시장 데이터를 불러오는 중
전체 종목
대한제당 과거 주가
001790.KS · KOSPI
주요 제품·사업: 제당,가축용 배합사료,설탕,기능성감미료(자일로올리고당),외식산 제조,도소매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001790.KS · KOSPI
주요 제품·사업: 제당,가축용 배합사료,설탕,기능성감미료(자일로올리고당),외식산 제조,도소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,810 | ₩2,810 | ₩2,775 | ₩2,785 | -0.89% | 2만 |
| 2026.10.08 | ₩2,795 | ₩2,805 | ₩2,780 | ₩2,805 | +0.36% | 6.3만 |
| 2026.10.07 | ₩2,780 | ₩2,820 | ₩2,775 | ₩2,800 | +0.72% | 6.9만 |
| 2026.10.06 | ₩2,810 | ₩2,810 | ₩2,765 | ₩2,780 | -1.07% | 7.3만 |
| 2026.10.02 | ₩2,790 | ₩2,800 | ₩2,765 | ₩2,795 | +0.18% | 6만 |
| 2026.10.01 | ₩2,800 | ₩2,840 | ₩2,760 | ₩2,790 | -0.36% | 12.5만 |
| 2026.09.30 | ₩2,855 | ₩2,855 | ₩2,785 | ₩2,800 | -1.93% | 13.1만 |
| 2026.09.29 | ₩2,845 | ₩2,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,825 |
| ₩2,850 |
| +0.18% |
| 4.2만 |
| 2026.09.28 | ₩2,825 | ₩2,865 | ₩2,790 | ₩2,850 | +0.88% | 14.6만 |
|---|
| 2026.09.23 | ₩2,835 | ₩2,845 | ₩2,805 | ₩2,805 | -1.06% | 11.6만 |
|---|
| 2026.09.22 | ₩2,830 | ₩2,850 | ₩2,810 | ₩2,835 | +0.18% | 7.9만 |
|---|
| 2026.09.21 | ₩2,900 | ₩2,900 | ₩2,820 | ₩2,820 | -2.76% | 12.4만 |
|---|
| 2026.09.18 | ₩2,900 | ₩2,900 | ₩2,865 | ₩2,870 | -1.03% | 7.4만 |
|---|
| 2026.09.17 | ₩2,900 | ₩2,900 | ₩2,865 | ₩2,875 | -0.86% | 8.6만 |
|---|
| 2026.09.16 | ₩2,900 | ₩2,915 | ₩2,880 | ₩2,890 | -0.34% | 20.3만 |
|---|
| 2026.09.15 | ₩2,865 | ₩2,905 | ₩2,850 | ₩2,895 | +1.05% | 17.7만 |
|---|
| 2026.09.14 | ₩2,825 | ₩2,885 | ₩2,805 | ₩2,885 | +2.12% | 14.4만 |
|---|
| 2026.09.11 | ₩2,845 | ₩2,850 | ₩2,795 | ₩2,830 | -0.53% | 10만 |
|---|
| 2026.09.10 | ₩2,850 | ₩2,865 | ₩2,815 | ₩2,845 | -0.18% | 10만 |
|---|
| 2026.09.09 | ₩2,850 | ₩2,870 | ₩2,820 | ₩2,830 | -0.70% | 11.2만 |
|---|
| 2026.09.08 | ₩2,900 | ₩2,915 | ₩2,825 | ₩2,845 | -1.90% | 24.1만 |
|---|
| 2026.09.07 | ₩2,915 | ₩2,925 | ₩2,900 | ₩2,905 | -0.34% | 18만 |
|---|
| 2026.09.04 | ₩2,880 | ₩2,920 | ₩2,880 | ₩2,910 | +1.04% | 25.5만 |
|---|
| 2026.09.03 | ₩2,885 | ₩2,910 | ₩2,865 | ₩2,880 | -0.17% | 14.7만 |
|---|
| 2026.09.02 | ₩2,910 | ₩2,935 | ₩2,865 | ₩2,885 | -0.86% | 11.3만 |
|---|
| 2026.09.01 | ₩2,930 | ₩2,965 | ₩2,895 | ₩2,910 | -0.68% | 15.6만 |
|---|
| 2026.08.31 | ₩2,915 | ₩2,935 | ₩2,875 | ₩2,925 | +0.34% | 15.3만 |
|---|
| 2026.08.28 | ₩2,840 | ₩2,915 | ₩2,840 | ₩2,905 | +2.29% | 17만 |
