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 | ₩12,704 | ₩12,778 | ₩12,435 | ₩12,516 | -1.48% | 112.4만 |
| 2026.10.08 | ₩12,395 | ₩12,717 | ₩12,288 | ₩12,657 | +2.11% | 181.2만 |
| 2026.10.07 | ₩12,516 | ₩12,663 | ₩12,261 | ₩12,395 | -0.96% | 121.9만 |
| 2026.10.06 | ₩12,409 | ₩12,866 | ₩12,222 | ₩12,610 | +1.62% | 144.5만 |
| 2026.10.05 | ₩12,140 | ₩12,563 | ₩11,884 | ₩12,409 | +2.21% | 177.8만 |
| 2026.10.02 | ₩12,033 | ₩12,172 | ₩11,651 | ₩12,154 | +1.00% | 231.5만 |
| 2026.10.01 | ₩12,583 | ₩12,583 | ₩11,845 | ₩11,966 | -4.90% | 180.3만 |
| 2026.09.30 | ₩12,395 | ₩12,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,449 |
| +0.43% |
| 201.9만 |
| 2026.09.29 | ₩12,892 | ₩12,972 | ₩11,926 | ₩12,596 | -2.29% | 255.8만 |
|---|
| 2026.09.28 | ₩13,200 | ₩13,321 | ₩12,878 | ₩12,972 | -1.73% | 125.5만 |
|---|
| 2026.09.25 | ₩13,482 | ₩13,710 | ₩13,177 | ₩13,348 | -1.00% | 130.6만 |
|---|
| 2026.09.24 | ₩13,938 | ₩14,005 | ₩13,307 | ₩13,535 | -2.89% | 172.6만 |
|---|
| 2026.09.23 | ₩14,984 | ₩14,984 | ₩13,549 | ₩13,831 | -7.70% | 193만 |
|---|
| 2026.09.22 | ₩16,648 | ₩16,715 | ₩15,051 | ₩15,092 | -9.35% | 305.9만 |
|---|
| 2026.09.21 | ₩16,165 | ₩16,909 | ₩16,017 | ₩16,406 | +1.49% | 266.2만 |
|---|
| 2026.09.18 | ₩15,266 | ₩16,111 | ₩15,024 | ₩16,084 | +5.36% | 447.6만 |
|---|
| 2026.09.17 | ₩14,354 | ₩15,735 | ₩14,139 | ₩15,695 | +9.35% | 326.1만 |
|---|
| 2026.09.16 | ₩13,348 | ₩13,515 | ₩13,200 | ₩13,455 | +0.80% | 129.8만 |
|---|
| 2026.09.15 | ₩13,401 | ₩13,455 | ₩13,093 | ₩13,428 | +0.20% | 99.3만 |
|---|
| 2026.09.14 | ₩13,267 | ₩13,603 | ₩13,207 | ₩13,455 | +1.42% | 130.9만 |
|---|
| 2026.09.11 | ₩13,133 | ₩13,254 | ₩12,704 | ₩13,066 | -0.51% | 143.3만 |
|---|
| 2026.09.10 | ₩13,334 | ₩13,388 | ₩13,059 | ₩13,133 | -1.51% | 103.9만 |
|---|
| 2026.09.09 | ₩13,388 | ₩13,428 | ₩13,099 | ₩13,267 | -0.90% | 92만 |
|---|
| 2026.09.08 | ₩13,267 | ₩13,924 | ₩13,187 | ₩13,522 | +1.92% | 133.4만 |
|---|
| 2026.09.04 | ₩13,549 | ₩13,549 | ₩13,173 | ₩13,307 | -1.78% | 128.3만 |
|---|
| 2026.09.03 | ₩13,683 | ₩13,831 | ₩13,415 | ₩13,549 | -0.98% | 101.8만 |
|---|
| 2026.09.02 | ₩13,643 | ₩14,112 | ₩13,515 | ₩13,576 | -0.49% | 119.3만 |
|---|
| 2026.09.01 | ₩14,313 | ₩14,367 | ₩13,609 | ₩13,696 | -4.31% | 110.2만 |
|---|
| 2026.08.31 | ₩14,448 | ₩14,669 | ₩14,206 | ₩14,327 | -0.84% | 118.2만 |
|---|
| 2026.08.28 | ₩14,045 | ₩14,709 | ₩14,018 | ₩14,474 | +3.06% | 117.2만 |
|---|
| 2026.08.27 | ₩14,622 | ₩14,723 | ₩13,710 | ₩14,005 | -4.22% | 139.8만 |
|---|
