시장 데이터를 불러오는 중
전체 종목
고려산업 과거 주가
002140.KS · KOSPI
주요 제품·사업: 배합사료,플라스틱용기 제조/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002140.KS · KOSPI
주요 제품·사업: 배합사료,플라스틱용기 제조/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,917 | ₩1,917 | ₩1,897 | ₩1,904 | -0.68% | 9.1만 |
| 2026.10.07 | ₩1,918 | ₩1,930 | ₩1,912 | ₩1,917 | -0.05% | 5.4만 |
| 2026.10.06 | ₩1,940 | ₩1,940 | ₩1,914 | ₩1,915 | -1.29% | 8.6만 |
| 2026.10.02 | ₩1,923 | ₩1,945 | ₩1,923 | ₩1,941 | +0.94% | 10만 |
| 2026.10.01 | ₩1,927 | ₩1,946 | ₩1,913 | ₩1,915 | -0.62% | 13.9만 |
| 2026.09.30 | ₩1,950 | ₩1,960 | ₩1,930 | ₩1,940 | -0.51% | 6.7만 |
| 2026.09.29 | ₩1,994 | ₩1,994 | ₩1,940 | ₩1,950 | -2.21% | 7.9만 |
| 2026.09.28 | ₩1,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,910 |
| ₩1,985 |
| +3.49% |
| 18.2만 |
| 2026.09.23 | ₩1,959 | ₩1,959 | ₩1,909 | ₩1,909 | -2.55% | 11.9만 |
|---|
| 2026.09.22 | ₩1,952 | ₩1,974 | ₩1,930 | ₩1,930 | -1.13% | 11.8만 |
|---|
| 2026.09.21 | ₩1,997 | ₩1,997 | ₩1,927 | ₩1,954 | -2.15% | 14.7만 |
|---|
| 2026.09.18 | ₩2,035 | ₩2,040 | ₩1,900 | ₩1,976 | -2.90% | 43.8만 |
|---|
| 2026.09.17 | ₩2,025 | ₩2,050 | ₩1,995 | ₩2,035 | +0.49% | 14.6만 |
|---|
| 2026.09.16 | ₩2,040 | ₩2,055 | ₩2,000 | ₩2,025 | -0.74% | 15.4만 |
|---|
| 2026.09.15 | ₩2,015 | ₩2,050 | ₩2,015 | ₩2,040 | +1.24% | 16.1만 |
|---|
| 2026.09.14 | ₩2,070 | ₩2,095 | ₩2,025 | ₩2,035 | -1.69% | 28.1만 |
|---|
| 2026.09.11 | ₩2,140 | ₩2,155 | ₩2,045 | ₩2,070 | -3.27% | 52만 |
|---|
| 2026.09.10 | ₩2,060 | ₩2,235 | ₩2,055 | ₩2,070 | +0.49% | 225.1만 |
|---|
| 2026.09.09 | ₩2,040 | ₩2,075 | ₩2,030 | ₩2,055 | +0.74% | 16.8만 |
|---|
| 2026.09.08 | ₩2,045 | ₩2,065 | ₩2,010 | ₩2,040 | -0.24% | 23.6만 |
|---|
| 2026.09.07 | ₩2,070 | ₩2,075 | ₩2,025 | ₩2,045 | -1.21% | 17만 |
|---|
| 2026.09.04 | ₩2,065 | ₩2,090 | ₩2,050 | ₩2,060 | -0.24% | 15만 |
|---|
| 2026.09.03 | ₩2,085 | ₩2,105 | ₩2,040 | ₩2,060 | -1.20% | 28.8만 |
|---|
| 2026.09.02 | ₩2,195 | ₩2,290 | ₩2,060 | ₩2,070 | -5.69% | 139.3만 |
|---|
| 2026.09.01 | ₩2,180 | ₩2,215 | ₩2,115 | ₩2,145 | -1.61% | 37.3만 |
|---|
| 2026.08.31 | ₩2,255 | ₩2,265 | ₩2,165 | ₩2,180 | -3.33% | 54.3만 |
|---|
| 2026.08.28 | ₩2,110 | ₩2,200 | ₩2,110 | ₩2,190 | +3.79% | 49만 |
|---|
| 2026.08.27 | ₩2,075 | ₩2,180 | ₩2,075 | ₩2,110 | +1.69% | 65.5만 |
|---|
| 2026.08.26 | ₩2,060 | ₩2,090 | ₩2,020 | ₩2,040 | -0.97% | 28.9만 |
|---|
| 2026.08.25 | ₩2,020 | ₩2,095 | ₩1,982 | ₩2,075 | +2.72% | 39.7만 |
|---|
| 2026.08.24 | ₩2,140 | ₩2,170 | ₩2,050 | ₩2,050 | -4.21% | 55.1만 |
