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 | ₩58,638 | ₩60,133 | ₩57,851 | ₩58,758 | +0.20% | 3.7만 |
| 2026.10.08 | ₩58,385 | ₩59,226 | ₩57,731 | ₩58,638 | +0.43% | 4.7만 |
| 2026.10.07 | ₩57,958 | ₩59,653 | ₩57,384 | ₩58,478 | +0.90% | 5.4만 |
| 2026.10.06 | ₩61,107 | ₩61,107 | ₩57,037 | ₩58,345 | -4.52% | 6.9만 |
| 2026.10.05 | ₩61,227 | ₩61,321 | ₩60,253 | ₩60,667 | -0.92% | 3.5만 |
| 2026.10.02 | ₩61,334 | ₩61,708 | ₩60,613 | ₩61,387 | +0.09% | 3.4만 |
| 2026.10.01 | ₩59,946 | ₩61,347 | ₩59,559 | ₩60,760 | +1.36% | 3.4만 |
| 2026.09.30 | ₩61,147 | ₩61,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,613 |
| -0.87% |
| 4만 |
| 2026.09.29 | ₩61,481 | ₩62,455 | ₩60,774 | ₩60,867 | -1.00% | 3.6만 |
|---|
| 2026.09.28 | ₩60,373 | ₩62,055 | ₩60,040 | ₩61,534 | +1.92% | 3.8만 |
|---|
| 2026.09.25 | ₩60,880 | ₩61,334 | ₩60,133 | ₩60,547 | -0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩59,813 | ₩61,347 | ₩59,639 | ₩61,094 | +2.14% | 5.2만 |
|---|
| 2026.09.23 | ₩60,160 | ₩60,400 | ₩59,306 | ₩59,599 | -0.93% | 4.3만 |
|---|
| 2026.09.22 | ₩59,573 | ₩60,694 | ₩59,573 | ₩60,293 | +1.21% | 3.5만 |
|---|
| 2026.09.21 | ₩59,679 | ₩59,679 | ₩58,532 | ₩59,119 | -0.94% | 4.3만 |
|---|
| 2026.09.18 | ₩58,905 | ₩60,093 | ₩57,891 | ₩59,706 | +1.36% | 19.1만 |
|---|
| 2026.09.17 | ₩59,332 | ₩59,693 | ₩58,358 | ₩58,905 | -0.72% | 2.8만 |
|---|
| 2026.09.16 | ₩58,785 | ₩59,639 | ₩58,638 | ₩58,919 | +0.23% | 3.7만 |
|---|
| 2026.09.15 | ₩59,466 | ₩59,626 | ₩58,318 | ₩58,839 | -1.05% | 3.4만 |
|---|
| 2026.09.14 | ₩57,931 | ₩59,573 | ₩57,250 | ₩59,466 | +2.65% | 3.7만 |
|---|
| 2026.09.11 | ₩57,771 | ₩57,944 | ₩57,157 | ₩57,691 | -0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩57,090 | ₩57,771 | ₩56,917 | ₩57,557 | +0.82% | 3.5만 |
|---|
| 2026.09.09 | ₩56,904 | ₩57,517 | ₩56,103 | ₩56,930 | +0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩57,317 | ₩57,637 | ₩56,650 | ₩57,250 | -0.12% | 5.7만 |
|---|
| 2026.09.04 | ₩57,691 | ₩58,518 | ₩57,544 | ₩57,878 | +0.32% | 3.5만 |
|---|
| 2026.09.03 | ₩57,544 | ₩58,478 | ₩56,863 | ₩58,225 | +1.18% | 2.9만 |
|---|
| 2026.09.02 | ₩57,918 | ₩58,024 | ₩57,144 | ₩57,237 | -1.18% | 5.1만 |
|---|
| 2026.09.01 | ₩57,798 | ₩58,652 | ₩55,622 | ₩57,357 | -0.76% | 4.4만 |
|---|
| 2026.08.31 | ₩58,732 | ₩59,879 | ₩57,437 | ₩57,758 | -1.66% | 4.9만 |
|---|
| 2026.08.28 | ₩58,371 | ₩59,346 | ₩58,038 | ₩58,732 | +0.62% | 6.5만 |
|---|
| 2026.08.27 | ₩58,065 | ₩58,452 | ₩56,717 | ₩58,065 | 0.00% | 12.3만 |