| 2026.08.26 | ₩14,796 | ₩15,100 | ₩14,595 | ₩14,676 | -0.82% | 165.2만 |
|---|
| 2026.08.25 | ₩14,917 | ₩15,011 | ₩14,642 | ₩14,904 | -0.09% | 137.4만 |
|---|
| 2026.08.24 | ₩14,273 | ₩16,151 | ₩14,273 | ₩14,863 | +4.14% | 227.9만 |
|---|
| 2026.08.21 | ₩14,126 | ₩14,394 | ₩13,965 | ₩14,179 | +0.38% | 92.1만 |
|---|
| 2026.08.20 | ₩14,461 | ₩14,823 | ₩14,193 | ₩14,246 | -1.48% | 101.9만 |
|---|
| 2026.08.19 | ₩14,568 | ₩14,918 | ₩14,236 | ₩14,582 | +0.09% | 88만 |
|---|
| 2026.08.18 | ₩15,145 | ₩15,239 | ₩14,662 | ₩14,770 | -2.48% | 126.2만 |
|---|
| 2026.08.17 | ₩14,340 | ₩15,299 | ₩14,153 | ₩14,971 | +4.40% | 125.1만 |
|---|
| 2026.08.14 | ₩15,548 | ₩15,576 | ₩14,521 | ₩14,622 | -5.95% | 140.3만 |
|---|
| 2026.08.13 | ₩15,501 | ₩15,896 | ₩15,481 | ₩15,548 | +0.30% | 106.7만 |
|---|
| 2026.08.12 | ₩15,159 | ₩15,507 | ₩15,058 | ₩15,454 | +1.95% | 119.3만 |
|---|
| 2026.08.11 | ₩14,944 | ₩15,782 | ₩14,823 | ₩15,507 | +3.77% | 129.2만 |
|---|
| 2026.08.10 | ₩16,111 | ₩16,386 | ₩15,051 | ₩15,105 | -6.24% | 173.9만 |
|---|
| 2026.08.07 | ₩17,265 | ₩17,278 | ₩16,051 | ₩16,420 | -4.90% | 273.8만 |
|---|
| 2026.08.06 | ₩15,883 | ₩17,211 | ₩14,568 | ₩16,782 | +5.66% | 314.9만 |
|---|
| 2026.08.05 | ₩16,218 | ₩16,715 | ₩15,735 | ₩16,420 | +1.24% | 219.1만 |
|---|
| 2026.08.04 | ₩17,110 | ₩17,110 | ₩16,024 | ₩16,299 | -4.74% | 162.7만 |
|---|
| 2026.08.03 | ₩17,412 | ₩18,231 | ₩16,889 | ₩17,157 | -1.46% | 118.3만 |
|---|
| 2026.07.31 | ₩16,715 | ₩17,251 | ₩16,379 | ₩17,077 | +2.17% | 139.5만 |
|---|
| 2026.07.30 | ₩17,815 | ₩18,123 | ₩16,755 | ₩16,782 | -5.80% | 114만 |
|---|
| 2026.07.29 | ₩18,338 | ₩18,807 | ₩18,174 | ₩18,351 | +0.07% | 114.8만 |
|---|
| 2026.07.28 | ₩18,311 | ₩18,854 | ₩18,130 | ₩18,539 | +1.25% | 122.4만 |
|---|
| 2026.07.27 | ₩17,406 | ₩18,284 | ₩17,305 | ₩17,828 | +2.43% | 122.6만 |
|---|
| 2026.07.24 | ₩17,352 | ₩17,520 | ₩17,050 | ₩17,466 | +0.66% | 131.4만 |
|---|
| 2026.07.23 | ₩17,614 | ₩17,935 | ₩16,728 | ₩17,104 | -2.89% | 142.3만 |
|---|
| 2026.07.22 | ₩17,412 | ₩17,819 | ₩16,782 | ₩17,614 | +1.16% | 223.7만 |
|---|
| 2026.07.21 | ₩18,284 | ₩18,539 | ₩17,540 | ₩17,587 | -3.82% | 186.8만 |
|---|
| 2026.07.20 | ₩18,110 | ₩18,714 | ₩17,882 | ₩18,459 | +1.93% | 125.5만 |
|---|
| 2026.07.17 | ₩17,962 | ₩18,432 | ₩17,781 | ₩18,177 | +1.19% | 137.5만 |
|---|
| 2026.07.16 | ₩18,271 | ₩18,445 | ₩17,607 | ₩17,681 | -3.23% | 176.7만 |
|---|
| 2026.07.15 | ₩17,546 | ₩18,633 | ₩17,439 | ₩18,231 | +3.90% | 157.2만 |
|---|