|---|
| 2026.08.21 | ₩2,090 | ₩2,205 | ₩2,035 | ₩2,120 | +1.44% | 189.3만 |
|---|
| 2026.08.20 | ₩2,050 | ₩2,090 | ₩2,015 | ₩2,090 | +1.95% | 37.3만 |
|---|
| 2026.08.19 | ₩2,165 | ₩2,165 | ₩2,030 | ₩2,040 | -5.77% | 117.9만 |
|---|
| 2026.08.18 | ₩2,170 | ₩2,250 | ₩2,135 | ₩2,230 | +2.76% | 122.3만 |
|---|
| 2026.08.14 | ₩2,135 | ₩2,200 | ₩2,090 | ₩2,165 | +1.41% | 109.9만 |
|---|
| 2026.08.13 | ₩2,125 | ₩2,175 | ₩2,075 | ₩2,150 | +1.18% | 65.8만 |
|---|
| 2026.08.12 | ₩2,130 | ₩2,155 | ₩2,100 | ₩2,135 | +0.23% | 67.1만 |
|---|
| 2026.08.11 | ₩2,140 | ₩2,275 | ₩2,065 | ₩2,130 | -0.47% | 281.1만 |
|---|
| 2026.08.10 | ₩2,115 | ₩2,160 | ₩2,090 | ₩2,115 | 0.00% | 70.5만 |
|---|
| 2026.08.07 | ₩2,115 | ₩2,215 | ₩2,050 | ₩2,110 | -0.24% | 132만 |
|---|
| 2026.08.06 | ₩2,250 | ₩2,350 | ₩2,080 | ₩2,145 | -4.67% | 302.7만 |
|---|
| 2026.08.05 | ₩2,120 | ₩2,225 | ₩2,110 | ₩2,195 | +3.54% | 142.3만 |
|---|
| 2026.08.04 | ₩2,065 | ₩2,270 | ₩2,000 | ₩2,160 | +4.60% | 340.7만 |
|---|
| 2026.08.03 | ₩2,060 | ₩2,195 | ₩2,020 | ₩2,020 | -1.94% | 133.8만 |
|---|
| 2026.07.31 | ₩1,990 | ₩2,155 | ₩1,959 | ₩2,120 | +6.53% | 235.2만 |
|---|
| 2026.07.30 | ₩1,920 | ₩2,165 | ₩1,910 | ₩2,085 | +8.59% | 489.7만 |
|---|
| 2026.07.29 | ₩1,928 | ₩2,200 | ₩1,783 | ₩1,870 | -3.01% | 722.5만 |
|---|
| 2026.07.28 | ₩2,000 | ₩2,350 | ₩1,926 | ₩1,928 | -3.60% | 1130.5만 |
|---|
| 2026.07.27 | ₩2,290 | ₩2,315 | ₩2,045 | ₩2,045 | -10.70% | 258.4만 |
|---|
| 2026.07.24 | ₩2,170 | ₩2,615 | ₩2,115 | ₩2,340 | +7.83% | 2920.1만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,360 | ₩1,920 | ₩2,070 | +3.50% | 1155만 |
|---|
| 2026.07.22 | ₩1,966 | ₩2,145 | ₩1,948 | ₩2,025 | +3.00% | 312.4만 |
|---|
| 2026.07.21 | ₩2,550 | ₩2,555 | ₩1,988 | ₩1,989 | -22.00% | 1178.1만 |
|---|
| 2026.07.20 | ₩1,855 | ₩2,375 | ₩1,800 | ₩2,375 | +28.03% | 745만 |
|---|
| 2026.07.16 | ₩1,960 | ₩2,030 | ₩1,826 | ₩1,827 | -6.79% | 131.4만 |
|---|
| 2026.07.15 | ₩1,850 | ₩1,873 | ₩1,784 | ₩1,873 | +1.24% | 85.8만 |
|---|
| 2026.07.14 | ₩1,724 | ₩2,200 | ₩1,724 | ₩1,892 | +9.74% | 508.4만 |
|---|
| 2026.07.13 | ₩1,723 | ₩1,771 | ₩1,700 | ₩1,738 | +0.87% | 3.7만 |
|---|
| 2026.07.10 | ₩1,694 | ₩1,790 | ₩1,694 | ₩1,714 | +1.18% | 5.4만 |
|---|
| 2026.07.09 | ₩1,710 | ₩1,724 | ₩1,660 | ₩1,699 | -0.64% | 4.8만 |
|---|
| 2026.07.08 | ₩1,741 | ₩1,761 | ₩1,685 | ₩1,690 | -2.93% | 6.4만 |
|---|
| 2026.07.07 | ₩1,733 | ₩1,778 | ₩1,704 | ₩1,742 | +0.52% | 4.4만 |
|---|