|---|
| 2026.08.26 | ₩57,384 | ₩59,799 | ₩57,384 | ₩58,251 | +1.51% | 9.7만 |
|---|
| 2026.08.25 | ₩59,132 | ₩59,479 | ₩58,038 | ₩58,865 | -0.45% | 9.5만 |
|---|
| 2026.08.24 | ₩59,532 | ₩60,053 | ₩58,705 | ₩59,039 | -0.83% | 6.1만 |
|---|
| 2026.08.21 | ₩57,944 | ₩59,279 | ₩57,090 | ₩58,852 | +1.57% | 20.1만 |
|---|
| 2026.08.20 | ₩56,570 | ₩57,918 | ₩56,516 | ₩57,571 | +1.77% | 5.5만 |
|---|
| 2026.08.19 | ₩57,731 | ₩58,452 | ₩57,264 | ₩57,331 | -0.69% | 4만 |
|---|
| 2026.08.18 | ₩57,544 | ₩58,185 | ₩57,117 | ₩57,411 | -0.23% | 5.1만 |
|---|
| 2026.08.17 | ₩56,970 | ₩58,011 | ₩56,703 | ₩57,117 | +0.26% | 9.9만 |
|---|
| 2026.08.14 | ₩57,971 | ₩57,971 | ₩56,783 | ₩57,437 | -0.92% | 4.8만 |
|---|
| 2026.08.13 | ₩56,997 | ₩59,679 | ₩56,490 | ₩57,451 | +0.80% | 5.1만 |
|---|
| 2026.08.12 | ₩55,756 | ₩57,037 | ₩55,582 | ₩56,476 | +1.29% | 3.9만 |
|---|
| 2026.08.11 | ₩54,822 | ₩56,810 | ₩54,715 | ₩55,676 | +1.56% | 3.2만 |
|---|
| 2026.08.10 | ₩57,291 | ₩58,452 | ₩55,529 | ₩55,529 | -3.07% | 4.5만 |
|---|
| 2026.08.07 | ₩57,090 | ₩57,731 | ₩56,850 | ₩57,611 | +0.91% | 3.1만 |
|---|
| 2026.08.06 | ₩57,944 | ₩58,158 | ₩56,783 | ₩57,678 | -0.46% | 5.8만 |
|---|
| 2026.08.05 | ₩59,439 | ₩59,439 | ₩56,930 | ₩57,544 | -3.19% | 4.6만 |
|---|
| 2026.08.04 | ₩58,465 | ₩60,120 | ₩57,624 | ₩59,145 | +1.16% | 4.3만 |
|---|
| 2026.08.03 | ₩59,452 | ₩60,480 | ₩58,024 | ₩58,585 | -1.46% | 6.1만 |
|---|
| 2026.07.31 | ₩58,492 | ₩59,492 | ₩58,265 | ₩58,638 | +0.25% | 3.6만 |
|---|
| 2026.07.30 | ₩58,612 | ₩59,252 | ₩57,464 | ₩58,692 | +0.14% | 3.3만 |
|---|
| 2026.07.29 | ₩57,771 | ₩59,466 | ₩57,771 | ₩59,199 | +2.47% | 4.1만 |
|---|
| 2026.07.28 | ₩58,105 | ₩59,105 | ₩57,878 | ₩58,145 | +0.07% | 2.8만 |
|---|
| 2026.07.27 | ₩56,877 | ₩58,238 | ₩56,877 | ₩57,304 | +0.75% | 4.1만 |
|---|
| 2026.07.24 | ₩56,156 | ₩57,144 | ₩56,156 | ₩56,877 | +1.28% | 3.4만 |
|---|
| 2026.07.23 | ₩56,984 | ₩56,984 | ₩55,102 | ₩56,316 | -1.17% | 6.4만 |
|---|
| 2026.07.22 | ₩57,998 | ₩58,745 | ₩57,224 | ₩58,024 | +0.05% | 4.3만 |
|---|
| 2026.07.21 | ₩59,092 | ₩59,226 | ₩57,077 | ₩57,851 | -2.10% | 4.1만 |
|---|
| 2026.07.20 | ₩59,319 | ₩59,853 | ₩58,225 | ₩58,652 | -1.12% | 4만 |
|---|
| 2026.07.17 | ₩59,653 | ₩60,734 | ₩58,718 | ₩59,372 | -0.47% | 8만 |
|---|
| 2026.07.16 | ₩57,838 | ₩59,746 | ₩57,664 | ₩59,559 | +2.98% | 5.5만 |
|---|
| 2026.07.15 | ₩57,744 | ₩59,105 | ₩57,531 | ₩58,078 | +0.58% | 3.6만 |
|---|