| 2026.07.14 | ₩17,037 | ₩17,734 | ₩16,648 | ₩17,587 | +3.23% | 125.1만 |
|---|
| 2026.07.13 | ₩17,627 | ₩17,855 | ₩16,943 | ₩17,144 | -2.74% | 137.4만 |
|---|
| 2026.07.10 | ₩17,372 | ₩17,504 | ₩17,110 | ₩17,372 | 0.00% | 115.8만 |
|---|
| 2026.07.09 | ₩16,460 | ₩17,426 | ₩16,366 | ₩17,385 | +5.62% | 158.1만 |
|---|
| 2026.07.08 | ₩17,506 | ₩17,520 | ₩16,487 | ₩16,527 | -5.59% | 172.4만 |
|---|
| 2026.07.07 | ₩17,345 | ₩17,935 | ₩17,345 | ₩17,640 | +1.70% | 180.9만 |
|---|
| 2026.07.06 | ₩16,889 | ₩17,339 | ₩16,480 | ₩17,224 | +1.99% | 162.1만 |
|---|
| 2026.07.02 | ₩16,688 | ₩17,479 | ₩16,192 | ₩17,117 | +2.57% | 205.3만 |
|---|
| 2026.07.01 | ₩15,709 | ₩16,628 | ₩15,413 | ₩16,513 | +5.12% | 172.5만 |
|---|
| 2026.06.30 | ₩15,132 | ₩15,695 | ₩14,880 | ₩15,601 | +3.10% | 183.2만 |
|---|
| 2026.06.29 | ₩14,877 | ₩15,185 | ₩14,602 | ₩15,159 | +1.89% | 178.2만 |
|---|
| 2026.06.26 | ₩14,233 | ₩15,145 | ₩14,206 | ₩15,011 | +5.47% | 468.2만 |
|---|
| 2026.06.25 | ₩14,756 | ₩14,863 | ₩13,992 | ₩14,327 | -2.91% | 258.1만 |
|---|
| 2026.06.24 | ₩14,421 | ₩14,964 | ₩14,267 | ₩14,904 | +3.35% | 199만 |
|---|
| 2026.06.23 | ₩13,804 | ₩14,662 | ₩13,790 | ₩14,327 | +3.79% | 227.6만 |
|---|
| 2026.06.22 | ₩13,884 | ₩14,099 | ₩13,301 | ₩13,522 | -2.61% | 383.6만 |
|---|
| 2026.06.18 | ₩14,542 | ₩14,964 | ₩13,844 | ₩13,965 | -3.97% | 883.2만 |
|---|
| 2026.06.17 | ₩14,307 | ₩15,413 | ₩13,931 | ₩14,555 | +1.73% | 260.6만 |
|---|
| 2026.06.16 | ₩14,313 | ₩14,414 | ₩13,817 | ₩14,354 | +0.28% | 189.1만 |
|---|
| 2026.06.15 | ₩14,488 | ₩14,488 | ₩14,012 | ₩14,233 | -1.76% | 180.7만 |
|---|
| 2026.06.12 | ₩14,756 | ₩14,837 | ₩14,139 | ₩14,220 | -3.64% | 184.4만 |
|---|
| 2026.06.11 | ₩14,139 | ₩14,810 | ₩13,817 | ₩14,756 | +4.36% | 196만 |
|---|
| 2026.06.10 | ₩14,112 | ₩14,609 | ₩13,817 | ₩14,139 | +0.19% | 199.8만 |
|---|
| 2026.06.09 | ₩13,576 | ₩14,488 | ₩13,497 | ₩14,059 | +3.56% | 232.5만 |
|---|
| 2026.06.08 | ₩13,468 | ₩13,777 | ₩13,213 | ₩13,495 | +0.20% | 197만 |
|---|
| 2026.06.05 | ₩13,267 | ₩13,616 | ₩12,999 | ₩13,468 | +1.52% | 206.7만 |
|---|
| 2026.06.04 | ₩13,321 | ₩13,482 | ₩12,892 | ₩13,187 | -1.01% | 164.8만 |
|---|
| 2026.06.03 | ₩13,294 | ₩13,294 | ₩12,905 | ₩13,240 | -0.40% | 199.7만 |
|---|
| 2026.06.02 | ₩13,509 | ₩13,509 | ₩12,892 | ₩13,146 | -2.68% | 261.3만 |
|---|
| 2026.06.01 | ₩13,227 | ₩13,730 | ₩12,878 | ₩13,509 | +2.13% | 309.6만 |
|---|
| 2026.05.29 | ₩13,884 | ₩13,898 | ₩13,207 | ₩13,428 | -3.29% | 244.2만 |
|---|
| 2026.05.28 | ₩13,549 | ₩14,059 | ₩12,976 | ₩14,018 | +3.47% | 208.6만 |
