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 | ₩58,677 | ₩60,172 | ₩57,889 | ₩58,797 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,423 | ₩59,264 | ₩57,769 | ₩58,677 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,996 | ₩59,691 | ₩57,421 | ₩58,516 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,147 | ₩61,147 | ₩57,074 | ₩58,383 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,267 | ₩61,361 | ₩60,292 | ₩60,706 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,374 | ₩61,748 | ₩60,653 | ₩61,427 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,985 | ₩61,387 | ₩59,598 | ₩60,800 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,187 | ₩61,187 | ₩59,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,653 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,521 | ₩62,496 | ₩60,813 | ₩60,907 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,413 | ₩62,095 | ₩60,079 | ₩61,574 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,920 | ₩61,374 | ₩60,172 | ₩60,586 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,852 | ₩61,387 | ₩59,678 | ₩61,134 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,199 | ₩60,439 | ₩59,344 | ₩59,638 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,611 | ₩60,733 | ₩59,611 | ₩60,332 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,718 | ₩59,718 | ₩58,570 | ₩59,157 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,944 | ₩60,132 | ₩57,929 | ₩59,745 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,371 | ₩59,732 | ₩58,396 | ₩58,944 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,823 | ₩59,678 | ₩58,677 | ₩58,957 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,505 | ₩59,665 | ₩58,356 | ₩58,877 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,969 | ₩59,611 | ₩57,288 | ₩59,505 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,809 | ₩57,982 | ₩57,194 | ₩57,728 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,128 | ₩57,809 | ₩56,954 | ₩57,595 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,941 | ₩57,555 | ₩56,139 | ₩56,967 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,355 | ₩57,675 | ₩56,687 | ₩57,288 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,728 | ₩58,556 | ₩57,582 | ₩57,915 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,582 | ₩58,516 | ₩56,901 | ₩58,263 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,955 | ₩58,062 | ₩57,181 | ₩57,274 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,835 | ₩58,690 | ₩55,659 | ₩57,395 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,770 | ₩59,918 | ₩57,475 | ₩57,795 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,410 | ₩59,384 | ₩58,076 | ₩58,770 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,102 | ₩58,490 | ₩56,754 | ₩58,102 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,421 | ₩59,838 | ₩57,421 | ₩58,289 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,171 | ₩59,518 | ₩58,076 | ₩58,904 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,571 | ₩60,092 | ₩58,743 | ₩59,077 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,982 | ₩59,318 | ₩57,128 | ₩58,890 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,607 | ₩57,955 | ₩56,553 | ₩57,608 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,769 | ₩58,490 | ₩57,301 | ₩57,368 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,582 | ₩58,223 | ₩57,154 | ₩57,448 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩57,007 | ₩58,049 | ₩56,740 | ₩57,154 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩58,009 | ₩58,009 | ₩56,820 | ₩57,475 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,034 | ₩59,718 | ₩56,527 | ₩57,488 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,792 | ₩57,074 | ₩55,619 | ₩56,513 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,857 | ₩56,847 | ₩54,751 | ₩55,712 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,328 | ₩58,490 | ₩55,565 | ₩55,565 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,128 | ₩57,769 | ₩56,887 | ₩57,648 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,982 | ₩58,196 | ₩56,820 | ₩57,715 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,478 | ₩59,478 | ₩56,967 | ₩57,582 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,503 | ₩60,159 | ₩57,662 | ₩59,184 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,491 | ₩60,519 | ₩58,062 | ₩58,623 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,530 | ₩59,531 | ₩58,303 | ₩58,677 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,650 | ₩59,291 | ₩57,501 | ₩58,730 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,809 | ₩59,505 | ₩57,809 | ₩59,237 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,142 | ₩59,144 | ₩57,915 | ₩58,183 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,914 | ₩58,276 | ₩56,914 | ₩57,341 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,193 | ₩57,181 | ₩56,193 | ₩56,914 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩57,021 | ₩57,021 | ₩55,138 | ₩56,353 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,036 | ₩58,783 | ₩57,261 | ₩58,062 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,131 | ₩59,264 | ₩57,114 | ₩57,889 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,358 | ₩59,892 | ₩58,263 | ₩58,690 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,691 | ₩60,773 | ₩58,757 | ₩59,411 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,875 | ₩59,785 | ₩57,702 | ₩59,598 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,782 | ₩59,144 | ₩57,568 | ₩58,116 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,116 | ₩58,209 | ₩57,221 | ₩58,129 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,875 | ₩58,556 | ₩56,286 | ₩57,969 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,647 | ₩57,929 | ₩56,620 | ₩57,488 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,847 | ₩56,927 | ₩55,579 | ₩56,647 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,660 | ₩58,343 | ₩55,592 | ₩56,767 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,742 | ₩58,236 | ₩56,193 | ₩56,193 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,580 | ₩57,248 | ₩55,966 | ₩57,047 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,593 | ₩57,194 | ₩55,832 | ₩56,540 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,366 | ₩57,087 | ₩55,952 | ₩56,954 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,780 | ₩56,780 | ₩55,752 | ₩56,326 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,366 | ₩56,567 | ₩55,725 | ₩56,366 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,286 | ₩57,421 | ₩55,498 | ₩56,353 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,433 | ₩56,901 | ₩55,271 | ₩55,685 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,433 | ₩57,755 | ₩55,846 | ₩57,448 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,804 | ₩56,313 | ₩54,804 | ₩56,139 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,310 | ₩55,018 | ₩53,762 | ₩54,457 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,110 | ₩54,564 | ₩53,188 | ₩54,337 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,470 | ₩54,617 | ₩52,975 | ₩53,936 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,524 | ₩54,964 | ₩53,642 | ₩54,737 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,791 | ₩55,552 | ₩54,176 | ₩54,524 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,231 | ₩55,872 | ₩54,590 | ₩55,538 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,231 | ₩56,086 | ₩54,871 | ₩55,231 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,415 | ₩55,405 | ₩52,414 | ₩55,231 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,654 | ₩54,657 | ₩52,574 | ₩53,015 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,429 | ₩53,789 | ₩52,026 | ₩52,494 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,986 | ₩54,497 | ₩51,986 | ₩53,429 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,110 | ₩54,751 | ₩50,851 | ₩51,906 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,544 | ₩53,656 | ₩50,077 | ₩52,828 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,374 | ₩61,882 | ₩49,649 | ₩50,197 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,242 | ₩63,043 | ₩62,122 | ₩62,255 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,362 | ₩62,870 | ₩61,454 | ₩62,042 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,429 | ₩63,257 | ₩61,534 | ₩62,990 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,586 | ₩62,709 | ₩60,586 | ₩62,496 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,948 | ₩62,482 | ₩59,518 | ₩60,506 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,763 | ₩63,123 | ₩61,561 | ₩61,788 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,907 | ₩62,522 | ₩59,825 | ₩62,229 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,362 | ₩62,603 | ₩60,720 | ₩61,574 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,202 | ₩64,379 | ₩61,708 | ₩62,402 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,493 | ₩62,162 | ₩59,972 | ₩62,082 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,281 | ₩61,868 | ₩59,972 | ₩60,319 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,453 | ₩61,374 | ₩60,186 | ₩61,214 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,396 | ₩60,600 | ₩58,396 | ₩60,439 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,236 | ₩59,331 | ₩57,728 | ₩59,010 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,785 | ₩59,785 | ₩58,183 | ₩58,289 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,677 | ₩59,918 | ₩58,570 | ₩59,665 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,675 | ₩59,798 | ₩57,421 | ₩58,677 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,837 | ₩59,064 | ₩57,622 | ₩57,915 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,996 | ₩58,637 | ₩57,448 | ₩58,410 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,369 | ₩59,117 | ₩57,194 | ₩57,595 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,501 | ₩58,890 | ₩57,421 | ₩58,770 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,380 | ₩57,929 | ₩55,899 | ₩57,542 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,714 | ₩57,608 | ₩55,712 | ₩56,540 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,620 | ₩57,648 | ₩56,447 | ₩57,154 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,460 | ₩57,542 | ₩55,952 | ₩56,233 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,047 | ₩57,047 | ₩56,380 | ₩56,620 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,248 | ₩57,849 | ₩57,248 | ₩57,475 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,674 | ₩57,555 | ₩56,633 | ₩56,967 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,473 | ₩57,355 | ₩56,380 | ₩56,874 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,901 | ₩57,862 | ₩56,139 | ₩56,767 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,325 | ₩57,154 | ₩55,311 | ₩57,034 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,897 | ₩56,460 | ₩54,123 | ₩55,298 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,964 | ₩55,846 | ₩54,216 | ₩55,044 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,859 | ₩56,714 | ₩54,684 | ₩55,031 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,476 | ₩59,237 | ₩57,582 | ₩57,728 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,571 | ₩59,825 | ₩58,356 | ₩58,610 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,396 | ₩60,252 | ₩58,036 | ₩59,865 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,702 | ₩58,436 | ₩57,154 | ₩58,436 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,795 | ₩58,410 | ₩56,700 | ₩57,488 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,168 | ₩58,036 | ₩56,393 | ₩57,648 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,740 | ₩57,795 | ₩56,607 | ₩57,555 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,366 | ₩57,595 | ₩56,033 | ₩57,168 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,114 | ₩57,688 | ₩56,033 | ₩56,393 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,513 | ₩57,395 | ₩55,565 | ₩57,168 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,512 | ₩56,620 | ₩55,271 | ₩55,832 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,577 | ₩55,632 | ₩54,510 | ₩55,538 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,657 | ₩55,071 | ₩54,016 | ₩54,484 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,405 | ₩56,046 | ₩53,923 | ₩54,029 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩55,018 | ₩55,846 | ₩54,670 | ₩55,405 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,458 | ₩55,512 | ₩53,495 | ₩54,283 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,564 | ₩55,846 | ₩54,230 | ₩55,311 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,233 | ₩56,513 | ₩54,163 | ₩54,724 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,288 | ₩57,809 | ₩55,832 | ₩56,313 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,154 | ₩57,889 | ₩56,740 | ₩57,141 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,899 | ₩56,887 | ₩55,124 | ₩56,567 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,774 | ₩55,525 | ₩52,774 | ₩55,231 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,348 | ₩53,589 | ₩52,667 | ₩53,415 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,429 | ₩54,497 | ₩53,295 | ₩53,616 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,484 | ₩54,484 | ₩52,440 | ₩53,963 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,801 | ₩54,804 | ₩52,026 | ₩54,617 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,722 | ₩54,310 | ₩52,627 | ₩52,934 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,682 | ₩54,737 | ₩52,280 | ₩54,630 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,880 | ₩54,323 | ₩51,359 | ₩54,070 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,347 | ₩53,228 | ₩51,920 | ₩52,213 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,559 | ₩52,814 | ₩51,385 | ₩52,280 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,561 | ₩52,788 | ₩51,813 | ₩52,080 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,442 | ₩53,549 | ₩52,080 | ₩52,400 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,028 | ₩53,455 | ₩52,267 | ₩53,335 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,880 | ₩53,282 | ₩50,931 | ₩52,734 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,374 | ₩53,282 | ₩51,385 | ₩52,347 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,838 | ₩52,748 | ₩50,838 | ₩52,374 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,666 | ₩51,666 | ₩50,531 | ₩51,239 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩53,015 | ₩53,161 | ₩51,693 | ₩51,693 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,746 | ₩53,509 | ₩51,065 | ₩53,015 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,638 | ₩51,946 | ₩49,703 | ₩51,799 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,210 | ₩50,624 | ₩49,169 | ₩50,157 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,212 | ₩51,252 | ₩49,396 | ₩49,970 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,825 | ₩51,733 | ₩50,397 | ₩50,891 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,652 | ₩52,681 | ₩49,970 | ₩51,185 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,851 | ₩52,200 | ₩50,544 | ₩51,225 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,986 | ₩52,748 | ₩50,130 | ₩50,638 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,462 | ₩52,053 | ₩49,422 | ₩51,906 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,753 | ₩49,876 | ₩47,580 | ₩49,623 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,376 | ₩47,807 | ₩45,136 | ₩47,620 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,376 | ₩47,112 | ₩45,363 | ₩46,311 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,338 | ₩46,658 | ₩45,136 | ₩45,363 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,045 | ₩47,379 | ₩46,084 | ₩46,511 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,965 | ₩47,459 | ₩46,404 | ₩47,019 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,952 | ₩47,526 | ₩46,525 | ₩46,965 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,166 | ₩47,580 | ₩46,551 | ₩47,152 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,286 | ₩47,780 | ₩46,712 | ₩47,540 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,353 | ₩47,646 | ₩46,525 | ₩46,858 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,045 | ₩47,820 | ₩47,019 | ₩47,713 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,752 | ₩47,980 | ₩46,752 | ₩47,286 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,885 | ₩46,939 | ₩46,017 | ₩46,858 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,204 | ₩47,553 | ₩46,204 | ₩46,672 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,563 | ₩47,059 | ₩45,536 | ₩46,231 