559 | ₩18,559 | ₩17,527 | ₩18,144 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,345 | ₩18,703 | ₩18,171 | ₩18,492 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,444 | ₩19,662 | ₩18,145 | ₩18,345 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,529 | ₩21,146 | ₩19,390 | ₩19,444 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,449 | ₩21,199 | ₩20,368 | ₩20,543 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,931 | ₩21,139 | ₩20,100 | ₩20,315 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩22,003 | ₩22,593 | ₩20,931 | ₩21,038 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,780 | ₩23,303 | ₩21,514 | ₩21,722 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,678 | ₩23,852 | ₩22,780 | ₩23,062 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩24,013 | ₩24,737 | ₩23,249 | ₩23,410 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,415 | ₩24,549 | ₩23,477 | ₩23,611 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,635 | ₩25,802 | ₩24,134 | ₩24,201 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,251 | ₩26,325 | ₩24,000 | ₩25,594 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,506 | ₩26,867 | ₩26,278 | ₩26,653 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩26,975 | ₩27,417 | ₩26,372 | ₩26,653 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,363 | ₩27,886 | ₩26,733 | ₩26,814 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,814 | ₩28,382 | ₩26,465 | ₩27,202 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,544 | ₩27,886 | ₩26,845 | ₩26,961 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,529 | ₩29,413 | ₩27,645 | ₩28,261 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,638 | ₩29,695 | ₩26,532 | ₩29,628 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,653 | ₩35,038 | ₩32,361 | ₩33,219 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,264 | ₩35,517 | ₩34,090 | ₩34,519 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,551 | ₩36,435 | ₩34,063 | ₩34,264 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,851 | ₩37,286 | ₩35,551 | ₩36,408 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,851 | ₩37,186 | ₩36,315 | ₩36,918 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,695 | ₩38,820 | ₩36,676 | ₩36,810 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩38,016 | ₩38,418 | ₩37,574 | ₩37,842 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,400 | ₩38,472 | ₩36,395 | ₩38,070 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,800 | ₩37,212 | ₩34,700 | ₩37,132 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩35,042 | ₩35,377 | ₩34,184 | ₩34,573 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩35,122 | ₩36,469 | ₩34,680 | ₩35,042 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,805 | ₩36,154 | ₩34,519 | ₩35,001 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩35,135 | ₩36,114 | ₩35,122 | ₩35,980 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩36,047 | ₩36,670 | ₩34,908 | ₩35,095 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,444 | ₩37,681 | ₩34,197 | ₩35,939 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,703 | ₩37,031 | ₩35,269 | ₩35,805 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩38,124 | ₩38,246 | ₩36,529 | ₩36,770 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,521 | ₩38,338 | ₩37,186 | ₩38,124 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,609 | ₩38,847 | ₩36,449 | ₩37,695 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,333 | ₩37,333 | ₩35,926 | ₩36,462 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,717 | ₩37,387 | ₩36,147 | ₩37,253 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩38,016 | ₩38,619 | ₩36,261 | ₩36,851 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,201 | ₩40,852 | ₩37,815 | ₩38,030 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,717 | ₩40,737 | ₩36,609 | ₩40,348 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,274 | ₩37,641 | ₩35,712 | ₩36,583 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,298 | ₩38,524 | ₩35,712 | ₩36,797 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩38,981 | ₩39,631 | ₩38,617 | ₩39,196 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,611 | ₩40,254 | ₩39,035 | ₩39,517 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,817 | ₩41,420 | ₩39,102 | ₩39,598 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,420 | ₩42,117 | ₩40,931 | ₩40,991 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,608 | ₩42,291 | ₩41,139 | ₩41,286 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,308 | ₩41,494 | ₩39,691 | ₩41,407 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,294 | ₩40,884 | ₩39,789 | ₩40,281 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,830 | ₩41,420 | ₩39,571 | ₩40,254 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,933 | ₩40,321 | ₩39,504 | ₩40,241 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩39,959 | ₩40,696 | ₩39,222 | ₩39,799 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩43,015 | ₩43,296 | ₩39,879 | ₩39,959 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,221 | ₩44,783 | ₩42,673 | ₩42,800 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,524 | ₩44,301 | ₩43,510 | ₩44,207 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,666 | ₩43,658 | ₩42,613 | ₩43,564 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,819 | ₩43,899 | ₩42,505 | ₩42,519 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,497 | ₩44,073 | ₩43,189 | ₩43,792 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,926 | ₩44,335 | ₩43,202 | ₩43,671 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,877 | ₩44,984 | ₩43,162 | ₩43,778 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,216 | ₩45,011 | ₩42,889 | ₩44,730 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,939 | ₩46,097 | ₩43,149 | ₩43,216 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,832 | ₩45,185 | ₩43,470 | ₩43,939 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩41,005 | ₩43,242 | ₩40,482 | ₩43,149 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩45,963 | ₩48,368 | ₩45,614 | ₩46,271 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,467 | ₩46,499 | ₩44,958 | ₩45,963 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,199 | ₩46,485 | ₩44,292 | ₩45,547 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,609 | ₩46,284 | ₩43,993 | ₩45,480 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩44,033 | ₩45,882 | ₩43,537 | ₩44,663 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩42,144 | ₩42,949 | ₩40,964 | ₩42,519 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩43,162 | ₩44,328 | ₩42,184 | ₩42,519 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩41,139 | ₩43,189 | ₩41,060 | ₩42,157 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,755 | ₩42,264 | ₩40,194 | ₩40,897 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,819 | ₩44,167 | ₩41,467 | ₩41,755 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,819 | ₩45,605 | ₩43,411 | ₩44,113 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,653 | ₩43,979 | ₩42,599 | ₩43,819 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩42,010 | ₩43,336 | ₩41,621 | ₩43,041 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩41,125 | ₩43,209 | ₩41,018 | ₩42,010 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,747 | ₩43,216 | ₩40,871 | ₩41,098 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,639 | ₩43,551 | ₩42,090 | ₩42,961 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,457 | ₩44,341 | ₩42,278 | ₩42,827 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,296 | ₩44,489 | ₩42,117 | ₩43,457 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,259 | ₩43,041 | ₩41,219 | ₩42,465 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,894 | ₩43,263 | ₩40,629 | ₩41,192 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,564 | ₩44,757 | ₩42,745 | ₩43,122 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,341 | ₩45,829 | ₩43,618 | ₩43,738 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,355 | ₩45,065 | ₩43,350 | ₩43,577 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,221 | ₩44,690 | ₩43,269 | ₩44,046 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,834 | ₩47,166 | ₩43,470 | ₩44,180 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,544 | ₩47,836 | ₩46,110 | ₩46,472 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩47,155 | ₩48,723 | ₩46,405 | ₩47,544 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,599 | ₩51,778 | ₩47,423 | ₩47,799 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,827 | ₩51,021 | ₩46,606 | ₩50,077 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,596 | ₩44,596 | ₩41,842 | ₩43,122 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,837 | ₩45,494 | ₩43,283 | ₩44,020 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,231 | ₩46,834 | ₩44,569 | ₩44,609 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,539 | ₩47,430 | ₩45,522 | ₩46,753 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩49,125 | ₩49,500 | ₩46,043 | ₩46,740 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,921 | ₩50,921 | ₩49,005 | ₩49,098 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩51,135 | ₩52,073 | ₩50,820 | ₩51,430 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,934 | ₩51,819 | ₩48,683 | ₩51,068 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,350 | ₩51,919 | ₩50,117 | ₩51,296 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,427 | ₩53,601 | ₩51,001 | ₩51,095 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩54,954 | ₩56,388 | ₩53,400 | ₩53,467 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,922 | ₩56,107 | ₩53,728 | ₩54,740 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩53,105 | ₩54,324 | ₩52,529 | ₩54,097 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩56,040 | ₩56,435 | ₩52,422 | ₩52,663 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,691 | ₩56,844 | ₩54,981 | ₩56,254 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩58,170 | ₩58,697 | ₩55,624 | ₩55,691 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,519 | ₩59,765 | ₩57,715 | ₩58,157 | -0.62% | 63만 |
|---|