|---|
| 2026.05.27 | ₩13,227 | ₩14,220 | ₩13,106 | ₩13,670 | +3.35% | 202.3만 |
|---|
| 2026.05.26 | ₩13,522 | ₩13,643 | ₩12,798 | ₩13,240 | -2.08% | 362.9만 |
|---|
| 2026.05.22 | ₩12,570 | ₩13,609 | ₩12,543 | ₩13,589 | +8.11% | 299.3만 |
|---|
| 2026.05.21 | ₩12,771 | ₩13,321 | ₩12,368 | ₩12,395 | -2.94% | 311.3만 |
|---|
| 2026.05.20 | ₩12,274 | ₩13,228 | ₩12,113 | ₩12,650 | +3.06% | 350만 |
|---|
| 2026.05.19 | ₩11,376 | ₩12,335 | ₩11,228 | ₩12,301 | +8.14% | 430.6만 |
|---|
| 2026.05.18 | ₩11,443 | ₩11,590 | ₩10,897 | ₩11,107 | -2.93% | 420.4만 |
|---|
| 2026.05.15 | ₩11,416 | ₩11,657 | ₩11,027 | ₩11,376 | -0.35% | 442.7만 |
|---|
| 2026.05.14 | ₩11,174 | ₩11,563 | ₩10,940 | ₩11,416 | +2.16% | 317.7만 |
|---|
| 2026.05.13 | ₩11,309 | ₩11,443 | ₩10,665 | ₩11,174 | -1.19% | 426.9만 |
|---|
| 2026.05.12 | ₩11,738 | ₩11,899 | ₩11,161 | ₩11,604 | -1.14% | 379.1만 |
|---|
| 2026.05.11 | ₩12,073 | ₩12,147 | ₩11,134 | ₩11,724 | -2.89% | 528.5만 |
|---|
| 2026.05.08 | ₩12,395 | ₩12,945 | ₩11,805 | ₩11,993 | -3.25% | 652.6만 |
|---|
| 2026.05.07 | ₩12,207 | ₩12,952 | ₩11,268 | ₩12,771 | +4.62% | 1956.1만 |
|---|
| 2026.05.06 | ₩17,359 | ₩18,016 | ₩15,950 | ₩16,098 | -7.26% | 520.2만 |
|---|
| 2026.05.05 | ₩17,439 | ₩17,493 | ₩16,178 | ₩17,171 | -1.54% | 367.9만 |
|---|
| 2026.05.04 | ₩18,137 | ₩18,646 | ₩17,104 | ₩17,439 | -3.85% | 318.6만 |
|---|
| 2026.05.01 | ₩18,244 | ₩19,210 | ₩17,889 | ₩19,022 | +4.26% | 321.8만 |
|---|
| 2026.04.30 | ₩16,433 | ₩18,499 | ₩16,433 | ₩18,311 | +11.43% | 416.8만 |
|---|
| 2026.04.29 | ₩17,359 | ₩17,493 | ₩15,829 | ₩16,232 | -6.49% | 458.2만 |
|---|
| 2026.04.28 | ₩17,761 | ₩17,922 | ₩17,121 | ₩17,385 | -2.11% | 244.5만 |
|---|
| 2026.04.27 | ₩16,929 | ₩17,707 | ₩16,527 | ₩17,667 | +4.36% | 278.7만 |
|---|
| 2026.04.24 | ₩17,050 | ₩17,157 | ₩16,353 | ₩16,956 | -0.55% | 185.4만 |
|---|
| 2026.04.23 | ₩16,876 | ₩17,345 | ₩16,540 | ₩17,077 | +1.19% | 213.7만 |
|---|
| 2026.04.22 | ₩17,533 | ₩18,070 | ₩16,755 | ₩16,768 | -4.36% | 234.9만 |
|---|
| 2026.04.21 | ₩17,224 | ₩18,016 | ₩16,648 | ₩17,614 | +2.26% | 246.1만 |
|---|
| 2026.04.20 | ₩16,487 | ₩17,528 | ₩16,259 | ₩17,171 | +4.15% | 278.1만 |
|---|
| 2026.04.17 | ₩16,862 | ₩17,278 | ₩16,379 | ₩16,487 | -2.23% | 234.1만 |
|---|
| 2026.04.16 | ₩16,728 | ₩17,506 | ₩16,661 | ₩16,728 | 0.00% | 233.3만 |
|---|
| 2026.04.15 | ₩17,211 | ₩17,774 | ₩16,406 | ₩16,446 | -4.44% | 270.8만 |
|---|
| 2026.04.14 | ₩17,090 | ₩17,681 | ₩16,983 | ₩17,104 | +0.08% | 174.5만 |
|---|
