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 | ₩58,637 | ₩60,132 | ₩57,850 | ₩58,758 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,384 | ₩59,225 | ₩57,730 | ₩58,637 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,957 | ₩59,652 | ₩57,383 | ₩58,477 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,106 | ₩61,106 | ₩57,036 | ₩58,344 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,226 | ₩61,320 | ₩60,252 | ₩60,666 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,333 | ₩61,707 | ₩60,613 | ₩61,387 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,945 | ₩61,347 | ₩59,558 | ₩60,759 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,146 | ₩61,146 | ₩59,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,613 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,480 | ₩62,454 | ₩60,773 | ₩60,866 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,372 | ₩62,054 | ₩60,039 | ₩61,533 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,879 | ₩61,333 | ₩60,132 | ₩60,546 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,812 | ₩61,347 | ₩59,638 | ₩61,093 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,159 | ₩60,399 | ₩59,305 | ₩59,598 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,572 | ₩60,693 | ₩59,572 | ₩60,292 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,678 | ₩59,678 | ₩58,531 | ₩59,118 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,904 | ₩60,092 | ₩57,890 | ₩59,705 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,331 | ₩59,692 | ₩58,357 | ₩58,904 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,784 | ₩59,638 | ₩58,637 | ₩58,918 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,465 | ₩59,625 | ₩58,317 | ₩58,838 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,930 | ₩59,572 | ₩57,250 | ₩59,465 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,770 | ₩57,944 | ₩57,156 | ₩57,690 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,089 | ₩57,770 | ₩56,916 | ₩57,557 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,903 | ₩57,517 | ₩56,102 | ₩56,929 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,316 | ₩57,637 | ₩56,649 | ₩57,250 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,690 | ₩58,517 | ₩57,543 | ₩57,877 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,543 | ₩58,477 | ₩56,863 | ₩58,224 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,917 | ₩58,024 | ₩57,143 | ₩57,236 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,797 | ₩58,651 | ₩55,622 | ₩57,356 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,731 | ₩59,879 | ₩57,436 | ₩57,757 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,371 | ₩59,345 | ₩58,037 | ₩58,731 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,064 | ₩58,451 | ₩56,716 | ₩58,064 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,383 | ₩59,798 | ₩57,383 | ₩58,250 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,131 | ₩59,478 | ₩58,037 | ₩58,864 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,532 | ₩60,052 | ₩58,704 | ₩59,038 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,944 | ₩59,278 | ₩57,089 | ₩58,851 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,569 | ₩57,917 | ₩56,516 | ₩57,570 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,730 | ₩58,451 | ₩57,263 | ₩57,330 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,543 | ₩58,184 | ₩57,116 | ₩57,410 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,969 | ₩58,010 | ₩56,702 | ₩57,116 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,970 | ₩57,970 | ₩56,783 | ₩57,436 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩56,996 | ₩59,678 | ₩56,489 | ₩57,450 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,755 | ₩57,036 | ₩55,582 | ₩56,476 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,821 | ₩56,809 | ₩54,714 | ₩55,675 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,290 | ₩58,451 | ₩55,528 | ₩55,528 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,089 | ₩57,730 | ₩56,849 | ₩57,610 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,944 | ₩58,157 | ₩56,783 | ₩57,677 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,438 | ₩59,438 | ₩56,929 | ₩57,543 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,464 | ₩60,119 | ₩57,623 | ₩59,145 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,452 | ₩60,479 | ₩58,024 | ₩58,584 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,491 | ₩59,492 | ₩58,264 | ₩58,637 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,611 | ₩59,251 | ₩57,463 | ₩58,691 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,770 | ₩59,465 | ₩57,770 | ₩59,198 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,104 | ₩59,105 | ₩57,877 | ₩58,144 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,876 | ₩58,237 | ₩56,876 | ₩57,303 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,155 | ₩57,143 | ₩56,155 | ₩56,876 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩56,983 | ₩56,983 | ₩55,101 | ₩56,315 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩57,997 | ₩58,744 | ₩57,223 | ₩58,024 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,091 | ₩59,225 | ₩57,076 | ₩57,850 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,318 | ₩59,852 | ₩58,224 | ₩58,651 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,652 | ₩60,733 | ₩58,718 | ₩59,371 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,837 | ₩59,745 | ₩57,663 | ₩59,558 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,743 | ₩59,105 | ₩57,530 | ₩58,077 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,077 | ₩58,170 | ₩57,183 | ₩58,090 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,837 | ₩58,517 | ₩56,249 | ₩57,930 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,609 | ₩57,890 | ₩56,582 | ₩57,450 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,809 | ₩56,889 | ₩55,541 | ₩56,609 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,622 | ₩58,304 | ₩55,555 | ₩56,729 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,703 | ₩58,197 | ₩56,155 | ₩56,155 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,542 | ₩57,210 | ₩55,928 | ₩57,009 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,556 | ₩57,156 | ₩55,795 | ₩56,502 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,329 | ₩57,049 | ₩55,915 | ₩56,916 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,743 | ₩56,743 | ₩55,715 | ₩56,289 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,329 | ₩56,529 | ₩55,688 | ₩56,329 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,249 | ₩57,383 | ₩55,461 | ₩56,315 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,396 | ₩56,863 | ₩55,235 | ₩55,648 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,396 | ₩57,717 | ₩55,808 | ₩57,410 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,767 | ₩56,275 | ₩54,767 | ₩56,102 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,274 | ₩54,981 | ₩53,727 | ₩54,421 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,074 | ₩54,527 | ₩53,153 | ₩54,300 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,434 | ₩54,581 | ₩52,939 | ₩53,900 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,487 | ₩54,928 | ₩53,606 | ₩54,701 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,754 | ₩55,515 | ₩54,140 | ₩54,487 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,195 | ₩55,835 | ₩54,554 | ₩55,501 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,195 | ₩56,049 | ₩54,834 | ₩55,195 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,380 | ₩55,368 | ₩52,379 | ₩55,195 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,619 | ₩54,621 | ₩52,539 | ₩52,979 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,393 | ₩53,753 | ₩51,992 | ₩52,459 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,952 | ₩54,461 | ₩51,952 | ₩53,393 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,074 | ₩54,714 | ₩50,817 | ₩51,872 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,510 | ₩53,620 | ₩50,043 | ₩52,792 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,333 | ₩61,840 | ₩49,616 | ₩50,163 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,201 | ₩63,001 | ₩62,080 | ₩62,214 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,321 | ₩62,828 | ₩61,413 | ₩62,000 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,387 | ₩63,215 | ₩61,493 | ₩62,948 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,546 | ₩62,668 | ₩60,546 | ₩62,454 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,907 | ₩62,441 | ₩59,478 | ₩60,466 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,721 | ₩63,081 | ₩61,520 | ₩61,747 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,866 | ₩62,481 | ₩59,785 | ₩62,187 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,321 | ₩62,561 | ₩60,679 | ₩61,533 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,161 | ₩64,336 | ₩61,667 | ₩62,361 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,452 | ₩62,121 | ₩59,932 | ₩62,040 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,240 | ₩61,827 | ₩59,932 | ₩60,279 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,412 | ₩61,333 | ₩60,145 | ₩61,173 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,357 | ₩60,559 | ₩58,357 | ₩60,399 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,197 | ₩59,291 | ₩57,690 | ₩58,971 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,745 | ₩59,745 | ₩58,144 | ₩58,250 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,637 | ₩59,879 | ₩58,531 | ₩59,625 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,637 | ₩59,758 | ₩57,383 | ₩58,637 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,798 | ₩59,024 | ₩57,583 | ₩57,877 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,957 | ₩58,597 | ₩57,410 | ₩58,371 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,331 | ₩59,078 | ₩57,156 | ₩57,557 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,463 | ₩58,851 | ₩57,383 | ₩58,731 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,342 | ₩57,890 | ₩55,862 | ₩57,503 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,676 | ₩57,570 | ₩55,675 | ₩56,502 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,582 | ₩57,610 | ₩56,409 | ₩57,116 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,422 | ₩57,503 | ₩55,915 | ₩56,195 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,009 | ₩57,009 | ₩56,342 | ₩56,582 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,210 | ₩57,810 | ₩57,210 | ₩57,436 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,636 | ₩57,517 | ₩56,596 | ₩56,929 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,436 | ₩57,316 | ₩56,342 | ₩56,836 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,863 | ₩57,823 | ₩56,102 | ₩56,729 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,288 | ₩57,116 | ₩55,275 | ₩56,996 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,861 | ₩56,422 | ₩54,087 | ₩55,261 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,928 | ₩55,808 | ₩54,180 | ₩55,008 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,822 | ₩56,676 | ₩54,647 | ₩54,994 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,437 | ₩59,198 | ₩57,543 | ₩57,690 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,532 | ₩59,785 | ₩58,317 | ₩58,571 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,357 | ₩60,212 | ₩57,997 | ₩59,825 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,663 | ₩58,397 | ₩57,116 | ₩58,397 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,757 | ₩58,371 | ₩56,662 | ₩57,450 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,130 | ₩57,997 | ₩56,356 | ₩57,610 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,702 | ₩57,757 | ₩56,569 | ₩57,517 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,329 | ₩57,557 | ₩55,995 | ₩57,130 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,076 | ₩57,650 | ₩55,995 | ₩56,356 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,476 | ₩57,356 | ₩55,528 | ₩57,130 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,475 | ₩56,582 | ₩55,235 | ₩55,795 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,541 | ₩55,595 | ₩54,474 | ₩55,501 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,621 | ₩55,034 | ₩53,980 | ₩54,447 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,368 | ₩56,009 | ₩53,887 | ₩53,993 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩54,981 | ₩55,808 | ₩54,634 | ₩55,368 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,421 | ₩55,475 | ₩53,460 | ₩54,247 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,527 | ₩55,808 | ₩54,194 | ₩55,275 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,195 | ₩56,476 | ₩54,127 | ₩54,687 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,250 | ₩57,770 | ₩55,795 | ₩56,275 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,116 | ₩57,850 | ₩56,702 | ₩57,103 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,862 | ₩56,849 | ₩55,088 | ₩56,529 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,739 | ₩55,488 | ₩52,739 | ₩55,195 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,313 | ₩53,553 | ₩52,632 | ₩53,380 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,393 | ₩54,461 | ₩53,259 | ₩53,580 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,447 | ₩54,447 | ₩52,405 | ₩53,927 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,766 | ₩54,767 | ₩51,992 | ₩54,581 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,687 | ₩54,274 | ₩52,592 | ₩52,899 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,646 | ₩54,701 | ₩52,245 | ₩54,594 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,845 | ₩54,287 | ₩51,324 | ₩54,034 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,312 | ₩53,193 | ₩51,885 | ₩52,179 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,525 | ₩52,779 | ₩51,351 | ₩52,245 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,526 | ₩52,752 | ₩51,778 | ₩52,045 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,406 | ₩53,513 | ₩52,045 | ₩52,365 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩52,993 | ₩53,420 | ₩52,232 | ₩53,300 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,845 | ₩53,246 | ₩50,897 | ₩52,699 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,339 | ₩53,246 | ₩51,351 | ₩52,312 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,804 | ₩52,712 | ₩50,804 | ₩52,339 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,631 | ₩51,631 | ₩50,497 | ₩51,204 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,979 | ₩53,126 | ₩51,658 | ₩51,658 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,711 | ₩53,473 | ₩51,031 | ₩52,979 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,604 | ₩51,912 | ₩49,670 | ₩51,765 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,177 | ₩50,591 | ₩49,136 | ₩50,123 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,178 | ₩51,218 | ₩49,363 | ₩49,937 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,791 | ₩51,698 | ₩50,364 | ₩50,857 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,618 | ₩52,646 | ₩49,937 | ₩51,151 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,817 | ₩52,165 | ₩50,510 | ₩51,191 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,952 | ₩52,712 | ₩50,097 | ₩50,604 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,430 | ₩52,018 | ₩49,389 | ₩51,872 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,721 | ₩49,843 | ₩47,548 | ₩49,590 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,346 | ₩47,775 | ₩45,106 | ₩47,588 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,346 | ₩47,081 | ₩45,333 | ₩46,280 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,307 | ₩46,627 | ₩45,106 | ₩45,333 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,014 | ₩47,348 | ₩46,053 | ₩46,480 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,934 | ₩47,428 | ₩46,374 | ₩46,987 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,921 | ₩47,494 | ₩46,494 | ₩46,934 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,134 | ₩47,548 | ₩46,520 | ₩47,121 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,254 | ₩47,748 | ₩46,680 | ₩47,508 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,321 | ₩47,615 | ₩46,494 | ₩46,827 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,014 | ₩47,788 | ₩46,987 | ₩47,681 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,720 | ₩47,948 | ₩46,720 | ₩47,254 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,854 | ₩46,907 | ₩45,987 | ₩46,827 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,173 | ₩47,521 | ₩46,173 | ₩46,640 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,533 | ₩47,027 | ₩45,506 | ₩46,200 