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 | ₩58,659 | ₩60,154 | ₩57,871 | ₩58,779 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,405 | ₩59,246 | ₩57,751 | ₩58,659 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,978 | ₩59,674 | ₩57,404 | ₩58,499 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,129 | ₩61,129 | ₩57,057 | ₩58,365 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,249 | ₩61,342 | ₩60,274 | ₩60,688 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,356 | ₩61,729 | ₩60,635 | ₩61,409 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,967 | ₩61,369 | ₩59,580 | ₩60,782 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,169 | ₩61,169 | ₩59,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,635 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,503 | ₩62,477 | ₩60,795 | ₩60,888 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,394 | ₩62,077 | ₩60,061 | ₩61,556 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,902 | ₩61,356 | ₩60,154 | ₩60,568 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,834 | ₩61,369 | ₩59,660 | ₩61,115 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,181 | ₩60,421 | ₩59,327 | ₩59,620 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,594 | ₩60,715 | ₩59,594 | ₩60,314 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,700 | ₩59,700 | ₩58,552 | ₩59,140 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,926 | ₩60,114 | ₩57,911 | ₩59,727 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,353 | ₩59,714 | ₩58,379 | ₩58,926 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,806 | ₩59,660 | ₩58,659 | ₩58,939 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,487 | ₩59,647 | ₩58,339 | ₩58,859 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,951 | ₩59,594 | ₩57,271 | ₩59,487 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,791 | ₩57,965 | ₩57,177 | ₩57,711 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,110 | ₩57,791 | ₩56,937 | ₩57,578 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,924 | ₩57,538 | ₩56,123 | ₩56,950 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,337 | ₩57,658 | ₩56,670 | ₩57,271 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,711 | ₩58,539 | ₩57,564 | ₩57,898 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,564 | ₩58,499 | ₩56,883 | ₩58,245 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,938 | ₩58,045 | ₩57,164 | ₩57,257 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,818 | ₩58,672 | ₩55,642 | ₩57,377 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,752 | ₩59,901 | ₩57,458 | ₩57,778 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,392 | ₩59,367 | ₩58,058 | ₩58,752 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,085 | ₩58,472 | ₩56,737 | ₩58,085 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,404 | ₩59,820 | ₩57,404 | ₩58,272 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,153 | ₩59,500 | ₩58,058 | ₩58,886 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,553 | ₩60,074 | ₩58,726 | ₩59,060 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,965 | ₩59,300 | ₩57,110 | ₩58,873 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,590 | ₩57,938 | ₩56,536 | ₩57,591 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,751 | ₩58,472 | ₩57,284 | ₩57,351 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,564 | ₩58,205 | ₩57,137 | ₩57,431 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,990 | ₩58,032 | ₩56,723 | ₩57,137 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,992 | ₩57,992 | ₩56,803 | ₩57,458 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,017 | ₩59,700 | ₩56,510 | ₩57,471 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,775 | ₩57,057 | ₩55,602 | ₩56,496 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,841 | ₩56,830 | ₩54,734 | ₩55,695 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,311 | ₩58,472 | ₩55,549 | ₩55,549 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,110 | ₩57,751 | ₩56,870 | ₩57,631 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,965 | ₩58,178 | ₩56,803 | ₩57,698 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,460 | ₩59,460 | ₩56,950 | ₩57,564 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,485 | ₩60,141 | ₩57,644 | ₩59,166 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,473 | ₩60,501 | ₩58,045 | ₩58,606 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,512 | ₩59,513 | ₩58,285 | ₩58,659 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,632 | ₩59,273 | ₩57,484 | ₩58,712 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,791 | ₩59,487 | ₩57,791 | ₩59,220 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,125 | ₩59,126 | ₩57,898 | ₩58,165 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,897 | ₩58,259 | ₩56,897 | ₩57,324 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,176 | ₩57,164 | ₩56,176 | ₩56,897 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩57,004 | ₩57,004 | ₩55,121 | ₩56,336 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,018 | ₩58,766 | ₩57,244 | ₩58,045 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,113 | ₩59,246 | ₩57,097 | ₩57,871 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,340 | ₩59,874 | ₩58,245 | ₩58,672 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,674 | ₩60,755 | ₩58,739 | ₩59,393 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,858 | ₩59,767 | ₩57,684 | ₩59,580 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,765 | ₩59,126 | ₩57,551 | ₩58,098 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,098 | ₩58,192 | ₩57,204 | ₩58,112 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,858 | ₩58,539 | ₩56,269 | ₩57,951 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,630 | ₩57,911 | ₩56,603 | ₩57,471 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,830 | ₩56,910 | ₩55,562 | ₩56,630 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,643 | ₩58,325 | ₩55,575 | ₩56,750 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,725 | ₩58,218 | ₩56,176 | ₩56,176 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,563 | ₩57,231 | ₩55,949 | ₩57,030 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,576 | ₩57,177 | ₩55,816 | ₩56,523 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,350 | ₩57,070 | ₩55,936 | ₩56,937 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,763 | ₩56,763 | ₩55,735 | ₩56,309 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,350 | ₩56,550 | ₩55,709 | ₩56,350 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,269 | ₩57,404 | ₩55,482 | ₩56,336 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,416 | ₩56,883 | ₩55,255 | ₩55,669 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,416 | ₩57,738 | ₩55,829 | ₩57,431 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,788 | ₩56,296 | ₩54,788 | ₩56,123 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,294 | ₩55,001 | ₩53,746 | ₩54,440 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,093 | ₩54,547 | ₩53,172 | ₩54,320 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,454 | ₩54,601 | ₩52,959 | ₩53,920 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,507 | ₩54,948 | ₩53,626 | ₩54,721 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,774 | ₩55,535 | ₩54,160 | ₩54,507 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,215 | ₩55,856 | ₩54,574 | ₩55,522 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,215 | ₩56,069 | ₩54,854 | ₩55,215 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,399 | ₩55,388 | ₩52,398 | ₩55,215 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,638 | ₩54,641 | ₩52,558 | ₩52,999 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,413 | ₩53,773 | ₩52,011 | ₩52,478 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,971 | ₩54,481 | ₩51,971 | ₩53,413 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,093 | ₩54,734 | ₩50,836 | ₩51,891 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,529 | ₩53,639 | ₩50,062 | ₩52,812 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,356 | ₩61,863 | ₩49,635 | ₩50,182 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,223 | ₩63,024 | ₩62,103 | ₩62,237 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,344 | ₩62,851 | ₩61,436 | ₩62,023 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,410 | ₩63,238 | ₩61,516 | ₩62,971 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,568 | ₩62,691 | ₩60,568 | ₩62,477 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,930 | ₩62,464 | ₩59,500 | ₩60,488 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,744 | ₩63,105 | ₩61,543 | ₩61,770 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,888 | ₩62,504 | ₩59,807 | ₩62,210 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,344 | ₩62,584 | ₩60,702 | ₩61,556 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,183 | ₩64,359 | ₩61,689 | ₩62,384 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,475 | ₩62,143 | ₩59,954 | ₩62,063 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,262 | ₩61,850 | ₩59,954 | ₩60,301 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,435 | ₩61,356 | ₩60,168 | ₩61,195 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,379 | ₩60,581 | ₩58,379 | ₩60,421 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,218 | ₩59,313 | ₩57,711 | ₩58,993 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,767 | ₩59,767 | ₩58,165 | ₩58,272 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,659 | ₩59,901 | ₩58,552 | ₩59,647 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,658 | ₩59,780 | ₩57,404 | ₩58,659 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,819 | ₩59,046 | ₩57,604 | ₩57,898 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,978 | ₩58,619 | ₩57,431 | ₩58,392 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,352 | ₩59,100 | ₩57,177 | ₩57,578 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,484 | ₩58,873 | ₩57,404 | ₩58,752 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,363 | ₩57,911 | ₩55,882 | ₩57,524 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,697 | ₩57,591 | ₩55,695 | ₩56,523 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,603 | ₩57,631 | ₩56,430 | ₩57,137 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,443 | ₩57,524 | ₩55,936 | ₩56,216 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,030 | ₩57,030 | ₩56,363 | ₩56,603 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,231 | ₩57,831 | ₩57,231 | ₩57,458 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,657 | ₩57,538 | ₩56,617 | ₩56,950 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,456 | ₩57,337 | ₩56,363 | ₩56,857 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,883 | ₩57,845 | ₩56,123 | ₩56,750 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,308 | ₩57,137 | ₩55,295 | ₩57,017 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,881 | ₩56,443 | ₩54,107 | ₩55,282 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,948 | ₩55,829 | ₩54,200 | ₩55,028 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,842 | ₩56,697 | ₩54,667 | ₩55,015 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,459 | ₩59,220 | ₩57,564 | ₩57,711 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,553 | ₩59,807 | ₩58,339 | ₩58,592 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,379 | ₩60,234 | ₩58,018 | ₩59,847 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,684 | ₩58,419 | ₩57,137 | ₩58,419 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,778 | ₩58,392 | ₩56,683 | ₩57,471 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,150 | ₩58,018 | ₩56,376 | ₩57,631 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,723 | ₩57,778 | ₩56,590 | ₩57,538 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,350 | ₩57,578 | ₩56,016 | ₩57,150 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,097 | ₩57,671 | ₩56,016 | ₩56,376 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,496 | ₩57,377 | ₩55,549 | ₩57,150 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,495 | ₩56,603 | ₩55,255 | ₩55,816 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,561 | ₩55,615 | ₩54,494 | ₩55,522 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,641 | ₩55,055 | ₩54,000 | ₩54,467 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,388 | ₩56,029 | ₩53,906 | ₩54,013 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩55,001 | ₩55,829 | ₩54,654 | ₩55,388 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,442 | ₩55,495 | ₩53,479 | ₩54,267 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,547 | ₩55,829 | ₩54,214 | ₩55,295 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,216 | ₩56,496 | ₩54,147 | ₩54,707 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,271 | ₩57,791 | ₩55,816 | ₩56,296 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,137 | ₩57,871 | ₩56,723 | ₩57,124 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,882 | ₩56,870 | ₩55,108 | ₩56,550 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,758 | ₩55,508 | ₩52,758 | ₩55,215 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,332 | ₩53,573 | ₩52,652 | ₩53,399 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,413 | ₩54,481 | ₩53,279 | ₩53,599 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,467 | ₩54,467 | ₩52,425 | ₩53,947 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,785 | ₩54,788 | ₩52,011 | ₩54,601 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,706 | ₩54,294 | ₩52,612 | ₩52,919 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,666 | ₩54,721 | ₩52,264 | ₩54,614 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,864 | ₩54,307 | ₩51,343 | ₩54,053 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,331 | ₩53,212 | ₩51,904 | ₩52,198 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,544 | ₩52,798 | ₩51,370 | ₩52,264 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,545 | ₩52,772 | ₩51,797 | ₩52,064 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,426 | ₩53,533 | ₩52,064 | ₩52,385 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,012 | ₩53,439 | ₩52,251 | ₩53,319 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,864 | ₩53,266 | ₩50,916 | ₩52,718 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,358 | ₩53,266 | ₩51,370 | ₩52,331 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,823 | ₩52,732 | ₩50,823 | ₩52,358 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,650 | ₩51,650 | ₩50,516 | ₩51,223 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,999 | ₩53,146 | ₩51,677 | ₩51,677 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,730 | ₩53,493 | ₩51,050 | ₩52,999 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,622 | ₩51,931 | ₩49,688 | ₩51,784 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,195 | ₩50,609 | ₩49,154 | ₩50,142 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,196 | ₩51,237 | ₩49,381 | ₩49,955 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,809 | ₩51,717 | ₩50,382 | ₩50,876 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,637 | ₩52,665 | ₩49,955 | ₩51,170 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,836 | ₩52,184 | ₩50,529 | ₩51,210 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,971 | ₩52,732 | ₩50,115 | ₩50,622 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,448 | ₩52,038 | ₩49,408 | ₩51,891 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,739 | ₩49,862 | ₩47,565 | ₩49,608 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,363 | ₩47,792 | ₩45,122 | ₩47,605 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,363 | ₩47,098 | ₩45,349 | ₩46,297 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,324 | ₩46,644 | ₩45,122 | ₩45,349 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,031 | ₩47,365 | ₩46,070 | ₩46,497 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,951 | ₩47,445 | ₩46,391 | ₩47,005 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,938 | ₩47,512 | ₩46,511 | ₩46,951 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,151 | ₩47,565 | ₩46,537 | ₩47,138 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,272 | ₩47,766 | ₩46,698 | ₩47,525 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,338 | ₩47,632 | ₩46,511 | ₩46,844 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,031 | ₩47,806 | ₩47,005 | ₩47,699 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,738 | ₩47,966 | ₩46,738 | ₩47,272 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,871 | ₩46,925 | ₩46,003 | ₩46,844 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,190 | ₩47,539 | ₩46,190 | ₩46,658 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,550 | ₩47,045 | ₩45,523 | ₩46,217 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,523 | ₩46,377 | ₩45,069 | ₩45,603 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,376 | ₩47,245 | ₩45,376 | ₩45,550 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,670 | ₩46,057 | ₩44,922 | ₩45,710 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,723 | ₩46,911 | ₩45,523 | ₩45,897 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩46,003 | ₩46,818 | ₩45,056 | ₩46,084 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,058 | ₩47,058 | ₩46,204 | ₩46,310 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,485 | ₩47,846 | ₩46,604 | ₩47,258 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,139 | ₩48,807 | ₩47,592 | ₩47,632 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,086 | ₩48,460 | ₩47,819 | ₩48,420 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,607 | ₩48,860 | ₩47,619 | ₩48,086 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,832 | ₩49,114 | ₩47,832 | ₩48,593 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,380 | ₩49,194 | ₩47,939 | ₩48,019 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,436 | ₩51,250 | ₩48,513 | ₩48,900 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,317 | ₩51,517 | ₩49,795 | ₩50,622 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,477 | ₩52,371 | ₩51,250 | ₩51,530 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,476 | ₩51,931 | ₩49,848 | ₩51,477 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,716 | ₩51,196 | ₩49,728 | ₩50,062 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,063 | ₩51,517 | ₩49,995 | ₩50,756 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,275 | ₩50,796 | ₩49,928 | ₩50,703 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,620 | ₩50,569 | ₩47,432 | ₩50,395 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,926 | ₩48,486 | ₩46,831 | ₩48,326 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,297 | ₩48,193 | ₩46,230 | ₩47,886 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,377 | ₩46,898 | ₩45,963 | ₩46,444 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,617 | ₩46,938 | ₩45,990 | ₩46,110 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,966 | ₩47,966 | ₩46,511 | ₩46,698 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,058 | ₩48,126 | ₩46,471 | ₩47,819 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,736 | ₩46,858 | ₩45,736 | ₩46,631 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,177 | ₩46,684 | ₩45,803 | ₩46,230 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,204 | ₩46,444 | ₩45,723 | ₩46,137 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,364 | ₩46,431 | ₩45,830 | ₩46,164 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,975 | ₩46,711 | ₩44,869 | ₩46,364 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,389 | ₩46,164 | ₩44,909 | ₩44,935 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,855 | ₩46,457 | ₩44,855 | ₩45,790 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,202 | ₩45,469 | ₩44,468 | ₩44,882 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,189 | ₩45,656 | ₩44,668 | ₩44,829 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,975 | ₩46,003 | ₩44,975 | ₩45,162 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,496 | ₩46,137 | ₩45,122 | ₩45,202 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,376 | ₩45,857 | ₩44,775 | ₩45,656 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,283 | ₩46,030 | ₩44,989 | ₩45,616 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,615 | ₩45,202 | ₩44,268 | ₩45,176 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,854 | ₩44,695 | ₩43,854 | ₩44,615 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,587 | ₩44,255 | ₩42,933 | ₩43,894 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,974 | ₩44,308 | ₩43,360 | ₩43,600 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,854 | ₩44,428 | ₩42,853 | ₩43,654 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,840 | ₩44,441 | ₩42,466 | ₩44,148 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,225 | ₩43,240 | ₩42,225 | ₩43,080 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,438 | ₩42,573 | ₩41,291 | ₩42,466 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,705 | ₩42,172 | ₩41,197 | ₩41,878 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,985 | ₩42,145 | ₩41,251 | ₩42,052 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,840 | ₩42,840 | ₩41,451 | ₩41,985 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,759 | ₩43,066 | ₩42,199 | ₩42,880 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,507 | ₩43,681 | ₩42,706 | ₩42,759 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,348 | ₩44,348 | ₩43,267 | ₩43,507 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,068 | ₩44,348 | ₩43,520 | ₩44,054 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,387 | ₩44,375 | ₩42,880 | ₩44,161 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,054 | ₩44,628 | ₩43,347 | ₩43,374 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,120 | ₩44,201 | ₩42,786 | ₩44,201 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,307 | ₩43,614 | ₩42,759 | ₩42,840 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩44,001 | ₩44,134 | ₩42,906 | ₩43,240 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,867 | ₩44,722 | ₩43,600 | ₩44,161 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,239 | ₩43,854 | ₩42,239 | ₩43,694 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,412 | ₩42,880 | ₩41,611 | ₩42,225 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,398 | ₩42,653 | ₩41,371 | ₩42,412 | +2.45% | 7.5만 |
|---|