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 | ₩58,650 | ₩60,145 | ₩57,863 | ₩58,770 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,397 | ₩59,238 | ₩57,743 | ₩58,650 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,969 | ₩59,665 | ₩57,396 | ₩58,490 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,120 | ₩61,120 | ₩57,048 | ₩58,357 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,240 | ₩61,333 | ₩60,265 | ₩60,679 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,346 | ₩61,720 | ₩60,626 | ₩61,400 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,958 | ₩61,360 | ₩59,571 | ₩60,773 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,160 | ₩61,160 | ₩59,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,626 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,493 | ₩62,468 | ₩60,786 | ₩60,879 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,385 | ₩62,067 | ₩60,052 | ₩61,547 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,893 | ₩61,346 | ₩60,145 | ₩60,559 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,825 | ₩61,360 | ₩59,651 | ₩61,106 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,172 | ₩60,412 | ₩59,318 | ₩59,611 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,585 | ₩60,706 | ₩59,585 | ₩60,305 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,691 | ₩59,691 | ₩58,543 | ₩59,131 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,917 | ₩60,105 | ₩57,903 | ₩59,718 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,344 | ₩59,705 | ₩58,370 | ₩58,917 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,797 | ₩59,651 | ₩58,650 | ₩58,931 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,478 | ₩59,638 | ₩58,330 | ₩58,850 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,943 | ₩59,585 | ₩57,262 | ₩59,478 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,783 | ₩57,956 | ₩57,169 | ₩57,703 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,102 | ₩57,783 | ₩56,928 | ₩57,569 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,915 | ₩57,529 | ₩56,114 | ₩56,942 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,329 | ₩57,649 | ₩56,661 | ₩57,262 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,703 | ₩58,530 | ₩57,556 | ₩57,889 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,556 | ₩58,490 | ₩56,875 | ₩58,236 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,929 | ₩58,036 | ₩57,155 | ₩57,249 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,809 | ₩58,664 | ₩55,634 | ₩57,369 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,744 | ₩59,892 | ₩57,449 | ₩57,769 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,383 | ₩59,358 | ₩58,050 | ₩58,744 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,076 | ₩58,463 | ₩56,728 | ₩58,076 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,396 | ₩59,811 | ₩57,396 | ₩58,263 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,144 | ₩59,491 | ₩58,050 | ₩58,877 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,545 | ₩60,065 | ₩58,717 | ₩59,051 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,956 | ₩59,291 | ₩57,102 | ₩58,864 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,581 | ₩57,929 | ₩56,528 | ₩57,582 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,743 | ₩58,463 | ₩57,275 | ₩57,342 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,556 | ₩58,196 | ₩57,129 | ₩57,422 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,982 | ₩58,023 | ₩56,715 | ₩57,129 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,983 | ₩57,983 | ₩56,795 | ₩57,449 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,008 | ₩59,691 | ₩56,501 | ₩57,462 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,767 | ₩57,048 | ₩55,594 | ₩56,488 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,833 | ₩56,822 | ₩54,726 | ₩55,687 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,302 | ₩58,463 | ₩55,540 | ₩55,540 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,102 | ₩57,743 | ₩56,862 | ₩57,622 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,956 | ₩58,170 | ₩56,795 | ₩57,689 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,451 | ₩59,451 | ₩56,942 | ₩57,556 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,477 | ₩60,132 | ₩57,636 | ₩59,157 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,464 | ₩60,492 | ₩58,036 | ₩58,597 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,503 | ₩59,504 | ₩58,276 | ₩58,650 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,624 | ₩59,264 | ₩57,476 | ₩58,704 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,783 | ₩59,478 | ₩57,783 | ₩59,211 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,116 | ₩59,117 | ₩57,889 | ₩58,156 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,888 | ₩58,250 | ₩56,888 | ₩57,315 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,168 | ₩57,155 | ₩56,168 | ₩56,888 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩56,995 | ₩56,995 | ₩55,113 | ₩56,328 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,010 | ₩58,757 | ₩57,235 | ₩58,036 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,104 | ₩59,238 | ₩57,089 | ₩57,863 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,331 | ₩59,865 | ₩58,236 | ₩58,664 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,665 | ₩60,746 | ₩58,730 | ₩59,384 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,849 | ₩59,758 | ₩57,676 | ₩59,571 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,756 | ₩59,117 | ₩57,542 | ₩58,090 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,090 | ₩58,183 | ₩57,195 | ₩58,103 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,849 | ₩58,530 | ₩56,261 | ₩57,943 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,621 | ₩57,903 | ₩56,595 | ₩57,462 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,822 | ₩56,902 | ₩55,554 | ₩56,621 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,635 | ₩58,317 | ₩55,567 | ₩56,741 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,716 | ₩58,210 | ₩56,168 | ₩56,168 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,555 | ₩57,222 | ₩55,941 | ₩57,022 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,568 | ₩57,169 | ₩55,807 | ₩56,515 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,341 | ₩57,062 | ₩55,927 | ₩56,928 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,755 | ₩56,755 | ₩55,727 | ₩56,301 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,341 | ₩56,541 | ₩55,700 | ₩56,341 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,261 | ₩57,396 | ₩55,473 | ₩56,328 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,408 | ₩56,875 | ₩55,247 | ₩55,660 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,408 | ₩57,729 | ₩55,820 | ₩57,422 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,779 | ₩56,288 | ₩54,779 | ₩56,114 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,286 | ₩54,993 | ₩53,738 | ₩54,432 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,085 | ₩54,539 | ₩53,164 | ₩54,312 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,446 | ₩54,593 | ₩52,951 | ₩53,912 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,499 | ₩54,940 | ₩53,618 | ₩54,713 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,766 | ₩55,527 | ₩54,152 | ₩54,499 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,207 | ₩55,847 | ₩54,566 | ₩55,514 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,207 | ₩56,061 | ₩54,846 | ₩55,207 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,391 | ₩55,380 | ₩52,390 | ₩55,207 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,630 | ₩54,633 | ₩52,550 | ₩52,991 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,405 | ₩53,765 | ₩52,003 | ₩52,470 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,963 | ₩54,472 | ₩51,963 | ₩53,405 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,085 | ₩54,726 | ₩50,828 | ₩51,883 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,521 | ₩53,631 | ₩50,054 | ₩52,804 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,346 | ₩61,854 | ₩49,627 | ₩50,174 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,214 | ₩63,015 | ₩62,094 | ₩62,227 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,334 | ₩62,841 | ₩61,427 | ₩62,014 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,401 | ₩63,229 | ₩61,507 | ₩62,962 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,559 | ₩62,681 | ₩60,559 | ₩62,468 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,920 | ₩62,454 | ₩59,491 | ₩60,479 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,735 | ₩63,095 | ₩61,533 | ₩61,760 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,879 | ₩62,494 | ₩59,798 | ₩62,201 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,334 | ₩62,574 | ₩60,692 | ₩61,547 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,174 | ₩64,350 | ₩61,680 | ₩62,374 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,466 | ₩62,134 | ₩59,945 | ₩62,054 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,253 | ₩61,840 | ₩59,945 | ₩60,292 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,425 | ₩61,346 | ₩60,159 | ₩61,186 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,370 | ₩60,572 | ₩58,370 | ₩60,412 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,210 | ₩59,304 | ₩57,703 | ₩58,984 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,758 | ₩59,758 | ₩58,156 | ₩58,263 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,650 | ₩59,892 | ₩58,543 | ₩59,638 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,649 | ₩59,771 | ₩57,396 | ₩58,650 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,810 | ₩59,037 | ₩57,596 | ₩57,889 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,969 | ₩58,610 | ₩57,422 | ₩58,383 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,343 | ₩59,091 | ₩57,169 | ₩57,569 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,476 | ₩58,864 | ₩57,396 | ₩58,744 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,354 | ₩57,903 | ₩55,874 | ₩57,516 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,688 | ₩57,582 | ₩55,687 | ₩56,515 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,595 | ₩57,622 | ₩56,421 | ₩57,129 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,434 | ₩57,516 | ₩55,927 | ₩56,208 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,022 | ₩57,022 | ₩56,354 | ₩56,595 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,222 | ₩57,823 | ₩57,222 | ₩57,449 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,648 | ₩57,529 | ₩56,608 | ₩56,942 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,448 | ₩57,329 | ₩56,354 | ₩56,848 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,875 | ₩57,836 | ₩56,114 | ₩56,741 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,300 | ₩57,129 | ₩55,287 | ₩57,008 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,873 | ₩56,434 | ₩54,099 | ₩55,273 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,940 | ₩55,820 | ₩54,192 | ₩55,020 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,834 | ₩56,688 | ₩54,659 | ₩55,006 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,450 | ₩59,211 | ₩57,556 | ₩57,703 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,545 | ₩59,798 | ₩58,330 | ₩58,583 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,370 | ₩60,225 | ₩58,010 | ₩59,838 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,676 | ₩58,410 | ₩57,129 | ₩58,410 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,769 | ₩58,383 | ₩56,675 | ₩57,462 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,142 | ₩58,010 | ₩56,368 | ₩57,622 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,715 | ₩57,769 | ₩56,581 | ₩57,529 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,341 | ₩57,569 | ₩56,007 | ₩57,142 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,089 | ₩57,662 | ₩56,007 | ₩56,368 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,488 | ₩57,369 | ₩55,540 | ₩57,142 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,487 | ₩56,595 | ₩55,247 | ₩55,807 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,552 | ₩55,607 | ₩54,486 | ₩55,514 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,633 | ₩55,046 | ₩53,992 | ₩54,459 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,380 | ₩56,021 | ₩53,898 | ₩54,005 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩54,993 | ₩55,820 | ₩54,646 | ₩55,380 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,433 | ₩55,487 | ₩53,471 | ₩54,259 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,539 | ₩55,820 | ₩54,205 | ₩55,287 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,208 | ₩56,488 | ₩54,139 | ₩54,699 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,262 | ₩57,783 | ₩55,807 | ₩56,288 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,129 | ₩57,863 | ₩56,715 | ₩57,115 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,874 | ₩56,862 | ₩55,100 | ₩56,541 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,751 | ₩55,500 | ₩52,751 | ₩55,207 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,324 | ₩53,565 | ₩52,644 | ₩53,391 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,405 | ₩54,472 | ₩53,271 | ₩53,591 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,459 | ₩54,459 | ₩52,417 | ₩53,938 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,777 | ₩54,779 | ₩52,003 | ₩54,593 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,698 | ₩54,286 | ₩52,604 | ₩52,911 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,658 | ₩54,713 | ₩52,257 | ₩54,606 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,856 | ₩54,299 | ₩51,336 | ₩54,045 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,323 | ₩53,204 | ₩51,896 | ₩52,190 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,536 | ₩52,791 | ₩51,362 | ₩52,257 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,537 | ₩52,764 | ₩51,789 | ₩52,056 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,418 | ₩53,525 | ₩52,056 | ₩52,377 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,004 | ₩53,431 | ₩52,243 | ₩53,311 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,856 | ₩53,258 | ₩50,909 | ₩52,710 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,350 | ₩53,258 | ₩51,362 | ₩52,323 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,815 | ₩52,724 | ₩50,815 | ₩52,350 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,643 | ₩51,643 | ₩50,508 | ₩51,216 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,991 | ₩53,138 | ₩51,669 | ₩51,669 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,723 | ₩53,485 | ₩51,042 | ₩52,991 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,615 | ₩51,923 | ₩49,681 | ₩51,776 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,188 | ₩50,602 | ₩49,147 | ₩50,134 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,189 | ₩51,229 | ₩49,374 | ₩49,947 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,802 | ₩51,709 | ₩50,375 | ₩50,868 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,629 | ₩52,657 | ₩49,947 | ₩51,162 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,828 | ₩52,177 | ₩50,521 | ₩51,202 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,963 | ₩52,724 | ₩50,108 | ₩50,615 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,440 | ₩52,030 | ₩49,400 | ₩51,883 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,732 | ₩49,854 | ₩47,558 | ₩49,600 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,356 | ₩47,785 | ₩45,116 | ₩47,598 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,356 | ₩47,091 | ₩45,342 | ₩46,290 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,317 | ₩46,637 | ₩45,116 | ₩45,342 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,024 | ₩47,358 | ₩46,063 | ₩46,490 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,944 | ₩47,438 | ₩46,384 | ₩46,998 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,931 | ₩47,505 | ₩46,504 | ₩46,944 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,144 | ₩47,558 | ₩46,530 | ₩47,131 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,265 | ₩47,758 | ₩46,691 | ₩47,518 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,331 | ₩47,625 | ₩46,504 | ₩46,837 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,024 | ₩47,798 | ₩46,998 | ₩47,692 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,731 | ₩47,959 | ₩46,731 | ₩47,265 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,864 | ₩46,918 | ₩45,997 | ₩46,837 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,183 | ₩47,532 | ₩46,183 | ₩46,651 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,543 | ₩47,038 | ₩45,516 | ₩46,210 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,516 | ₩46,370 | ₩45,062 | ₩45,596 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,369 | ₩47,238 | ₩45,369 | ₩45,543 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,663 | ₩46,050 | ₩44,915 | ₩45,703 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,716 | ₩46,904 | ₩45,516 | ₩45,890 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩45,997 | ₩46,811 | ₩45,049 | ₩46,077 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,051 | ₩47,051 | ₩46,197 | ₩46,304 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,478 | ₩47,839 | ₩46,597 | ₩47,251 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,132 | ₩48,800 | ₩47,585 | ₩47,625 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,079 | ₩48,453 | ₩47,812 | ₩48,412 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,599 | ₩48,853 | ₩47,612 | ₩48,079 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,825 | ₩49,107 | ₩47,825 | ₩48,586 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,372 | ₩49,187 | ₩47,932 | ₩48,012 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,428 | ₩51,242 | ₩48,506 | ₩48,893 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,309 | ₩51,509 | ₩49,787 | ₩50,615 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,469 | ₩52,363 | ₩51,242 | ₩51,523 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,468 | ₩51,923 | ₩49,841 | ₩51,469 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,708 | ₩51,189 | ₩49,721 | ₩50,054 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,055 | ₩51,509 | ₩49,988 | ₩50,748 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,268 | ₩50,788 | ₩49,921 | ₩50,695 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,613 | ₩50,561 | ₩47,425 | ₩50,388 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,919 | ₩48,479 | ₩46,824 | ₩48,319 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,290 | ₩48,186 | ₩46,223 | ₩47,879 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,370 | ₩46,891 | ₩45,956 | ₩46,437 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,611 | ₩46,931 | ₩45,983 | ₩46,103 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,959 | ₩47,959 | ₩46,504 | ₩46,691 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,051 | ₩48,119 | ₩46,464 | ₩47,812 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,730 | ₩46,851 | ₩45,730 | ₩46,624 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,170 | ₩46,677 | ₩45,796 | ₩46,223 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,197 | ₩46,437 | ₩45,716 | ₩46,130 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,357 | ₩46,424 | ₩45,823 | ₩46,157 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,969 | ₩46,704 | ₩44,862 | ₩46,357 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,383 | ₩46,157 | ₩44,902 | ₩44,929 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,849 | ₩46,450 | ₩44,849 | ₩45,783 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,196 | ₩45,463 | ₩44,462 | ₩44,875 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,182 | ₩45,649 | ₩44,662 | ₩44,822 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,969 | ₩45,997 | ₩44,969 | ₩45,156 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,489 | ₩46,130 | ₩45,116 | ₩45,196 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,369 | ₩45,850 | ₩44,769 | ₩45,649 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,276 | ₩46,023 | ₩44,982 | ₩45,609 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,608 | ₩45,196 | ₩44,261 | ₩45,169 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,848 | ₩44,688 | ₩43,848 | ₩44,608 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,581 | ₩44,248 | ₩42,927 | ₩43,888 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,968 | ₩44,301 | ₩43,354 | ₩43,594 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,848 | ₩44,421 | ₩42,846 | ₩43,647 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,833 | ₩44,435 | ₩42,459 | ₩44,141 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,219 | ₩43,234 | ₩42,219 | ₩43,073 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,432 | ₩42,566 | ₩41,285 | ₩42,459 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,699 | ₩42,166 | ₩41,191 | ₩41,872 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,979 | ₩42,139 | ₩41,245 | ₩42,046 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,833 | ₩42,833 | ₩41,445 | ₩41,979 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,753 | ₩43,060 | ₩42,192 | ₩42,873 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,500 | ₩43,674 | ₩42,700 | ₩42,753 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,341 | ₩44,341 | ₩43,260 | ₩43,500 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,061 | ₩44,341 | ₩43,514 | ₩44,048 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,380 | ₩44,368 | ₩42,873 | ₩44,155 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,048 | ₩44,622 | ₩43,340 | ₩43,367 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,113 | ₩44,195 | ₩42,780 | ₩44,195 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,300 | ₩43,607 | ₩42,753 | ₩42,833 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩43,994 | ₩44,128 | ₩42,900 | ₩43,234 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,861 | ₩44,715 | ₩43,594 | ₩44,155 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,232 | ₩43,848 | ₩42,232 | ₩43,687 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,406 | ₩42,873 | ₩41,605 | ₩42,219 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,392 | ₩42,646 | ₩41,365 | ₩42,406 | +2.45% | 7.5만 |
|---|