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 | ₩58,654 | ₩60,149 | ₩57,866 | ₩58,774 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,400 | ₩59,241 | ₩57,746 | ₩58,654 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,973 | ₩59,668 | ₩57,399 | ₩58,494 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,123 | ₩61,123 | ₩57,052 | ₩58,360 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,243 | ₩61,337 | ₩60,269 | ₩60,683 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,350 | ₩61,724 | ₩60,629 | ₩61,404 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,962 | ₩61,364 | ₩59,575 | ₩60,776 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,163 | ₩61,163 | ₩59,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,629 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,497 | ₩62,471 | ₩60,790 | ₩60,883 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,389 | ₩62,071 | ₩60,055 | ₩61,550 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,896 | ₩61,350 | ₩60,149 | ₩60,563 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,828 | ₩61,364 | ₩59,655 | ₩61,110 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,175 | ₩60,416 | ₩59,321 | ₩59,615 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,588 | ₩60,709 | ₩59,588 | ₩60,309 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,695 | ₩59,695 | ₩58,547 | ₩59,134 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,921 | ₩60,109 | ₩57,906 | ₩59,722 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,348 | ₩59,708 | ₩58,373 | ₩58,921 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,801 | ₩59,655 | ₩58,654 | ₩58,934 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,481 | ₩59,642 | ₩58,333 | ₩58,854 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,946 | ₩59,588 | ₩57,265 | ₩59,481 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,786 | ₩57,960 | ₩57,172 | ₩57,706 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,105 | ₩57,786 | ₩56,932 | ₩57,573 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,918 | ₩57,532 | ₩56,118 | ₩56,945 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,332 | ₩57,653 | ₩56,665 | ₩57,265 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,706 | ₩58,534 | ₩57,559 | ₩57,893 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,559 | ₩58,494 | ₩56,878 | ₩58,240 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,933 | ₩58,040 | ₩57,159 | ₩57,252 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,813 | ₩58,667 | ₩55,637 | ₩57,372 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,747 | ₩59,895 | ₩57,452 | ₩57,773 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,387 | ₩59,361 | ₩58,053 | ₩58,747 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,080 | ₩58,467 | ₩56,732 | ₩58,080 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,399 | ₩59,815 | ₩57,399 | ₩58,267 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,148 | ₩59,495 | ₩58,053 | ₩58,881 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,548 | ₩60,069 | ₩58,720 | ₩59,054 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,960 | ₩59,294 | ₩57,105 | ₩58,867 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,585 | ₩57,933 | ₩56,531 | ₩57,586 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,746 | ₩58,467 | ₩57,279 | ₩57,346 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,559 | ₩58,200 | ₩57,132 | ₩57,426 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,985 | ₩58,026 | ₩56,718 | ₩57,132 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,986 | ₩57,986 | ₩56,798 | ₩57,452 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩57,012 | ₩59,695 | ₩56,505 | ₩57,466 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,770 | ₩57,052 | ₩55,597 | ₩56,491 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,836 | ₩56,825 | ₩54,729 | ₩55,690 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,306 | ₩58,467 | ₩55,544 | ₩55,544 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,105 | ₩57,746 | ₩56,865 | ₩57,626 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,960 | ₩58,173 | ₩56,798 | ₩57,693 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,455 | ₩59,455 | ₩56,945 | ₩57,559 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,480 | ₩60,135 | ₩57,639 | ₩59,161 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,468 | ₩60,496 | ₩58,040 | ₩58,600 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,507 | ₩59,508 | ₩58,280 | ₩58,654 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,627 | ₩59,268 | ₩57,479 | ₩58,707 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,786 | ₩59,481 | ₩57,786 | ₩59,214 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,120 | ₩59,121 | ₩57,893 | ₩58,160 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,892 | ₩58,253 | ₩56,892 | ₩57,319 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,171 | ₩57,159 | ₩56,171 | ₩56,892 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩56,999 | ₩56,999 | ₩55,116 | ₩56,331 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩58,013 | ₩58,761 | ₩57,239 | ₩58,040 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,108 | ₩59,241 | ₩57,092 | ₩57,866 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,335 | ₩59,868 | ₩58,240 | ₩58,667 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,668 | ₩60,749 | ₩58,734 | ₩59,388 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,853 | ₩59,762 | ₩57,679 | ₩59,575 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,759 | ₩59,121 | ₩57,546 | ₩58,093 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,093 | ₩58,187 | ₩57,199 | ₩58,106 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,853 | ₩58,534 | ₩56,264 | ₩57,946 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,625 | ₩57,906 | ₩56,598 | ₩57,466 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,825 | ₩56,905 | ₩55,557 | ₩56,625 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,638 | ₩58,320 | ₩55,570 | ₩56,745 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,719 | ₩58,213 | ₩56,171 | ₩56,171 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,558 | ₩57,225 | ₩55,944 | ₩57,025 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,571 | ₩57,172 | ₩55,810 | ₩56,518 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,344 | ₩57,065 | ₩55,931 | ₩56,932 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,758 | ₩56,758 | ₩55,730 | ₩56,304 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,344 | ₩56,545 | ₩55,704 | ₩56,344 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,264 | ₩57,399 | ₩55,477 | ₩56,331 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,411 | ₩56,878 | ₩55,250 | ₩55,664 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,411 | ₩57,733 | ₩55,824 | ₩57,426 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,783 | ₩56,291 | ₩54,783 | ₩56,118 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,289 | ₩54,996 | ₩53,741 | ₩54,436 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,089 | ₩54,542 | ₩53,167 | ₩54,315 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,449 | ₩54,596 | ₩52,954 | ₩53,915 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,502 | ₩54,943 | ₩53,621 | ₩54,716 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,769 | ₩55,530 | ₩54,155 | ₩54,502 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,210 | ₩55,851 | ₩54,569 | ₩55,517 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,210 | ₩56,064 | ₩54,849 | ₩55,210 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,394 | ₩55,383 | ₩52,393 | ₩55,210 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,634 | ₩54,636 | ₩52,553 | ₩52,994 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,408 | ₩53,768 | ₩52,006 | ₩52,473 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,966 | ₩54,476 | ₩51,966 | ₩53,408 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,089 | ₩54,729 | ₩50,831 | ₩51,886 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,524 | ₩53,635 | ₩50,057 | ₩52,807 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,350 | ₩61,857 | ₩49,630 | ₩50,177 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,218 | ₩63,019 | ₩62,098 | ₩62,231 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,338 | ₩62,845 | ₩61,430 | ₩62,018 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,405 | ₩63,232 | ₩61,510 | ₩62,965 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,563 | ₩62,685 | ₩60,563 | ₩62,471 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,924 | ₩62,458 | ₩59,495 | ₩60,483 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,738 | ₩63,099 | ₩61,537 | ₩61,764 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,883 | ₩62,498 | ₩59,802 | ₩62,204 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,338 | ₩62,578 | ₩60,696 | ₩61,550 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,178 | ₩64,354 | ₩61,684 | ₩62,378 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,469 | ₩62,138 | ₩59,949 | ₩62,058 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,257 | ₩61,844 | ₩59,949 | ₩60,296 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,429 | ₩61,350 | ₩60,162 | ₩61,190 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,373 | ₩60,576 | ₩58,373 | ₩60,416 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,213 | ₩59,308 | ₩57,706 | ₩58,987 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,762 | ₩59,762 | ₩58,160 | ₩58,267 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,654 | ₩59,895 | ₩58,547 | ₩59,642 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,653 | ₩59,775 | ₩57,399 | ₩58,654 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,814 | ₩59,041 | ₩57,599 | ₩57,893 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,973 | ₩58,614 | ₩57,426 | ₩58,387 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,347 | ₩59,094 | ₩57,172 | ₩57,573 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,479 | ₩58,867 | ₩57,399 | ₩58,747 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,358 | ₩57,906 | ₩55,877 | ₩57,519 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,692 | ₩57,586 | ₩55,690 | ₩56,518 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,598 | ₩57,626 | ₩56,425 | ₩57,132 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,438 | ₩57,519 | ₩55,931 | ₩56,211 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,025 | ₩57,025 | ₩56,358 | ₩56,598 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,225 | ₩57,826 | ₩57,225 | ₩57,452 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,651 | ₩57,532 | ₩56,611 | ₩56,945 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,451 | ₩57,332 | ₩56,358 | ₩56,852 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,878 | ₩57,839 | ₩56,118 | ₩56,745 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,303 | ₩57,132 | ₩55,290 | ₩57,012 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,876 | ₩56,438 | ₩54,102 | ₩55,277 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,943 | ₩55,824 | ₩54,195 | ₩55,023 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,837 | ₩56,692 | ₩54,663 | ₩55,010 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,454 | ₩59,214 | ₩57,559 | ₩57,706 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,548 | ₩59,802 | ₩58,333 | ₩58,587 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,373 | ₩60,229 | ₩58,013 | ₩59,842 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,679 | ₩58,413 | ₩57,132 | ₩58,413 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,773 | ₩58,387 | ₩56,678 | ₩57,466 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,145 | ₩58,013 | ₩56,371 | ₩57,626 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,718 | ₩57,773 | ₩56,585 | ₩57,532 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,344 | ₩57,573 | ₩56,011 | ₩57,145 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,092 | ₩57,666 | ₩56,011 | ₩56,371 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,491 | ₩57,372 | ₩55,544 | ₩57,145 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,490 | ₩56,598 | ₩55,250 | ₩55,810 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,556 | ₩55,610 | ₩54,489 | ₩55,517 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,636 | ₩55,050 | ₩53,995 | ₩54,462 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,383 | ₩56,024 | ₩53,902 | ₩54,008 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩54,996 | ₩55,824 | ₩54,649 | ₩55,383 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,437 | ₩55,490 | ₩53,474 | ₩54,262 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,542 | ₩55,824 | ₩54,209 | ₩55,290 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,211 | ₩56,491 | ₩54,142 | ₩54,703 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,265 | ₩57,786 | ₩55,810 | ₩56,291 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,132 | ₩57,866 | ₩56,718 | ₩57,119 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,877 | ₩56,865 | ₩55,103 | ₩56,545 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,754 | ₩55,503 | ₩52,754 | ₩55,210 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,328 | ₩53,568 | ₩52,647 | ₩53,394 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,408 | ₩54,476 | ₩53,274 | ₩53,595 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,462 | ₩54,462 | ₩52,420 | ₩53,942 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,780 | ₩54,783 | ₩52,006 | ₩54,596 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,701 | ₩54,289 | ₩52,607 | ₩52,914 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,661 | ₩54,716 | ₩52,260 | ₩54,609 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,859 | ₩54,302 | ₩51,339 | ₩54,048 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,327 | ₩53,208 | ₩51,899 | ₩52,193 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,539 | ₩52,794 | ₩51,365 | ₩52,260 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,540 | ₩52,767 | ₩51,793 | ₩52,060 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,421 | ₩53,528 | ₩52,060 | ₩52,380 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩53,007 | ₩53,434 | ₩52,246 | ₩53,314 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,859 | ₩53,261 | ₩50,912 | ₩52,714 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,353 | ₩53,261 | ₩51,365 | ₩52,327 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,818 | ₩52,727 | ₩50,818 | ₩52,353 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,646 | ₩51,646 | ₩50,511 | ₩51,219 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,994 | ₩53,141 | ₩51,672 | ₩51,672 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,726 | ₩53,488 | ₩51,045 | ₩52,994 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,618 | ₩51,926 | ₩49,683 | ₩51,779 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,191 | ₩50,605 | ₩49,150 | ₩50,137 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,192 | ₩51,232 | ₩49,376 | ₩49,950 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,805 | ₩51,712 | ₩50,378 | ₩50,872 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,632 | ₩52,660 | ₩49,950 | ₩51,165 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,831 | ₩52,180 | ₩50,524 | ₩51,205 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,966 | ₩52,727 | ₩50,111 | ₩50,618 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,443 | ₩52,033 | ₩49,403 | ₩51,886 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,735 | ₩49,857 | ₩47,561 | ₩49,603 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,359 | ₩47,788 | ₩45,118 | ₩47,601 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,359 | ₩47,094 | ₩45,345 | ₩46,293 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,320 | ₩46,640 | ₩45,118 | ₩45,345 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,027 | ₩47,361 | ₩46,066 | ₩46,493 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,947 | ₩47,441 | ₩46,386 | ₩47,000 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,934 | ₩47,508 | ₩46,507 | ₩46,947 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,147 | ₩47,561 | ₩46,533 | ₩47,134 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,267 | ₩47,761 | ₩46,693 | ₩47,521 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,334 | ₩47,628 | ₩46,507 | ₩46,840 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,027 | ₩47,801 | ₩47,000 | ₩47,695 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,733 | ₩47,962 | ₩46,733 | ₩47,267 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,867 | ₩46,920 | ₩45,999 | ₩46,840 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,186 | ₩47,534 | ₩46,186 | ₩46,653 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,545 | ₩47,040 | ₩45,519 | ₩46,213 