| 2026.04.13 | ₩17,385 | ₩17,533 | ₩16,822 | ₩17,104 | -1.62% | 164만 |
|---|
| 2026.04.10 | ₩17,399 | ₩17,828 | ₩17,157 | ₩17,493 | +0.54% | 227.1만 |
|---|
| 2026.04.09 | ₩16,916 | ₩17,788 | ₩16,782 | ₩17,426 | +3.01% | 228.1만 |
|---|
| 2026.04.08 | ₩18,432 | ₩18,646 | ₩16,795 | ₩17,131 | -7.06% | 333.4만 |
|---|
| 2026.04.07 | ₩17,506 | ₩18,472 | ₩17,385 | ₩18,177 | +3.83% | 312.7만 |
|---|
| 2026.04.06 | ₩17,050 | ₩17,667 | ₩16,996 | ₩17,587 | +3.15% | 216.4만 |
|---|
| 2026.04.02 | ₩17,600 | ₩17,882 | ₩16,567 | ₩16,889 | -4.04% | 344.8만 |
|---|
| 2026.04.01 | ₩19,143 | ₩19,545 | ₩17,815 | ₩17,976 | -6.10% | 298.4만 |
|---|
| 2026.03.31 | ₩17,842 | ₩18,962 | ₩17,774 | ₩18,942 | +6.17% | 298만 |
|---|
| 2026.03.30 | ₩17,721 | ₩17,976 | ₩16,949 | ₩17,707 | -0.08% | 257.5만 |
|---|
| 2026.03.27 | ₩17,453 | ₩17,774 | ₩17,171 | ₩17,627 | +1.00% | 236.5만 |
|---|
| 2026.03.26 | ₩18,164 | ₩18,231 | ₩17,426 | ₩17,453 | -3.91% | 219.7만 |
|---|
| 2026.03.25 | ₩18,579 | ₩18,579 | ₩17,546 | ₩18,164 | -2.24% | 305.3만 |
|---|
| 2026.03.24 | ₩18,365 | ₩18,723 | ₩18,190 | ₩18,512 | +0.80% | 289만 |
|---|
| 2026.03.23 | ₩19,465 | ₩19,683 | ₩18,165 | ₩18,365 | -5.65% | 317.2만 |
|---|
| 2026.03.20 | ₩20,551 | ₩21,168 | ₩19,411 | ₩19,465 | -5.29% | 420.9만 |
|---|
| 2026.03.19 | ₩20,471 | ₩21,222 | ₩20,390 | ₩20,565 | +0.46% | 347.1만 |
|---|
| 2026.03.18 | ₩20,954 | ₩21,162 | ₩20,122 | ₩20,337 | -2.94% | 382만 |
|---|
| 2026.03.17 | ₩22,027 | ₩22,617 | ₩20,954 | ₩21,061 | -4.38% | 261.9만 |
|---|
| 2026.03.16 | ₩22,805 | ₩23,328 | ₩21,537 | ₩21,745 | -4.65% | 344만 |
|---|
| 2026.03.13 | ₩23,704 | ₩23,878 | ₩22,805 | ₩23,087 | -2.60% | 201.7만 |
|---|
| 2026.03.12 | ₩24,039 | ₩24,764 | ₩23,275 | ₩23,435 | -2.51% | 265.7만 |
|---|
| 2026.03.11 | ₩24,442 | ₩24,576 | ₩23,503 | ₩23,637 | -3.29% | 217.2만 |
|---|
| 2026.03.10 | ₩25,662 | ₩25,830 | ₩24,160 | ₩24,227 | -5.59% | 153.4만 |
|---|
| 2026.03.09 | ₩26,279 | ₩26,353 | ₩24,026 | ₩25,622 | -2.50% | 223.5만 |
|---|
| 2026.03.06 | ₩26,534 | ₩26,896 | ₩26,306 | ₩26,682 | +0.56% | 165.4만 |
|---|
| 2026.03.05 | ₩27,004 | ₩27,446 | ₩26,400 | ₩26,682 | -1.19% | 218.1만 |
|---|
| 2026.03.04 | ₩27,393 | ₩27,916 | ₩26,762 | ₩26,843 | -2.01% | 195만 |
|---|
| 2026.03.03 | ₩26,843 | ₩28,412 | ₩26,494 | ₩27,232 | +1.45% | 375만 |
|---|
| 2026.03.02 | ₩27,574 | ₩27,916 | ₩26,874 | ₩26,990 | -2.12% | 234.2만 |
|---|
| 2026.02.27 | ₩28,560 | ₩29,445 | ₩27,675 | ₩28,292 | -0.94% | 375.1만 |
|---|
| 2026.02.26 | ₩27,668 | ₩29,727 | ₩26,561 | ₩29,660 | +7.20% | 1284.2만 |
