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 | ₩12,670 | ₩12,743 | ₩12,402 | ₩12,482 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,362 | ₩12,683 | ₩12,255 | ₩12,623 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,482 | ₩12,630 | ₩12,228 | ₩12,362 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,375 | ₩12,832 | ₩12,189 | ₩12,576 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,108 | ₩12,529 | ₩11,852 | ₩12,375 | +2.21% | 177.8만 |
| 2026.10.02 | ₩12,001 | ₩12,140 | ₩11,619 | ₩12,121 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,549 | ₩12,549 | ₩11,813 | ₩11,934 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,362 | ₩12,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,416 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,857 | ₩12,937 | ₩11,894 | ₩12,563 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,165 | ₩13,285 | ₩12,844 | ₩12,937 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,446 | ₩13,673 | ₩13,142 | ₩13,312 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,901 | ₩13,967 | ₩13,272 | ₩13,499 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,944 | ₩14,944 | ₩13,513 | ₩13,794 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,603 | ₩16,670 | ₩15,011 | ₩15,051 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,121 | ₩16,864 | ₩15,974 | ₩16,362 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,225 | ₩16,068 | ₩14,984 | ₩16,041 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,315 | ₩15,693 | ₩14,101 | ₩15,653 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,312 | ₩13,479 | ₩13,165 | ₩13,419 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,365 | ₩13,419 | ₩13,058 | ₩13,392 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,232 | ₩13,566 | ₩13,171 | ₩13,419 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,098 | ₩13,218 | ₩12,670 | ₩13,031 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,299 | ₩13,352 | ₩13,024 | ₩13,098 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,352 | ₩13,392 | ₩13,064 | ₩13,232 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,232 | ₩13,887 | ₩13,151 | ₩13,486 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,513 | ₩13,513 | ₩13,138 | ₩13,272 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,646 | ₩13,794 | ₩13,379 | ₩13,513 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,606 | ₩14,074 | ₩13,479 | ₩13,539 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,275 | ₩14,329 | ₩13,573 | ₩13,660 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,409 | ₩14,630 | ₩14,168 | ₩14,289 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩14,008 | ₩14,670 | ₩13,981 | ₩14,436 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,583 | ₩14,683 | ₩13,673 | ₩13,967 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,757 | ₩15,059 | ₩14,556 | ₩14,636 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,877 | ₩14,971 | ₩14,603 | ₩14,864 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,235 | ₩16,108 | ₩14,235 | ₩14,824 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,088 | ₩14,355 | ₩13,927 | ₩14,141 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,422 | ₩14,784 | ₩14,155 | ₩14,208 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,529 | ₩14,879 | ₩14,198 | ₩14,543 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,105 | ₩15,198 | ₩14,623 | ₩14,730 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,302 | ₩15,259 | ₩14,115 | ₩14,931 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,506 | ₩15,534 | ₩14,483 | ₩14,583 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,459 | ₩15,854 | ₩15,439 | ₩15,506 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,118 | ₩15,466 | ₩15,018 | ₩15,412 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,904 | ₩15,740 | ₩14,784 | ₩15,466 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,068 | ₩16,342 | ₩15,011 | ₩15,065 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,219 | ₩17,232 | ₩16,008 | ₩16,376 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,840 | ₩17,165 | ₩14,529 | ₩16,737 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,175 | ₩16,670 | ₩15,693 | ₩16,376 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,065 | ₩17,065 | ₩15,981 | ₩16,255 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,366 | ₩18,182 | ₩16,844 | ₩17,111 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,670 | ₩17,205 | ₩16,336 | ₩17,031 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,767 | ₩18,075 | ₩16,710 | ₩16,737 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,289 | ₩18,757 | ₩18,126 | ₩18,302 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,262 | ₩18,804 | ₩18,081 | ₩18,490 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,359 | ₩18,235 | ₩17,259 | ₩17,780 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,305 | ₩17,473 | ₩17,004 | ₩17,419 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,566 | ₩17,887 | ₩16,683 | ₩17,058 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,366 | ₩17,771 | ₩16,737 | ₩17,566 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,235 | ₩18,490 | ₩17,493 | ₩17,540 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,061 | ₩18,663 | ₩17,834 | ₩18,409 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,914 | ₩18,382 | ₩17,734 | ₩18,128 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,222 | ₩18,396 | ₩17,560 | ₩17,633 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,499 | ₩18,583 | ₩17,392 | ₩18,182 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩16,991 | ₩17,687 | ₩16,603 | ₩17,540 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,580 | ₩17,807 | ₩16,897 | ₩17,098 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,326 | ₩17,457 | ₩17,065 | ₩17,326 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,416 | ₩17,379 | ₩16,322 | ₩17,339 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,459 | ₩17,473 | ₩16,443 | ₩16,483 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,299 | ₩17,887 | ₩17,299 | ₩17,593 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,844 | ₩17,292 | ₩16,436 | ₩17,178 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,643 | ₩17,433 | ₩16,148 | ₩17,071 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,667 | ₩16,583 | ₩15,372 | ₩16,469 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,091 | ₩15,653 | ₩14,840 | ₩15,560 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,837 | ₩15,145 | ₩14,563 | ₩15,118 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,195 | ₩15,105 | ₩14,168 | ₩14,971 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,717 | ₩14,824 | ₩13,954 | ₩14,289 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,382 | ₩14,924 | ₩14,228 | ₩14,864 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,767 | ₩14,623 | ₩13,753 | ₩14,289 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,847 | ₩14,061 | ₩13,265 | ₩13,486 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,503 | ₩14,924 | ₩13,807 | ₩13,927 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,268 | ₩15,372 | ₩13,894 | ₩14,516 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,275 | ₩14,376 | ₩13,780 | ₩14,315 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,449 | ₩14,449 | ₩13,974 | ₩14,195 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,717 | ₩14,797 | ₩14,101 | ₩14,182 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,101 | ₩14,770 | ₩13,780 | ₩14,717 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,074 | ₩14,570 | ₩13,780 | ₩14,101 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,539 | ₩14,449 | ₩13,460 | ₩14,021 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,432 | ₩13,740 | ₩13,178 | ₩13,459 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,232 | ₩13,579 | ₩12,964 | ₩13,432 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,285 | ₩13,446 | ₩12,857 | ₩13,151 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,258 | ₩13,258 | ₩12,870 | ₩13,205 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,472 | ₩13,472 | ₩12,857 | ₩13,111 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,191 | ₩13,693 | ₩12,844 | ₩13,472 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,847 | ₩13,860 | ₩13,171 | ₩13,392 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,513 | ₩14,021 | ₩12,941 | ₩13,981 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,191 | ₩14,182 | ₩13,071 | ₩13,633 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,486 | ₩13,606 | ₩12,763 | ₩13,205 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,536 | ₩13,573 | ₩12,509 | ₩13,553 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,737 | ₩13,285 | ₩12,335 | ₩12,362 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,242 | ₩13,193 | ₩12,081 | ₩12,616 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,345 | ₩12,302 | ₩11,198 | ₩12,268 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,412 | ₩11,559 | ₩10,868 | ₩11,078 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,385 | ₩11,626 | ₩10,997 | ₩11,345 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,145 | ₩11,533 | ₩10,910 | ₩11,385 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,278 | ₩11,412 | ₩10,636 | ₩11,145 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,706 | ₩11,867 | ₩11,131 | ₩11,573 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,041 | ₩12,115 | ₩11,104 | ₩11,693 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,362 | ₩12,911 | ₩11,773 | ₩11,961 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,175 | ₩12,917 | ₩11,238 | ₩12,737 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,312 | ₩17,968 | ₩15,907 | ₩16,055 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,392 | ₩17,446 | ₩16,135 | ₩17,125 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,088 | ₩18,597 | ₩17,058 | ₩17,392 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,195 | ₩19,158 | ₩17,841 | ₩18,971 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,389 | ₩18,449 | ₩16,389 | ₩18,262 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,312 | ₩17,446 | ₩15,787 | ₩16,188 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,714 | ₩17,874 | ₩17,075 | ₩17,339 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,884 | ₩17,660 | ₩16,483 | ₩17,620 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩17,004 | ₩17,111 | ₩16,309 | ₩16,911 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,831 | ₩17,299 | ₩16,496 | ₩17,031 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,486 | ₩18,021 | ₩16,710 | ₩16,724 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,178 | ₩17,968 | ₩16,603 | ₩17,566 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,443 | ₩17,481 | ₩16,215 | ₩17,125 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,817 | ₩17,232 | ₩16,336 | ₩16,443 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,683 | ₩17,459 | ₩16,616 | ₩16,683 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,165 | ₩17,727 | ₩16,362 | ₩16,402 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩17,045 | ₩17,633 | ₩16,938 | ₩17,058 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,339 | ₩17,486 | ₩16,777 | ₩17,058 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,352 | ₩17,780 | ₩17,111 | ₩17,446 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,871 | ₩17,740 | ₩16,737 | ₩17,379 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,382 | ₩18,597 | ₩16,750 | ₩17,085 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,459 | ₩18,423 | ₩17,339 | ₩18,128 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩17,004 | ₩17,620 | ₩16,951 | ₩17,540 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,553 | ₩17,834 | ₩16,523 | ₩16,844 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,092 | ₩19,493 | ₩17,767 | ₩17,928 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,794 | ₩18,911 | ₩17,727 | ₩18,891 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,673 | ₩17,928 | ₩16,904 | ₩17,660 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,406 | ₩17,727 | ₩17,125 | ₩17,580 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,115 | ₩18,182 | ₩17,379 | ₩17,406 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,530 | ₩18,530 | ₩17,499 | ₩18,115 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,316 | ₩18,673 | ₩18,142 | ₩18,463 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,413 | ₩19,631 | ₩18,116 | ₩18,316 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,496 | ₩21,112 | ₩19,359 | ₩19,413 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,416 | ₩21,165 | ₩20,336 | ₩20,510 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,898 | ₩21,105 | ₩20,068 | ₩20,282 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩21,968 | ₩22,557 | ₩20,898 | ₩21,005 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,744 | ₩23,266 | ₩21,480 | ₩21,687 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,640 | ₩23,814 | ₩22,744 | ₩23,025 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩23,975 | ₩24,697 | ₩23,212 | ₩23,373 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,376 | ₩24,510 | ₩23,440 | ₩23,573 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,594 | ₩25,761 | ₩24,095 | ₩24,162 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,209 | ₩26,283 | ₩23,961 | ₩25,554 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,463 | ₩26,824 | ₩26,236 | ₩26,610 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩26,932 | ₩27,373 | ₩26,329 | ₩26,610 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,320 | ₩27,841 | ₩26,691 | ₩26,771 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,771 | ₩28,336 | ₩26,423 | ₩27,159 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,500 | ₩27,841 | ₩26,802 | ₩26,918 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,483 | ₩29,366 | ₩27,600 | ₩28,216 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,594 | ₩29,647 | ₩26,490 | ₩29,581 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,598 | ₩34,982 | ₩32,310 | ₩33,166 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,210 | ₩35,461 | ₩34,036 | ₩34,464 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,494 | ₩36,377 | ₩34,009 | ₩34,210 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,792 | ₩37,227 | ₩35,494 | ₩36,350 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,792 | ₩37,126 | ₩36,257 | ₩36,859 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,635 | ₩38,758 | ₩36,618 | ₩36,752 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩37,956 | ₩38,357 | ₩37,514 | ₩37,782 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,340 | ₩38,411 | ₩36,337 | ₩38,009 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,745 | ₩37,153 | ₩34,644 | ₩37,073 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩34,986 | ₩35,320 | ₩34,129 | ₩34,517 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩35,066 | ₩36,410 | ₩34,624 | ₩34,986 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,748 | ₩36,096 | ₩34,464 | ₩34,945 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩35,079 | ₩36,056 | ₩35,066 | ₩35,922 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩35,989 | ₩36,611 | ₩34,852 | ₩35,039 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,387 | ₩37,621 | ₩34,143 | ₩35,882 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,645 | ₩36,972 | ₩35,213 | ₩35,748 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩38,063 | ₩38,184 | ₩36,471 | ₩36,711 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,461 | ₩38,277 | ₩37,126 | ₩38,063 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,551 | ₩38,785 | ₩36,390 | ₩37,635 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,273 | ₩37,273 | ₩35,869 | ₩36,404 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,658 | ₩37,327 | ₩36,089 | ₩37,193 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩37,956 | ₩38,558 | ₩36,203 | ₩36,792 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,136 | ₩40,787 | ₩37,755 | ₩37,969 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,658 | ₩40,672 | ₩36,551 | ₩40,284 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,216 | ₩37,581 | ₩35,655 | ₩36,524 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,237 | ₩38,463 | ₩35,655 | ₩36,738 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩38,919 | ₩39,568 | ₩38,555 | ₩39,133 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,548 | ₩40,190 | ₩38,972 | ₩39,454 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,752 | ₩41,354 | ₩39,039 | ₩39,534 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,354 | ₩42,050 | ₩40,866 | ₩40,926 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,541 | ₩42,223 | ₩41,073 | ₩41,220 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,243 | ₩41,427 | ₩39,628 | ₩41,340 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,230 | ₩40,819 | ₩39,726 | ₩40,217 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,765 | ₩41,354 | ₩39,508 | ₩40,190 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,869 | ₩40,257 | ₩39,441 | ₩40,177 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩39,896 | ₩40,631 | ₩39,160 | ₩39,735 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩42,946 | ₩43,227 | ₩39,815 | ₩39,896 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,150 | ₩44,712 | ₩42,605 | ₩42,732 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,454 | ₩44,230 | ₩43,441 | ₩44,137 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,598 | ₩43,588 | ₩42,545 | ₩43,494 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,749 | ₩43,829 | ₩42,438 | ₩42,451 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,428 | ₩44,003 | ₩43,120 | ₩43,722 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,856 | ₩44,264 | ₩43,133 | ₩43,602 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,806 | ₩44,913 | ₩43,093 | ₩43,709 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,147 | ₩44,939 | ₩42,820 | ₩44,658 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,869 | ₩46,023 | ₩43,080 | ₩43,147 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,762 | ₩45,113 | ₩43,401 | ₩43,869 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩40,939 | ₩43,173 | ₩40,417 | ₩43,080 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩45,889 | ₩48,291 | ₩45,541 | ₩46,197 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,394 | ₩46,424 | ₩44,886 | ₩45,889 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,127 | ₩46,411 | ₩44,221 | ₩45,475 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,538 | ₩46,210 | ₩43,923 | ₩45,408 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩43,963 | ₩45,809 | ₩43,468 | ₩44,592 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩42,076 | ₩42,880 | ₩40,899 | ₩42,451 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩43,093 | ₩44,257 | ₩42,116 | ₩42,451 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩41,073 | ₩43,120 | ₩40,994 | ₩42,090 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,688 | ₩42,197 | ₩40,130 | ₩40,832 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,749 | ₩44,097 | ₩41,401 | ₩41,688 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,749 | ₩45,532 | ₩43,342 | ₩44,043 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,585 | ₩43,909 | ₩42,531 | ₩43,749 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩41,943 | ₩43,267 | ₩41,555 | ₩42,973 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩41,060 | ₩43,140 | ₩40,953 | ₩41,943 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,678 | ₩43,147 | ₩40,805 | ₩41,033 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,571 | ₩43,481 | ₩42,023 | ₩42,892 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,387 | ₩44,270 | ₩42,210 | ₩42,759 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,227 | ₩44,418 | ₩42,050 | ₩43,387 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,193 | ₩42,973 | ₩41,153 | ₩42,397 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,826 | ₩43,193 | ₩40,565 | ₩41,126 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,494 | ₩44,685 | ₩42,677 | ₩43,053 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,270 | ₩45,755 | ₩43,548 | ₩43,668 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,284 | ₩44,993 | ₩43,280 | ₩43,508 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,150 | ₩44,618 | ₩43,200 | ₩43,976 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,759 | ₩47,091 | ₩43,401 | ₩44,110 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,468 | ₩47,760 | ₩46,036 | ₩46,398 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩47,080 | ₩48,645 | ₩46,331 | ₩47,468 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,518 | ₩51,696 | ₩47,348 | ₩47,722 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,746 | ₩50,940 | ₩46,531 | ₩49,997 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,525 | ₩44,525 | ₩41,775 | ₩43,053 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,765 | ₩45,421 | ₩43,214 | ₩43,949 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,157 | ₩46,759 | ₩44,498 | ₩44,538 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,465 | ₩47,354 | ₩45,449 | ₩46,679 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩49,047 | ₩49,421 | ₩45,970 | ₩46,665 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,839 | ₩50,839 | ₩48,926 | ₩49,020 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩51,054 | ₩51,990 | ₩50,739 | ₩51,348 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,853 | ₩51,736 | ₩48,605 | ₩50,987 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,268 | ₩51,836 | ₩50,037 | ₩51,214 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,341 | ₩53,515 | ₩50,920 | ₩51,013 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩54,866 | ₩56,298 | ₩53,315 | ₩53,381 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,836 | ₩56,017 | ₩53,642 | ₩54,652 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩53,020 | ₩54,238 | ₩52,445 | ₩54,010 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩55,950 | ₩56,345 | ₩52,338 | ₩52,579 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,602 | ₩56,753 | ₩54,893 | ₩56,164 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩58,077 | ₩58,603 | ₩55,535 | ₩55,602 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,425 | ₩59,669 | ₩57,622 | ₩58,064 | -0.62% | 63만 |
|---|