|---|
| 2026.08.27 | ₩2,900 | ₩2,905 | ₩2,800 | ₩2,840 | -2.07% | 18.1만 |
|---|
| 2026.08.26 | ₩2,865 | ₩2,900 | ₩2,850 | ₩2,900 | +1.22% | 13.5만 |
|---|
| 2026.08.25 | ₩2,805 | ₩2,880 | ₩2,775 | ₩2,845 | +1.43% | 26.1만 |
|---|
| 2026.08.24 | ₩2,780 | ₩2,810 | ₩2,730 | ₩2,810 | +1.08% | 30.5만 |
|---|
| 2026.08.21 | ₩2,790 | ₩2,810 | ₩2,765 | ₩2,775 | -0.54% | 18.6만 |
|---|
| 2026.08.20 | ₩2,775 | ₩2,810 | ₩2,755 | ₩2,810 | +1.26% | 28.7만 |
|---|
| 2026.08.19 | ₩2,750 | ₩2,800 | ₩2,740 | ₩2,790 | +1.45% | 14.9만 |
|---|
| 2026.08.18 | ₩2,790 | ₩2,800 | ₩2,735 | ₩2,765 | -0.90% | 24.6만 |
|---|
| 2026.08.14 | ₩2,745 | ₩2,790 | ₩2,745 | ₩2,790 | +1.64% | 11.4만 |
|---|
| 2026.08.13 | ₩2,745 | ₩2,760 | ₩2,720 | ₩2,745 | 0.00% | 15.3만 |
|---|
| 2026.08.12 | ₩2,785 | ₩2,800 | ₩2,740 | ₩2,740 | -1.62% | 16.2만 |
|---|
| 2026.08.11 | ₩2,780 | ₩2,795 | ₩2,765 | ₩2,785 | +0.18% | 10.2만 |
|---|
| 2026.08.10 | ₩2,750 | ₩2,795 | ₩2,730 | ₩2,765 | +0.55% | 8만 |
|---|
| 2026.08.07 | ₩2,725 | ₩2,750 | ₩2,715 | ₩2,750 | +0.92% | 11.6만 |
|---|
| 2026.08.06 | ₩2,705 | ₩2,745 | ₩2,700 | ₩2,730 | +0.92% | 12.3만 |
|---|
| 2026.08.05 | ₩2,710 | ₩2,745 | ₩2,695 | ₩2,695 | -0.55% | 21.4만 |
|---|
| 2026.08.04 | ₩2,665 | ₩2,760 | ₩2,665 | ₩2,700 | +1.31% | 28.3만 |
|---|
| 2026.08.03 | ₩2,585 | ₩2,690 | ₩2,585 | ₩2,670 | +3.29% | 28.7만 |
|---|
| 2026.07.31 | ₩2,565 | ₩2,610 | ₩2,540 | ₩2,585 | +0.78% | 24.5만 |
|---|
| 2026.07.30 | ₩2,470 | ₩2,620 | ₩2,470 | ₩2,545 | +3.04% | 18.2만 |
|---|
| 2026.07.29 | ₩2,565 | ₩2,610 | ₩2,455 | ₩2,530 | -1.36% | 47.3만 |
|---|
| 2026.07.28 | ₩2,605 | ₩2,620 | ₩2,540 | ₩2,570 | -1.34% | 35.9만 |
|---|
| 2026.07.27 | ₩2,640 | ₩2,705 | ₩2,600 | ₩2,600 | -1.52% | 51.8만 |
|---|
| 2026.07.24 | ₩2,620 | ₩2,690 | ₩2,590 | ₩2,605 | -0.57% | 29.3만 |
|---|
| 2026.07.23 | ₩2,580 | ₩2,750 | ₩2,505 | ₩2,620 | +1.55% | 105.3만 |
|---|
| 2026.07.22 | ₩2,645 | ₩2,670 | ₩2,490 | ₩2,530 | -4.35% | 81.5만 |
|---|
| 2026.07.21 | ₩2,740 | ₩2,745 | ₩2,605 | ₩2,640 | -3.65% | 39.8만 |
|---|
| 2026.07.20 | ₩2,735 | ₩2,775 | ₩2,665 | ₩2,730 | -0.18% | 31.4만 |
|---|
| 2026.07.16 | ₩2,705 | ₩2,750 | ₩2,665 | ₩2,740 | +1.29% | 28.3만 |
|---|
| 2026.07.15 | ₩2,740 | ₩2,785 | ₩2,670 | ₩2,705 | -1.28% | 40.9만 |
|---|
| 2026.07.14 | ₩2,840 | ₩2,860 | ₩2,710 | ₩2,730 | -3.87% | 88.2만 |
