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 | ₩12,673 | ₩12,746 | ₩12,405 | ₩12,485 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,365 | ₩12,686 | ₩12,258 | ₩12,626 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,485 | ₩12,632 | ₩12,231 | ₩12,365 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,378 | ₩12,834 | ₩12,192 | ₩12,579 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,111 | ₩12,532 | ₩11,855 | ₩12,378 | +2.21% | 177.8만 |
| 2026.10.02 | ₩12,003 | ₩12,143 | ₩11,622 | ₩12,124 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,552 | ₩12,552 | ₩11,816 | ₩11,937 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,365 | ₩12,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,418 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,860 | ₩12,940 | ₩11,896 | ₩12,566 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,168 | ₩13,288 | ₩12,847 | ₩12,940 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,449 | ₩13,676 | ₩13,145 | ₩13,315 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,904 | ₩13,971 | ₩13,275 | ₩13,502 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,947 | ₩14,947 | ₩13,516 | ₩13,797 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,607 | ₩16,674 | ₩15,014 | ₩15,055 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,125 | ₩16,868 | ₩15,978 | ₩16,366 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,228 | ₩16,072 | ₩14,988 | ₩16,045 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,319 | ₩15,697 | ₩14,104 | ₩15,657 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,315 | ₩13,482 | ₩13,168 | ₩13,422 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,368 | ₩13,422 | ₩13,061 | ₩13,395 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,235 | ₩13,569 | ₩13,174 | ₩13,422 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,101 | ₩13,221 | ₩12,673 | ₩13,034 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,302 | ₩13,355 | ₩13,027 | ₩13,101 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,355 | ₩13,395 | ₩13,067 | ₩13,235 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,235 | ₩13,890 | ₩13,154 | ₩13,489 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,516 | ₩13,516 | ₩13,141 | ₩13,275 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,649 | ₩13,797 | ₩13,382 | ₩13,516 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,609 | ₩14,078 | ₩13,482 | ₩13,542 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,278 | ₩14,332 | ₩13,576 | ₩13,663 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,412 | ₩14,633 | ₩14,171 | ₩14,292 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩14,011 | ₩14,673 | ₩13,984 | ₩14,439 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,586 | ₩14,687 | ₩13,676 | ₩13,971 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,760 | ₩15,063 | ₩14,559 | ₩14,640 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,881 | ₩14,974 | ₩14,606 | ₩14,867 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,238 | ₩16,112 | ₩14,238 | ₩14,827 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,091 | ₩14,359 | ₩13,930 | ₩14,145 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,426 | ₩14,787 | ₩14,158 | ₩14,211 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,533 | ₩14,882 | ₩14,201 | ₩14,546 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,108 | ₩15,202 | ₩14,626 | ₩14,733 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,305 | ₩15,262 | ₩14,118 | ₩14,934 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,510 | ₩15,538 | ₩14,486 | ₩14,586 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,463 | ₩15,857 | ₩15,443 | ₩15,510 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,121 | ₩15,469 | ₩15,021 | ₩15,416 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,907 | ₩15,744 | ₩14,787 | ₩15,469 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,072 | ₩16,346 | ₩15,014 | ₩15,068 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,222 | ₩17,236 | ₩16,011 | ₩16,379 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,844 | ₩17,169 | ₩14,533 | ₩16,741 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,179 | ₩16,674 | ₩15,697 | ₩16,379 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,068 | ₩17,068 | ₩15,985 | ₩16,259 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,370 | ₩18,186 | ₩16,848 | ₩17,115 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,674 | ₩17,209 | ₩16,339 | ₩17,035 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,771 | ₩18,079 | ₩16,714 | ₩16,741 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,293 | ₩18,761 | ₩18,130 | ₩18,306 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,266 | ₩18,808 | ₩18,086 | ₩18,494 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,363 | ₩18,239 | ₩17,263 | ₩17,784 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,309 | ₩17,477 | ₩17,008 | ₩17,423 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,570 | ₩17,891 | ₩16,687 | ₩17,062 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,370 | ₩17,775 | ₩16,741 | ₩17,570 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,239 | ₩18,494 | ₩17,497 | ₩17,544 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,065 | ₩18,668 | ₩17,838 | ₩18,413 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,918 | ₩18,387 | ₩17,738 | ₩18,132 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,226 | ₩18,400 | ₩17,564 | ₩17,637 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,503 | ₩18,587 | ₩17,396 | ₩18,186 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩16,995 | ₩17,691 | ₩16,607 | ₩17,544 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,584 | ₩17,811 | ₩16,901 | ₩17,102 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,329 | ₩17,461 | ₩17,068 | ₩17,329 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,419 | ₩17,383 | ₩16,326 | ₩17,343 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,463 | ₩17,477 | ₩16,446 | ₩16,486 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,303 | ₩17,891 | ₩17,303 | ₩17,597 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,848 | ₩17,296 | ₩16,440 | ₩17,182 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,647 | ₩17,436 | ₩16,152 | ₩17,075 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,670 | ₩16,587 | ₩15,376 | ₩16,473 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,095 | ₩15,657 | ₩14,843 | ₩15,563 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,840 | ₩15,148 | ₩14,566 | ₩15,121 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,198 | ₩15,108 | ₩14,171 | ₩14,974 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,720 | ₩14,827 | ₩13,957 | ₩14,292 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,385 | ₩14,927 | ₩14,232 | ₩14,867 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,770 | ₩14,626 | ₩13,756 | ₩14,292 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,850 | ₩14,064 | ₩13,268 | ₩13,489 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,506 | ₩14,927 | ₩13,810 | ₩13,930 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,272 | ₩15,376 | ₩13,897 | ₩14,519 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,278 | ₩14,379 | ₩13,783 | ₩14,319 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,452 | ₩14,452 | ₩13,977 | ₩14,198 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,720 | ₩14,800 | ₩14,104 | ₩14,185 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,104 | ₩14,774 | ₩13,783 | ₩14,720 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,078 | ₩14,573 | ₩13,783 | ₩14,104 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,542 | ₩14,452 | ₩13,463 | ₩14,024 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,435 | ₩13,743 | ₩13,181 | ₩13,462 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,235 | ₩13,583 | ₩12,967 | ₩13,435 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,288 | ₩13,449 | ₩12,860 | ₩13,154 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,261 | ₩13,261 | ₩12,873 | ₩13,208 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,475 | ₩13,475 | ₩12,860 | ₩13,114 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,194 | ₩13,696 | ₩12,847 | ₩13,475 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,850 | ₩13,864 | ₩13,174 | ₩13,395 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,516 | ₩14,024 | ₩12,944 | ₩13,984 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,194 | ₩14,185 | ₩13,074 | ₩13,636 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,489 | ₩13,609 | ₩12,766 | ₩13,208 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,539 | ₩13,576 | ₩12,512 | ₩13,556 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,739 | ₩13,288 | ₩12,338 | ₩12,365 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,244 | ₩13,196 | ₩12,084 | ₩12,619 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,348 | ₩12,305 | ₩11,201 | ₩12,271 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,415 | ₩11,562 | ₩10,870 | ₩11,080 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,388 | ₩11,629 | ₩11,000 | ₩11,348 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,147 | ₩11,535 | ₩10,913 | ₩11,388 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,281 | ₩11,415 | ₩10,639 | ₩11,147 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,709 | ₩11,870 | ₩11,134 | ₩11,575 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,044 | ₩12,117 | ₩11,107 | ₩11,696 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,365 | ₩12,913 | ₩11,776 | ₩11,963 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,177 | ₩12,920 | ₩11,241 | ₩12,739 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,316 | ₩17,972 | ₩15,911 | ₩16,058 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,396 | ₩17,450 | ₩16,138 | ₩17,129 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,092 | ₩18,601 | ₩17,062 | ₩17,396 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,199 | ₩19,163 | ₩17,845 | ₩18,975 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,393 | ₩18,454 | ₩16,393 | ₩18,266 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,316 | ₩17,450 | ₩15,791 | ₩16,192 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,718 | ₩17,878 | ₩17,079 | ₩17,343 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,888 | ₩17,664 | ₩16,486 | ₩17,624 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩17,008 | ₩17,115 | ₩16,312 | ₩16,915 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,834 | ₩17,303 | ₩16,500 | ₩17,035 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,490 | ₩18,025 | ₩16,714 | ₩16,727 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,182 | ₩17,972 | ₩16,607 | ₩17,570 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,446 | ₩17,485 | ₩16,219 | ₩17,129 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,821 | ₩17,236 | ₩16,339 | ₩16,446 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,687 | ₩17,463 | ₩16,620 | ₩16,687 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,169 | ₩17,731 | ₩16,366 | ₩16,406 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩17,048 | ₩17,637 | ₩16,941 | ₩17,062 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,343 | ₩17,490 | ₩16,781 | ₩17,062 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,356 | ₩17,784 | ₩17,115 | ₩17,450 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,874 | ₩17,744 | ₩16,741 | ₩17,383 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,387 | ₩18,601 | ₩16,754 | ₩17,089 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,463 | ₩18,427 | ₩17,343 | ₩18,132 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩17,008 | ₩17,624 | ₩16,955 | ₩17,544 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,557 | ₩17,838 | ₩16,527 | ₩16,848 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,096 | ₩19,497 | ₩17,771 | ₩17,932 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,798 | ₩18,915 | ₩17,731 | ₩18,895 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,677 | ₩17,932 | ₩16,908 | ₩17,664 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,410 | ₩17,731 | ₩17,129 | ₩17,584 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,119 | ₩18,186 | ₩17,383 | ₩17,410 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,534 | ₩18,534 | ₩17,503 | ₩18,119 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,320 | ₩18,677 | ₩18,146 | ₩18,467 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,417 | ₩19,635 | ₩18,120 | ₩18,320 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,501 | ₩21,116 | ₩19,363 | ₩19,417 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,421 | ₩21,170 | ₩20,340 | ₩20,514 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,902 | ₩21,110 | ₩20,073 | ₩20,287 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩21,973 | ₩22,562 | ₩20,902 | ₩21,009 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,749 | ₩23,271 | ₩21,484 | ₩21,692 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,646 | ₩23,820 | ₩22,749 | ₩23,030 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩23,980 | ₩24,703 | ₩23,217 | ₩23,378 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,382 | ₩24,515 | ₩23,445 | ₩23,579 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,599 | ₩25,767 | ₩24,101 | ₩24,168 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,215 | ₩26,289 | ₩23,967 | ₩25,559 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,469 | ₩26,831 | ₩26,242 | ₩26,616 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩26,938 | ₩27,379 | ₩26,335 | ₩26,616 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,326 | ₩27,848 | ₩26,697 | ₩26,777 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,777 | ₩28,343 | ₩26,429 | ₩27,165 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,506 | ₩27,848 | ₩26,808 | ₩26,924 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,490 | ₩29,373 | ₩27,607 | ₩28,222 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,600 | ₩29,654 | ₩26,496 | ₩29,587 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,605 | ₩34,989 | ₩32,317 | ₩33,173 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,217 | ₩35,468 | ₩34,043 | ₩34,472 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,502 | ₩36,385 | ₩34,017 | ₩34,217 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,800 | ₩37,235 | ₩35,502 | ₩36,358 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,800 | ₩37,134 | ₩36,265 | ₩36,867 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,643 | ₩38,767 | ₩36,626 | ₩36,760 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩37,964 | ₩38,366 | ₩37,523 | ₩37,790 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,349 | ₩38,419 | ₩36,345 | ₩38,018 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,753 | ₩37,161 | ₩34,652 | ₩37,081 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩34,993 | ₩35,328 | ₩34,137 | ₩34,525 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩35,074 | ₩36,419 | ₩34,632 | ₩34,993 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,756 | ₩36,104 | ₩34,472 | ₩34,953 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩35,087 | ₩36,064 | ₩35,074 | ₩35,930 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩35,997 | ₩36,619 | ₩34,860 | ₩35,047 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,395 | ₩37,630 | ₩34,150 | ₩35,890 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,653 | ₩36,981 | ₩35,221 | ₩35,756 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩38,071 | ₩38,193 | ₩36,479 | ₩36,720 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,469 | ₩38,285 | ₩37,134 | ₩38,071 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,559 | ₩38,794 | ₩36,398 | ₩37,643 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,282 | ₩37,282 | ₩35,877 | ₩36,412 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,666 | ₩37,335 | ₩36,097 | ₩37,201 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩37,964 | ₩38,566 | ₩36,211 | ₩36,800 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,145 | ₩40,796 | ₩37,763 | ₩37,978 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,666 | ₩40,681 | ₩36,559 | ₩40,293 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,225 | ₩37,589 | ₩35,662 | ₩36,532 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,245 | ₩38,471 | ₩35,662 | ₩36,746 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩38,928 | ₩39,577 | ₩38,564 | ₩39,142 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,557 | ₩40,199 | ₩38,981 | ₩39,463 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,761 | ₩41,363 | ₩39,048 | ₩39,543 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,363 | ₩42,059 | ₩40,875 | ₩40,935 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,550 | ₩42,233 | ₩41,082 | ₩41,229 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,252 | ₩41,437 | ₩39,637 | ₩41,350 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,239 | ₩40,828 | ₩39,735 | ₩40,226 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,774 | ₩41,363 | ₩39,516 | ₩40,199 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,878 | ₩40,266 | ₩39,450 | ₩40,186 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩39,905 | ₩40,641 | ₩39,169 | ₩39,744 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩42,956 | ₩43,237 | ₩39,824 | ₩39,905 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,160 | ₩44,722 | ₩42,614 | ₩42,741 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,464 | ₩44,240 | ₩43,451 | ₩44,147 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,608 | ₩43,598 | ₩42,554 | ₩43,504 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,758 | ₩43,839 | ₩42,447 | ₩42,460 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,437 | ₩44,013 | ₩43,130 | ₩43,732 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,866 | ₩44,274 | ₩43,143 | ₩43,611 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,816 | ₩44,923 | ₩43,103 | ₩43,718 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,156 | ₩44,949 | ₩42,830 | ₩44,668 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,879 | ₩46,033 | ₩43,089 | ₩43,156 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,772 | ₩45,123 | ₩43,411 | ₩43,879 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩40,948 | ₩43,183 | ₩40,426 | ₩43,089 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩45,900 | ₩48,302 | ₩45,552 | ₩46,207 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,404 | ₩46,435 | ₩44,896 | ₩45,900 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,137 | ₩46,421 | ₩44,231 | ₩45,485 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,548 | ₩46,221 | ₩43,932 | ₩45,418 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩43,973 | ₩45,819 | ₩43,477 | ₩44,602 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩42,086 | ₩42,890 | ₩40,908 | ₩42,460 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩43,103 | ₩44,267 | ₩42,126 | ₩42,460 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩41,082 | ₩43,130 | ₩41,003 | ₩42,099 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,698 | ₩42,206 | ₩40,139 | ₩40,841 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,758 | ₩44,106 | ₩41,410 | ₩41,698 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,758 | ₩45,542 | ₩43,352 | ₩44,053 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,594 | ₩43,919 | ₩42,541 | ₩43,758 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩41,952 | ₩43,277 | ₩41,564 | ₩42,982 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩41,069 | ₩43,150 | ₩40,962 | ₩41,952 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,688 | ₩43,156 | ₩40,814 | ₩41,042 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,581 | ₩43,491 | ₩42,032 | ₩42,902 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,397 | ₩44,280 | ₩42,220 | ₩42,768 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,237 | ₩44,428 | ₩42,059 | ₩43,397 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,203 | ₩42,982 | ₩41,162 | ₩42,407 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,835 | ₩43,203 | ₩40,574 | ₩41,136 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,504 | ₩44,695 | ₩42,687 | ₩43,063 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,280 | ₩45,766 | ₩43,558 | ₩43,678 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,294 | ₩45,003 | ₩43,290 | ₩43,518 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,160 | ₩44,628 | ₩43,210 | ₩43,986 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,769 | ₩47,101 | ₩43,411 | ₩44,120 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,479 | ₩47,770 | ₩46,047 | ₩46,408 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩47,091 | ₩48,656 | ₩46,341 | ₩47,479 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,530 | ₩51,707 | ₩47,358 | ₩47,733 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,757 | ₩50,951 | ₩46,542 | ₩50,008 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,535 | ₩44,535 | ₩41,785 | ₩43,063 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,776 | ₩45,431 | ₩43,223 | ₩43,959 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,167 | ₩46,769 | ₩44,508 | ₩44,548 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,475 | ₩47,365 | ₩45,459 | ₩46,689 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩49,058 | ₩49,432 | ₩45,980 | ₩46,676 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,851 | ₩50,851 | ₩48,937 | ₩49,031 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩51,065 | ₩52,002 | ₩50,750 | ₩51,359 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,864 | ₩51,747 | ₩48,616 | ₩50,998 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,279 | ₩51,848 | ₩50,048 | ₩51,226 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,353 | ₩53,527 | ₩50,931 | ₩51,025 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩54,879 | ₩56,311 | ₩53,326 | ₩53,393 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,848 | ₩56,030 | ₩53,654 | ₩54,665 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩53,032 | ₩54,250 | ₩52,457 | ₩54,022 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩55,963 | ₩56,357 | ₩52,350 | ₩52,590 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,615 | ₩56,766 | ₩54,906 | ₩56,177 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩58,090 | ₩58,616 | ₩55,548 | ₩55,615 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,438 | ₩59,683 | ₩57,635 | ₩58,077 | -0.62% | 63만 |
|---|