| 2026.07.14 | ₩58,078 | ₩58,171 | ₩57,184 | ₩58,091 | +0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩57,838 | ₩58,518 | ₩56,250 | ₩57,931 | +0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩56,610 | ₩57,891 | ₩56,583 | ₩57,451 | +1.49% | 3.4만 |
|---|
| 2026.07.09 | ₩56,810 | ₩56,890 | ₩55,542 | ₩56,610 | -0.35% | 4.1만 |
|---|
| 2026.07.08 | ₩56,623 | ₩58,305 | ₩55,556 | ₩56,730 | +0.19% | 5.3만 |
|---|
| 2026.07.07 | ₩57,704 | ₩58,198 | ₩56,156 | ₩56,156 | -2.68% | 3.4만 |
|---|
| 2026.07.06 | ₩56,543 | ₩57,210 | ₩55,929 | ₩57,010 | +0.83% | 3.6만 |
|---|
| 2026.07.02 | ₩56,557 | ₩57,157 | ₩55,796 | ₩56,503 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩56,330 | ₩57,050 | ₩55,916 | ₩56,917 | +1.04% | 4.7만 |
|---|
| 2026.06.30 | ₩56,743 | ₩56,743 | ₩55,716 | ₩56,290 | -0.80% | 3만 |
|---|
| 2026.06.29 | ₩56,330 | ₩56,530 | ₩55,689 | ₩56,330 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩56,250 | ₩57,384 | ₩55,462 | ₩56,316 | +0.12% | 18.8만 |
|---|
| 2026.06.25 | ₩56,396 | ₩56,863 | ₩55,235 | ₩55,649 | -1.33% | 4.3만 |
|---|
| 2026.06.24 | ₩56,396 | ₩57,718 | ₩55,809 | ₩57,411 | +1.80% | 5.6만 |
|---|
| 2026.06.23 | ₩54,768 | ₩56,276 | ₩54,768 | ₩56,103 | +2.44% | 5.7만 |
|---|
| 2026.06.22 | ₩54,275 | ₩54,982 | ₩53,727 | ₩54,421 | +0.27% | 4.5만 |
|---|
| 2026.06.18 | ₩54,074 | ₩54,528 | ₩53,154 | ₩54,301 | +0.42% | 17.5만 |
|---|
| 2026.06.17 | ₩54,435 | ₩54,581 | ₩52,940 | ₩53,901 | -0.98% | 6.6만 |
|---|
| 2026.06.16 | ₩54,488 | ₩54,928 | ₩53,607 | ₩54,702 | +0.39% | 5.7만 |
|---|
| 2026.06.15 | ₩54,755 | ₩55,516 | ₩54,141 | ₩54,488 | -0.49% | 4.2만 |
|---|
| 2026.06.12 | ₩55,195 | ₩55,836 | ₩54,555 | ₩55,502 | +0.56% | 3.6만 |
|---|
| 2026.06.11 | ₩55,195 | ₩56,049 | ₩54,835 | ₩55,195 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩53,380 | ₩55,369 | ₩52,380 | ₩55,195 | +3.40% | 6.1만 |
|---|
| 2026.06.09 | ₩52,620 | ₩54,621 | ₩52,540 | ₩52,980 | +0.68% | 5.3만 |
|---|
| 2026.06.08 | ₩53,394 | ₩53,754 | ₩51,993 | ₩52,460 | -1.75% | 6.9만 |
|---|
| 2026.06.05 | ₩51,952 | ₩54,461 | ₩51,952 | ₩53,394 | +2.77% | 5.3만 |
|---|
| 2026.06.04 | ₩54,074 | ₩54,715 | ₩50,818 | ₩51,872 | -4.07% | 8.2만 |
|---|
| 2026.06.03 | ₩50,511 | ₩53,621 | ₩50,044 | ₩52,793 | +4.52% | 9.4만 |
|---|
| 2026.06.02 | ₩61,334 | ₩61,841 | ₩49,617 | ₩50,164 | -18.21% | 27.4만 |
|---|
| 2026.06.01 | ₩62,202 | ₩63,002 | ₩62,081 | ₩62,215 | +0.02% | 3.5만 |
|---|
| 2026.05.29 | ₩62,322 | ₩62,829 | ₩61,414 | ₩62,001 | -0.51% | 6.5만 |
|---|
| 2026.05.28 | ₩62,388 | ₩63,216 | ₩61,494 | ₩62,949 | +0.90% | 5.4만 |