|---|
| 2026.07.13 | ₩2,875 | ₩2,895 | ₩2,805 | ₩2,840 | -1.22% | 51.1만 |
|---|
| 2026.07.10 | ₩2,795 | ₩2,910 | ₩2,740 | ₩2,870 | +2.68% | 81.9만 |
|---|
| 2026.07.09 | ₩2,815 | ₩2,980 | ₩2,600 | ₩2,795 | -0.71% | 161.4만 |
|---|
| 2026.07.08 | ₩2,640 | ₩2,920 | ₩2,610 | ₩2,905 | +10.04% | 347.7만 |
|---|
| 2026.07.07 | ₩2,635 | ₩2,800 | ₩2,495 | ₩2,585 | -1.90% | 263.8만 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,435 | ₩2,380 | ₩2,410 | +1.05% | 14.6만 |
|---|
| 2026.07.03 | ₩2,365 | ₩2,405 | ₩2,320 | ₩2,385 | +0.85% | 14.9만 |
|---|
| 2026.07.02 | ₩2,380 | ₩2,405 | ₩2,320 | ₩2,375 | -0.21% | 15만 |
|---|
| 2026.07.01 | ₩2,345 | ₩2,445 | ₩2,325 | ₩2,370 | +1.07% | 26.9만 |
|---|
| 2026.06.30 | ₩2,395 | ₩2,425 | ₩2,290 | ₩2,345 | -2.09% | 10.9만 |
|---|
| 2026.06.29 | ₩2,265 | ₩2,415 | ₩2,265 | ₩2,385 | +5.30% | 32.2만 |
|---|
| 2026.06.26 | ₩2,355 | ₩2,365 | ₩2,255 | ₩2,310 | -1.91% | 45.6만 |
|---|
| 2026.06.25 | ₩2,545 | ₩2,640 | ₩2,300 | ₩2,310 | -9.23% | 146.5만 |
|---|
| 2026.06.24 | ₩2,205 | ₩2,610 | ₩2,200 | ₩2,500 | +13.38% | 221.1만 |
|---|
| 2026.06.23 | ₩2,290 | ₩2,320 | ₩2,150 | ₩2,225 | -2.84% | 29.9만 |
|---|
| 2026.06.22 | ₩2,310 | ₩2,350 | ₩2,275 | ₩2,290 | -0.87% | 17.9만 |
|---|
| 2026.06.19 | ₩2,425 | ₩2,425 | ₩2,315 | ₩2,345 | -3.30% | 24.5만 |
|---|
| 2026.06.18 | ₩2,455 | ₩2,460 | ₩2,375 | ₩2,380 | -3.05% | 17.3만 |
|---|
| 2026.06.17 | ₩2,470 | ₩2,480 | ₩2,425 | ₩2,455 | -0.61% | 9.2만 |
|---|
| 2026.06.16 | ₩2,485 | ₩2,490 | ₩2,440 | ₩2,470 | -0.60% | 12.6만 |
|---|
| 2026.06.15 | ₩2,485 | ₩2,515 | ₩2,450 | ₩2,465 | -0.80% | 11.2만 |
|---|
| 2026.06.12 | ₩2,410 | ₩2,490 | ₩2,400 | ₩2,460 | +2.07% | 17.2만 |
|---|
| 2026.06.11 | ₩2,420 | ₩2,460 | ₩2,310 | ₩2,410 | -0.41% | 60.1만 |
|---|
| 2026.06.10 | ₩2,425 | ₩2,445 | ₩2,390 | ₩2,420 | -0.21% | 15 |
|---|
| 2026.06.09 | ₩2,375 | ₩2,480 | ₩2,375 | ₩2,425 | +2.11% | 12.2만 |
|---|
| 2026.06.08 | ₩2,485 | ₩2,485 | ₩2,350 | ₩2,375 | -4.43% | 30.8만 |
|---|
| 2026.06.05 | ₩2,445 | ₩2,530 | ₩2,410 | ₩2,500 | +2.25% | 31.2만 |
|---|
| 2026.06.04 | ₩2,500 | ₩2,515 | ₩2,435 | ₩2,445 | -2.20% | 19.1만 |
|---|
| 2026.06.02 | ₩2,380 | ₩2,520 | ₩2,340 | ₩2,505 | +5.25% | 51.3만 |
|---|
| 2026.06.01 | ₩2,505 | ₩2,510 | ₩2,410 | ₩2,420 | -3.39% | 35.1만 |
|---|
