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 | ₩12,636 | ₩12,709 | ₩12,369 | ₩12,449 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,329 | ₩12,649 | ₩12,222 | ₩12,589 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,449 | ₩12,596 | ₩12,195 | ₩12,329 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,342 | ₩12,797 | ₩12,157 | ₩12,542 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,075 | ₩12,496 | ₩11,820 | ₩12,342 | +2.21% | 177.8만 |
| 2026.10.02 | ₩11,968 | ₩12,107 | ₩11,588 | ₩12,089 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,516 | ₩12,516 | ₩11,782 | ₩11,902 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,329 | ₩12,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,382 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,822 | ₩12,902 | ₩11,862 | ₩12,529 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,129 | ₩13,249 | ₩12,809 | ₩12,902 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,410 | ₩13,636 | ₩13,107 | ₩13,276 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,863 | ₩13,930 | ₩13,236 | ₩13,463 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,904 | ₩14,904 | ₩13,476 | ₩13,756 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,558 | ₩16,625 | ₩14,971 | ₩15,011 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,078 | ₩16,819 | ₩15,931 | ₩16,318 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,184 | ₩16,025 | ₩14,944 | ₩15,998 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,277 | ₩15,651 | ₩14,063 | ₩15,611 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,276 | ₩13,443 | ₩13,129 | ₩13,383 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,329 | ₩13,383 | ₩13,023 | ₩13,356 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,196 | ₩13,530 | ₩13,136 | ₩13,383 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,063 | ₩13,183 | ₩12,636 | ₩12,996 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,263 | ₩13,316 | ₩12,989 | ₩13,063 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,316 | ₩13,356 | ₩13,029 | ₩13,196 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,196 | ₩13,850 | ₩13,116 | ₩13,450 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,476 | ₩13,476 | ₩13,103 | ₩13,236 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,610 | ₩13,756 | ₩13,343 | ₩13,476 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,570 | ₩14,037 | ₩13,443 | ₩13,503 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,237 | ₩14,290 | ₩13,536 | ₩13,623 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,370 | ₩14,590 | ₩14,130 | ₩14,250 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩13,970 | ₩14,630 | ₩13,943 | ₩14,397 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,544 | ₩14,644 | ₩13,636 | ₩13,930 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,717 | ₩15,019 | ₩14,517 | ₩14,597 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,837 | ₩14,931 | ₩14,564 | ₩14,824 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,197 | ₩16,065 | ₩14,197 | ₩14,784 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,050 | ₩14,317 | ₩13,890 | ₩14,103 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,384 | ₩14,744 | ₩14,117 | ₩14,170 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,490 | ₩14,839 | ₩14,159 | ₩14,504 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,064 | ₩15,157 | ₩14,584 | ₩14,690 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,263 | ₩15,217 | ₩14,077 | ₩14,891 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,464 | ₩15,492 | ₩14,444 | ₩14,544 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,418 | ₩15,811 | ₩15,398 | ₩15,464 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,077 | ₩15,424 | ₩14,977 | ₩15,371 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,864 | ₩15,698 | ₩14,744 | ₩15,424 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,025 | ₩16,298 | ₩14,971 | ₩15,024 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,172 | ₩17,186 | ₩15,965 | ₩16,332 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,798 | ₩17,119 | ₩14,490 | ₩16,692 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,131 | ₩16,625 | ₩15,651 | ₩16,332 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,019 | ₩17,019 | ₩15,938 | ₩16,212 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,319 | ₩18,133 | ₩16,799 | ₩17,065 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,625 | ₩17,159 | ₩16,292 | ₩16,985 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,719 | ₩18,026 | ₩16,665 | ₩16,692 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,240 | ₩18,707 | ₩18,077 | ₩18,253 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,213 | ₩18,753 | ₩18,033 | ₩18,440 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,312 | ₩18,186 | ₩17,212 | ₩17,733 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,259 | ₩17,426 | ₩16,959 | ₩17,372 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,519 | ₩17,839 | ₩16,638 | ₩17,012 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,319 | ₩17,723 | ₩16,692 | ₩17,519 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,186 | ₩18,440 | ₩17,446 | ₩17,492 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,013 | ₩18,613 | ₩17,786 | ₩18,360 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,866 | ₩18,333 | ₩17,686 | ₩18,079 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,173 | ₩18,346 | ₩17,512 | ₩17,586 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,452 | ₩18,533 | ₩17,346 | ₩18,133 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩16,945 | ₩17,639 | ₩16,558 | ₩17,492 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,532 | ₩17,759 | ₩16,852 | ₩17,052 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,279 | ₩17,410 | ₩17,019 | ₩17,279 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,372 | ₩17,332 | ₩16,278 | ₩17,292 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,412 | ₩17,426 | ₩16,398 | ₩16,438 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,252 | ₩17,839 | ₩17,252 | ₩17,546 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,799 | ₩17,246 | ₩16,392 | ₩17,132 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,598 | ₩17,386 | ₩16,105 | ₩17,025 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,624 | ₩16,538 | ₩15,331 | ₩16,425 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,051 | ₩15,611 | ₩14,800 | ₩15,518 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,797 | ₩15,104 | ₩14,524 | ₩15,077 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,157 | ₩15,064 | ₩14,130 | ₩14,931 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,677 | ₩14,784 | ₩13,917 | ₩14,250 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,344 | ₩14,884 | ₩14,190 | ₩14,824 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,730 | ₩14,584 | ₩13,716 | ₩14,250 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,810 | ₩14,023 | ₩13,229 | ₩13,450 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,464 | ₩14,884 | ₩13,770 | ₩13,890 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,230 | ₩15,331 | ₩13,856 | ₩14,477 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,237 | ₩14,337 | ₩13,743 | ₩14,277 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,410 | ₩14,410 | ₩13,937 | ₩14,157 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,677 | ₩14,757 | ₩14,063 | ₩14,143 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,063 | ₩14,730 | ₩13,743 | ₩14,677 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,037 | ₩14,530 | ₩13,743 | ₩14,063 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,503 | ₩14,410 | ₩13,424 | ₩13,983 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,396 | ₩13,703 | ₩13,143 | ₩13,423 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,196 | ₩13,543 | ₩12,929 | ₩13,396 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,249 | ₩13,410 | ₩12,822 | ₩13,116 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,223 | ₩13,223 | ₩12,836 | ₩13,169 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,436 | ₩13,436 | ₩12,822 | ₩13,076 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,156 | ₩13,656 | ₩12,809 | ₩13,436 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,810 | ₩13,823 | ₩13,136 | ₩13,356 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,476 | ₩13,983 | ₩12,906 | ₩13,943 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,156 | ₩14,143 | ₩13,036 | ₩13,596 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,450 | ₩13,570 | ₩12,729 | ₩13,169 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,502 | ₩13,536 | ₩12,476 | ₩13,516 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,702 | ₩13,249 | ₩12,302 | ₩12,329 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,209 | ₩13,157 | ₩12,049 | ₩12,582 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,315 | ₩12,269 | ₩11,168 | ₩12,235 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,381 | ₩11,528 | ₩10,838 | ₩11,048 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,355 | ₩11,595 | ₩10,968 | ₩11,315 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,115 | ₩11,501 | ₩10,881 | ₩11,355 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,248 | ₩11,381 | ₩10,608 | ₩11,115 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,675 | ₩11,835 | ₩11,101 | ₩11,542 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,009 | ₩12,082 | ₩11,075 | ₩11,662 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,329 | ₩12,876 | ₩11,742 | ₩11,928 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,142 | ₩12,882 | ₩11,208 | ₩12,702 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,266 | ₩17,919 | ₩15,865 | ₩16,011 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,346 | ₩17,399 | ₩16,091 | ₩17,079 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,039 | ₩18,546 | ₩17,012 | ₩17,346 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,146 | ₩19,107 | ₩17,793 | ₩18,920 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,345 | ₩18,400 | ₩16,345 | ₩18,213 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,266 | ₩17,399 | ₩15,745 | ₩16,145 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,666 | ₩17,826 | ₩17,029 | ₩17,292 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,839 | ₩17,612 | ₩16,438 | ₩17,572 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩16,959 | ₩17,065 | ₩16,265 | ₩16,865 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,785 | ₩17,252 | ₩16,452 | ₩16,985 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,439 | ₩17,973 | ₩16,665 | ₩16,679 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,132 | ₩17,919 | ₩16,558 | ₩17,519 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,398 | ₩17,434 | ₩16,171 | ₩17,079 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,772 | ₩17,186 | ₩16,292 | ₩16,398 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,638 | ₩17,412 | ₩16,572 | ₩16,638 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,119 | ₩17,679 | ₩16,318 | ₩16,358 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩16,999 | ₩17,586 | ₩16,892 | ₩17,012 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,292 | ₩17,439 | ₩16,732 | ₩17,012 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,306 | ₩17,733 | ₩17,065 | ₩17,399 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,825 | ₩17,693 | ₩16,692 | ₩17,332 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,333 | ₩18,546 | ₩16,705 | ₩17,039 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,412 | ₩18,373 | ₩17,292 | ₩18,079 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩16,959 | ₩17,572 | ₩16,905 | ₩17,492 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,506 | ₩17,786 | ₩16,478 | ₩16,799 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,040 | ₩19,440 | ₩17,719 | ₩17,879 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,746 | ₩18,860 | ₩17,679 | ₩18,840 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,626 | ₩17,879 | ₩16,859 | ₩17,612 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,359 | ₩17,679 | ₩17,079 | ₩17,532 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,066 | ₩18,133 | ₩17,332 | ₩17,359 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,480 | ₩18,480 | ₩17,452 | ₩18,066 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,266 | ₩18,623 | ₩18,093 | ₩18,413 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,360 | ₩19,578 | ₩18,067 | ₩18,266 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,441 | ₩21,055 | ₩19,307 | ₩19,360 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,361 | ₩21,108 | ₩20,281 | ₩20,455 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,841 | ₩21,048 | ₩20,014 | ₩20,228 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩21,909 | ₩22,496 | ₩20,841 | ₩20,948 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,683 | ₩23,203 | ₩21,422 | ₩21,629 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,577 | ₩23,750 | ₩22,683 | ₩22,963 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩23,910 | ₩24,631 | ₩23,150 | ₩23,310 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,311 | ₩24,444 | ₩23,377 | ₩23,510 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,525 | ₩25,692 | ₩24,030 | ₩24,097 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,139 | ₩26,212 | ₩23,897 | ₩25,485 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,392 | ₩26,752 | ₩26,165 | ₩26,539 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩26,859 | ₩27,299 | ₩26,259 | ₩26,539 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,246 | ₩27,766 | ₩26,619 | ₩26,699 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,699 | ₩28,260 | ₩26,352 | ₩27,086 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,426 | ₩27,766 | ₩26,730 | ₩26,846 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,407 | ₩29,287 | ₩27,526 | ₩28,140 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,520 | ₩29,568 | ₩26,419 | ₩29,501 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,504 | ₩34,887 | ₩32,223 | ₩33,077 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,118 | ₩35,365 | ₩33,944 | ₩34,371 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,398 | ₩36,279 | ₩33,917 | ₩34,118 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,693 | ₩37,126 | ₩35,398 | ₩36,252 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,693 | ₩37,026 | ₩36,159 | ₩36,759 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,533 | ₩38,654 | ₩36,519 | ₩36,653 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩37,854 | ₩38,254 | ₩37,413 | ₩37,680 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,240 | ₩38,307 | ₩36,239 | ₩37,907 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,651 | ₩37,053 | ₩34,551 | ₩36,973 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩34,891 | ₩35,225 | ₩34,037 | ₩34,424 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩34,971 | ₩36,312 | ₩34,531 | ₩34,891 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,652 | ₩35,999 | ₩34,371 | ₩34,851 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩34,985 | ₩35,959 | ₩34,971 | ₩35,825 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩35,892 | ₩36,513 | ₩34,758 | ₩34,945 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,292 | ₩37,520 | ₩34,051 | ₩35,785 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,546 | ₩36,873 | ₩35,118 | ₩35,652 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩37,960 | ₩38,082 | ₩36,372 | ₩36,613 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,360 | ₩38,174 | ₩37,026 | ₩37,960 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,453 | ₩38,681 | ₩36,292 | ₩37,533 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,173 | ₩37,173 | ₩35,772 | ₩36,306 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,559 | ₩37,226 | ₩35,992 | ₩37,093 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩37,854 | ₩38,454 | ₩36,106 | ₩36,693 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,028 | ₩40,677 | ₩37,653 | ₩37,867 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,559 | ₩40,562 | ₩36,453 | ₩40,175 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,119 | ₩37,480 | ₩35,559 | ₩36,426 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,134 | ₩38,359 | ₩35,559 | ₩36,639 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩38,814 | ₩39,461 | ₩38,451 | ₩39,028 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,441 | ₩40,082 | ₩38,868 | ₩39,348 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,642 | ₩41,243 | ₩38,934 | ₩39,428 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,243 | ₩41,936 | ₩40,756 | ₩40,816 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,429 | ₩42,110 | ₩40,962 | ₩41,109 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,135 | ₩41,316 | ₩39,521 | ₩41,229 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,122 | ₩40,709 | ₩39,619 | ₩40,108 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,656 | ₩41,243 | ₩39,401 | ₩40,082 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,762 | ₩40,148 | ₩39,335 | ₩40,068 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩39,788 | ₩40,522 | ₩39,054 | ₩39,628 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩42,830 | ₩43,111 | ₩39,708 | ₩39,788 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,031 | ₩44,592 | ₩42,490 | ₩42,617 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,337 | ₩44,111 | ₩43,324 | ₩44,018 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,483 | ₩43,471 | ₩42,430 | ₩43,377 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,631 | ₩43,711 | ₩42,323 | ₩42,337 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,311 | ₩43,884 | ₩43,004 | ₩43,604 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,738 | ₩44,145 | ₩43,017 | ₩43,484 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,685 | ₩44,792 | ₩42,977 | ₩43,591 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,031 | ₩44,818 | ₩42,705 | ₩44,538 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,751 | ₩45,899 | ₩42,964 | ₩43,031 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,644 | ₩44,992 | ₩43,284 | ₩43,751 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩40,829 | ₩43,057 | ₩40,309 | ₩42,964 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩45,766 | ₩48,161 | ₩45,419 | ₩46,073 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,272 | ₩46,300 | ₩44,765 | ₩45,766 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,005 | ₩46,286 | ₩44,102 | ₩45,352 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,418 | ₩46,086 | ₩43,804 | ₩45,285 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩43,844 | ₩45,686 | ₩43,351 | ₩44,472 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩41,963 | ₩42,765 | ₩40,789 | ₩42,337 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩42,977 | ₩44,138 | ₩42,003 | ₩42,337 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩40,962 | ₩43,004 | ₩40,884 | ₩41,976 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,576 | ₩42,083 | ₩40,022 | ₩40,722 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,631 | ₩43,978 | ₩41,289 | ₩41,576 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,631 | ₩45,410 | ₩43,225 | ₩43,924 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,470 | ₩43,791 | ₩42,417 | ₩43,631 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩41,830 | ₩43,151 | ₩41,443 | ₩42,857 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩40,949 | ₩43,024 | ₩40,842 | ₩41,830 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,564 | ₩43,031 | ₩40,696 | ₩40,922 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,457 | ₩43,364 | ₩41,910 | ₩42,777 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,271 | ₩44,151 | ₩42,097 | ₩42,644 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,111 | ₩44,298 | ₩41,936 | ₩43,271 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,082 | ₩42,857 | ₩41,042 | ₩42,283 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,710 | ₩43,077 | ₩40,455 | ₩41,016 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,377 | ₩44,565 | ₩42,562 | ₩42,937 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,151 | ₩45,632 | ₩43,431 | ₩43,551 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,165 | ₩44,872 | ₩43,164 | ₩43,391 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,031 | ₩44,498 | ₩43,084 | ₩43,858 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,633 | ₩46,964 | ₩43,284 | ₩43,991 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,340 | ₩47,631 | ₩45,913 | ₩46,273 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩46,953 | ₩48,514 | ₩46,206 | ₩47,340 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,382 | ₩51,557 | ₩47,220 | ₩47,594 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,609 | ₩50,803 | ₩46,406 | ₩49,862 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,405 | ₩44,405 | ₩41,663 | ₩42,937 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,645 | ₩45,299 | ₩43,097 | ₩43,831 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,033 | ₩46,633 | ₩44,378 | ₩44,418 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,340 | ₩47,227 | ₩45,327 | ₩46,553 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩48,915 | ₩49,288 | ₩45,846 | ₩46,540 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,703 | ₩50,703 | ₩48,795 | ₩48,888 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩50,916 | ₩51,850 | ₩50,603 | ₩51,210 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,716 | ₩51,597 | ₩48,474 | ₩50,849 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,130 | ₩51,697 | ₩49,902 | ₩51,076 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,198 | ₩53,371 | ₩50,783 | ₩50,876 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩54,719 | ₩56,147 | ₩53,171 | ₩53,238 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,691 | ₩55,866 | ₩53,498 | ₩54,505 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩52,878 | ₩54,092 | ₩52,304 | ₩53,865 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩55,800 | ₩56,193 | ₩52,197 | ₩52,437 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,453 | ₩56,600 | ₩54,746 | ₩56,013 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩57,921 | ₩58,445 | ₩55,386 | ₩55,453 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,268 | ₩59,509 | ₩57,467 | ₩57,908 | -0.62% | 63만 |
|---|