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 | ₩58,671 | ₩60,167 | ₩57,884 | ₩58,791 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,418 | ₩59,259 | ₩57,763 | ₩58,671 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,990 | ₩59,686 | ₩57,416 | ₩58,511 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,142 | ₩61,142 | ₩57,069 | ₩58,378 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,262 | ₩61,355 | ₩60,287 | ₩60,701 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,369 | ₩61,742 | ₩60,648 | ₩61,422 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,980 | ₩61,382 | ₩59,593 | ₩60,794 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,182 | ₩61,182 | ₩59,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,648 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,515 | ₩62,490 | ₩60,808 | ₩60,901 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,407 | ₩62,090 | ₩60,073 | ₩61,569 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,915 | ₩61,369 | ₩60,167 | ₩60,581 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,846 | ₩61,382 | ₩59,673 | ₩61,128 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,194 | ₩60,434 | ₩59,339 | ₩59,633 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,606 | ₩60,728 | ₩59,606 | ₩60,327 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,713 | ₩59,713 | ₩58,565 | ₩59,152 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,938 | ₩60,127 | ₩57,924 | ₩59,740 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,366 | ₩59,726 | ₩58,391 | ₩58,938 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,818 | ₩59,673 | ₩58,671 | ₩58,952 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,499 | ₩59,659 | ₩58,351 | ₩58,872 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,964 | ₩59,606 | ₩57,283 | ₩59,499 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,803 | ₩57,977 | ₩57,189 | ₩57,723 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,122 | ₩57,803 | ₩56,949 | ₩57,590 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,935 | ₩57,550 | ₩56,134 | ₩56,962 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,349 | ₩57,670 | ₩56,682 | ₩57,283 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,723 | ₩58,551 | ₩57,576 | ₩57,910 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,576 | ₩58,511 | ₩56,895 | ₩58,257 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,950 | ₩58,057 | ₩57,176 | ₩57,269 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,830 | ₩58,685 | ₩55,654 | ₩57,389 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,765 | ₩59,913 | ₩57,470 | ₩57,790 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,404 | ₩59,379 | ₩58,070 | ₩58,765 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,097 | ₩58,484 | ₩56,749 | ₩58,097 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,416 | ₩59,833 | ₩57,416 | ₩58,284 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,165 | ₩59,513 | ₩58,070 | ₩58,898 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,566 | ₩60,087 | ₩58,738 | ₩59,072 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,977 | ₩59,312 | ₩57,122 | ₩58,885 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,602 | ₩57,950 | ₩56,548 | ₩57,603 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,763 | ₩58,484 | ₩57,296 | ₩57,363 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,576 | ₩58,217 | ₩57,149 | ₩57,443 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩57,002 | ₩58,044 | ₩56,735 | ₩57,149 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩58,004 | ₩58,004 | ₩56,815 | ₩57,470 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,029 | ₩59,713 | ₩56,522 | ₩57,483 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,787 | ₩57,069 | ₩55,614 | ₩56,508 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,852 | ₩56,842 | ₩54,746 | ₩55,707 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,323 | ₩58,484 | ₩55,560 | ₩55,560 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,122 | ₩57,763 | ₩56,882 | ₩57,643 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,977 | ₩58,191 | ₩56,815 | ₩57,710 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,472 | ₩59,472 | ₩56,962 | ₩57,576 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,498 | ₩60,153 | ₩57,657 | ₩59,179 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,486 | ₩60,514 | ₩58,057 | ₩58,618 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,524 | ₩59,526 | ₩58,297 | ₩58,671 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,645 | ₩59,286 | ₩57,496 | ₩58,725 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,803 | ₩59,499 | ₩57,803 | ₩59,232 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,137 | ₩59,139 | ₩57,910 | ₩58,177 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,909 | ₩58,271 | ₩56,909 | ₩57,336 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,188 | ₩57,176 | ₩56,188 | ₩56,909 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩57,016 | ₩57,016 | ₩55,133 | ₩56,348 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,030 | ₩58,778 | ₩57,256 | ₩58,057 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,125 | ₩59,259 | ₩57,109 | ₩57,884 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,352 | ₩59,886 | ₩58,257 | ₩58,685 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,686 | ₩60,768 | ₩58,751 | ₩59,406 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,870 | ₩59,780 | ₩57,697 | ₩59,593 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,777 | ₩59,139 | ₩57,563 | ₩58,111 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,111 | ₩58,204 | ₩57,216 | ₩58,124 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,870 | ₩58,551 | ₩56,281 | ₩57,964 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,642 | ₩57,924 | ₩56,615 | ₩57,483 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,842 | ₩56,922 | ₩55,574 | ₩56,642 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,655 | ₩58,338 | ₩55,587 | ₩56,762 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,737 | ₩58,231 | ₩56,188 | ₩56,188 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,575 | ₩57,243 | ₩55,961 | ₩57,042 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,588 | ₩57,189 | ₩55,827 | ₩56,535 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,361 | ₩57,082 | ₩55,947 | ₩56,949 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,775 | ₩56,775 | ₩55,747 | ₩56,321 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,361 | ₩56,562 | ₩55,720 | ₩56,361 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,281 | ₩57,416 | ₩55,493 | ₩56,348 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,428 | ₩56,895 | ₩55,266 | ₩55,680 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,428 | ₩57,750 | ₩55,841 | ₩57,443 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,799 | ₩56,308 | ₩54,799 | ₩56,134 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,305 | ₩55,013 | ₩53,758 | ₩54,452 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,105 | ₩54,559 | ₩53,183 | ₩54,332 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,465 | ₩54,612 | ₩52,970 | ₩53,931 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,519 | ₩54,959 | ₩53,637 | ₩54,732 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,786 | ₩55,547 | ₩54,171 | ₩54,519 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,226 | ₩55,867 | ₩54,585 | ₩55,533 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,226 | ₩56,081 | ₩54,866 | ₩55,226 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,410 | ₩55,400 | ₩52,409 | ₩55,226 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,649 | ₩54,652 | ₩52,569 | ₩53,010 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,424 | ₩53,784 | ₩52,022 | ₩52,489 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,982 | ₩54,492 | ₩51,982 | ₩53,424 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,105 | ₩54,746 | ₩50,847 | ₩51,902 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,540 | ₩53,651 | ₩50,072 | ₩52,823 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,369 | ₩61,876 | ₩49,645 | ₩50,192 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,236 | ₩63,038 | ₩62,116 | ₩62,250 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,357 | ₩62,864 | ₩61,449 | ₩62,036 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,423 | ₩63,251 | ₩61,529 | ₩62,984 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,581 | ₩62,704 | ₩60,581 | ₩62,490 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,943 | ₩62,477 | ₩59,513 | ₩60,501 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,757 | ₩63,118 | ₩61,555 | ₩61,782 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,901 | ₩62,517 | ₩59,820 | ₩62,223 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,357 | ₩62,597 | ₩60,714 | ₩61,569 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,196 | ₩64,373 | ₩61,702 | ₩62,397 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,487 | ₩62,156 | ₩59,967 | ₩62,076 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,275 | ₩61,863 | ₩59,967 | ₩60,314 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,447 | ₩61,369 | ₩60,180 | ₩61,208 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,391 | ₩60,594 | ₩58,391 | ₩60,434 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,231 | ₩59,326 | ₩57,723 | ₩59,005 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,780 | ₩59,780 | ₩58,177 | ₩58,284 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,671 | ₩59,913 | ₩58,565 | ₩59,659 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,670 | ₩59,793 | ₩57,416 | ₩58,671 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,832 | ₩59,059 | ₩57,616 | ₩57,910 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,990 | ₩58,631 | ₩57,443 | ₩58,404 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,364 | ₩59,112 | ₩57,189 | ₩57,590 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,496 | ₩58,885 | ₩57,416 | ₩58,765 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,375 | ₩57,924 | ₩55,894 | ₩57,536 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,708 | ₩57,603 | ₩55,707 | ₩56,535 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,615 | ₩57,643 | ₩56,441 | ₩57,149 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,455 | ₩57,536 | ₩55,947 | ₩56,228 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,042 | ₩57,042 | ₩56,375 | ₩56,615 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,243 | ₩57,843 | ₩57,243 | ₩57,470 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,668 | ₩57,550 | ₩56,628 | ₩56,962 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,468 | ₩57,349 | ₩56,375 | ₩56,869 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,895 | ₩57,857 | ₩56,134 | ₩56,762 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,320 | ₩57,149 | ₩55,306 | ₩57,029 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,893 | ₩56,455 | ₩54,118 | ₩55,293 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,959 | ₩55,841 | ₩54,212 | ₩55,039 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,854 | ₩56,708 | ₩54,679 | ₩55,026 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,471 | ₩59,232 | ₩57,576 | ₩57,723 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,566 | ₩59,820 | ₩58,351 | ₩58,605 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,391 | ₩60,247 | ₩58,030 | ₩59,860 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,697 | ₩58,431 | ₩57,149 | ₩58,431 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,790 | ₩58,404 | ₩56,695 | ₩57,483 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,162 | ₩58,030 | ₩56,388 | ₩57,643 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,735 | ₩57,790 | ₩56,602 | ₩57,550 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,361 | ₩57,590 | ₩56,028 | ₩57,162 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,109 | ₩57,683 | ₩56,028 | ₩56,388 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,508 | ₩57,389 | ₩55,560 | ₩57,162 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,507 | ₩56,615 | ₩55,266 | ₩55,827 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,572 | ₩55,627 | ₩54,505 | ₩55,533 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,652 | ₩55,066 | ₩54,011 | ₩54,479 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,400 | ₩56,041 | ₩53,918 | ₩54,025 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩55,013 | ₩55,841 | ₩54,666 | ₩55,400 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,453 | ₩55,507 | ₩53,491 | ₩54,278 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,559 | ₩55,841 | ₩54,225 | ₩55,306 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,228 | ₩56,508 | ₩54,158 | ₩54,719 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,283 | ₩57,803 | ₩55,827 | ₩56,308 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,149 | ₩57,884 | ₩56,735 | ₩57,136 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,894 | ₩56,882 | ₩55,120 | ₩56,562 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,769 | ₩55,520 | ₩52,769 | ₩55,226 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,344 | ₩53,584 | ₩52,663 | ₩53,410 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,424 | ₩54,492 | ₩53,290 | ₩53,611 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,479 | ₩54,479 | ₩52,436 | ₩53,958 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,796 | ₩54,799 | ₩52,022 | ₩54,612 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,718 | ₩54,305 | ₩52,623 | ₩52,930 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,677 | ₩54,732 | ₩52,275 | ₩54,625 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,875 | ₩54,318 | ₩51,354 | ₩54,065 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,342 | ₩53,223 | ₩51,915 | ₩52,209 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,554 | ₩52,810 | ₩51,381 | ₩52,275 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,556 | ₩52,783 | ₩51,808 | ₩52,075 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,437 | ₩53,544 | ₩52,075 | ₩52,396 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,023 | ₩53,450 | ₩52,262 | ₩53,330 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,875 | ₩53,277 | ₩50,927 | ₩52,729 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,369 | ₩53,277 | ₩51,381 | ₩52,342 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,833 | ₩52,743 | ₩50,833 | ₩52,369 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,661 | ₩51,661 | ₩50,526 | ₩51,234 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩53,010 | ₩53,157 | ₩51,688 | ₩51,688 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,741 | ₩53,504 | ₩51,060 | ₩53,010 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,633 | ₩51,942 | ₩49,698 | ₩51,795 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,206 | ₩50,620 | ₩49,164 | ₩50,152 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,207 | ₩51,247 | ₩49,391 | ₩49,965 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,820 | ₩51,728 | ₩50,393 | ₩50,887 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,648 | ₩52,676 | ₩49,965 | ₩51,181 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,847 | ₩52,195 | ₩50,540 | ₩51,221 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,982 | ₩52,743 | ₩50,126 | ₩50,633 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,458 | ₩52,048 | ₩49,418 | ₩51,902 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,749 | ₩49,872 | ₩47,575 | ₩49,618 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,372 | ₩47,802 | ₩45,132 | ₩47,615 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,372 | ₩47,108 | ₩45,359 | ₩46,307 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,334 | ₩46,654 | ₩45,132 | ₩45,359 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,041 | ₩47,375 | ₩46,080 | ₩46,507 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,961 | ₩47,455 | ₩46,400 | ₩47,015 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,948 | ₩47,522 | ₩46,520 | ₩46,961 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,161 | ₩47,575 | ₩46,547 | ₩47,148 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,282 | ₩47,776 | ₩46,707 | ₩47,535 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,348 | ₩47,642 | ₩46,520 | ₩46,854 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,041 | ₩47,816 | ₩47,015 | ₩47,709 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,747 | ₩47,976 | ₩46,747 | ₩47,282 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,881 | ₩46,934 | ₩46,013 | ₩46,854 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,200 | ₩47,549 | ₩46,200 | ₩46,667 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,559 | ₩47,055 | ₩45,532 | ₩46,227 