| 2026.05.29 | ₩2,565 | ₩2,580 | ₩2,505 | ₩2,505 | -2.34% | 24.5만 |
|---|
| 2026.05.28 | ₩2,630 | ₩2,635 | ₩2,530 | ₩2,565 | -2.47% | 42.6만 |
|---|
| 2026.05.27 | ₩2,690 | ₩2,695 | ₩2,615 | ₩2,630 | -2.23% | 35.6만 |
|---|
| 2026.05.26 | ₩2,745 | ₩2,750 | ₩2,675 | ₩2,690 | -2.00% | 28.7만 |
|---|
| 2026.05.22 | ₩2,670 | ₩2,745 | ₩2,670 | ₩2,745 | +2.81% | 29.3만 |
|---|
| 2026.05.21 | ₩2,680 | ₩2,710 | ₩2,650 | ₩2,655 | -0.93% | 27.7만 |
|---|
| 2026.05.20 | ₩2,720 | ₩2,745 | ₩2,655 | ₩2,665 | -2.02% | 35.8만 |
|---|
| 2026.05.19 | ₩2,720 | ₩2,765 | ₩2,710 | ₩2,735 | +0.55% | 17.7만 |
|---|
| 2026.05.18 | ₩2,765 | ₩2,780 | ₩2,710 | ₩2,735 | -1.08% | 26.4만 |
|---|
| 2026.05.15 | ₩2,810 | ₩2,835 | ₩2,735 | ₩2,780 | -1.07% | 57.6만 |
|---|
| 2026.05.14 | ₩2,750 | ₩3,155 | ₩2,730 | ₩2,825 | +2.73% | 354.3만 |
|---|
| 2026.05.13 | ₩2,715 | ₩2,755 | ₩2,705 | ₩2,750 | +1.29% | 12만 |
|---|
| 2026.05.12 | ₩2,725 | ₩2,735 | ₩2,690 | ₩2,715 | -0.37% | 32.7만 |
|---|
| 2026.05.11 | ₩2,795 | ₩2,810 | ₩2,730 | ₩2,730 | -2.33% | 30.1만 |
|---|
| 2026.05.08 | ₩2,760 | ₩2,800 | ₩2,745 | ₩2,800 | +1.45% | 34.5만 |
|---|
| 2026.05.07 | ₩2,845 | ₩2,850 | ₩2,745 | ₩2,745 | -3.51% | 38.1만 |
|---|
| 2026.05.06 | ₩2,925 | ₩2,925 | ₩2,810 | ₩2,820 | -3.59% | 40.7만 |
|---|
| 2026.05.04 | ₩2,890 | ₩2,930 | ₩2,870 | ₩2,890 | 0.00% | 30.1만 |
|---|
| 2026.04.30 | ₩2,975 | ₩2,980 | ₩2,910 | ₩2,910 | -2.18% | 21만 |
|---|
| 2026.04.29 | ₩2,980 | ₩3,005 | ₩2,900 | ₩2,975 | -0.17% | 19.3만 |
|---|
| 2026.04.28 | ₩2,940 | ₩3,000 | ₩2,940 | ₩2,960 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩3,040 | ₩3,040 | ₩2,950 | ₩2,950 | -2.96% | 40만 |
|---|
| 2026.04.24 | ₩3,020 | ₩3,090 | ₩3,005 | ₩3,025 | +0.17% | 31.1만 |
|---|
| 2026.04.23 | ₩3,060 | ₩3,060 | ₩3,000 | ₩3,020 | -1.31% | 21.7만 |
|---|
| 2026.04.22 | ₩3,120 | ₩3,130 | ₩3,050 | ₩3,055 | -2.08% | 20.1만 |
|---|
| 2026.04.21 | ₩3,145 | ₩3,260 | ₩3,020 | ₩3,100 | -1.43% | 74.3만 |
|---|
| 2026.04.20 | ₩3,170 | ₩3,175 | ₩3,110 | ₩3,145 | -0.79% | 30.5만 |
|---|
| 2026.04.17 | ₩3,130 | ₩3,200 | ₩3,120 | ₩3,165 | +1.12% | 62.5만 |
|---|
| 2026.04.16 | ₩3,050 | ₩3,130 | ₩3,035 | ₩3,130 | +2.62% | 57.1만 |
|---|
| 2026.04.15 | ₩3,025 | ₩3,055 | ₩2,975 | ₩3,030 | +0.17% | 38.3만 |
|---|
| 2026.04.14 | ₩2,995 | ₩3,060 | ₩2,990 | ₩3,040 | +1.50% | 33.1만 |