|---|
| 2026.05.27 | ₩60,547 | ₩62,669 | ₩60,547 | ₩62,455 | +3.15% | 4.4만 |
|---|
| 2026.05.26 | ₩61,908 | ₩62,442 | ₩59,479 | ₩60,467 | -2.33% | 5.6만 |
|---|
| 2026.05.22 | ₩62,722 | ₩63,082 | ₩61,521 | ₩61,748 | -1.55% | 5.8만 |
|---|
| 2026.05.21 | ₩60,867 | ₩62,482 | ₩59,786 | ₩62,188 | +2.17% | 5.3만 |
|---|
| 2026.05.20 | ₩62,322 | ₩62,562 | ₩60,680 | ₩61,534 | -1.26% | 4.8만 |
|---|
| 2026.05.19 | ₩62,161 | ₩64,337 | ₩61,668 | ₩62,362 | +0.32% | 4.3만 |
|---|
| 2026.05.18 | ₩60,453 | ₩62,121 | ₩59,933 | ₩62,041 | +2.63% | 4.8만 |
|---|
| 2026.05.15 | ₩61,241 | ₩61,828 | ₩59,933 | ₩60,280 | -1.57% | 5만 |
|---|
| 2026.05.14 | ₩60,413 | ₩61,334 | ₩60,146 | ₩61,174 | +1.26% | 3.8만 |
|---|
| 2026.05.13 | ₩58,358 | ₩60,560 | ₩58,358 | ₩60,400 | +3.50% | 3.4만 |
|---|
| 2026.05.12 | ₩58,198 | ₩59,292 | ₩57,691 | ₩58,972 | +1.33% | 3.3만 |
|---|
| 2026.05.11 | ₩59,746 | ₩59,746 | ₩58,145 | ₩58,251 | -2.50% | 3.6만 |
|---|
| 2026.05.08 | ₩58,638 | ₩59,879 | ₩58,532 | ₩59,626 | +1.68% | 4.8만 |
|---|
| 2026.05.07 | ₩57,637 | ₩59,759 | ₩57,384 | ₩58,638 | +1.74% | 4.2만 |
|---|
| 2026.05.06 | ₩58,799 | ₩59,025 | ₩57,584 | ₩57,878 | -1.57% | 4.2만 |
|---|
| 2026.05.05 | ₩57,958 | ₩58,598 | ₩57,411 | ₩58,371 | +0.71% | 3만 |
|---|
| 2026.05.04 | ₩58,331 | ₩59,079 | ₩57,157 | ₩57,557 | -1.33% | 4.2만 |
|---|
| 2026.05.01 | ₩57,464 | ₩58,852 | ₩57,384 | ₩58,732 | +2.21% | 3.6만 |
|---|
| 2026.04.30 | ₩56,343 | ₩57,891 | ₩55,863 | ₩57,504 | +2.06% | 4.4만 |
|---|
| 2026.04.29 | ₩56,677 | ₩57,571 | ₩55,676 | ₩56,503 | -0.31% | 6.8만 |
|---|
| 2026.04.28 | ₩56,583 | ₩57,611 | ₩56,410 | ₩57,117 | +0.94% | 3.7만 |
|---|
| 2026.04.27 | ₩56,423 | ₩57,504 | ₩55,916 | ₩56,196 | -0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩57,010 | ₩57,010 | ₩56,343 | ₩56,583 | -0.75% | 3.6만 |
|---|
| 2026.04.23 | ₩57,210 | ₩57,811 | ₩57,210 | ₩57,437 | +0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩56,637 | ₩57,517 | ₩56,597 | ₩56,930 | +0.52% | 4.5만 |
|---|
| 2026.04.21 | ₩56,436 | ₩57,317 | ₩56,343 | ₩56,837 | +0.71% | 3.9만 |
|---|
| 2026.04.20 | ₩56,863 | ₩57,824 | ₩56,103 | ₩56,730 | -0.23% | 3.9만 |
|---|
| 2026.04.17 | ₩55,289 | ₩57,117 | ₩55,275 | ₩56,997 | +3.09% | 5.7만 |
|---|
| 2026.04.16 | ₩54,862 | ₩56,423 | ₩54,088 | ₩55,262 | +0.73% | 4.3만 |
|---|
| 2026.04.15 | ₩54,928 | ₩55,809 | ₩54,181 | ₩55,009 | +0.15% | 4.4만 |
|---|
| 2026.04.14 | ₩55,823 | ₩56,677 | ₩54,648 | ₩54,995 | -1.48% | 6.2만 |
|---|
