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 | ₩58,627 | ₩60,122 | ₩57,840 | ₩58,747 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,374 | ₩59,214 | ₩57,720 | ₩58,627 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,947 | ₩59,641 | ₩57,373 | ₩58,467 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,096 | ₩61,096 | ₩57,026 | ₩58,334 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,216 | ₩61,309 | ₩60,242 | ₩60,655 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,323 | ₩61,696 | ₩60,602 | ₩61,376 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,935 | ₩61,336 | ₩59,548 | ₩60,749 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,136 | ₩61,136 | ₩59,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,602 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,469 | ₩62,443 | ₩60,762 | ₩60,856 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,362 | ₩62,043 | ₩60,028 | ₩61,523 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,869 | ₩61,323 | ₩60,122 | ₩60,535 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,802 | ₩61,336 | ₩59,628 | ₩61,082 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,148 | ₩60,389 | ₩59,295 | ₩59,588 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,561 | ₩60,682 | ₩59,561 | ₩60,282 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,668 | ₩59,668 | ₩58,521 | ₩59,108 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,894 | ₩60,082 | ₩57,880 | ₩59,695 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,321 | ₩59,681 | ₩58,347 | ₩58,894 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,774 | ₩59,628 | ₩58,627 | ₩58,908 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,455 | ₩59,615 | ₩58,307 | ₩58,828 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,920 | ₩59,561 | ₩57,240 | ₩59,455 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,760 | ₩57,934 | ₩57,146 | ₩57,680 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,080 | ₩57,760 | ₩56,906 | ₩57,547 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,893 | ₩57,507 | ₩56,092 | ₩56,920 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,306 | ₩57,627 | ₩56,639 | ₩57,240 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,680 | ₩58,507 | ₩57,533 | ₩57,867 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,533 | ₩58,467 | ₩56,853 | ₩58,214 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,907 | ₩58,014 | ₩57,133 | ₩57,226 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,787 | ₩58,641 | ₩55,612 | ₩57,346 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,721 | ₩59,868 | ₩57,427 | ₩57,747 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,361 | ₩59,335 | ₩58,027 | ₩58,721 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,054 | ₩58,441 | ₩56,706 | ₩58,054 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,373 | ₩59,788 | ₩57,373 | ₩58,240 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,121 | ₩59,468 | ₩58,027 | ₩58,854 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,521 | ₩60,042 | ₩58,694 | ₩59,028 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,934 | ₩59,268 | ₩57,080 | ₩58,841 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,559 | ₩57,907 | ₩56,506 | ₩57,560 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,720 | ₩58,441 | ₩57,253 | ₩57,320 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,533 | ₩58,174 | ₩57,106 | ₩57,400 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,960 | ₩58,000 | ₩56,693 | ₩57,106 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,960 | ₩57,960 | ₩56,773 | ₩57,427 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩56,986 | ₩59,668 | ₩56,479 | ₩57,440 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,745 | ₩57,026 | ₩55,572 | ₩56,466 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,811 | ₩56,799 | ₩54,705 | ₩55,665 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,280 | ₩58,441 | ₩55,519 | ₩55,519 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,080 | ₩57,720 | ₩56,839 | ₩57,600 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,934 | ₩58,147 | ₩56,773 | ₩57,667 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,428 | ₩59,428 | ₩56,920 | ₩57,533 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,454 | ₩60,108 | ₩57,613 | ₩59,134 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,441 | ₩60,469 | ₩58,014 | ₩58,574 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,481 | ₩59,481 | ₩58,254 | ₩58,627 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,601 | ₩59,241 | ₩57,453 | ₩58,681 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,760 | ₩59,455 | ₩57,760 | ₩59,188 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,094 | ₩59,094 | ₩57,867 | ₩58,134 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,866 | ₩58,227 | ₩56,866 | ₩57,293 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,146 | ₩57,133 | ₩56,146 | ₩56,866 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩56,973 | ₩56,973 | ₩55,092 | ₩56,306 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩57,987 | ₩58,734 | ₩57,213 | ₩58,014 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,081 | ₩59,214 | ₩57,066 | ₩57,840 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,308 | ₩59,842 | ₩58,214 | ₩58,641 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,641 | ₩60,722 | ₩58,707 | ₩59,361 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,827 | ₩59,735 | ₩57,653 | ₩59,548 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,733 | ₩59,094 | ₩57,520 | ₩58,067 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,067 | ₩58,160 | ₩57,173 | ₩58,080 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,827 | ₩58,507 | ₩56,239 | ₩57,920 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,599 | ₩57,880 | ₩56,573 | ₩57,440 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,799 | ₩56,880 | ₩55,532 | ₩56,599 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,613 | ₩58,294 | ₩55,545 | ₩56,719 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,693 | ₩58,187 | ₩56,146 | ₩56,146 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,533 | ₩57,200 | ₩55,919 | ₩57,000 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,546 | ₩57,146 | ₩55,785 | ₩56,493 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,319 | ₩57,040 | ₩55,905 | ₩56,906 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,733 | ₩56,733 | ₩55,705 | ₩56,279 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,319 | ₩56,519 | ₩55,679 | ₩56,319 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,239 | ₩57,373 | ₩55,452 | ₩56,306 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,386 | ₩56,853 | ₩55,225 | ₩55,639 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,386 | ₩57,707 | ₩55,799 | ₩57,400 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,758 | ₩56,266 | ₩54,758 | ₩56,092 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,264 | ₩54,972 | ₩53,717 | ₩54,411 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,064 | ₩54,518 | ₩53,144 | ₩54,291 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,424 | ₩54,571 | ₩52,930 | ₩53,891 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,478 | ₩54,918 | ₩53,597 | ₩54,691 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,745 | ₩55,505 | ₩54,131 | ₩54,478 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,185 | ₩55,825 | ₩54,545 | ₩55,492 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,185 | ₩56,039 | ₩54,825 | ₩55,185 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,370 | ₩55,358 | ₩52,370 | ₩55,185 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,610 | ₩54,611 | ₩52,530 | ₩52,970 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,384 | ₩53,744 | ₩51,983 | ₩52,450 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,943 | ₩54,451 | ₩51,943 | ₩53,384 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,064 | ₩54,705 | ₩50,809 | ₩51,863 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,502 | ₩53,611 | ₩50,035 | ₩52,783 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,323 | ₩61,830 | ₩49,608 | ₩50,155 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,190 | ₩62,990 | ₩62,070 | ₩62,203 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,310 | ₩62,817 | ₩61,403 | ₩61,990 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,377 | ₩63,204 | ₩61,483 | ₩62,937 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,535 | ₩62,657 | ₩60,535 | ₩62,443 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,896 | ₩62,430 | ₩59,468 | ₩60,455 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,710 | ₩63,070 | ₩61,509 | ₩61,736 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,856 | ₩62,470 | ₩59,775 | ₩62,177 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,310 | ₩62,550 | ₩60,669 | ₩61,523 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,150 | ₩64,325 | ₩61,656 | ₩62,350 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,442 | ₩62,110 | ₩59,922 | ₩62,030 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,229 | ₩61,816 | ₩59,922 | ₩60,269 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,402 | ₩61,323 | ₩60,135 | ₩61,162 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,347 | ₩60,549 | ₩58,347 | ₩60,389 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,187 | ₩59,281 | ₩57,680 | ₩58,961 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,735 | ₩59,735 | ₩58,134 | ₩58,240 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,627 | ₩59,868 | ₩58,521 | ₩59,615 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,627 | ₩59,748 | ₩57,373 | ₩58,627 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,787 | ₩59,014 | ₩57,573 | ₩57,867 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,947 | ₩58,587 | ₩57,400 | ₩58,361 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,321 | ₩59,068 | ₩57,146 | ₩57,547 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,453 | ₩58,841 | ₩57,373 | ₩58,721 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,332 | ₩57,880 | ₩55,852 | ₩57,493 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,666 | ₩57,560 | ₩55,665 | ₩56,493 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,573 | ₩57,600 | ₩56,399 | ₩57,106 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,413 | ₩57,493 | ₩55,905 | ₩56,186 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,000 | ₩57,000 | ₩56,332 | ₩56,573 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,200 | ₩57,800 | ₩57,200 | ₩57,427 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,626 | ₩57,507 | ₩56,586 | ₩56,920 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,426 | ₩57,306 | ₩56,332 | ₩56,826 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,853 | ₩57,813 | ₩56,092 | ₩56,719 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,278 | ₩57,106 | ₩55,265 | ₩56,986 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,851 | ₩56,413 | ₩54,078 | ₩55,252 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,918 | ₩55,799 | ₩54,171 | ₩54,998 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,812 | ₩56,666 | ₩54,638 | ₩54,985 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,427 | ₩59,188 | ₩57,533 | ₩57,680 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,521 | ₩59,775 | ₩58,307 | ₩58,561 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,347 | ₩60,202 | ₩57,987 | ₩59,815 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,653 | ₩58,387 | ₩57,106 | ₩58,387 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,747 | ₩58,361 | ₩56,653 | ₩57,440 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,120 | ₩57,987 | ₩56,346 | ₩57,600 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,693 | ₩57,747 | ₩56,559 | ₩57,507 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,319 | ₩57,547 | ₩55,986 | ₩57,120 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,066 | ₩57,640 | ₩55,986 | ₩56,346 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,466 | ₩57,346 | ₩55,519 | ₩57,120 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,465 | ₩56,573 | ₩55,225 | ₩55,785 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,531 | ₩55,585 | ₩54,464 | ₩55,492 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,611 | ₩55,025 | ₩53,971 | ₩54,438 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,358 | ₩55,999 | ₩53,877 | ₩53,984 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩54,972 | ₩55,799 | ₩54,625 | ₩55,358 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,412 | ₩55,465 | ₩53,450 | ₩54,238 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,518 | ₩55,799 | ₩54,184 | ₩55,265 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,186 | ₩56,466 | ₩54,118 | ₩54,678 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,240 | ₩57,760 | ₩55,785 | ₩56,266 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,106 | ₩57,840 | ₩56,693 | ₩57,093 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,852 | ₩56,839 | ₩55,078 | ₩56,519 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,730 | ₩55,479 | ₩52,730 | ₩55,185 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,304 | ₩53,544 | ₩52,623 | ₩53,370 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,384 | ₩54,451 | ₩53,250 | ₩53,571 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,438 | ₩54,438 | ₩52,396 | ₩53,917 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,757 | ₩54,758 | ₩51,983 | ₩54,571 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,677 | ₩54,264 | ₩52,583 | ₩52,890 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,637 | ₩54,691 | ₩52,236 | ₩54,585 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,836 | ₩54,278 | ₩51,316 | ₩54,024 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,303 | ₩53,184 | ₩51,876 | ₩52,170 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,516 | ₩52,770 | ₩51,342 | ₩52,236 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,516 | ₩52,743 | ₩51,769 | ₩52,036 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,397 | ₩53,504 | ₩52,036 | ₩52,356 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩52,983 | ₩53,410 | ₩52,223 | ₩53,290 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,836 | ₩53,237 | ₩50,889 | ₩52,690 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,330 | ₩53,237 | ₩51,342 | ₩52,303 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,795 | ₩52,703 | ₩50,795 | ₩52,330 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,623 | ₩51,623 | ₩50,488 | ₩51,196 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,970 | ₩53,117 | ₩51,649 | ₩51,649 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,703 | ₩53,464 | ₩51,022 | ₩52,970 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,595 | ₩51,903 | ₩49,661 | ₩51,756 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,168 | ₩50,582 | ₩49,127 | ₩50,115 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,169 | ₩51,209 | ₩49,354 | ₩49,928 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,782 | ₩51,689 | ₩50,355 | ₩50,849 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,609 | ₩52,637 | ₩49,928 | ₩51,142 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,809 | ₩52,156 | ₩50,502 | ₩51,182 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,943 | ₩52,703 | ₩50,088 | ₩50,595 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,421 | ₩52,009 | ₩49,381 | ₩51,863 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,713 | ₩49,835 | ₩47,540 | ₩49,581 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,338 | ₩47,767 | ₩45,098 | ₩47,580 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,338 | ₩47,073 | ₩45,325 | ₩46,272 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,299 | ₩46,619 | ₩45,098 | ₩45,325 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,006 | ₩47,340 | ₩46,045 | ₩46,472 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,926 | ₩47,420 | ₩46,366 | ₩46,979 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,913 | ₩47,486 | ₩46,486 | ₩46,926 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,126 | ₩47,540 | ₩46,512 | ₩47,113 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,246 | ₩47,740 | ₩46,672 | ₩47,500 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,313 | ₩47,606 | ₩46,486 | ₩46,819 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,006 | ₩47,780 | ₩46,979 | ₩47,673 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,712 | ₩47,940 | ₩46,712 | ₩47,246 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,846 | ₩46,899 | ₩45,979 | ₩46,819 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,165 | ₩47,513 | ₩46,165 | ₩46,632 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,525 | ₩47,019 | ₩45,498 | ₩46,192 