|---|
| 2026.04.13 | ₩3,000 | ₩3,010 | ₩2,960 | ₩3,005 | +0.17% | 17.8만 |
|---|
| 2026.04.10 | ₩2,980 | ₩3,000 | ₩2,975 | ₩3,000 | +0.67% | 15만 |
|---|
| 2026.04.09 | ₩2,975 | ₩2,990 | ₩2,960 | ₩2,975 | 0.00% | 15.4만 |
|---|
| 2026.04.08 | ₩2,980 | ₩3,005 | ₩2,955 | ₩2,975 | -0.17% | 24.8만 |
|---|
| 2026.04.07 | ₩3,030 | ₩3,030 | ₩2,970 | ₩2,975 | -1.82% | 24.3만 |
|---|
| 2026.04.06 | ₩3,015 | ₩3,080 | ₩2,995 | ₩3,030 | +0.50% | 47.4만 |
|---|
| 2026.04.03 | ₩2,985 | ₩3,015 | ₩2,975 | ₩2,995 | +0.34% | 16.4만 |
|---|
| 2026.04.02 | ₩3,005 | ₩3,090 | ₩2,940 | ₩2,975 | -1.00% | 39.2만 |
|---|
| 2026.04.01 | ₩2,935 | ₩3,015 | ₩2,920 | ₩3,005 | +2.39% | 49.4만 |
|---|
| 2026.03.31 | ₩2,915 | ₩2,965 | ₩2,885 | ₩2,920 | +0.17% | 30.9만 |
|---|
| 2026.03.30 | ₩2,915 | ₩2,925 | ₩2,880 | ₩2,915 | 0.00% | 24.4만 |
|---|
| 2026.03.27 | ₩2,940 | ₩2,945 | ₩2,900 | ₩2,925 | -0.51% | 34.5만 |
|---|
| 2026.03.26 | ₩3,000 | ₩3,015 | ₩2,940 | ₩2,950 | -1.67% | 47.6만 |
|---|
| 2026.03.25 | ₩2,945 | ₩2,965 | ₩2,915 | ₩2,955 | +0.34% | 37만 |
|---|
| 2026.03.24 | ₩2,950 | ₩2,990 | ₩2,910 | ₩2,945 | -0.17% | 51.9만 |
|---|
| 2026.03.23 | ₩3,000 | ₩3,045 | ₩2,900 | ₩2,915 | -2.83% | 136.3만 |
|---|
| 2026.03.20 | ₩2,760 | ₩2,945 | ₩2,760 | ₩2,915 | +5.62% | 148.2만 |
|---|
| 2026.03.19 | ₩2,745 | ₩2,765 | ₩2,725 | ₩2,755 | +0.36% | 19.5만 |
|---|
| 2026.03.18 | ₩2,720 | ₩2,740 | ₩2,720 | ₩2,740 | +0.74% | 23.4만 |
|---|
| 2026.03.17 | ₩2,715 | ₩2,730 | ₩2,700 | ₩2,715 | 0.00% | 12.4만 |
|---|
| 2026.03.16 | ₩2,760 | ₩2,760 | ₩2,700 | ₩2,715 | -1.63% | 18.2만 |
|---|
| 2026.03.13 | ₩2,720 | ₩2,790 | ₩2,695 | ₩2,755 | +1.29% | 27.8만 |
|---|
| 2026.03.12 | ₩2,735 | ₩2,775 | ₩2,715 | ₩2,735 | 0.00% | 18.4만 |
|---|
| 2026.03.11 | ₩2,710 | ₩2,770 | ₩2,680 | ₩2,740 | +1.11% | 23.9만 |
|---|
| 2026.03.10 | ₩2,720 | ₩2,745 | ₩2,695 | ₩2,705 | -0.55% | 27.4만 |
|---|
| 2026.03.09 | ₩2,695 | ₩2,750 | ₩2,650 | ₩2,710 | +0.56% | 55만 |
|---|
| 2026.03.06 | ₩2,710 | ₩2,760 | ₩2,705 | ₩2,740 | +1.11% | 21.6만 |
|---|
| 2026.03.05 | ₩2,680 | ₩2,770 | ₩2,680 | ₩2,755 | +2.80% | 39만 |
|---|
| 2026.03.04 | ₩2,800 | ₩2,800 | ₩2,650 | ₩2,660 | -5.00% | 89.6만 |
|---|
| 2026.03.03 | ₩2,810 | ₩2,860 | ₩2,780 | ₩2,820 | +0.36% | 43만 |
|---|
| 2026.02.27 | ₩2,830 | ₩2,845 | ₩2,795 | ₩2,835 | +0.18% | 27.1만 |
|---|