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,532 | ₩46,387 | ₩45,078 | ₩45,612 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,385 | ₩47,255 | ₩45,385 | ₩45,559 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,679 | ₩46,066 | ₩44,932 | ₩45,719 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,733 | ₩46,921 | ₩45,532 | ₩45,906 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩46,013 | ₩46,828 | ₩45,065 | ₩46,093 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,068 | ₩47,068 | ₩46,213 | ₩46,320 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,495 | ₩47,856 | ₩46,614 | ₩47,268 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,149 | ₩48,817 | ₩47,602 | ₩47,642 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,096 | ₩48,470 | ₩47,829 | ₩48,430 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,617 | ₩48,871 | ₩47,629 | ₩48,096 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,842 | ₩49,124 | ₩47,842 | ₩48,603 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,390 | ₩49,204 | ₩47,949 | ₩48,029 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,446 | ₩51,261 | ₩48,523 | ₩48,911 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,327 | ₩51,528 | ₩49,805 | ₩50,633 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,488 | ₩52,382 | ₩51,261 | ₩51,541 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,486 | ₩51,942 | ₩49,859 | ₩51,488 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,727 | ₩51,207 | ₩49,738 | ₩50,072 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,074 | ₩51,528 | ₩50,005 | ₩50,767 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,286 | ₩50,807 | ₩49,939 | ₩50,713 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,630 | ₩50,580 | ₩47,442 | ₩50,406 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,936 | ₩48,497 | ₩46,841 | ₩48,336 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,307 | ₩48,203 | ₩46,240 | ₩47,896 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,387 | ₩46,908 | ₩45,973 | ₩46,454 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,627 | ₩46,948 | ₩46,000 | ₩46,120 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,976 | ₩47,976 | ₩46,520 | ₩46,707 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,068 | ₩48,136 | ₩46,480 | ₩47,829 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,746 | ₩46,868 | ₩45,746 | ₩46,641 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,187 | ₩46,694 | ₩45,813 | ₩46,240 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,213 | ₩46,454 | ₩45,733 | ₩46,147 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,374 | ₩46,440 | ₩45,839 | ₩46,173 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,985 | ₩46,721 | ₩44,878 | ₩46,374 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,399 | ₩46,173 | ₩44,918 | ₩44,945 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,865 | ₩46,467 | ₩44,865 | ₩45,799 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,212 | ₩45,479 | ₩44,478 | ₩44,891 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,199 | ₩45,666 | ₩44,678 | ₩44,838 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,985 | ₩46,013 | ₩44,985 | ₩45,172 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,506 | ₩46,147 | ₩45,132 | ₩45,212 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,385 | ₩45,866 | ₩44,785 | ₩45,666 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,292 | ₩46,040 | ₩44,998 | ₩45,626 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,624 | ₩45,212 | ₩44,277 | ₩45,185 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,863 | ₩44,705 | ₩43,863 | ₩44,624 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,596 | ₩44,264 | ₩42,942 | ₩43,903 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,983 | ₩44,317 | ₩43,369 | ₩43,610 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,863 | ₩44,437 | ₩42,862 | ₩43,663 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,848 | ₩44,451 | ₩42,475 | ₩44,157 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,234 | ₩43,249 | ₩42,234 | ₩43,089 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,446 | ₩42,581 | ₩41,300 | ₩42,475 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,714 | ₩42,181 | ₩41,206 | ₩41,887 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,994 | ₩42,154 | ₩41,260 | ₩42,061 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,848 | ₩42,848 | ₩41,460 | ₩41,994 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,768 | ₩43,075 | ₩42,208 | ₩42,889 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,516 | ₩43,690 | ₩42,715 | ₩42,768 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,357 | ₩44,357 | ₩43,276 | ₩43,516 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,077 | ₩44,357 | ₩43,529 | ₩44,064 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,396 | ₩44,384 | ₩42,889 | ₩44,170 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,064 | ₩44,638 | ₩43,356 | ₩43,383 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,129 | ₩44,210 | ₩42,795 | ₩44,210 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,316 | ₩43,623 | ₩42,768 | ₩42,848 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩44,010 | ₩44,144 | ₩42,915 | ₩43,249 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,877 | ₩44,731 | ₩43,610 | ₩44,170 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,248 | ₩43,863 | ₩42,248 | ₩43,703 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,421 | ₩42,889 | ₩41,620 | ₩42,234 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,406 | ₩42,662 | ₩41,380 | ₩42,421 | +2.45% | 7.5만 |
|---|