| 2026.04.13 | ₩58,438 | ₩59,199 | ₩57,544 | ₩57,691 | -1.28% | 5만 |
|---|
| 2026.04.10 | ₩59,532 | ₩59,786 | ₩58,318 | ₩58,572 | -1.61% | 6만 |
|---|
| 2026.04.09 | ₩58,358 | ₩60,213 | ₩57,998 | ₩59,826 | +2.52% | 9.6만 |
|---|
| 2026.04.08 | ₩57,664 | ₩58,398 | ₩57,117 | ₩58,398 | +1.27% | 9.3만 |
|---|
| 2026.04.07 | ₩57,758 | ₩58,371 | ₩56,663 | ₩57,451 | -0.53% | 7만 |
|---|
| 2026.04.06 | ₩57,130 | ₩57,998 | ₩56,356 | ₩57,611 | +0.84% | 7.9만 |
|---|
| 2026.04.02 | ₩56,703 | ₩57,758 | ₩56,570 | ₩57,517 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩56,330 | ₩57,557 | ₩55,996 | ₩57,130 | +1.42% | 3.6만 |
|---|
| 2026.03.31 | ₩57,077 | ₩57,651 | ₩55,996 | ₩56,356 | -1.26% | 4.9만 |
|---|
| 2026.03.30 | ₩56,476 | ₩57,357 | ₩55,529 | ₩57,130 | +1.16% | 4.9만 |
|---|
| 2026.03.27 | ₩55,476 | ₩56,583 | ₩55,235 | ₩55,796 | +0.58% | 4.2만 |
|---|
| 2026.03.26 | ₩54,541 | ₩55,596 | ₩54,475 | ₩55,502 | +1.76% | 6.1만 |
|---|
| 2026.03.25 | ₩54,621 | ₩55,035 | ₩53,981 | ₩54,448 | -0.32% | 5.2만 |
|---|
| 2026.03.24 | ₩55,369 | ₩56,009 | ₩53,888 | ₩53,994 | -2.48% | 7.6만 |
|---|
| 2026.03.23 | ₩54,982 | ₩55,809 | ₩54,635 | ₩55,369 | +0.70% | 7.3만 |
|---|
| 2026.03.20 | ₩55,422 | ₩55,476 | ₩53,460 | ₩54,248 | -2.12% | 10.1만 |
|---|
| 2026.03.19 | ₩54,528 | ₩55,809 | ₩54,194 | ₩55,275 | +1.37% | 4.2만 |
|---|
| 2026.03.18 | ₩56,196 | ₩56,476 | ₩54,128 | ₩54,688 | -2.68% | 6.4만 |
|---|
| 2026.03.17 | ₩57,250 | ₩57,771 | ₩55,796 | ₩56,276 | -1.70% | 4.7만 |
|---|
| 2026.03.16 | ₩57,117 | ₩57,851 | ₩56,703 | ₩57,104 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩55,863 | ₩56,850 | ₩55,089 | ₩56,530 | +1.19% | 4.9만 |
|---|
| 2026.03.12 | ₩52,740 | ₩55,489 | ₩52,740 | ₩55,195 | +4.66% | 5.1만 |
|---|
| 2026.03.11 | ₩53,314 | ₩53,554 | ₩52,633 | ₩53,380 | +0.13% | 2.7만 |
|---|
| 2026.03.10 | ₩53,394 | ₩54,461 | ₩53,260 | ₩53,581 | +0.35% | 4.3만 |
|---|
| 2026.03.09 | ₩54,448 | ₩54,448 | ₩52,406 | ₩53,928 | -0.96% | 5.1만 |
|---|
| 2026.03.06 | ₩52,767 | ₩54,768 | ₩51,993 | ₩54,581 | +3.44% | 6만 |
|---|
| 2026.03.05 | ₩53,687 | ₩54,275 | ₩52,593 | ₩52,900 | -1.47% | 4.3만 |
|---|
| 2026.03.04 | ₩53,647 | ₩54,702 | ₩52,246 | ₩54,595 | +1.77% | 3.3만 |
|---|
| 2026.03.03 | ₩51,846 | ₩54,288 | ₩51,325 | ₩54,034 | +4.22% | 7만 |
|---|
| 2026.03.02 | ₩52,313 | ₩53,194 | ₩51,886 | ₩52,179 | -0.26% | 4.2만 |
|---|
| 2026.02.27 | ₩51,525 | ₩52,780 | ₩51,352 | ₩52,246 | +1.40% | 3.1만 |
|---|
| 2026.02.26 | ₩52,526 | ₩52,753 | ₩51,779 | ₩52,046 | -0.91% | 2.3만 |