| 2026.02.26 | ₩2,915 | ₩2,920 | ₩2,810 | ₩2,830 | -2.92% | 53.4만 |
|---|
| 2026.02.25 | ₩2,930 | ₩2,935 | ₩2,900 | ₩2,920 | -0.34% | 24.7만 |
|---|
| 2026.02.24 | ₩2,950 | ₩2,950 | ₩2,900 | ₩2,930 | -0.68% | 30.1만 |
|---|
| 2026.02.23 | ₩2,885 | ₩2,960 | ₩2,880 | ₩2,950 | +2.25% | 71.4만 |
|---|
| 2026.02.20 | ₩2,850 | ₩2,880 | ₩2,830 | ₩2,875 | +0.88% | 50.5만 |
|---|
| 2026.02.19 | ₩2,825 | ₩2,860 | ₩2,805 | ₩2,850 | +0.88% | 32.1만 |
|---|
| 2026.02.13 | ₩2,800 | ₩2,835 | ₩2,770 | ₩2,820 | +0.71% | 63.5만 |
|---|
| 2026.02.12 | ₩2,890 | ₩2,925 | ₩2,780 | ₩2,825 | -2.25% | 70.3만 |
|---|
| 2026.02.11 | ₩2,850 | ₩2,890 | ₩2,850 | ₩2,890 | +1.40% | 24.7만 |
|---|
| 2026.02.10 | ₩2,815 | ₩2,855 | ₩2,815 | ₩2,850 | +1.24% | 21.4만 |
|---|
| 2026.02.09 | ₩2,810 | ₩2,850 | ₩2,800 | ₩2,825 | +0.53% | 32.4만 |
|---|
| 2026.02.06 | ₩2,790 | ₩2,820 | ₩2,730 | ₩2,810 | +0.72% | 32.4만 |
|---|
| 2026.02.05 | ₩2,800 | ₩2,830 | ₩2,795 | ₩2,810 | +0.36% | 18.9만 |
|---|
| 2026.02.04 | ₩2,730 | ₩2,835 | ₩2,715 | ₩2,820 | +3.30% | 75.7만 |
|---|
| 2026.02.03 | ₩2,710 | ₩2,735 | ₩2,705 | ₩2,715 | +0.18% | 28.3만 |
|---|
| 2026.02.02 | ₩2,775 | ₩2,775 | ₩2,705 | ₩2,725 | -1.80% | 32.2만 |
|---|
| 2026.01.30 | ₩2,795 | ₩2,800 | ₩2,745 | ₩2,780 | -0.54% | 30.9만 |
|---|
| 2026.01.29 | ₩2,785 | ₩2,795 | ₩2,735 | ₩2,785 | 0.00% | 48.5만 |
|---|
| 2026.01.28 | ₩2,800 | ₩2,840 | ₩2,770 | ₩2,785 | -0.54% | 53.3만 |
|---|
| 2026.01.27 | ₩2,795 | ₩2,820 | ₩2,780 | ₩2,790 | -0.18% | 19.1만 |
|---|
| 2026.01.26 | ₩2,785 | ₩2,825 | ₩2,780 | ₩2,805 | +0.72% | 30.3만 |
|---|
| 2026.01.23 | ₩2,760 | ₩2,800 | ₩2,745 | ₩2,785 | +0.91% | 27만 |
|---|
| 2026.01.22 | ₩2,760 | ₩2,785 | ₩2,750 | ₩2,760 | 0.00% | 23만 |
|---|
| 2026.01.21 | ₩2,770 | ₩2,785 | ₩2,730 | ₩2,760 | -0.36% | 28.5만 |
|---|
| 2026.01.20 | ₩2,755 | ₩2,790 | ₩2,745 | ₩2,785 | +1.09% | 18.9만 |
|---|
| 2026.01.19 | ₩2,780 | ₩2,790 | ₩2,750 | ₩2,765 | -0.54% | 23.3만 |
|---|
| 2026.01.16 | ₩2,780 | ₩2,800 | ₩2,765 | ₩2,780 | 0.00% | 30.2만 |
|---|
| 2026.01.15 | ₩2,800 | ₩2,815 | ₩2,765 | ₩2,785 | -0.54% | 26.6만 |
|---|
| 2026.01.14 | ₩2,765 | ₩2,825 | ₩2,755 | ₩2,810 | +1.63% | 20.8만 |
|---|
| 2026.01.13 | ₩2,780 | ₩2,805 | ₩2,745 | ₩2,775 | -0.18% | 19.3만 |
|---|
| 2026.01.12 | ₩2,745 | ₩2,785 | ₩2,730 | ₩2,775 | +1.09% | 20.3만 |