|---|
| 2026.02.25 | ₩34,690 | ₩35,075 | ₩32,396 | ₩33,255 | -4.14% | 246만 |
|---|
| 2026.02.24 | ₩34,301 | ₩35,556 | ₩34,127 | ₩34,556 | +0.74% | 184.3만 |
|---|
| 2026.02.23 | ₩35,589 | ₩36,475 | ₩34,100 | ₩34,301 | -3.62% | 221.1만 |
|---|
| 2026.02.20 | ₩36,890 | ₩37,326 | ₩35,589 | ₩36,448 | -1.20% | 127.3만 |
|---|
| 2026.02.19 | ₩36,890 | ₩37,226 | ₩36,354 | ₩36,957 | +0.18% | 112.3만 |
|---|
| 2026.02.18 | ₩37,736 | ₩38,862 | ₩36,716 | ₩36,850 | -2.35% | 177.8만 |
|---|
| 2026.02.17 | ₩38,058 | ₩38,460 | ₩37,615 | ₩37,883 | -0.46% | 203.5만 |
|---|
| 2026.02.13 | ₩37,440 | ₩38,514 | ₩36,434 | ₩38,111 | +1.79% | 107.5만 |
|---|
| 2026.02.12 | ₩34,838 | ₩37,253 | ₩34,737 | ₩37,172 | +6.70% | 141.2만 |
|---|
| 2026.02.11 | ₩35,079 | ₩35,415 | ₩34,221 | ₩34,610 | -1.34% | 165.4만 |
|---|
| 2026.02.10 | ₩35,160 | ₩36,508 | ₩34,717 | ₩35,079 | -0.23% | 151.4만 |
|---|
| 2026.02.09 | ₩35,844 | ₩36,193 | ₩34,556 | ₩35,039 | -2.25% | 115.5만 |
|---|
| 2026.02.06 | ₩35,173 | ₩36,153 | ₩35,160 | ₩36,018 | +2.40% | 103.1만 |
|---|
| 2026.02.05 | ₩36,086 | ₩36,709 | ₩34,945 | ₩35,133 | -2.64% | 122.3만 |
|---|
| 2026.02.04 | ₩35,482 | ₩37,722 | ₩34,234 | ₩35,978 | +1.40% | 191.4만 |
|---|
| 2026.02.03 | ₩36,743 | ₩37,072 | ₩35,307 | ₩35,844 | -2.45% | 188.7만 |
|---|
| 2026.02.02 | ₩38,165 | ₩38,287 | ₩36,568 | ₩36,810 | -3.55% | 114.9만 |
|---|
| 2026.01.30 | ₩37,561 | ₩38,379 | ₩37,226 | ₩38,165 | +1.61% | 142.7만 |
|---|
| 2026.01.29 | ₩36,649 | ₩38,889 | ₩36,488 | ₩37,736 | +2.96% | 124.2만 |
|---|
| 2026.01.28 | ₩37,373 | ₩37,373 | ₩35,965 | ₩36,501 | -2.33% | 137만 |
|---|
| 2026.01.27 | ₩36,756 | ₩37,427 | ₩36,186 | ₩37,293 | +1.46% | 133.5만 |
|---|
| 2026.01.26 | ₩38,058 | ₩38,661 | ₩36,300 | ₩36,890 | -3.07% | 167.4만 |
|---|
| 2026.01.23 | ₩40,244 | ₩40,896 | ₩37,856 | ₩38,071 | -5.40% | 162.2만 |
|---|
| 2026.01.22 | ₩36,756 | ₩40,781 | ₩36,649 | ₩40,392 | +9.89% | 267.8만 |
|---|
| 2026.01.21 | ₩36,314 | ₩37,682 | ₩35,750 | ₩36,622 | +0.85% | 286.1만 |
|---|
| 2026.01.20 | ₩38,339 | ₩38,566 | ₩35,750 | ₩36,837 | -3.92% | 406.9만 |
|---|
| 2026.01.16 | ₩39,023 | ₩39,674 | ₩38,658 | ₩39,238 | +0.55% | 95.8만 |
|---|
| 2026.01.15 | ₩39,654 | ₩40,298 | ₩39,077 | ₩39,560 | -0.24% | 80.4만 |
|---|
| 2026.01.14 | ₩40,861 | ₩41,465 | ₩39,144 | ₩39,640 | -2.99% | 122.7만 |
|---|
| 2026.01.13 | ₩41,465 | ₩42,162 | ₩40,975 | ₩41,036 | -1.04% | 112.3만 |
|---|
| 2026.01.12 | ₩41,653 | ₩42,337 | ₩41,183 | ₩41,331 | -0.77% | 97.2만 |
|---|