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,519 | ₩46,373 | ₩45,065 | ₩45,599 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,372 | ₩47,241 | ₩45,372 | ₩45,545 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,666 | ₩46,053 | ₩44,918 | ₩45,706 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,719 | ₩46,907 | ₩45,519 | ₩45,892 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩45,999 | ₩46,814 | ₩45,052 | ₩46,079 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,054 | ₩47,054 | ₩46,200 | ₩46,306 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,481 | ₩47,841 | ₩46,600 | ₩47,254 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,135 | ₩48,802 | ₩47,588 | ₩47,628 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,082 | ₩48,455 | ₩47,815 | ₩48,415 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,602 | ₩48,856 | ₩47,614 | ₩48,082 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,828 | ₩49,110 | ₩47,828 | ₩48,589 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,375 | ₩49,190 | ₩47,935 | ₩48,015 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,431 | ₩51,245 | ₩48,509 | ₩48,896 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,312 | ₩51,512 | ₩49,790 | ₩50,618 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,472 | ₩52,367 | ₩51,245 | ₩51,526 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,471 | ₩51,926 | ₩49,844 | ₩51,472 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,711 | ₩51,192 | ₩49,724 | ₩50,057 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,058 | ₩51,512 | ₩49,991 | ₩50,751 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,271 | ₩50,791 | ₩49,924 | ₩50,698 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,616 | ₩50,564 | ₩47,428 | ₩50,391 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,921 | ₩48,482 | ₩46,827 | ₩48,322 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,293 | ₩48,188 | ₩46,226 | ₩47,881 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,373 | ₩46,894 | ₩45,959 | ₩46,440 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,613 | ₩46,934 | ₩45,986 | ₩46,106 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,962 | ₩47,962 | ₩46,507 | ₩46,693 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,054 | ₩48,122 | ₩46,466 | ₩47,815 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,732 | ₩46,854 | ₩45,732 | ₩46,627 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,173 | ₩46,680 | ₩45,799 | ₩46,226 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,200 | ₩46,440 | ₩45,719 | ₩46,133 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,360 | ₩46,426 | ₩45,826 | ₩46,159 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,971 | ₩46,707 | ₩44,865 | ₩46,360 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,385 | ₩46,159 | ₩44,905 | ₩44,931 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,851 | ₩46,453 | ₩44,851 | ₩45,786 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,198 | ₩45,465 | ₩44,464 | ₩44,878 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,185 | ₩45,652 | ₩44,664 | ₩44,825 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,971 | ₩45,999 | ₩44,971 | ₩45,158 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,492 | ₩46,133 | ₩45,118 | ₩45,198 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,372 | ₩45,852 | ₩44,771 | ₩45,652 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,278 | ₩46,026 | ₩44,985 | ₩45,612 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,611 | ₩45,198 | ₩44,264 | ₩45,172 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,850 | ₩44,691 | ₩43,850 | ₩44,611 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,583 | ₩44,251 | ₩42,929 | ₩43,890 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,970 | ₩44,304 | ₩43,356 | ₩43,597 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,850 | ₩44,424 | ₩42,849 | ₩43,650 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,836 | ₩44,437 | ₩42,462 | ₩44,144 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,222 | ₩43,236 | ₩42,222 | ₩43,076 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,434 | ₩42,569 | ₩41,287 | ₩42,462 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,701 | ₩42,168 | ₩41,194 | ₩41,875 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,981 | ₩42,142 | ₩41,247 | ₩42,048 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,836 | ₩42,836 | ₩41,447 | ₩41,981 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,756 | ₩43,063 | ₩42,195 | ₩42,876 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,503 | ₩43,677 | ₩42,702 | ₩42,756 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,344 | ₩44,344 | ₩43,263 | ₩43,503 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,064 | ₩44,344 | ₩43,516 | ₩44,050 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,383 | ₩44,371 | ₩42,876 | ₩44,157 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,050 | ₩44,624 | ₩43,343 | ₩43,370 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,116 | ₩44,197 | ₩42,782 | ₩44,197 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,303 | ₩43,610 | ₩42,756 | ₩42,836 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩43,997 | ₩44,130 | ₩42,902 | ₩43,236 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,864 | ₩44,718 | ₩43,597 | ₩44,157 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,235 | ₩43,850 | ₩42,235 | ₩43,690 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,409 | ₩42,876 | ₩41,608 | ₩42,222 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,394 | ₩42,649 | ₩41,367 | ₩42,409 | +2.45% | 7.5만 |
|---|