|---|
| 2026.01.09 | ₩2,685 | ₩2,740 | ₩2,680 | ₩2,720 | +1.30% | 21.4만 |
|---|
| 2026.01.08 | ₩2,730 | ₩2,730 | ₩2,660 | ₩2,685 | -1.65% | 31.9만 |
|---|
| 2026.01.07 | ₩2,775 | ₩2,785 | ₩2,710 | ₩2,735 | -1.44% | 32.6만 |
|---|
| 2026.01.06 | ₩2,780 | ₩2,795 | ₩2,765 | ₩2,775 | -0.18% | 18.9만 |
|---|
| 2026.01.05 | ₩2,790 | ₩2,800 | ₩2,770 | ₩2,780 | -0.36% | 18.2만 |
|---|
| 2026.01.02 | ₩2,825 | ₩2,835 | ₩2,775 | ₩2,780 | -1.59% | 28.1만 |
|---|
| 2025.12.30 | ₩2,885 | ₩2,920 | ₩2,820 | ₩2,825 | -2.08% | 29.1만 |
|---|
| 2025.12.29 | ₩2,895 | ₩2,900 | ₩2,865 | ₩2,885 | -0.35% | 27.3만 |
|---|
| 2025.12.26 | ₩2,990 | ₩3,020 | ₩2,965 | ₩2,970 | -0.67% | 48.3만 |
|---|
| 2025.12.24 | ₩2,980 | ₩3,015 | ₩2,950 | ₩2,990 | +0.34% | 33.8만 |
|---|
| 2025.12.23 | ₩2,990 | ₩3,000 | ₩2,970 | ₩2,980 | -0.33% | 25.5만 |
|---|
| 2025.12.22 | ₩2,990 | ₩3,000 | ₩2,965 | ₩2,990 | 0.00% | 36만 |
|---|
| 2025.12.19 | ₩2,960 | ₩3,015 | ₩2,955 | ₩2,985 | +0.84% | 45만 |
|---|
| 2025.12.18 | ₩2,950 | ₩2,975 | ₩2,925 | ₩2,955 | +0.17% | 30.7만 |
|---|
| 2025.12.17 | ₩2,965 | ₩3,010 | ₩2,935 | ₩2,965 | 0.00% | 82.2만 |
|---|
| 2025.12.16 | ₩3,045 | ₩3,050 | ₩2,945 | ₩2,955 | -2.96% | 89.1만 |
|---|
| 2025.12.15 | ₩2,920 | ₩3,175 | ₩2,910 | ₩3,035 | +3.94% | 499.1만 |
|---|
| 2025.12.12 | ₩2,900 | ₩2,925 | ₩2,895 | ₩2,920 | +0.69% | 18.3만 |
|---|
| 2025.12.11 | ₩2,875 | ₩2,905 | ₩2,865 | ₩2,890 | +0.52% | 17.8만 |
|---|
| 2025.12.10 | ₩2,880 | ₩2,890 | ₩2,870 | ₩2,870 | -0.35% | 8.7만 |
|---|
| 2025.12.09 | ₩2,875 | ₩2,890 | ₩2,865 | ₩2,880 | +0.17% | 13.5만 |
|---|
| 2025.12.08 | ₩2,875 | ₩2,890 | ₩2,860 | ₩2,875 | 0.00% | 14만 |
|---|
| 2025.12.05 | ₩2,890 | ₩2,890 | ₩2,855 | ₩2,875 | -0.52% | 18.1만 |
|---|
| 2025.12.04 | ₩2,885 | ₩2,905 | ₩2,865 | ₩2,885 | 0.00% | 8.9만 |
|---|
| 2025.12.03 | ₩2,885 | ₩2,900 | ₩2,875 | ₩2,890 | +0.17% | 9.7만 |
|---|
| 2025.12.02 | ₩2,895 | ₩2,905 | ₩2,870 | ₩2,880 | -0.52% | 14.9만 |
|---|
| 2025.12.01 | ₩2,885 | ₩2,910 | ₩2,880 | ₩2,895 | +0.35% | 15만 |
|---|
| 2025.11.28 | ₩2,860 | ₩2,885 | ₩2,855 | ₩2,880 | +0.70% | 11만 |
|---|
| 2025.11.27 | ₩2,860 | ₩2,880 | ₩2,840 | ₩2,860 | 0.00% | 10.8만 |
|---|
| 2025.11.26 | ₩2,840 | ₩2,870 | ₩2,825 | ₩2,865 | +0.88% | 16.6만 |
|---|
| 2025.11.25 | ₩2,860 | ₩2,890 | ₩2,830 | ₩2,830 | -1.05% | 18.2만 |
|---|
