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 | ₩58,648 | ₩60,142 | ₩57,860 | ₩58,768 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,394 | ₩59,235 | ₩57,740 | ₩58,648 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,967 | ₩59,662 | ₩57,393 | ₩58,487 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,117 | ₩61,117 | ₩57,046 | ₩58,354 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,237 | ₩61,330 | ₩60,263 | ₩60,676 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,344 | ₩61,717 | ₩60,623 | ₩61,397 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,956 | ₩61,357 | ₩59,569 | ₩60,770 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,157 | ₩61,157 | ₩59,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,623 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,491 | ₩62,465 | ₩60,783 | ₩60,877 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,383 | ₩62,064 | ₩60,049 | ₩61,544 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,890 | ₩61,344 | ₩60,142 | ₩60,556 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,822 | ₩61,357 | ₩59,649 | ₩61,103 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,169 | ₩60,409 | ₩59,315 | ₩59,609 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,582 | ₩60,703 | ₩59,582 | ₩60,303 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,689 | ₩59,689 | ₩58,541 | ₩59,128 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,915 | ₩60,102 | ₩57,900 | ₩59,715 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,342 | ₩59,702 | ₩58,367 | ₩58,915 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,794 | ₩59,649 | ₩58,648 | ₩58,928 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,475 | ₩59,635 | ₩58,327 | ₩58,848 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,940 | ₩59,582 | ₩57,259 | ₩59,475 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,780 | ₩57,954 | ₩57,166 | ₩57,700 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,099 | ₩57,780 | ₩56,926 | ₩57,566 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,912 | ₩57,526 | ₩56,112 | ₩56,939 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,326 | ₩57,647 | ₩56,659 | ₩57,259 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,700 | ₩58,527 | ₩57,553 | ₩57,887 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,553 | ₩58,487 | ₩56,872 | ₩58,234 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,927 | ₩58,034 | ₩57,153 | ₩57,246 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,807 | ₩58,661 | ₩55,631 | ₩57,366 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,741 | ₩59,889 | ₩57,446 | ₩57,767 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,381 | ₩59,355 | ₩58,047 | ₩58,741 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,074 | ₩58,461 | ₩56,726 | ₩58,074 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,393 | ₩59,809 | ₩57,393 | ₩58,261 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,141 | ₩59,488 | ₩58,047 | ₩58,875 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,542 | ₩60,062 | ₩58,714 | ₩59,048 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,954 | ₩59,288 | ₩57,099 | ₩58,861 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,579 | ₩57,927 | ₩56,525 | ₩57,580 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,740 | ₩58,461 | ₩57,273 | ₩57,340 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,553 | ₩58,194 | ₩57,126 | ₩57,420 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,979 | ₩58,020 | ₩56,712 | ₩57,126 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,980 | ₩57,980 | ₩56,792 | ₩57,446 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,006 | ₩59,689 | ₩56,499 | ₩57,460 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,765 | ₩57,046 | ₩55,591 | ₩56,485 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,830 | ₩56,819 | ₩54,724 | ₩55,685 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,300 | ₩58,461 | ₩55,538 | ₩55,538 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,099 | ₩57,740 | ₩56,859 | ₩57,620 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,954 | ₩58,167 | ₩56,792 | ₩57,687 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,448 | ₩59,448 | ₩56,939 | ₩57,553 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,474 | ₩60,129 | ₩57,633 | ₩59,155 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,462 | ₩60,490 | ₩58,034 | ₩58,594 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,501 | ₩59,502 | ₩58,274 | ₩58,648 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,621 | ₩59,262 | ₩57,473 | ₩58,701 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,780 | ₩59,475 | ₩57,780 | ₩59,208 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,114 | ₩59,115 | ₩57,887 | ₩58,154 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,886 | ₩58,247 | ₩56,886 | ₩57,313 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,165 | ₩57,153 | ₩56,165 | ₩56,886 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩56,993 | ₩56,993 | ₩55,111 | ₩56,325 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,007 | ₩58,754 | ₩57,233 | ₩58,034 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,101 | ₩59,235 | ₩57,086 | ₩57,860 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,328 | ₩59,862 | ₩58,234 | ₩58,661 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,662 | ₩60,743 | ₩58,728 | ₩59,382 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,847 | ₩59,755 | ₩57,673 | ₩59,569 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,753 | ₩59,115 | ₩57,540 | ₩58,087 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,087 | ₩58,180 | ₩57,193 | ₩58,100 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,847 | ₩58,527 | ₩56,258 | ₩57,940 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,619 | ₩57,900 | ₩56,592 | ₩57,460 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,819 | ₩56,899 | ₩55,551 | ₩56,619 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,632 | ₩58,314 | ₩55,564 | ₩56,739 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,713 | ₩58,207 | ₩56,165 | ₩56,165 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,552 | ₩57,219 | ₩55,938 | ₩57,019 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,565 | ₩57,166 | ₩55,805 | ₩56,512 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,339 | ₩57,059 | ₩55,925 | ₩56,926 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,752 | ₩56,752 | ₩55,725 | ₩56,298 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,339 | ₩56,539 | ₩55,698 | ₩56,339 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,258 | ₩57,393 | ₩55,471 | ₩56,325 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,405 | ₩56,872 | ₩55,244 | ₩55,658 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,405 | ₩57,727 | ₩55,818 | ₩57,420 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,777 | ₩56,285 | ₩54,777 | ₩56,112 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,283 | ₩54,990 | ₩53,736 | ₩54,430 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,083 | ₩54,537 | ₩53,162 | ₩54,310 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,443 | ₩54,590 | ₩52,948 | ₩53,909 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,497 | ₩54,937 | ₩53,616 | ₩54,710 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,764 | ₩55,524 | ₩54,150 | ₩54,497 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,204 | ₩55,845 | ₩54,563 | ₩55,511 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,204 | ₩56,058 | ₩54,844 | ₩55,204 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,389 | ₩55,378 | ₩52,388 | ₩55,204 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,628 | ₩54,630 | ₩52,548 | ₩52,988 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,402 | ₩53,763 | ₩52,001 | ₩52,468 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,961 | ₩54,470 | ₩51,961 | ₩53,402 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,083 | ₩54,724 | ₩50,826 | ₩51,881 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,519 | ₩53,629 | ₩50,052 | ₩52,802 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,344 | ₩61,851 | ₩49,625 | ₩50,172 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,211 | ₩63,012 | ₩62,091 | ₩62,225 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,331 | ₩62,839 | ₩61,424 | ₩62,011 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,398 | ₩63,226 | ₩61,504 | ₩62,959 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,556 | ₩62,678 | ₩60,556 | ₩62,465 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,918 | ₩62,452 | ₩59,488 | ₩60,476 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,732 | ₩63,092 | ₩61,531 | ₩61,757 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,877 | ₩62,492 | ₩59,795 | ₩62,198 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,331 | ₩62,572 | ₩60,690 | ₩61,544 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,171 | ₩64,347 | ₩61,677 | ₩62,371 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,463 | ₩62,131 | ₩59,942 | ₩62,051 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,250 | ₩61,838 | ₩59,942 | ₩60,289 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,423 | ₩61,344 | ₩60,156 | ₩61,184 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,367 | ₩60,570 | ₩58,367 | ₩60,409 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,207 | ₩59,302 | ₩57,700 | ₩58,981 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,755 | ₩59,755 | ₩58,154 | ₩58,261 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,648 | ₩59,889 | ₩58,541 | ₩59,635 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,647 | ₩59,769 | ₩57,393 | ₩58,648 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,808 | ₩59,035 | ₩57,593 | ₩57,887 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,967 | ₩58,608 | ₩57,420 | ₩58,381 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,341 | ₩59,088 | ₩57,166 | ₩57,566 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,473 | ₩58,861 | ₩57,393 | ₩58,741 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,352 | ₩57,900 | ₩55,871 | ₩57,513 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,686 | ₩57,580 | ₩55,685 | ₩56,512 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,592 | ₩57,620 | ₩56,419 | ₩57,126 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,432 | ₩57,513 | ₩55,925 | ₩56,205 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,019 | ₩57,019 | ₩56,352 | ₩56,592 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,219 | ₩57,820 | ₩57,219 | ₩57,446 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,646 | ₩57,526 | ₩56,605 | ₩56,939 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,445 | ₩57,326 | ₩56,352 | ₩56,846 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,872 | ₩57,833 | ₩56,112 | ₩56,739 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,297 | ₩57,126 | ₩55,284 | ₩57,006 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,870 | ₩56,432 | ₩54,096 | ₩55,271 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,937 | ₩55,818 | ₩54,190 | ₩55,017 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,831 | ₩56,686 | ₩54,657 | ₩55,004 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,447 | ₩59,208 | ₩57,553 | ₩57,700 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,542 | ₩59,795 | ₩58,327 | ₩58,581 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,367 | ₩60,223 | ₩58,007 | ₩59,836 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,673 | ₩58,407 | ₩57,126 | ₩58,407 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,767 | ₩58,381 | ₩56,672 | ₩57,460 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,139 | ₩58,007 | ₩56,365 | ₩57,620 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,712 | ₩57,767 | ₩56,579 | ₩57,526 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,339 | ₩57,566 | ₩56,005 | ₩57,139 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,086 | ₩57,660 | ₩56,005 | ₩56,365 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,485 | ₩57,366 | ₩55,538 | ₩57,139 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,484 | ₩56,592 | ₩55,244 | ₩55,805 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,550 | ₩55,604 | ₩54,483 | ₩55,511 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,630 | ₩55,044 | ₩53,989 | ₩54,457 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,378 | ₩56,018 | ₩53,896 | ₩54,003 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩54,990 | ₩55,818 | ₩54,643 | ₩55,378 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,431 | ₩55,484 | ₩53,469 | ₩54,256 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,537 | ₩55,818 | ₩54,203 | ₩55,284 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,205 | ₩56,485 | ₩54,136 | ₩54,697 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,259 | ₩57,780 | ₩55,805 | ₩56,285 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,126 | ₩57,860 | ₩56,712 | ₩57,113 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,871 | ₩56,859 | ₩55,097 | ₩56,539 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,748 | ₩55,498 | ₩52,748 | ₩55,204 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,322 | ₩53,562 | ₩52,641 | ₩53,389 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,402 | ₩54,470 | ₩53,269 | ₩53,589 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,457 | ₩54,457 | ₩52,414 | ₩53,936 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,775 | ₩54,777 | ₩52,001 | ₩54,590 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,696 | ₩54,283 | ₩52,601 | ₩52,908 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,656 | ₩54,710 | ₩52,254 | ₩54,603 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,854 | ₩54,296 | ₩51,333 | ₩54,043 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,321 | ₩53,202 | ₩51,894 | ₩52,188 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,534 | ₩52,788 | ₩51,360 | ₩52,254 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,535 | ₩52,761 | ₩51,787 | ₩52,054 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,415 | ₩53,522 | ₩52,054 | ₩52,374 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,002 | ₩53,429 | ₩52,241 | ₩53,309 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,854 | ₩53,255 | ₩50,906 | ₩52,708 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,348 | ₩53,255 | ₩51,360 | ₩52,321 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,813 | ₩52,721 | ₩50,813 | ₩52,348 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,640 | ₩51,640 | ₩50,506 | ₩51,213 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,988 | ₩53,135 | ₩51,667 | ₩51,667 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,720 | ₩53,482 | ₩51,040 | ₩52,988 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,613 | ₩51,921 | ₩49,678 | ₩51,774 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,185 | ₩50,599 | ₩49,144 | ₩50,132 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,187 | ₩51,227 | ₩49,371 | ₩49,945 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,799 | ₩51,707 | ₩50,372 | ₩50,866 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,627 | ₩52,655 | ₩49,945 | ₩51,160 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,826 | ₩52,174 | ₩50,519 | ₩51,200 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,961 | ₩52,721 | ₩50,105 | ₩50,613 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,438 | ₩52,027 | ₩49,398 | ₩51,881 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,730 | ₩49,852 | ₩47,556 | ₩49,598 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,354 | ₩47,783 | ₩45,114 | ₩47,596 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,354 | ₩47,089 | ₩45,340 | ₩46,288 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,315 | ₩46,635 | ₩45,114 | ₩45,340 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,022 | ₩47,356 | ₩46,061 | ₩46,488 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,942 | ₩47,436 | ₩46,382 | ₩46,995 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,929 | ₩47,503 | ₩46,502 | ₩46,942 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,142 | ₩47,556 | ₩46,528 | ₩47,129 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,262 | ₩47,756 | ₩46,689 | ₩47,516 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,329 | ₩47,623 | ₩46,502 | ₩46,835 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,022 | ₩47,796 | ₩46,995 | ₩47,690 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,729 | ₩47,956 | ₩46,729 | ₩47,262 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,862 | ₩46,915 | ₩45,994 | ₩46,835 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,181 | ₩47,529 | ₩46,181 | ₩46,648 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,541 | ₩47,036 | ₩45,514 | ₩46,208 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,514 | ₩46,368 | ₩45,060 | ₩45,594 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,367 | ₩47,236 | ₩45,367 | ₩45,541 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,661 | ₩46,048 | ₩44,913 | ₩45,701 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,714 | ₩46,902 | ₩45,514 | ₩45,888 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩45,994 | ₩46,809 | ₩45,047 | ₩46,075 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,049 | ₩47,049 | ₩46,195 | ₩46,301 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,476 | ₩47,836 | ₩46,595 | ₩47,249 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,130 | ₩48,797 | ₩47,583 | ₩47,623 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,077 | ₩48,450 | ₩47,810 | ₩48,410 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,597 | ₩48,851 | ₩47,609 | ₩48,077 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,823 | ₩49,104 | ₩47,823 | ₩48,584 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,370 | ₩49,184 | ₩47,930 | ₩48,010 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,426 | ₩51,240 | ₩48,504 | ₩48,891 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,307 | ₩51,507 | ₩49,785 | ₩50,613 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,467 | ₩52,361 | ₩51,240 | ₩51,520 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,466 | ₩51,921 | ₩49,838 | ₩51,467 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,706 | ₩51,187 | ₩49,718 | ₩50,052 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,053 | ₩51,507 | ₩49,985 | ₩50,746 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,266 | ₩50,786 | ₩49,919 | ₩50,693 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,610 | ₩50,559 | ₩47,423 | ₩50,386 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,916 | ₩48,477 | ₩46,822 | ₩48,317 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,288 | ₩48,183 | ₩46,221 | ₩47,876 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,368 | ₩46,889 | ₩45,954 | ₩46,435 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,608 | ₩46,929 | ₩45,981 | ₩46,101 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,956 | ₩47,956 | ₩46,502 | ₩46,689 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,049 | ₩48,117 | ₩46,462 | ₩47,810 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,728 | ₩46,849 | ₩45,728 | ₩46,622 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,168 | ₩46,675 | ₩45,794 | ₩46,221 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,195 | ₩46,435 | ₩45,714 | ₩46,128 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,355 | ₩46,422 | ₩45,821 | ₩46,155 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,967 | ₩46,702 | ₩44,860 | ₩46,355 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,380 | ₩46,155 | ₩44,900 | ₩44,927 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,847 | ₩46,448 | ₩44,847 | ₩45,781 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,194 | ₩45,461 | ₩44,460 | ₩44,873 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,180 | ₩45,647 | ₩44,660 | ₩44,820 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,967 | ₩45,994 | ₩44,967 | ₩45,154 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,487 | ₩46,128 | ₩45,114 | ₩45,194 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,367 | ₩45,848 | ₩44,767 | ₩45,647 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,274 | ₩46,021 | ₩44,980 | ₩45,607 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,606 | ₩45,194 | ₩44,259 | ₩45,167 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,846 | ₩44,686 | ₩43,846 | ₩44,606 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,579 | ₩44,246 | ₩42,925 | ₩43,886 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,966 | ₩44,299 | ₩43,352 | ₩43,592 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,846 | ₩44,419 | ₩42,845 | ₩43,645 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,831 | ₩44,433 | ₩42,457 | ₩44,139 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,217 | ₩43,232 | ₩42,217 | ₩43,071 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,430 | ₩42,564 | ₩41,283 | ₩42,457 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,697 | ₩42,164 | ₩41,189 | ₩41,870 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,977 | ₩42,137 | ₩41,243 | ₩42,044 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,831 | ₩42,831 | ₩41,443 | ₩41,977 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,751 | ₩43,058 | ₩42,191 | ₩42,871 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,499 | ₩43,672 | ₩42,698 | ₩42,751 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,339 | ₩44,339 | ₩43,258 | ₩43,499 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,059 | ₩44,339 | ₩43,512 | ₩44,046 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,378 | ₩44,366 | ₩42,871 | ₩44,153 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,046 | ₩44,620 | ₩43,338 | ₩43,365 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,111 | ₩44,193 | ₩42,778 | ₩44,193 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,298 | ₩43,605 | ₩42,751 | ₩42,831 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩43,992 | ₩44,126 | ₩42,898 | ₩43,232 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,859 | ₩44,713 | ₩43,592 | ₩44,153 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,231 | ₩43,846 | ₩42,231 | ₩43,685 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,404 | ₩42,871 | ₩41,603 | ₩42,217 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,390 | ₩42,644 | ₩41,363 | ₩42,404 | +2.45% | 7.5만 |
|---|