시장 데이터를 불러오는 중
전체 종목
빌리지 슈퍼 마켓 과거 주가
Village Super Market, Inc. - Class A Common Stock · VLGEA · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Village Super Market, Inc. - Class A Common Stock · VLGEA · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,880 | ₩60,381 | ₩58,090 | ₩59,001 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,626 | ₩59,470 | ₩57,969 | ₩58,880 | +0.43% | 4.7만 |
| 2026.10.07 | ₩58,197 | ₩59,899 | ₩57,621 | ₩58,720 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,360 | ₩61,360 | ₩57,272 | ₩58,586 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,480 | ₩61,574 | ₩60,502 | ₩60,917 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,587 | ₩61,963 | ₩60,864 | ₩61,641 | +0.09% | 3.4만 |
| 2026.10.01 | ₩60,194 | ₩61,601 | ₩59,805 | ₩61,011 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,400 | ₩61,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,864 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,735 | ₩62,713 | ₩61,025 | ₩61,118 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,623 | ₩62,311 | ₩60,288 | ₩61,788 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩61,132 | ₩61,587 | ₩60,381 | ₩60,797 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩60,060 | ₩61,601 | ₩59,885 | ₩61,346 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,408 | ₩60,649 | ₩59,550 | ₩59,845 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,818 | ₩60,944 | ₩59,818 | ₩60,542 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,926 | ₩59,926 | ₩58,773 | ₩59,363 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩59,148 | ₩60,341 | ₩58,130 | ₩59,952 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,577 | ₩59,939 | ₩58,599 | ₩59,148 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩59,028 | ₩59,885 | ₩58,880 | ₩59,162 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,711 | ₩59,872 | ₩58,559 | ₩59,081 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩58,170 | ₩59,818 | ₩57,487 | ₩59,711 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩58,009 | ₩58,184 | ₩57,393 | ₩57,929 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,326 | ₩58,009 | ₩57,152 | ₩57,795 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩57,138 | ₩57,755 | ₩56,334 | ₩57,165 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,554 | ₩57,875 | ₩56,884 | ₩57,487 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,929 | ₩58,760 | ₩57,782 | ₩58,117 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,782 | ₩58,720 | ₩57,098 | ₩58,465 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩58,157 | ₩58,264 | ₩57,380 | ₩57,473 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩58,036 | ₩58,894 | ₩55,852 | ₩57,594 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,974 | ₩60,127 | ₩57,674 | ₩57,996 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,612 | ₩59,591 | ₩58,277 | ₩58,974 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,304 | ₩58,693 | ₩56,951 | ₩58,304 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,621 | ₩60,046 | ₩57,621 | ₩58,492 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,376 | ₩59,725 | ₩58,277 | ₩59,108 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,778 | ₩60,301 | ₩58,947 | ₩59,282 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩58,184 | ₩59,524 | ₩57,326 | ₩59,095 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,803 | ₩58,157 | ₩56,750 | ₩57,808 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,969 | ₩58,693 | ₩57,500 | ₩57,567 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,782 | ₩58,425 | ₩57,353 | ₩57,648 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩57,205 | ₩58,251 | ₩56,937 | ₩57,353 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩58,210 | ₩58,210 | ₩57,018 | ₩57,674 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,232 | ₩59,926 | ₩56,723 | ₩57,688 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,986 | ₩57,272 | ₩55,812 | ₩56,710 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩55,048 | ₩57,045 | ₩54,941 | ₩55,906 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,527 | ₩58,693 | ₩55,758 | ₩55,758 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,326 | ₩57,969 | ₩57,085 | ₩57,849 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩58,184 | ₩58,398 | ₩57,018 | ₩57,916 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,684 | ₩59,684 | ₩57,165 | ₩57,782 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,706 | ₩60,368 | ₩57,862 | ₩59,390 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,698 | ₩60,730 | ₩58,264 | ₩58,827 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,733 | ₩59,738 | ₩58,505 | ₩58,880 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,854 | ₩59,497 | ₩57,701 | ₩58,934 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩58,009 | ₩59,711 | ₩58,009 | ₩59,443 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,344 | ₩59,349 | ₩58,117 | ₩58,385 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩57,112 | ₩58,478 | ₩57,112 | ₩57,540 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,388 | ₩57,380 | ₩56,388 | ₩57,112 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩57,219 | ₩57,219 | ₩55,329 | ₩56,549 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,237 | ₩58,988 | ₩57,460 | ₩58,264 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,336 | ₩59,470 | ₩57,313 | ₩58,090 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,564 | ₩60,100 | ₩58,465 | ₩58,894 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,899 | ₩60,984 | ₩58,961 | ₩59,617 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩58,076 | ₩59,993 | ₩57,902 | ₩59,805 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,983 | ₩59,349 | ₩57,768 | ₩58,318 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,318 | ₩58,411 | ₩57,420 | ₩58,331 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩58,076 | ₩58,760 | ₩56,482 | ₩58,170 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,844 | ₩58,130 | ₩56,817 | ₩57,688 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩57,045 | ₩57,125 | ₩55,772 | ₩56,844 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,857 | ₩58,545 | ₩55,785 | ₩56,964 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,942 | ₩58,438 | ₩56,388 | ₩56,388 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,777 | ₩57,447 | ₩56,160 | ₩57,246 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,790 | ₩57,393 | ₩56,026 | ₩56,736 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,562 | ₩57,286 | ₩56,147 | ₩57,152 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,978 | ₩56,978 | ₩55,946 | ₩56,522 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,562 | ₩56,763 | ₩55,919 | ₩56,562 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,482 | ₩57,621 | ₩55,691 | ₩56,549 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,629 | ₩57,098 | ₩55,463 | ₩55,879 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,629 | ₩57,956 | ₩56,040 | ₩57,648 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,994 | ₩56,509 | ₩54,994 | ₩56,334 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,499 | ₩55,209 | ₩53,949 | ₩54,646 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,298 | ₩54,753 | ₩53,373 | ₩54,525 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,659 | ₩54,807 | ₩53,159 | ₩54,123 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,713 | ₩55,155 | ₩53,829 | ₩54,927 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,981 | ₩55,745 | ₩54,365 | ₩54,713 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,423 | ₩56,066 | ₩54,780 | ₩55,731 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,423 | ₩56,281 | ₩55,061 | ₩55,423 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,601 | ₩55,597 | ₩52,596 | ₩55,423 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,837 | ₩54,847 | ₩52,757 | ₩53,199 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,614 | ₩53,976 | ₩52,207 | ₩52,676 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩52,167 | ₩54,686 | ₩52,167 | ₩53,614 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,298 | ₩54,941 | ₩51,028 | ₩52,087 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,720 | ₩53,842 | ₩50,251 | ₩53,011 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,587 | ₩62,097 | ₩49,822 | ₩50,371 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,458 | ₩63,262 | ₩62,338 | ₩62,472 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,579 | ₩63,088 | ₩61,668 | ₩62,257 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,646 | ₩63,477 | ₩61,748 | ₩63,209 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,797 | ₩62,927 | ₩60,797 | ₩62,713 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩62,164 | ₩62,700 | ₩59,725 | ₩60,716 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,981 | ₩63,343 | ₩61,775 | ₩62,003 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩61,118 | ₩62,740 | ₩60,033 | ₩62,445 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,579 | ₩62,820 | ₩60,931 | ₩61,788 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,418 | ₩64,602 | ₩61,922 | ₩62,619 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,703 | ₩62,378 | ₩60,180 | ₩62,298 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,494 | ₩62,083 | ₩60,180 | ₩60,529 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,663 | ₩61,587 | ₩60,395 | ₩61,427 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,599 | ₩60,810 | ₩58,599 | ₩60,649 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,438 | ₩59,537 | ₩57,929 | ₩59,215 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,993 | ₩59,993 | ₩58,385 | ₩58,492 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,880 | ₩60,127 | ₩58,773 | ₩59,872 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,875 | ₩60,006 | ₩57,621 | ₩58,880 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩59,041 | ₩59,269 | ₩57,822 | ₩58,117 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩58,197 | ₩58,840 | ₩57,648 | ₩58,612 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,572 | ₩59,323 | ₩57,393 | ₩57,795 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,701 | ₩59,095 | ₩57,621 | ₩58,974 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,576 | ₩58,130 | ₩56,093 | ₩57,741 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,911 | ₩57,808 | ₩55,906 | ₩56,736 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,817 | ₩57,849 | ₩56,643 | ₩57,353 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,656 | ₩57,741 | ₩56,147 | ₩56,428 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,246 | ₩57,246 | ₩56,576 | ₩56,817 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,447 | ₩58,050 | ₩57,447 | ₩57,674 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,870 | ₩57,755 | ₩56,830 | ₩57,165 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,669 | ₩57,554 | ₩56,576 | ₩57,071 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩57,098 | ₩58,063 | ₩56,334 | ₩56,964 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,517 | ₩57,353 | ₩55,504 | ₩57,232 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩55,088 | ₩56,656 | ₩54,311 | ₩55,490 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩55,155 | ₩56,040 | ₩54,405 | ₩55,236 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩56,053 | ₩56,911 | ₩54,874 | ₩55,222 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,679 | ₩59,443 | ₩57,782 | ₩57,929 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,778 | ₩60,033 | ₩58,559 | ₩58,813 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,599 | ₩60,462 | ₩58,237 | ₩60,073 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,902 | ₩58,639 | ₩57,353 | ₩58,639 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,996 | ₩58,612 | ₩56,897 | ₩57,688 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,366 | ₩58,237 | ₩56,589 | ₩57,849 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,937 | ₩57,996 | ₩56,803 | ₩57,755 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,562 | ₩57,795 | ₩56,227 | ₩57,366 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,313 | ₩57,889 | ₩56,227 | ₩56,589 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,710 | ₩57,594 | ₩55,758 | ₩57,366 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,705 | ₩56,817 | ₩55,463 | ₩56,026 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,767 | ₩55,825 | ₩54,700 | ₩55,731 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,847 | ₩55,262 | ₩54,204 | ₩54,673 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,597 | ₩56,241 | ₩54,110 | ₩54,217 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩55,209 | ₩56,040 | ₩54,860 | ₩55,597 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,651 | ₩55,705 | ₩53,681 | ₩54,472 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,753 | ₩56,040 | ₩54,418 | ₩55,504 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,428 | ₩56,710 | ₩54,351 | ₩54,914 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,487 | ₩58,009 | ₩56,026 | ₩56,509 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,353 | ₩58,090 | ₩56,937 | ₩57,339 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩56,093 | ₩57,085 | ₩55,316 | ₩56,763 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,958 | ₩55,718 | ₩52,958 | ₩55,423 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,534 | ₩53,775 | ₩52,850 | ₩53,601 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,614 | ₩54,686 | ₩53,480 | ₩53,802 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,673 | ₩54,673 | ₩52,623 | ₩54,150 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,984 | ₩54,994 | ₩52,207 | ₩54,807 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,909 | ₩54,499 | ₩52,810 | ₩53,118 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,869 | ₩54,927 | ₩52,462 | ₩54,820 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩52,060 | ₩54,512 | ₩51,537 | ₩54,257 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,529 | ₩53,413 | ₩52,100 | ₩52,395 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,738 | ₩52,998 | ₩51,564 | ₩52,462 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,743 | ₩52,971 | ₩51,993 | ₩52,261 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,628 | ₩53,735 | ₩52,261 | ₩52,582 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,212 | ₩53,641 | ₩52,448 | ₩53,520 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩52,060 | ₩53,467 | ₩51,108 | ₩52,917 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,556 | ₩53,467 | ₩51,564 | ₩52,529 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩51,015 | ₩52,931 | ₩51,015 | ₩52,556 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,845 | ₩51,845 | ₩50,706 | ₩51,417 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩53,199 | ₩53,346 | ₩51,872 | ₩51,872 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,926 | ₩53,695 | ₩51,242 | ₩53,199 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,814 | ₩52,127 | ₩49,876 | ₩51,979 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,385 | ₩50,800 | ₩49,340 | ₩50,331 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,390 | ₩51,430 | ₩49,567 | ₩50,144 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩51,001 | ₩51,912 | ₩50,572 | ₩51,068 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,832 | ₩52,864 | ₩50,144 | ₩51,363 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩51,028 | ₩52,381 | ₩50,720 | ₩51,403 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩52,167 | ₩52,931 | ₩50,304 | ₩50,814 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,634 | ₩52,234 | ₩49,594 | ₩52,087 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,919 | ₩50,050 | ₩47,745 | ₩49,795 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,534 | ₩47,973 | ₩45,293 | ₩47,785 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,534 | ₩47,276 | ₩45,520 | ₩46,472 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,499 | ₩46,820 | ₩45,293 | ₩45,520 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,209 | ₩47,544 | ₩46,244 | ₩46,673 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩47,129 | ₩47,624 | ₩46,566 | ₩47,182 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩47,115 | ₩47,691 | ₩46,686 | ₩47,129 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,330 | ₩47,745 | ₩46,713 | ₩47,316 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,450 | ₩47,946 | ₩46,874 | ₩47,705 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,517 | ₩47,812 | ₩46,686 | ₩47,021 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,209 | ₩47,986 | ₩47,182 | ₩47,879 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,914 | ₩48,147 | ₩46,914 | ₩47,450 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩47,048 | ₩47,102 | ₩46,177 | ₩47,021 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,365 | ₩47,718 | ₩46,365 | ₩46,834 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,721 | ₩47,222 | ₩45,695 | ₩46,391 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,695 | ₩46,552 | ₩45,239 | ₩45,775 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,547 | ₩47,423 | ₩45,547 | ₩45,721 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,842 | ₩46,231 | ₩45,092 | ₩45,882 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,896 | ₩47,088 | ₩45,695 | ₩46,070 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩46,177 | ₩46,995 | ₩45,226 | ₩46,257 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,236 | ₩47,236 | ₩46,378 | ₩46,485 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,665 | ₩48,026 | ₩46,780 | ₩47,437 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,321 | ₩48,991 | ₩47,772 | ₩47,812 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,268 | ₩48,643 | ₩48,000 | ₩48,603 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,790 | ₩49,045 | ₩47,799 | ₩48,268 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩48,013 | ₩49,299 | ₩48,013 | ₩48,777 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,562 | ₩49,380 | ₩48,120 | ₩48,201 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,626 | ₩51,443 | ₩48,696 | ₩49,085 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,510 | ₩51,711 | ₩49,983 | ₩50,814 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,671 | ₩52,569 | ₩51,443 | ₩51,725 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,666 | ₩52,127 | ₩50,036 | ₩51,671 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,907 | ₩51,390 | ₩49,916 | ₩50,251 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,256 | ₩51,711 | ₩50,184 | ₩50,948 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,465 | ₩50,988 | ₩50,117 | ₩50,894 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,804 | ₩50,760 | ₩47,611 | ₩50,586 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩48,107 | ₩48,670 | ₩47,008 | ₩48,509 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,472 | ₩48,375 | ₩46,405 | ₩48,067 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,552 | ₩47,075 | ₩46,137 | ₩46,619 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,793 | ₩47,115 | ₩46,164 | ₩46,284 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩48,147 | ₩48,147 | ₩46,686 | ₩46,874 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,236 | ₩48,308 | ₩46,646 | ₩48,000 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,909 | ₩47,035 | ₩45,909 | ₩46,807 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,351 | ₩46,861 | ₩45,976 | ₩46,405 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,378 | ₩46,619 | ₩45,896 | ₩46,311 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,539 | ₩46,606 | ₩46,003 | ₩46,338 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩45,145 | ₩46,887 | ₩45,038 | ₩46,539 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,561 | ₩46,338 | ₩45,078 | ₩45,105 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩45,025 | ₩46,633 | ₩45,025 | ₩45,963 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,373 | ₩45,641 | ₩44,636 | ₩45,051 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,360 | ₩45,829 | ₩44,837 | ₩44,998 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩45,145 | ₩46,177 | ₩45,145 | ₩45,333 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,668 | ₩46,311 | ₩45,293 | ₩45,373 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,547 | ₩46,030 | ₩44,944 | ₩45,829 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,453 | ₩46,204 | ₩45,159 | ₩45,788 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,783 | ₩45,373 | ₩44,435 | ₩45,346 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩44,020 | ₩44,864 | ₩44,020 | ₩44,783 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,752 | ₩44,422 | ₩43,095 | ₩44,060 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩44,140 | ₩44,475 | ₩43,524 | ₩43,765 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩44,020 | ₩44,596 | ₩43,015 | ₩43,819 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩43,001 | ₩44,609 | ₩42,626 | ₩44,314 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,385 | ₩43,403 | ₩42,385 | ₩43,242 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,594 | ₩42,733 | ₩41,447 | ₩42,626 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,862 | ₩42,331 | ₩41,353 | ₩42,036 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩42,144 | ₩42,304 | ₩41,407 | ₩42,211 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩43,001 | ₩43,001 | ₩41,608 | ₩42,144 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,921 | ₩43,229 | ₩42,358 | ₩43,041 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,671 | ₩43,845 | ₩42,867 | ₩42,921 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,515 | ₩44,515 | ₩43,430 | ₩43,671 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,234 | ₩44,515 | ₩43,685 | ₩44,221 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,551 | ₩44,542 | ₩43,041 | ₩44,328 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,221 | ₩44,797 | ₩43,510 | ₩43,537 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,283 | ₩44,368 | ₩42,948 | ₩44,368 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,470 | ₩43,778 | ₩42,921 | ₩43,001 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩44,167 | ₩44,301 | ₩43,068 | ₩43,403 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩44,033 | ₩44,891 | ₩43,765 | ₩44,328 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,398 | ₩44,020 | ₩42,398 | ₩43,859 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,572 | ₩43,041 | ₩41,768 | ₩42,385 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,554 | ₩42,814 | ₩41,527 | ₩42,572 | +2.45% | 7.5만 |
|---|