| 2026.01.09 | ₩40,351 | ₩41,539 | ₩39,734 | ₩41,451 | +2.73% | 88.7만 |
|---|
| 2026.01.08 | ₩40,338 | ₩40,928 | ₩39,832 | ₩40,325 | -0.03% | 102.8만 |
|---|
| 2026.01.07 | ₩40,875 | ₩41,465 | ₩39,614 | ₩40,298 | -1.41% | 126.4만 |
|---|
| 2026.01.06 | ₩39,976 | ₩40,365 | ₩39,547 | ₩40,284 | +0.77% | 142.2만 |
|---|
| 2026.01.05 | ₩40,003 | ₩40,740 | ₩39,265 | ₩39,842 | -0.40% | 170.6만 |
|---|
| 2026.01.02 | ₩43,061 | ₩43,343 | ₩39,922 | ₩40,003 | -7.10% | 178.3만 |
|---|
| 2025.12.31 | ₩44,269 | ₩44,832 | ₩42,719 | ₩42,847 | -3.21% | 144.3만 |
|---|
| 2025.12.30 | ₩43,571 | ₩44,349 | ₩43,558 | ₩44,255 | +1.57% | 72만 |
|---|
| 2025.12.29 | ₩42,712 | ₩43,705 | ₩42,659 | ₩43,611 | +2.10% | 86.5만 |
|---|
| 2025.12.26 | ₩43,866 | ₩43,947 | ₩42,551 | ₩42,565 | -2.97% | 66만 |
|---|
| 2025.12.24 | ₩43,544 | ₩44,121 | ₩43,236 | ₩43,839 | +0.68% | 56.9만 |
|---|
| 2025.12.23 | ₩43,973 | ₩44,383 | ₩43,249 | ₩43,719 | -0.58% | 141.1만 |
|---|
| 2025.12.22 | ₩44,926 | ₩45,033 | ₩43,209 | ₩43,826 | -2.45% | 128.9만 |
|---|
| 2025.12.19 | ₩43,262 | ₩45,060 | ₩42,935 | ₩44,778 | +3.50% | 137.7만 |
|---|
| 2025.12.18 | ₩43,987 | ₩46,147 | ₩43,195 | ₩43,262 | -1.65% | 189.4만 |
|---|
| 2025.12.17 | ₩43,879 | ₩45,234 | ₩43,517 | ₩43,987 | +0.24% | 197.4만 |
|---|
| 2025.12.16 | ₩41,049 | ₩43,289 | ₩40,526 | ₩43,195 | +5.23% | 356.9만 |
|---|
| 2025.12.15 | ₩46,012 | ₩48,420 | ₩45,664 | ₩46,321 | +0.67% | 340.8만 |
|---|
| 2025.12.12 | ₩45,516 | ₩46,549 | ₩45,006 | ₩46,012 | +1.09% | 150.6만 |
|---|
| 2025.12.11 | ₩45,248 | ₩46,536 | ₩44,340 | ₩45,597 | +0.77% | 218.9만 |
|---|
| 2025.12.10 | ₩44,658 | ₩46,334 | ₩44,040 | ₩45,529 | +1.95% | 805.6만 |
|---|
| 2025.12.09 | ₩44,081 | ₩45,932 | ₩43,584 | ₩44,711 | +1.43% | 450.7만 |
|---|
| 2025.12.08 | ₩42,189 | ₩42,995 | ₩41,009 | ₩42,565 | +0.89% | 163만 |
|---|
| 2025.12.05 | ₩43,209 | ₩44,376 | ₩42,229 | ₩42,565 | -1.49% | 518.5만 |
|---|
| 2025.12.04 | ₩41,183 | ₩43,236 | ₩41,104 | ₩42,203 | +2.48% | 151.1만 |
|---|
| 2025.12.03 | ₩41,800 | ₩42,310 | ₩40,237 | ₩40,942 | -2.05% | 542.1만 |
|---|
| 2025.12.02 | ₩43,866 | ₩44,215 | ₩41,512 | ₩41,800 | -4.71% | 125.1만 |
|---|
| 2025.12.01 | ₩43,866 | ₩45,654 | ₩43,458 | ₩44,161 | +0.67% | 207.1만 |
|---|
| 2025.11.28 | ₩42,699 | ₩44,027 | ₩42,645 | ₩43,866 | +2.73% | 54.5만 |
|---|
| 2025.11.26 | ₩42,055 | ₩43,383 | ₩41,666 | ₩43,088 | +2.46% | 123.7만 |
|---|
| 2025.11.25 | ₩41,170 | ₩43,256 | ₩41,062 | ₩42,055 | +2.15% | 142.7만 |
|---|
| 2025.11.24 | ₩42,793 | ₩43,262 | ₩40,915 | ₩41,143 | -3.86% | 148.8만 |
