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 | ₩12,700 | ₩12,774 | ₩12,432 | ₩12,512 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,391 | ₩12,713 | ₩12,284 | ₩12,653 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,512 | ₩12,660 | ₩12,257 | ₩12,391 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,405 | ₩12,862 | ₩12,218 | ₩12,606 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,137 | ₩12,559 | ₩11,881 | ₩12,405 | +2.21% | 177.8만 |
| 2026.10.02 | ₩12,029 | ₩12,169 | ₩11,647 | ₩12,150 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,579 | ₩12,579 | ₩11,842 | ₩11,962 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,391 | ₩12,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,445 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,888 | ₩12,968 | ₩11,922 | ₩12,593 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,196 | ₩13,317 | ₩12,874 | ₩12,968 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,478 | ₩13,706 | ₩13,173 | ₩13,344 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,934 | ₩14,001 | ₩13,303 | ₩13,531 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,980 | ₩14,980 | ₩13,545 | ₩13,826 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,643 | ₩16,710 | ₩15,047 | ₩15,087 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,160 | ₩16,904 | ₩16,012 | ₩16,401 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,261 | ₩16,106 | ₩15,020 | ₩16,079 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,349 | ₩15,731 | ₩14,135 | ₩15,691 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,344 | ₩13,511 | ₩13,196 | ₩13,451 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,397 | ₩13,451 | ₩13,089 | ₩13,424 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,263 | ₩13,598 | ₩13,203 | ₩13,451 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,129 | ₩13,250 | ₩12,700 | ₩13,062 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,330 | ₩13,384 | ₩13,055 | ₩13,129 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,384 | ₩13,424 | ₩13,096 | ₩13,263 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,263 | ₩13,920 | ₩13,183 | ₩13,518 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,545 | ₩13,545 | ₩13,169 | ₩13,303 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,679 | ₩13,826 | ₩13,411 | ₩13,545 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,639 | ₩14,108 | ₩13,511 | ₩13,572 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,309 | ₩14,363 | ₩13,605 | ₩13,692 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,443 | ₩14,665 | ₩14,202 | ₩14,323 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩14,041 | ₩14,705 | ₩14,014 | ₩14,470 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,618 | ₩14,718 | ₩13,706 | ₩14,001 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,792 | ₩15,095 | ₩14,591 | ₩14,671 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,913 | ₩15,007 | ₩14,638 | ₩14,899 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,269 | ₩16,146 | ₩14,269 | ₩14,859 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,121 | ₩14,390 | ₩13,961 | ₩14,175 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,457 | ₩14,819 | ₩14,189 | ₩14,242 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,564 | ₩14,914 | ₩14,231 | ₩14,577 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,141 | ₩15,235 | ₩14,658 | ₩14,765 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,336 | ₩15,295 | ₩14,148 | ₩14,966 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,543 | ₩15,571 | ₩14,517 | ₩14,618 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,496 | ₩15,892 | ₩15,476 | ₩15,543 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,154 | ₩15,503 | ₩15,054 | ₩15,449 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,940 | ₩15,778 | ₩14,819 | ₩15,503 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,106 | ₩16,381 | ₩15,047 | ₩15,100 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,260 | ₩17,273 | ₩16,046 | ₩16,415 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,878 | ₩17,206 | ₩14,564 | ₩16,777 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,214 | ₩16,710 | ₩15,731 | ₩16,415 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,105 | ₩17,105 | ₩16,019 | ₩16,294 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,407 | ₩18,225 | ₩16,884 | ₩17,152 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,710 | ₩17,246 | ₩16,374 | ₩17,072 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,809 | ₩18,118 | ₩16,750 | ₩16,777 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,332 | ₩18,802 | ₩18,169 | ₩18,346 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,306 | ₩18,849 | ₩18,125 | ₩18,534 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,400 | ₩18,279 | ₩17,300 | ₩17,823 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,347 | ₩17,514 | ₩17,045 | ₩17,461 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,608 | ₩17,930 | ₩16,723 | ₩17,099 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,407 | ₩17,813 | ₩16,777 | ₩17,608 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,279 | ₩18,534 | ₩17,534 | ₩17,581 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,104 | ₩18,708 | ₩17,876 | ₩18,453 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,957 | ₩18,426 | ₩17,776 | ₩18,171 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,265 | ₩18,440 | ₩17,602 | ₩17,675 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,541 | ₩18,627 | ₩17,434 | ₩18,225 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩17,032 | ₩17,729 | ₩16,643 | ₩17,581 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,622 | ₩17,850 | ₩16,938 | ₩17,139 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,367 | ₩17,498 | ₩17,105 | ₩17,367 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,455 | ₩17,420 | ₩16,361 | ₩17,380 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,501 | ₩17,514 | ₩16,482 | ₩16,522 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,340 | ₩17,930 | ₩17,340 | ₩17,635 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,884 | ₩17,333 | ₩16,475 | ₩17,219 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,683 | ₩17,474 | ₩16,187 | ₩17,112 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,704 | ₩16,623 | ₩15,409 | ₩16,509 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,127 | ₩15,691 | ₩14,875 | ₩15,597 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,872 | ₩15,181 | ₩14,598 | ₩15,154 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,229 | ₩15,141 | ₩14,202 | ₩15,007 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,752 | ₩14,859 | ₩13,987 | ₩14,323 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,417 | ₩14,960 | ₩14,262 | ₩14,899 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,800 | ₩14,658 | ₩13,786 | ₩14,323 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,880 | ₩14,095 | ₩13,297 | ₩13,518 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,537 | ₩14,960 | ₩13,840 | ₩13,961 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,303 | ₩15,409 | ₩13,927 | ₩14,551 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,309 | ₩14,410 | ₩13,813 | ₩14,349 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,484 | ₩14,484 | ₩14,007 | ₩14,229 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,752 | ₩14,832 | ₩14,135 | ₩14,215 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,135 | ₩14,805 | ₩13,813 | ₩14,752 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,108 | ₩14,604 | ₩13,813 | ₩14,135 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,572 | ₩14,484 | ₩13,493 | ₩14,054 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,464 | ₩13,773 | ₩13,210 | ₩13,491 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,263 | ₩13,612 | ₩12,995 | ₩13,464 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,317 | ₩13,478 | ₩12,888 | ₩13,183 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,290 | ₩13,290 | ₩12,901 | ₩13,236 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,505 | ₩13,505 | ₩12,888 | ₩13,142 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,223 | ₩13,726 | ₩12,874 | ₩13,505 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,880 | ₩13,893 | ₩13,203 | ₩13,424 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,545 | ₩14,054 | ₩12,972 | ₩14,014 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,223 | ₩14,215 | ₩13,102 | ₩13,666 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,518 | ₩13,639 | ₩12,794 | ₩13,236 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,566 | ₩13,605 | ₩12,539 | ₩13,585 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,767 | ₩13,317 | ₩12,365 | ₩12,391 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,271 | ₩13,224 | ₩12,110 | ₩12,646 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,372 | ₩12,331 | ₩11,225 | ₩12,298 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,439 | ₩11,587 | ₩10,894 | ₩11,104 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,413 | ₩11,654 | ₩11,024 | ₩11,372 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,171 | ₩11,560 | ₩10,936 | ₩11,413 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,305 | ₩11,439 | ₩10,662 | ₩11,171 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,734 | ₩11,895 | ₩11,158 | ₩11,600 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,070 | ₩12,143 | ₩11,131 | ₩11,721 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,391 | ₩12,941 | ₩11,801 | ₩11,989 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,204 | ₩12,948 | ₩11,265 | ₩12,767 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,353 | ₩18,011 | ₩15,945 | ₩16,093 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,434 | ₩17,488 | ₩16,173 | ₩17,166 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,131 | ₩18,641 | ₩17,099 | ₩17,434 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,239 | ₩19,204 | ₩17,883 | ₩19,016 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,428 | ₩18,493 | ₩16,428 | ₩18,306 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,353 | ₩17,488 | ₩15,825 | ₩16,227 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,756 | ₩17,917 | ₩17,116 | ₩17,380 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,924 | ₩17,702 | ₩16,522 | ₩17,662 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩17,045 | ₩17,152 | ₩16,348 | ₩16,951 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,871 | ₩17,340 | ₩16,535 | ₩17,072 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,528 | ₩18,064 | ₩16,750 | ₩16,763 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,219 | ₩18,011 | ₩16,643 | ₩17,608 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,482 | ₩17,522 | ₩16,254 | ₩17,166 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,857 | ₩17,273 | ₩16,374 | ₩16,482 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,723 | ₩17,501 | ₩16,656 | ₩16,723 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,206 | ₩17,769 | ₩16,401 | ₩16,442 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩17,085 | ₩17,675 | ₩16,978 | ₩17,099 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,380 | ₩17,528 | ₩16,817 | ₩17,099 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,394 | ₩17,823 | ₩17,152 | ₩17,488 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,911 | ₩17,783 | ₩16,777 | ₩17,420 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,426 | ₩18,641 | ₩16,790 | ₩17,125 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,501 | ₩18,467 | ₩17,380 | ₩18,171 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩17,045 | ₩17,662 | ₩16,991 | ₩17,581 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,595 | ₩17,876 | ₩16,562 | ₩16,884 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,137 | ₩19,539 | ₩17,809 | ₩17,970 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,836 | ₩18,956 | ₩17,769 | ₩18,936 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,716 | ₩17,970 | ₩16,944 | ₩17,702 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,447 | ₩17,769 | ₩17,166 | ₩17,622 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,158 | ₩18,225 | ₩17,420 | ₩17,447 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,574 | ₩18,574 | ₩17,541 | ₩18,158 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,359 | ₩18,717 | ₩18,185 | ₩18,507 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,459 | ₩19,678 | ₩18,159 | ₩18,359 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,545 | ₩21,162 | ₩19,405 | ₩19,459 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,465 | ₩21,216 | ₩20,384 | ₩20,559 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,948 | ₩21,155 | ₩20,116 | ₩20,331 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩22,020 | ₩22,610 | ₩20,948 | ₩21,055 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,798 | ₩23,321 | ₩21,531 | ₩21,739 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,697 | ₩23,871 | ₩22,798 | ₩23,080 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩24,032 | ₩24,756 | ₩23,268 | ₩23,428 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,434 | ₩24,568 | ₩23,496 | ₩23,630 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,655 | ₩25,822 | ₩24,153 | ₩24,220 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,272 | ₩26,345 | ₩24,019 | ₩25,614 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,526 | ₩26,888 | ₩26,298 | ₩26,674 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩26,996 | ₩27,438 | ₩26,392 | ₩26,674 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,385 | ₩27,908 | ₩26,754 | ₩26,835 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,835 | ₩28,404 | ₩26,486 | ₩27,224 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,566 | ₩27,908 | ₩26,866 | ₩26,982 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,551 | ₩29,436 | ₩27,666 | ₩28,283 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,660 | ₩29,718 | ₩26,553 | ₩29,651 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,680 | ₩35,065 | ₩32,387 | ₩33,245 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,291 | ₩35,545 | ₩34,117 | ₩34,546 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,579 | ₩36,464 | ₩34,090 | ₩34,291 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,879 | ₩37,315 | ₩35,579 | ₩36,437 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,879 | ₩37,215 | ₩36,343 | ₩36,946 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,724 | ₩38,851 | ₩36,705 | ₩36,839 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩38,046 | ₩38,448 | ₩37,604 | ₩37,872 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,429 | ₩38,502 | ₩36,423 | ₩38,100 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,828 | ₩37,242 | ₩34,727 | ₩37,161 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩35,069 | ₩35,404 | ₩34,211 | ₩34,600 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩35,149 | ₩36,497 | ₩34,707 | ₩35,069 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,833 | ₩36,182 | ₩34,546 | ₩35,029 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩35,163 | ₩36,142 | ₩35,149 | ₩36,008 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩36,075 | ₩36,698 | ₩34,935 | ₩35,123 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,471 | ₩37,711 | ₩34,224 | ₩35,967 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,732 | ₩37,060 | ₩35,297 | ₩35,833 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩38,153 | ₩38,275 | ₩36,558 | ₩36,799 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,550 | ₩38,368 | ₩37,215 | ₩38,153 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,638 | ₩38,878 | ₩36,477 | ₩37,724 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,362 | ₩37,362 | ₩35,954 | ₩36,491 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,745 | ₩37,416 | ₩36,175 | ₩37,282 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩38,046 | ₩38,650 | ₩36,289 | ₩36,879 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,232 | ₩40,884 | ₩37,845 | ₩38,060 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,745 | ₩40,769 | ₩36,638 | ₩40,380 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,303 | ₩37,671 | ₩35,740 | ₩36,611 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,328 | ₩38,554 | ₩35,740 | ₩36,826 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩39,012 | ₩39,662 | ₩38,647 | ₩39,226 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,642 | ₩40,286 | ₩39,065 | ₩39,548 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,849 | ₩41,452 | ₩39,132 | ₩39,629 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,452 | ₩42,150 | ₩40,963 | ₩41,023 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,640 | ₩42,324 | ₩41,171 | ₩41,318 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,339 | ₩41,526 | ₩39,722 | ₩41,439 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,326 | ₩40,916 | ₩39,820 | ₩40,313 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,862 | ₩41,452 | ₩39,602 | ₩40,286 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,964 | ₩40,353 | ₩39,535 | ₩40,272 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩39,991 | ₩40,728 | ₩39,253 | ₩39,830 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩43,048 | ₩43,330 | ₩39,910 | ₩39,991 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,255 | ₩44,819 | ₩42,706 | ₩42,834 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,558 | ₩44,336 | ₩43,545 | ₩44,242 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,700 | ₩43,692 | ₩42,646 | ₩43,598 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,853 | ₩43,933 | ₩42,539 | ₩42,552 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,531 | ₩44,108 | ₩43,223 | ₩43,826 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,960 | ₩44,369 | ₩43,236 | ₩43,705 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,912 | ₩45,020 | ₩43,196 | ₩43,813 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,250 | ₩45,047 | ₩42,922 | ₩44,765 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,974 | ₩46,133 | ₩43,182 | ₩43,250 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,866 | ₩45,221 | ₩43,504 | ₩43,974 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩41,037 | ₩43,276 | ₩40,514 | ₩43,182 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩45,999 | ₩48,406 | ₩45,650 | ₩46,307 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,503 | ₩46,535 | ₩44,993 | ₩45,999 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,234 | ₩46,522 | ₩44,326 | ₩45,583 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,644 | ₩46,321 | ₩44,027 | ₩45,516 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩44,068 | ₩45,918 | ₩43,571 | ₩44,698 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩42,177 | ₩42,983 | ₩40,997 | ₩42,552 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩43,196 | ₩44,363 | ₩42,217 | ₩42,552 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩41,171 | ₩43,223 | ₩41,092 | ₩42,190 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,788 | ₩42,297 | ₩40,225 | ₩40,929 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,853 | ₩44,202 | ₩41,499 | ₩41,788 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,853 | ₩45,641 | ₩43,445 | ₩44,148 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,686 | ₩44,014 | ₩42,633 | ₩43,853 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩42,043 | ₩43,370 | ₩41,654 | ₩43,075 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩41,157 | ₩43,243 | ₩41,050 | ₩42,043 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,780 | ₩43,250 | ₩40,903 | ₩41,131 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,673 | ₩43,585 | ₩42,123 | ₩42,995 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,491 | ₩44,376 | ₩42,311 | ₩42,861 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,330 | ₩44,524 | ₩42,150 | ₩43,491 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,292 | ₩43,075 | ₩41,251 | ₩42,499 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,928 | ₩43,296 | ₩40,661 | ₩41,224 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,598 | ₩44,792 | ₩42,779 | ₩43,156 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,376 | ₩45,865 | ₩43,652 | ₩43,773 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,389 | ₩45,100 | ₩43,384 | ₩43,612 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,255 | ₩44,725 | ₩43,303 | ₩44,081 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,870 | ₩47,203 | ₩43,504 | ₩44,215 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,581 | ₩47,874 | ₩46,146 | ₩46,508 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩47,192 | ₩48,761 | ₩46,441 | ₩47,581 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,639 | ₩51,819 | ₩47,460 | ₩47,836 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,867 | ₩51,061 | ₩46,642 | ₩50,116 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,631 | ₩44,631 | ₩41,875 | ₩43,156 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,872 | ₩45,529 | ₩43,317 | ₩44,054 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,267 | ₩46,870 | ₩44,604 | ₩44,644 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,575 | ₩47,467 | ₩45,557 | ₩46,790 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩49,164 | ₩49,539 | ₩46,079 | ₩46,777 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,961 | ₩50,961 | ₩49,043 | ₩49,137 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩51,175 | ₩52,114 | ₩50,860 | ₩51,470 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,974 | ₩51,859 | ₩48,721 | ₩51,108 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,390 | ₩51,960 | ₩50,156 | ₩51,336 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,468 | ₩53,643 | ₩51,041 | ₩51,135 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩54,997 | ₩56,432 | ₩53,442 | ₩53,509 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,965 | ₩56,151 | ₩53,770 | ₩54,783 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩53,147 | ₩54,367 | ₩52,570 | ₩54,139 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩56,084 | ₩56,479 | ₩52,463 | ₩52,704 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,735 | ₩56,888 | ₩55,024 | ₩56,298 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩58,216 | ₩58,743 | ₩55,668 | ₩55,735 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,565 | ₩59,812 | ₩57,760 | ₩58,202 | -0.62% | 63만 |
|---|