| 2025.11.24 | ₩2,865 | ₩2,890 | ₩2,860 | ₩2,860 | -0.17% | 16.2만 |
|---|
| 2025.11.21 | ₩2,840 | ₩2,875 | ₩2,825 | ₩2,860 | +0.70% | 17.7만 |
|---|
| 2025.11.20 | ₩2,840 | ₩2,875 | ₩2,835 | ₩2,850 | +0.35% | 9.9만 |
|---|
| 2025.11.19 | ₩2,815 | ₩2,860 | ₩2,805 | ₩2,835 | +0.71% | 11.5만 |
|---|
| 2025.11.18 | ₩2,805 | ₩2,830 | ₩2,795 | ₩2,815 | +0.36% | 19.8만 |
|---|
| 2025.11.17 | ₩2,835 | ₩2,845 | ₩2,810 | ₩2,815 | -0.71% | 9.1만 |
|---|
| 2025.11.14 | ₩2,840 | ₩2,870 | ₩2,820 | ₩2,825 | -0.53% | 29.4만 |
|---|
| 2025.11.13 | ₩2,845 | ₩2,870 | ₩2,830 | ₩2,855 | +0.35% | 10.5만 |
|---|
| 2025.11.12 | ₩2,825 | ₩2,860 | ₩2,820 | ₩2,845 | +0.71% | 17.3만 |
|---|
| 2025.11.11 | ₩2,825 | ₩2,850 | ₩2,790 | ₩2,820 | -0.18% | 15.9만 |
|---|
| 2025.11.10 | ₩2,770 | ₩2,830 | ₩2,770 | ₩2,815 | +1.62% | 22.3만 |
|---|
| 2025.11.07 | ₩2,775 | ₩2,795 | ₩2,745 | ₩2,770 | -0.18% | 16.6만 |
|---|
| 2025.11.06 | ₩2,735 | ₩2,800 | ₩2,725 | ₩2,790 | +2.01% | 16.9만 |
|---|
| 2025.11.05 | ₩2,745 | ₩2,770 | ₩2,705 | ₩2,735 | -0.36% | 23.8만 |
|---|
| 2025.11.04 | ₩2,725 | ₩2,760 | ₩2,700 | ₩2,750 | +0.92% | 20.5만 |
|---|
| 2025.11.03 | ₩2,800 | ₩2,800 | ₩2,715 | ₩2,735 | -2.32% | 52.3만 |
|---|
| 2025.10.31 | ₩2,795 | ₩2,810 | ₩2,790 | ₩2,800 | +0.18% | 16.6만 |
|---|
| 2025.10.30 | ₩2,820 | ₩2,830 | ₩2,795 | ₩2,800 | -0.71% | 37.4만 |
|---|
| 2025.10.29 | ₩2,850 | ₩2,860 | ₩2,815 | ₩2,830 | -0.70% | 31.9만 |
|---|
| 2025.10.28 | ₩2,855 | ₩2,870 | ₩2,840 | ₩2,855 | 0.00% | 14.9만 |
|---|
| 2025.10.27 | ₩2,865 | ₩2,870 | ₩2,845 | ₩2,860 | -0.17% | 19.5만 |
|---|
| 2025.10.24 | ₩2,870 | ₩2,880 | ₩2,845 | ₩2,865 | -0.17% | 16.3만 |
|---|
| 2025.10.23 | ₩2,885 | ₩2,900 | ₩2,865 | ₩2,870 | -0.52% | 19.2만 |
|---|
| 2025.10.22 | ₩2,855 | ₩2,890 | ₩2,840 | ₩2,885 | +1.05% | 15.2만 |
|---|
| 2025.10.21 | ₩2,865 | ₩2,905 | ₩2,855 | ₩2,865 | 0.00% | 21.6만 |
|---|
| 2025.10.20 | ₩2,845 | ₩2,870 | ₩2,810 | ₩2,865 | +0.70% | 22.7만 |
|---|
| 2025.10.17 | ₩2,870 | ₩2,875 | ₩2,835 | ₩2,850 | -0.70% | 23.7만 |
|---|
| 2025.10.16 | ₩2,850 | ₩2,910 | ₩2,850 | ₩2,870 | +0.70% | 23.8만 |
|---|
| 2025.10.15 | ₩2,810 | ₩2,985 | ₩2,810 | ₩2,845 | +1.25% | 165.9만 |
|---|
| 2025.10.14 | ₩2,825 | ₩2,835 | ₩2,795 | ₩2,810 | -0.53% | 18.5만 |
|---|
| 2025.10.13 | ₩2,815 | ₩2,850 | ₩2,795 | ₩2,820 | +0.18% | 10.6만 |
|---|