|---|
| 2026.02.25 | ₩53,407 | ₩53,514 | ₩52,046 | ₩52,366 | -1.95% | 3만 |
|---|
| 2026.02.24 | ₩52,993 | ₩53,420 | ₩52,233 | ₩53,300 | +0.58% | 3만 |
|---|
| 2026.02.23 | ₩51,846 | ₩53,247 | ₩50,898 | ₩52,700 | +1.65% | 6.6만 |
|---|
| 2026.02.20 | ₩52,339 | ₩53,247 | ₩51,352 | ₩52,313 | -0.05% | 4.5만 |
|---|
| 2026.02.19 | ₩50,805 | ₩52,713 | ₩50,805 | ₩52,339 | +3.02% | 4.1만 |
|---|
| 2026.02.18 | ₩51,632 | ₩51,632 | ₩50,498 | ₩51,205 | -0.83% | 4만 |
|---|
| 2026.02.17 | ₩52,980 | ₩53,127 | ₩51,659 | ₩51,659 | -2.49% | 2.8만 |
|---|
| 2026.02.13 | ₩51,712 | ₩53,474 | ₩51,032 | ₩52,980 | +2.45% | 3.6만 |
|---|
| 2026.02.12 | ₩50,605 | ₩51,912 | ₩49,670 | ₩51,766 | +2.29% | 5.4만 |
|---|
| 2026.02.11 | ₩50,178 | ₩50,591 | ₩49,137 | ₩50,124 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩51,178 | ₩51,218 | ₩49,364 | ₩49,937 | -2.43% | 4.1만 |
|---|
| 2026.02.09 | ₩50,791 | ₩51,699 | ₩50,364 | ₩50,858 | +0.13% | 5.7만 |
|---|
| 2026.02.06 | ₩51,619 | ₩52,646 | ₩49,937 | ₩51,152 | -0.90% | 8.1만 |
|---|
| 2026.02.05 | ₩50,818 | ₩52,166 | ₩50,511 | ₩51,192 | +0.74% | 5.4만 |
|---|
| 2026.02.04 | ₩51,952 | ₩52,713 | ₩50,098 | ₩50,605 | -2.59% | 8.7만 |
|---|
| 2026.02.03 | ₩49,430 | ₩52,019 | ₩49,390 | ₩51,872 | +4.94% | 6만 |
|---|
| 2026.02.02 | ₩47,722 | ₩49,844 | ₩47,549 | ₩49,590 | +3.91% | 5.3만 |
|---|
| 2026.01.30 | ₩45,347 | ₩47,775 | ₩45,106 | ₩47,589 | +4.94% | 4.8만 |
|---|
| 2026.01.29 | ₩45,347 | ₩47,082 | ₩45,333 | ₩46,281 | +2.06% | 3.4만 |
|---|
| 2026.01.28 | ₩46,307 | ₩46,628 | ₩45,106 | ₩45,333 | -2.10% | 5.1만 |
|---|
| 2026.01.27 | ₩47,015 | ₩47,348 | ₩46,054 | ₩46,481 | -1.14% | 3.5만 |
|---|
| 2026.01.26 | ₩46,935 | ₩47,428 | ₩46,374 | ₩46,988 | +0.11% | 7.5만 |
|---|
| 2026.01.23 | ₩46,921 | ₩47,495 | ₩46,494 | ₩46,935 | +0.03% | 3.7만 |
|---|
| 2026.01.22 | ₩47,135 | ₩47,549 | ₩46,521 | ₩47,122 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩47,255 | ₩47,749 | ₩46,681 | ₩47,509 | +0.54% | 6.2만 |
|---|
| 2026.01.20 | ₩47,322 | ₩47,615 | ₩46,494 | ₩46,828 | -1.04% | 2.8만 |
|---|
| 2026.01.16 | ₩47,015 | ₩47,789 | ₩46,988 | ₩47,682 | +1.42% | 4.4만 |
|---|
| 2026.01.15 | ₩46,721 | ₩47,949 | ₩46,721 | ₩47,255 | +1.14% | 3.4만 |
|---|
| 2026.01.14 | ₩46,855 | ₩46,908 | ₩45,987 | ₩46,828 | -0.06% | 3.1만 |
|---|
| 2026.01.13 | ₩46,174 | ₩47,522 | ₩46,174 | ₩46,641 | +1.01% | 3.8만 |
|---|
| 2026.01.12 | ₩45,533 | ₩47,028 | ₩45,507 | ₩46,201 | +1.47% | 3.7만 |
|---|