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,536 | ₩46,391 | ₩45,082 | ₩45,617 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,390 | ₩47,259 | ₩45,390 | ₩45,563 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,683 | ₩46,071 | ₩44,936 | ₩45,723 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,737 | ₩46,925 | ₩45,536 | ₩45,910 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩46,017 | ₩46,832 | ₩45,069 | ₩46,097 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,072 | ₩47,072 | ₩46,218 | ₩46,324 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,499 | ₩47,860 | ₩46,618 | ₩47,272 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,154 | ₩48,821 | ₩47,606 | ₩47,646 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,100 | ₩48,474 | ₩47,833 | ₩48,434 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,621 | ₩48,875 | ₩47,633 | ₩48,100 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,847 | ₩49,129 | ₩47,847 | ₩48,608 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,394 | ₩49,209 | ₩47,953 | ₩48,034 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,451 | ₩51,265 | ₩48,528 | ₩48,915 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,332 | ₩51,532 | ₩49,810 | ₩50,638 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,492 | ₩52,387 | ₩51,265 | ₩51,546 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,491 | ₩51,946 | ₩49,863 | ₩51,492 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,731 | ₩51,212 | ₩49,743 | ₩50,077 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,078 | ₩51,532 | ₩50,010 | ₩50,771 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,290 | ₩50,811 | ₩49,943 | ₩50,718 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,635 | ₩50,584 | ₩47,446 | ₩50,411 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,940 | ₩48,501 | ₩46,845 | ₩48,341 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,311 | ₩48,207 | ₩46,244 | ₩47,900 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,391 | ₩46,912 | ₩45,977 | ₩46,458 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,631 | ₩46,952 | ₩46,004 | ₩46,124 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,980 | ₩47,980 | ₩46,525 | ₩46,712 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,072 | ₩48,140 | ₩46,485 | ₩47,833 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,750 | ₩46,872 | ₩45,750 | ₩46,645 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,191 | ₩46,698 | ₩45,817 | ₩46,244 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,218 | ₩46,458 | ₩45,737 | ₩46,151 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,378 | ₩46,445 | ₩45,844 | ₩46,177 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,989 | ₩46,725 | ₩44,882 | ₩46,378 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,403 | ₩46,177 | ₩44,922 | ₩44,949 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,869 | ₩46,471 | ₩44,869 | ₩45,804 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,216 | ₩45,483 | ₩44,482 | ₩44,895 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,203 | ₩45,670 | ₩44,682 | ₩44,842 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,989 | ₩46,017 | ₩44,989 | ₩45,176 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,510 | ₩46,151 | ₩45,136 | ₩45,216 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,390 | ₩45,870 | ₩44,789 | ₩45,670 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,296 | ₩46,044 | ₩45,002 | ₩45,630 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,628 | ₩45,216 | ₩44,281 | ₩45,189 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,867 | ₩44,709 | ₩43,867 | ₩44,628 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,600 | ₩44,268 | ₩42,946 | ₩43,907 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,987 | ₩44,321 | ₩43,373 | ₩43,614 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,867 | ₩44,441 | ₩42,866 | ₩43,667 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,852 | ₩44,455 | ₩42,478 | ₩44,161 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,238 | ₩43,253 | ₩42,238 | ₩43,093 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,450 | ₩42,585 | ₩41,303 | ₩42,478 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,717 | ₩42,185 | ₩41,210 | ₩41,891 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,998 | ₩42,158 | ₩41,263 | ₩42,064 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,852 | ₩42,852 | ₩41,464 | ₩41,998 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,772 | ₩43,079 | ₩42,211 | ₩42,892 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,520 | ₩43,694 | ₩42,719 | ₩42,772 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,361 | ₩44,361 | ₩43,280 | ₩43,520 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,081 | ₩44,361 | ₩43,533 | ₩44,068 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,400 | ₩44,388 | ₩42,892 | ₩44,174 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,068 | ₩44,642 | ₩43,360 | ₩43,386 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,133 | ₩44,214 | ₩42,799 | ₩44,214 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,320 | ₩43,627 | ₩42,772 | ₩42,852 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩44,014 | ₩44,148 | ₩42,919 | ₩43,253 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,881 | ₩44,735 | ₩43,614 | ₩44,174 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,251 | ₩43,867 | ₩42,251 | ₩43,707 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,425 | ₩42,892 | ₩41,624 | ₩42,238 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,410 | ₩42,665 | ₩41,383 | ₩42,425 | +2.45% | 7.5만 |
|---|