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,498 | ₩46,352 | ₩45,045 | ₩45,578 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,351 | ₩47,219 | ₩45,351 | ₩45,525 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,645 | ₩46,032 | ₩44,898 | ₩45,685 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,698 | ₩46,886 | ₩45,498 | ₩45,872 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩45,979 | ₩46,792 | ₩45,031 | ₩46,059 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,033 | ₩47,033 | ₩46,179 | ₩46,285 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,460 | ₩47,820 | ₩46,579 | ₩47,233 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,113 | ₩48,781 | ₩47,566 | ₩47,606 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,060 | ₩48,434 | ₩47,793 | ₩48,394 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,580 | ₩48,834 | ₩47,593 | ₩48,060 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,807 | ₩49,087 | ₩47,807 | ₩48,567 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,354 | ₩49,167 | ₩47,913 | ₩47,993 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,408 | ₩51,222 | ₩48,487 | ₩48,874 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,289 | ₩51,489 | ₩49,768 | ₩50,595 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,449 | ₩52,343 | ₩51,222 | ₩51,502 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,448 | ₩51,903 | ₩49,821 | ₩51,449 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,689 | ₩51,169 | ₩49,701 | ₩50,035 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,035 | ₩51,489 | ₩49,968 | ₩50,729 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,248 | ₩50,769 | ₩49,901 | ₩50,675 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,594 | ₩50,542 | ₩47,406 | ₩50,368 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,900 | ₩48,460 | ₩46,806 | ₩48,300 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,272 | ₩48,167 | ₩46,205 | ₩47,860 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,352 | ₩46,873 | ₩45,939 | ₩46,419 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,592 | ₩46,913 | ₩45,965 | ₩46,085 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,940 | ₩47,940 | ₩46,486 | ₩46,672 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,033 | ₩48,100 | ₩46,446 | ₩47,793 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,712 | ₩46,833 | ₩45,712 | ₩46,606 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,152 | ₩46,659 | ₩45,778 | ₩46,205 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,179 | ₩46,419 | ₩45,698 | ₩46,112 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,339 | ₩46,406 | ₩45,805 | ₩46,139 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,951 | ₩46,686 | ₩44,844 | ₩46,339 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,365 | ₩46,139 | ₩44,885 | ₩44,911 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,831 | ₩46,432 | ₩44,831 | ₩45,765 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,178 | ₩45,445 | ₩44,444 | ₩44,858 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,165 | ₩45,632 | ₩44,644 | ₩44,804 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,951 | ₩45,979 | ₩44,951 | ₩45,138 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,472 | ₩46,112 | ₩45,098 | ₩45,178 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,351 | ₩45,832 | ₩44,751 | ₩45,632 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,258 | ₩46,005 | ₩44,965 | ₩45,592 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,591 | ₩45,178 | ₩44,244 | ₩45,151 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,830 | ₩44,671 | ₩43,830 | ₩44,591 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,564 | ₩44,231 | ₩42,910 | ₩43,870 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,951 | ₩44,284 | ₩43,337 | ₩43,577 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,830 | ₩44,404 | ₩42,830 | ₩43,630 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,816 | ₩44,418 | ₩42,443 | ₩44,124 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,203 | ₩43,217 | ₩42,203 | ₩43,057 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,415 | ₩42,550 | ₩41,269 | ₩42,443 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,682 | ₩42,149 | ₩41,175 | ₩41,856 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,962 | ₩42,123 | ₩41,229 | ₩42,029 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,816 | ₩42,816 | ₩41,429 | ₩41,962 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,736 | ₩43,043 | ₩42,176 | ₩42,856 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,484 | ₩43,657 | ₩42,683 | ₩42,736 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,324 | ₩44,324 | ₩43,243 | ₩43,484 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,044 | ₩44,324 | ₩43,497 | ₩44,031 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,363 | ₩44,351 | ₩42,856 | ₩44,137 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,031 | ₩44,604 | ₩43,323 | ₩43,350 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,097 | ₩44,177 | ₩42,763 | ₩44,177 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,283 | ₩43,590 | ₩42,736 | ₩42,816 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩43,977 | ₩44,111 | ₩42,883 | ₩43,217 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,844 | ₩44,698 | ₩43,577 | ₩44,137 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,216 | ₩43,830 | ₩42,216 | ₩43,670 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,389 | ₩42,856 | ₩41,589 | ₩42,203 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,375 | ₩42,630 | ₩41,349 | ₩42,389 | +2.45% | 7.5만 |
|---|