| 2026.01.09 | ₩45,507 | ₩46,361 | ₩45,053 | ₩45,587 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩45,360 | ₩47,228 | ₩45,360 | ₩45,533 | +0.38% | 9.1만 |
|---|
| 2026.01.07 | ₩45,654 | ₩46,041 | ₩44,906 | ₩45,694 | +0.09% | 3만 |
|---|
| 2026.01.06 | ₩45,707 | ₩46,895 | ₩45,507 | ₩45,880 | +0.38% | 3.3만 |
|---|
| 2026.01.05 | ₩45,987 | ₩46,801 | ₩45,040 | ₩46,067 | +0.17% | 4.4만 |
|---|
| 2026.01.02 | ₩47,041 | ₩47,041 | ₩46,187 | ₩46,294 | -1.59% | 2.7만 |
|---|
| 2025.12.31 | ₩47,469 | ₩47,829 | ₩46,588 | ₩47,242 | -0.48% | 2.3만 |
|---|
| 2025.12.30 | ₩48,122 | ₩48,790 | ₩47,575 | ₩47,615 | -1.05% | 2만 |
|---|
| 2025.12.29 | ₩48,069 | ₩48,443 | ₩47,802 | ₩48,403 | +0.69% | 3.6만 |
|---|
| 2025.12.26 | ₩48,590 | ₩48,843 | ₩47,602 | ₩48,069 | -1.07% | 2.1만 |
|---|
| 2025.12.24 | ₩47,815 | ₩49,097 | ₩47,815 | ₩48,576 | +1.59% | 1.7만 |
|---|
| 2025.12.23 | ₩48,363 | ₩49,177 | ₩47,922 | ₩48,002 | -0.75% | 3.3만 |
|---|
| 2025.12.22 | ₩50,418 | ₩51,232 | ₩48,496 | ₩48,883 | -3.04% | 4.4만 |
|---|
| 2025.12.19 | ₩51,299 | ₩51,499 | ₩49,777 | ₩50,605 | -1.35% | 14만 |
|---|
| 2025.12.18 | ₩51,459 | ₩52,353 | ₩51,232 | ₩51,512 | +0.10% | 3.8만 |
|---|
| 2025.12.17 | ₩50,458 | ₩51,912 | ₩49,831 | ₩51,459 | +1.98% | 4.3만 |
|---|
| 2025.12.16 | ₩50,698 | ₩51,178 | ₩49,710 | ₩50,044 | -1.29% | 5.3만 |
|---|
| 2025.12.15 | ₩51,045 | ₩51,499 | ₩49,977 | ₩50,738 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩50,258 | ₩50,778 | ₩49,911 | ₩50,685 | +0.85% | 3.2만 |
|---|
| 2025.12.11 | ₩48,603 | ₩50,551 | ₩47,415 | ₩50,378 | +3.65% | 5만 |
|---|
| 2025.12.10 | ₩47,909 | ₩48,469 | ₩46,815 | ₩48,309 | +0.84% | 6.9만 |
|---|
| 2025.12.09 | ₩46,281 | ₩48,176 | ₩46,214 | ₩47,869 | +3.43% | 4만 |
|---|
| 2025.12.08 | ₩46,361 | ₩46,881 | ₩45,947 | ₩46,428 | +0.14% | 3.5만 |
|---|
| 2025.12.05 | ₩46,601 | ₩46,921 | ₩45,974 | ₩46,094 | -1.09% | 4.2만 |
|---|
| 2025.12.04 | ₩47,949 | ₩47,949 | ₩46,494 | ₩46,681 | -2.64% | 4.6만 |
|---|
| 2025.12.03 | ₩47,041 | ₩48,109 | ₩46,454 | ₩47,802 | +1.62% | 3.6만 |
|---|
| 2025.12.02 | ₩45,720 | ₩46,841 | ₩45,720 | ₩46,614 | +1.96% | 3만 |
|---|
| 2025.12.01 | ₩46,161 | ₩46,668 | ₩45,787 | ₩46,214 | +0.12% | 3.4만 |
|---|
| 2025.11.28 | ₩46,187 | ₩46,428 | ₩45,707 | ₩46,121 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩46,348 | ₩46,414 | ₩45,814 | ₩46,147 | -0.43% | 3.9만 |
|---|
| 2025.11.25 | ₩44,960 | ₩46,695 | ₩44,853 | ₩46,348 | +3.09% | 3.5만 |
|---|
| 2025.11.24 | ₩45,373 | ₩46,147 | ₩44,893 | ₩44,920 | -1.00% | 15.4만 |
