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 | ₩12,701 | ₩12,774 | ₩12,432 | ₩12,513 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,392 | ₩12,714 | ₩12,285 | ₩12,654 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,513 | ₩12,660 | ₩12,258 | ₩12,392 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,406 | ₩12,863 | ₩12,219 | ₩12,607 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,137 | ₩12,560 | ₩11,881 | ₩12,406 | +2.21% | 177.8만 |
| 2026.10.02 | ₩12,030 | ₩12,170 | ₩11,648 | ₩12,151 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,580 | ₩12,580 | ₩11,842 | ₩11,963 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,392 | ₩12,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,446 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,888 | ₩12,969 | ₩11,923 | ₩12,593 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,197 | ₩13,318 | ₩12,875 | ₩12,969 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,478 | ₩13,706 | ₩13,174 | ₩13,344 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,934 | ₩14,002 | ₩13,304 | ₩13,532 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,981 | ₩14,981 | ₩13,546 | ₩13,827 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,644 | ₩16,711 | ₩15,048 | ₩15,088 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,161 | ₩16,905 | ₩16,013 | ₩16,402 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,262 | ₩16,107 | ₩15,021 | ₩16,080 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,350 | ₩15,732 | ₩14,136 | ₩15,691 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,344 | ₩13,512 | ₩13,197 | ₩13,452 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,398 | ₩13,452 | ₩13,090 | ₩13,425 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,264 | ₩13,599 | ₩13,204 | ₩13,452 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,130 | ₩13,250 | ₩12,701 | ₩13,063 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,331 | ₩13,385 | ₩13,056 | ₩13,130 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,385 | ₩13,425 | ₩13,096 | ₩13,264 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,264 | ₩13,921 | ₩13,183 | ₩13,519 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,546 | ₩13,546 | ₩13,170 | ₩13,304 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,680 | ₩13,827 | ₩13,411 | ₩13,546 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,639 | ₩14,109 | ₩13,512 | ₩13,572 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,310 | ₩14,364 | ₩13,606 | ₩13,693 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,444 | ₩14,665 | ₩14,203 | ₩14,323 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩14,042 | ₩14,706 | ₩14,015 | ₩14,471 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,618 | ₩14,719 | ₩13,706 | ₩14,002 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,793 | ₩15,096 | ₩14,592 | ₩14,672 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,913 | ₩15,007 | ₩14,639 | ₩14,900 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,270 | ₩16,147 | ₩14,270 | ₩14,860 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,122 | ₩14,390 | ₩13,961 | ₩14,176 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,457 | ₩14,820 | ₩14,189 | ₩14,243 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,565 | ₩14,915 | ₩14,232 | ₩14,578 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,141 | ₩15,235 | ₩14,659 | ₩14,766 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,337 | ₩15,296 | ₩14,149 | ₩14,967 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,544 | ₩15,572 | ₩14,518 | ₩14,618 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,497 | ₩15,893 | ₩15,477 | ₩15,544 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,155 | ₩15,504 | ₩15,054 | ₩15,450 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,940 | ₩15,779 | ₩14,820 | ₩15,504 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,107 | ₩16,382 | ₩15,048 | ₩15,101 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,260 | ₩17,274 | ₩16,047 | ₩16,416 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,879 | ₩17,207 | ₩14,565 | ₩16,778 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,214 | ₩16,711 | ₩15,732 | ₩16,416 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,106 | ₩17,106 | ₩16,020 | ₩16,295 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,408 | ₩18,226 | ₩16,885 | ₩17,153 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,711 | ₩17,247 | ₩16,375 | ₩17,073 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,810 | ₩18,119 | ₩16,751 | ₩16,778 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,333 | ₩18,803 | ₩18,170 | ₩18,347 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,307 | ₩18,850 | ₩18,126 | ₩18,535 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,401 | ₩18,280 | ₩17,301 | ₩17,824 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,348 | ₩17,515 | ₩17,046 | ₩17,462 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,609 | ₩17,931 | ₩16,724 | ₩17,100 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,408 | ₩17,814 | ₩16,778 | ₩17,609 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,280 | ₩18,535 | ₩17,535 | ₩17,582 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,105 | ₩18,709 | ₩17,877 | ₩18,454 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,958 | ₩18,427 | ₩17,777 | ₩18,172 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,266 | ₩18,441 | ₩17,602 | ₩17,676 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,542 | ₩18,628 | ₩17,435 | ₩18,226 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩17,032 | ₩17,730 | ₩16,644 | ₩17,582 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,623 | ₩17,851 | ₩16,939 | ₩17,140 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,368 | ₩17,499 | ₩17,106 | ₩17,368 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,456 | ₩17,421 | ₩16,362 | ₩17,381 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,502 | ₩17,515 | ₩16,483 | ₩16,523 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,341 | ₩17,931 | ₩17,341 | ₩17,636 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,885 | ₩17,334 | ₩16,476 | ₩17,220 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,684 | ₩17,475 | ₩16,188 | ₩17,113 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,705 | ₩16,623 | ₩15,410 | ₩16,509 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,128 | ₩15,691 | ₩14,876 | ₩15,597 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,873 | ₩15,182 | ₩14,598 | ₩15,155 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,229 | ₩15,141 | ₩14,203 | ₩15,007 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,753 | ₩14,860 | ₩13,988 | ₩14,323 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,417 | ₩14,960 | ₩14,263 | ₩14,900 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,800 | ₩14,659 | ₩13,787 | ₩14,323 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,881 | ₩14,095 | ₩13,297 | ₩13,519 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,538 | ₩14,960 | ₩13,841 | ₩13,961 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,303 | ₩15,410 | ₩13,928 | ₩14,551 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,310 | ₩14,411 | ₩13,814 | ₩14,350 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,484 | ₩14,484 | ₩14,008 | ₩14,229 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,753 | ₩14,833 | ₩14,136 | ₩14,216 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,136 | ₩14,806 | ₩13,814 | ₩14,753 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,109 | ₩14,605 | ₩13,814 | ₩14,136 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,572 | ₩14,484 | ₩13,493 | ₩14,055 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,465 | ₩13,774 | ₩13,210 | ₩13,492 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,264 | ₩13,613 | ₩12,996 | ₩13,465 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,318 | ₩13,478 | ₩12,888 | ₩13,183 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,291 | ₩13,291 | ₩12,902 | ₩13,237 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,505 | ₩13,505 | ₩12,888 | ₩13,143 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,224 | ₩13,727 | ₩12,875 | ₩13,505 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,881 | ₩13,894 | ₩13,204 | ₩13,425 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,546 | ₩14,055 | ₩12,973 | ₩14,015 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,224 | ₩14,216 | ₩13,103 | ₩13,666 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,519 | ₩13,639 | ₩12,794 | ₩13,237 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,566 | ₩13,606 | ₩12,540 | ₩13,586 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,768 | ₩13,318 | ₩12,365 | ₩12,392 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,271 | ₩13,225 | ₩12,110 | ₩12,647 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,373 | ₩12,332 | ₩11,225 | ₩12,298 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,440 | ₩11,587 | ₩10,894 | ₩11,105 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,413 | ₩11,655 | ₩11,024 | ₩11,373 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,172 | ₩11,561 | ₩10,937 | ₩11,413 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,306 | ₩11,440 | ₩10,662 | ₩11,172 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,735 | ₩11,896 | ₩11,158 | ₩11,601 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,070 | ₩12,144 | ₩11,131 | ₩11,722 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,392 | ₩12,942 | ₩11,802 | ₩11,990 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,204 | ₩12,949 | ₩11,266 | ₩12,768 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,354 | ₩18,012 | ₩15,946 | ₩16,094 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,435 | ₩17,488 | ₩16,174 | ₩17,167 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,132 | ₩18,642 | ₩17,100 | ₩17,435 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,240 | ₩19,205 | ₩17,884 | ₩19,017 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,429 | ₩18,494 | ₩16,429 | ₩18,307 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,354 | ₩17,488 | ₩15,825 | ₩16,228 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,757 | ₩17,918 | ₩17,117 | ₩17,381 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,925 | ₩17,703 | ₩16,523 | ₩17,663 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩17,046 | ₩17,153 | ₩16,348 | ₩16,952 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,872 | ₩17,341 | ₩16,536 | ₩17,073 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,529 | ₩18,065 | ₩16,751 | ₩16,764 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,220 | ₩18,012 | ₩16,644 | ₩17,609 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,483 | ₩17,523 | ₩16,255 | ₩17,167 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,858 | ₩17,274 | ₩16,375 | ₩16,483 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,724 | ₩17,502 | ₩16,657 | ₩16,724 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,207 | ₩17,770 | ₩16,402 | ₩16,442 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩17,086 | ₩17,676 | ₩16,979 | ₩17,100 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,381 | ₩17,529 | ₩16,818 | ₩17,100 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,395 | ₩17,824 | ₩17,153 | ₩17,488 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,912 | ₩17,784 | ₩16,778 | ₩17,421 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,427 | ₩18,642 | ₩16,791 | ₩17,126 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,502 | ₩18,467 | ₩17,381 | ₩18,172 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩17,046 | ₩17,663 | ₩16,992 | ₩17,582 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,596 | ₩17,877 | ₩16,563 | ₩16,885 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,138 | ₩19,540 | ₩17,810 | ₩17,971 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,837 | ₩18,957 | ₩17,770 | ₩18,937 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,716 | ₩17,971 | ₩16,945 | ₩17,703 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,448 | ₩17,770 | ₩17,167 | ₩17,623 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,159 | ₩18,226 | ₩17,421 | ₩17,448 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,575 | ₩18,575 | ₩17,542 | ₩18,159 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,360 | ₩18,718 | ₩18,186 | ₩18,508 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,460 | ₩19,679 | ₩18,160 | ₩18,360 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,546 | ₩21,163 | ₩19,406 | ₩19,460 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,466 | ₩21,217 | ₩20,385 | ₩20,560 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,949 | ₩21,156 | ₩20,117 | ₩20,332 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩22,022 | ₩22,612 | ₩20,949 | ₩21,056 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,799 | ₩23,322 | ₩21,532 | ₩21,740 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,698 | ₩23,872 | ₩22,799 | ₩23,081 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩24,033 | ₩24,757 | ₩23,269 | ₩23,430 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,436 | ₩24,570 | ₩23,497 | ₩23,631 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,656 | ₩25,824 | ₩24,154 | ₩24,221 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,273 | ₩26,347 | ₩24,020 | ₩25,616 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,528 | ₩26,890 | ₩26,300 | ₩26,675 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩26,997 | ₩27,440 | ₩26,394 | ₩26,675 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,386 | ₩27,909 | ₩26,756 | ₩26,836 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,836 | ₩28,405 | ₩26,488 | ₩27,225 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,567 | ₩27,909 | ₩26,867 | ₩26,984 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,553 | ₩29,438 | ₩27,668 | ₩28,285 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,661 | ₩29,720 | ₩26,555 | ₩29,653 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,682 | ₩35,067 | ₩32,389 | ₩33,247 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,293 | ₩35,547 | ₩34,119 | ₩34,548 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,580 | ₩36,466 | ₩34,092 | ₩34,293 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,881 | ₩37,317 | ₩35,580 | ₩36,439 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,881 | ₩37,217 | ₩36,345 | ₩36,948 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,726 | ₩38,853 | ₩36,707 | ₩36,841 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩38,048 | ₩38,450 | ₩37,606 | ₩37,874 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,431 | ₩38,504 | ₩36,425 | ₩38,102 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,829 | ₩37,243 | ₩34,729 | ₩37,163 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩35,071 | ₩35,406 | ₩34,212 | ₩34,601 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩35,151 | ₩36,499 | ₩34,709 | ₩35,071 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,835 | ₩36,184 | ₩34,548 | ₩35,031 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩35,165 | ₩36,144 | ₩35,151 | ₩36,010 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩36,077 | ₩36,700 | ₩34,937 | ₩35,124 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,473 | ₩37,713 | ₩34,226 | ₩35,969 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,734 | ₩37,062 | ₩35,299 | ₩35,835 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩38,155 | ₩38,277 | ₩36,559 | ₩36,801 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,552 | ₩38,370 | ₩37,217 | ₩38,155 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,640 | ₩38,880 | ₩36,479 | ₩37,726 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,364 | ₩37,364 | ₩35,956 | ₩36,492 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,747 | ₩37,418 | ₩36,177 | ₩37,284 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩38,048 | ₩38,652 | ₩36,291 | ₩36,881 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,234 | ₩40,886 | ₩37,847 | ₩38,062 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,747 | ₩40,771 | ₩36,640 | ₩40,382 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,305 | ₩37,673 | ₩35,741 | ₩36,613 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,330 | ₩38,556 | ₩35,741 | ₩36,828 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩39,014 | ₩39,664 | ₩38,649 | ₩39,228 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,644 | ₩40,288 | ₩39,067 | ₩39,550 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,851 | ₩41,455 | ₩39,134 | ₩39,631 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,455 | ₩42,152 | ₩40,965 | ₩41,025 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,642 | ₩42,326 | ₩41,173 | ₩41,321 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,341 | ₩41,528 | ₩39,725 | ₩41,441 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,328 | ₩40,918 | ₩39,822 | ₩40,315 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,865 | ₩41,455 | ₩39,604 | ₩40,288 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,966 | ₩40,355 | ₩39,537 | ₩40,274 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩39,993 | ₩40,730 | ₩39,255 | ₩39,832 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩43,051 | ₩43,332 | ₩39,912 | ₩39,993 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,258 | ₩44,821 | ₩42,709 | ₩42,836 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,560 | ₩44,338 | ₩43,547 | ₩44,244 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,702 | ₩43,694 | ₩42,648 | ₩43,600 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,855 | ₩43,936 | ₩42,541 | ₩42,554 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,533 | ₩44,110 | ₩43,225 | ₩43,828 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,963 | ₩44,372 | ₩43,238 | ₩43,708 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,915 | ₩45,022 | ₩43,198 | ₩43,815 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,252 | ₩45,049 | ₩42,925 | ₩44,767 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,976 | ₩46,135 | ₩43,185 | ₩43,252 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,869 | ₩45,223 | ₩43,507 | ₩43,976 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩41,039 | ₩43,279 | ₩40,516 | ₩43,185 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩46,001 | ₩48,408 | ₩45,652 | ₩46,310 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,505 | ₩46,538 | ₩44,995 | ₩46,001 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,237 | ₩46,524 | ₩44,329 | ₩45,585 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,647 | ₩46,323 | ₩44,030 | ₩45,518 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩44,070 | ₩45,921 | ₩43,574 | ₩44,700 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩42,179 | ₩42,985 | ₩40,999 | ₩42,554 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩43,198 | ₩44,365 | ₩42,219 | ₩42,554 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩41,173 | ₩43,225 | ₩41,094 | ₩42,192 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,790 | ₩42,300 | ₩40,227 | ₩40,932 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,855 | ₩44,204 | ₩41,502 | ₩41,790 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,855 | ₩45,643 | ₩43,448 | ₩44,150 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,688 | ₩44,016 | ₩42,635 | ₩43,855 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩42,045 | ₩43,372 | ₩41,656 | ₩43,077 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩41,160 | ₩43,245 | ₩41,052 | ₩42,045 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,782 | ₩43,252 | ₩40,905 | ₩41,133 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,675 | ₩43,587 | ₩42,125 | ₩42,997 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,493 | ₩44,378 | ₩42,313 | ₩42,863 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,332 | ₩44,526 | ₩42,152 | ₩43,493 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,294 | ₩43,077 | ₩41,253 | ₩42,501 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,930 | ₩43,299 | ₩40,663 | ₩41,227 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,600 | ₩44,794 | ₩42,781 | ₩43,158 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,378 | ₩45,867 | ₩43,654 | ₩43,775 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,392 | ₩45,103 | ₩43,386 | ₩43,614 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,258 | ₩44,727 | ₩43,305 | ₩44,083 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,873 | ₩47,205 | ₩43,507 | ₩44,217 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,584 | ₩47,876 | ₩46,149 | ₩46,511 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩47,195 | ₩48,764 | ₩46,444 | ₩47,584 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,641 | ₩51,822 | ₩47,463 | ₩47,838 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,869 | ₩51,064 | ₩46,645 | ₩50,118 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,633 | ₩44,633 | ₩41,877 | ₩43,158 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,875 | ₩45,532 | ₩43,319 | ₩44,056 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,269 | ₩46,873 | ₩44,606 | ₩44,647 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,578 | ₩47,470 | ₩45,560 | ₩46,792 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩49,166 | ₩49,542 | ₩46,082 | ₩46,779 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,963 | ₩50,963 | ₩49,045 | ₩49,139 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩51,178 | ₩52,117 | ₩50,863 | ₩51,473 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,977 | ₩51,862 | ₩48,724 | ₩51,111 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,392 | ₩51,962 | ₩50,159 | ₩51,339 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,471 | ₩53,646 | ₩51,044 | ₩51,138 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩55,000 | ₩56,435 | ₩53,444 | ₩53,511 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,967 | ₩56,154 | ₩53,773 | ₩54,786 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩53,149 | ₩54,370 | ₩52,573 | ₩54,142 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩56,086 | ₩56,482 | ₩52,465 | ₩52,707 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,738 | ₩56,891 | ₩55,027 | ₩56,301 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩58,219 | ₩58,746 | ₩55,671 | ₩55,738 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,568 | ₩59,815 | ₩57,763 | ₩58,205 | -0.62% | 63만 |
|---|