|---|
| 2025.11.21 | ₩42,686 | ₩43,598 | ₩42,136 | ₩43,008 | +0.75% | 129.3만 |
|---|
| 2025.11.20 | ₩43,504 | ₩44,389 | ₩42,323 | ₩42,873 | -1.45% | 132.8만 |
|---|
| 2025.11.19 | ₩43,343 | ₩44,537 | ₩42,162 | ₩43,504 | +0.37% | 143만 |
|---|
| 2025.11.18 | ₩41,304 | ₩43,088 | ₩41,264 | ₩42,511 | +2.92% | 159.7만 |
|---|
| 2025.11.17 | ₩42,940 | ₩43,309 | ₩40,673 | ₩41,237 | -3.97% | 116.3만 |
|---|
| 2025.11.14 | ₩43,611 | ₩44,805 | ₩42,792 | ₩43,169 | -1.02% | 74.7만 |
|---|
| 2025.11.13 | ₩44,389 | ₩45,878 | ₩43,665 | ₩43,786 | -1.36% | 86.8만 |
|---|
| 2025.11.12 | ₩44,403 | ₩45,114 | ₩43,397 | ₩43,625 | -1.75% | 93.4만 |
|---|
| 2025.11.11 | ₩44,269 | ₩44,738 | ₩43,316 | ₩44,094 | -0.39% | 128.4만 |
|---|
| 2025.11.10 | ₩46,884 | ₩47,217 | ₩43,517 | ₩44,228 | -5.67% | 134.3만 |
|---|
| 2025.11.07 | ₩47,595 | ₩47,888 | ₩46,160 | ₩46,522 | -2.25% | 109.2만 |
|---|
| 2025.11.06 | ₩47,206 | ₩48,776 | ₩46,455 | ₩47,595 | +0.82% | 161.3만 |
|---|
| 2025.11.05 | ₩50,654 | ₩51,834 | ₩47,475 | ₩47,850 | -5.53% | 245.4만 |
|---|
| 2025.11.04 | ₩50,882 | ₩51,076 | ₩46,656 | ₩50,131 | -1.48% | 367.3만 |
|---|
| 2025.11.03 | ₩44,644 | ₩44,644 | ₩41,887 | ₩43,169 | -3.31% | 266.6만 |
|---|
| 2025.10.31 | ₩44,886 | ₩45,543 | ₩43,329 | ₩44,067 | -1.82% | 109.9만 |
|---|
| 2025.10.30 | ₩46,281 | ₩46,884 | ₩44,617 | ₩44,658 | -3.51% | 159.1만 |
|---|
| 2025.10.29 | ₩46,589 | ₩47,481 | ₩45,571 | ₩46,804 | +0.46% | 152.3만 |
|---|
| 2025.10.28 | ₩49,178 | ₩49,554 | ₩46,093 | ₩46,790 | -4.86% | 176.6만 |
|---|
| 2025.10.27 | ₩50,976 | ₩50,976 | ₩49,058 | ₩49,151 | -3.58% | 150.8만 |
|---|
| 2025.10.24 | ₩51,190 | ₩52,130 | ₩50,875 | ₩51,486 | +0.58% | 83.4만 |
|---|
| 2025.10.23 | ₩50,989 | ₩51,875 | ₩48,736 | ₩51,123 | +0.26% | 140.6만 |
|---|
| 2025.10.22 | ₩51,405 | ₩51,975 | ₩50,171 | ₩51,351 | -0.10% | 122.2만 |
|---|
| 2025.10.21 | ₩53,484 | ₩53,659 | ₩51,056 | ₩51,150 | -4.36% | 106.6만 |
|---|
| 2025.10.20 | ₩55,014 | ₩56,449 | ₩53,458 | ₩53,525 | -2.71% | 82만 |
|---|
| 2025.10.17 | ₩53,981 | ₩56,167 | ₩53,786 | ₩54,799 | +1.52% | 100.9만 |
|---|
| 2025.10.16 | ₩53,162 | ₩54,383 | ₩52,586 | ₩54,155 | +1.87% | 99.7만 |
|---|
| 2025.10.15 | ₩56,100 | ₩56,496 | ₩52,478 | ₩52,720 | -6.03% | 111.3만 |
|---|
| 2025.10.14 | ₩55,751 | ₩56,905 | ₩55,041 | ₩56,315 | +1.01% | 84.5만 |
|---|
| 2025.10.13 | ₩58,233 | ₩58,760 | ₩55,684 | ₩55,751 | -4.26% | 67.2만 |
|---|
| 2025.10.10 | ₩58,582 | ₩59,830 | ₩57,777 | ₩58,220 | -0.62% | 63만 |
|---|