|---|
| 2025.11.21 | ₩44,840 | ₩46,441 | ₩44,840 | ₩45,774 | +2.08% | 4.8만 |
|---|
| 2025.11.20 | ₩45,187 | ₩45,453 | ₩44,453 | ₩44,866 | -0.71% | 4.3만 |
|---|
| 2025.11.19 | ₩45,173 | ₩45,640 | ₩44,653 | ₩44,813 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩44,960 | ₩45,987 | ₩44,960 | ₩45,146 | +0.42% | 3.1만 |
|---|
| 2025.11.17 | ₩45,480 | ₩46,121 | ₩45,106 | ₩45,187 | -0.65% | 4.7만 |
|---|
| 2025.11.14 | ₩45,360 | ₩45,840 | ₩44,759 | ₩45,640 | +0.62% | 3.1만 |
|---|
| 2025.11.13 | ₩45,267 | ₩46,014 | ₩44,973 | ₩45,600 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩44,599 | ₩45,187 | ₩44,252 | ₩45,160 | +1.26% | 3.4만 |
|---|
| 2025.11.11 | ₩43,839 | ₩44,679 | ₩43,839 | ₩44,599 | +1.74% | 2.2만 |
|---|
| 2025.11.10 | ₩43,572 | ₩44,239 | ₩42,918 | ₩43,879 | +0.70% | 2.8만 |
|---|
| 2025.11.07 | ₩43,959 | ₩44,292 | ₩43,345 | ₩43,585 | -0.85% | 3.8만 |
|---|
| 2025.11.06 | ₩43,839 | ₩44,412 | ₩42,838 | ₩43,638 | -0.46% | 3.6만 |
|---|
| 2025.11.05 | ₩42,824 | ₩44,426 | ₩42,451 | ₩44,132 | +3.05% | 4.2만 |
|---|
| 2025.11.04 | ₩42,211 | ₩43,225 | ₩42,211 | ₩43,065 | +2.02% | 3.8만 |
|---|
| 2025.11.03 | ₩41,423 | ₩42,558 | ₩41,276 | ₩42,451 | +2.48% | 4.1만 |
|---|
| 2025.10.31 | ₩41,690 | ₩42,157 | ₩41,183 | ₩41,864 | +0.42% | 4.2만 |
|---|
| 2025.10.30 | ₩41,970 | ₩42,130 | ₩41,236 | ₩42,037 | +0.16% | 5.9만 |
|---|
| 2025.10.29 | ₩42,824 | ₩42,824 | ₩41,437 | ₩41,970 | -1.99% | 5.7만 |
|---|
| 2025.10.28 | ₩42,744 | ₩43,051 | ₩42,184 | ₩42,864 | +0.28% | 4.2만 |
|---|
| 2025.10.27 | ₩43,492 | ₩43,665 | ₩42,691 | ₩42,744 | -1.72% | 4만 |
|---|
| 2025.10.24 | ₩44,332 | ₩44,332 | ₩43,251 | ₩43,492 | -1.90% | 2.8만 |
|---|
| 2025.10.23 | ₩44,052 | ₩44,332 | ₩43,505 | ₩44,039 | -0.03% | 3.7만 |
|---|
| 2025.10.22 | ₩43,372 | ₩44,359 | ₩42,864 | ₩44,146 | +1.78% | 4.7만 |
|---|
| 2025.10.21 | ₩44,039 | ₩44,613 | ₩43,332 | ₩43,358 | -1.55% | 3.5만 |
|---|
| 2025.10.20 | ₩43,105 | ₩44,186 | ₩42,771 | ₩44,186 | +2.51% | 7.8만 |
|---|
| 2025.10.17 | ₩43,292 | ₩43,598 | ₩42,744 | ₩42,824 | -1.08% | 3.9만 |
|---|
| 2025.10.16 | ₩43,985 | ₩44,119 | ₩42,891 | ₩43,225 | -1.73% | 4.8만 |
|---|
| 2025.10.15 | ₩43,852 | ₩44,706 | ₩43,585 | ₩44,146 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩42,224 | ₩43,839 | ₩42,224 | ₩43,679 | +3.45% | 6.8만 |
|---|
| 2025.10.13 | ₩42,397 | ₩42,864 | ₩41,597 | ₩42,211 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩41,383 | ₩42,638 | ₩41,356 | ₩42,397 | +2.45% | 7.5만 |
|---|