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,506 | ₩46,360 | ₩45,052 | ₩45,586 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,359 | ₩47,228 | ₩45,359 | ₩45,533 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,653 | ₩46,040 | ₩44,906 | ₩45,693 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,706 | ₩46,894 | ₩45,506 | ₩45,880 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩45,987 | ₩46,801 | ₩45,039 | ₩46,067 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,041 | ₩47,041 | ₩46,187 | ₩46,293 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,468 | ₩47,828 | ₩46,587 | ₩47,241 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,122 | ₩48,789 | ₩47,575 | ₩47,615 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,068 | ₩48,442 | ₩47,801 | ₩48,402 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,589 | ₩48,842 | ₩47,601 | ₩48,068 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,815 | ₩49,096 | ₩47,815 | ₩48,575 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,362 | ₩49,176 | ₩47,922 | ₩48,002 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,417 | ₩51,231 | ₩48,495 | ₩48,882 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,298 | ₩51,498 | ₩49,776 | ₩50,604 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,458 | ₩52,352 | ₩51,231 | ₩51,511 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,457 | ₩51,912 | ₩49,830 | ₩51,458 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,697 | ₩51,178 | ₩49,710 | ₩50,043 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,044 | ₩51,498 | ₩49,977 | ₩50,737 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,257 | ₩50,777 | ₩49,910 | ₩50,684 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,602 | ₩50,550 | ₩47,414 | ₩50,377 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,908 | ₩48,469 | ₩46,814 | ₩48,309 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,280 | ₩48,175 | ₩46,213 | ₩47,868 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,360 | ₩46,881 | ₩45,946 | ₩46,427 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,600 | ₩46,921 | ₩45,973 | ₩46,093 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,948 | ₩47,948 | ₩46,494 | ₩46,680 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,041 | ₩48,108 | ₩46,454 | ₩47,801 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,720 | ₩46,841 | ₩45,720 | ₩46,614 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,160 | ₩46,667 | ₩45,786 | ₩46,213 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,187 | ₩46,427 | ₩45,706 | ₩46,120 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,347 | ₩46,414 | ₩45,813 | ₩46,147 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,959 | ₩46,694 | ₩44,852 | ₩46,347 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,373 | ₩46,147 | ₩44,892 | ₩44,919 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,839 | ₩46,440 | ₩44,839 | ₩45,773 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,186 | ₩45,453 | ₩44,452 | ₩44,866 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,172 | ₩45,640 | ₩44,652 | ₩44,812 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,959 | ₩45,987 | ₩44,959 | ₩45,146 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,479 | ₩46,120 | ₩45,106 | ₩45,186 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,359 | ₩45,840 | ₩44,759 | ₩45,640 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,266 | ₩46,013 | ₩44,972 | ₩45,600 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,599 | ₩45,186 | ₩44,252 | ₩45,159 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,838 | ₩44,679 | ₩43,838 | ₩44,599 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,571 | ₩44,238 | ₩42,917 | ₩43,878 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,958 | ₩44,292 | ₩43,344 | ₩43,584 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,838 | ₩44,412 | ₩42,837 | ₩43,638 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,824 | ₩44,425 | ₩42,450 | ₩44,132 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,210 | ₩43,224 | ₩42,210 | ₩43,064 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,423 | ₩42,557 | ₩41,276 | ₩42,450 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,689 | ₩42,157 | ₩41,182 | ₩41,863 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,970 | ₩42,130 | ₩41,236 | ₩42,036 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,824 | ₩42,824 | ₩41,436 | ₩41,970 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,744 | ₩43,051 | ₩42,183 | ₩42,864 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,491 | ₩43,665 | ₩42,690 | ₩42,744 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,332 | ₩44,332 | ₩43,251 | ₩43,491 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,052 | ₩44,332 | ₩43,504 | ₩44,038 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,371 | ₩44,358 | ₩42,864 | ₩44,145 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,038 | ₩44,612 | ₩43,331 | ₩43,358 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,104 | ₩44,185 | ₩42,770 | ₩44,185 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,291 | ₩43,598 | ₩42,744 | ₩42,824 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩43,985 | ₩44,118 | ₩42,891 | ₩43,224 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,851 | ₩44,705 | ₩43,584 | ₩44,145 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,223 | ₩43,838 | ₩42,223 | ₩43,678 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,397 | ₩42,864 | ₩41,596 | ₩42,210 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,383 | ₩42,637 | ₩41,356 | ₩42,397 | +2.45% | 7.5만 |
|---|