| 2026.07.06 | ₩1,764 | ₩1,830 | ₩1,691 | ₩1,732 | -1.81% | 8.2만 |
|---|
| 2026.07.03 | ₩1,741 | ₩1,830 | ₩1,710 | ₩1,755 | +0.80% | 5.7만 |
|---|
| 2026.07.02 | ₩1,766 | ₩1,786 | ₩1,732 | ₩1,752 | -0.79% | 2.7만 |
|---|
| 2026.07.01 | ₩1,745 | ₩1,839 | ₩1,729 | ₩1,766 | +1.20% | 7.6만 |
|---|
| 2026.06.30 | ₩1,782 | ₩1,787 | ₩1,707 | ₩1,752 | -1.68% | 5만 |
|---|
| 2026.06.29 | ₩1,648 | ₩1,752 | ₩1,648 | ₩1,750 | +6.19% | 6.9만 |
|---|
| 2026.06.26 | ₩1,685 | ₩1,723 | ₩1,650 | ₩1,650 | -2.08% | 13만 |
|---|
| 2026.06.25 | ₩1,768 | ₩1,775 | ₩1,720 | ₩1,725 | -2.43% | 4.6만 |
|---|
| 2026.06.24 | ₩1,720 | ₩1,784 | ₩1,708 | ₩1,751 | +1.80% | 7.9만 |
|---|
| 2026.06.23 | ₩1,837 | ₩1,860 | ₩1,740 | ₩1,740 | -5.28% | 14.2만 |
|---|
| 2026.06.22 | ₩1,851 | ₩1,897 | ₩1,841 | ₩1,851 | 0.00% | 5.2만 |
|---|
| 2026.06.19 | ₩1,975 | ₩1,975 | ₩1,850 | ₩1,909 | -3.34% | 12.7만 |
|---|
| 2026.06.18 | ₩2,005 | ₩2,020 | ₩1,961 | ₩1,975 | -1.50% | 8만 |
|---|
| 2026.06.17 | ₩1,995 | ₩2,050 | ₩1,983 | ₩2,005 | +0.50% | 5.8만 |
|---|
| 2026.06.16 | ₩1,957 | ₩1,995 | ₩1,957 | ₩1,995 | +1.94% | 5.8만 |
|---|
| 2026.06.15 | ₩2,055 | ₩2,055 | ₩1,975 | ₩1,975 | -3.89% | 10.9만 |
|---|
| 2026.06.12 | ₩1,972 | ₩2,040 | ₩1,972 | ₩2,015 | +2.18% | 10.2만 |
|---|
| 2026.06.11 | ₩1,906 | ₩2,045 | ₩1,898 | ₩1,970 | +3.36% | 14만 |
|---|
| 2026.06.10 | ₩1,912 | ₩1,959 | ₩1,874 | ₩1,906 | -0.31% | 6.1만 |
|---|
| 2026.06.09 | ₩1,872 | ₩1,950 | ₩1,872 | ₩1,928 | +2.99% | 8.1만 |
|---|
| 2026.06.08 | ₩1,911 | ₩1,942 | ₩1,881 | ₩1,892 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩1,999 | ₩2,005 | ₩1,970 | ₩1,990 | -0.45% | 6.9만 |
|---|
| 2026.06.04 | ₩2,035 | ₩2,055 | ₩1,987 | ₩1,995 | -1.97% | 12.3만 |
|---|
| 2026.06.02 | ₩2,060 | ₩2,075 | ₩1,980 | ₩2,035 | -1.21% | 19.1만 |
|---|
| 2026.06.01 | ₩2,150 | ₩2,170 | ₩2,055 | ₩2,080 | -3.26% | 15.2만 |
|---|
| 2026.05.29 | ₩2,240 | ₩2,285 | ₩2,135 | ₩2,170 | -3.13% | 17.2만 |
|---|
| 2026.05.28 | ₩2,230 | ₩2,255 | ₩2,200 | ₩2,250 | +0.90% | 16.1만 |
|---|
| 2026.05.27 | ₩2,330 | ₩2,335 | ₩2,200 | ₩2,235 | -4.08% | 23.9만 |
|---|
| 2026.05.26 | ₩2,375 | ₩2,380 | ₩2,300 | ₩2,330 | -1.89% | 15.1만 |
|---|
| 2026.05.22 | ₩2,340 | ₩2,375 | ₩2,340 | ₩2,365 | +1.07% | 11.6만 |
|---|
| 2026.05.21 | ₩2,345 | ₩2,400 | ₩2,315 | ₩2,335 | -0.43% | 15.1만 |
|---|
| 2026.05.20 | ₩2,420 | ₩2,420 | ₩2,320 | ₩2,365 | -2.27% | 17.6만 |
|---|
| 2026.05.19 | ₩2,490 | ₩2,490 | ₩2,390 | ₩2,420 | -2.81% | 15.1만 |
|---|
| 2026.05.18 | ₩2,435 | ₩2,495 | ₩2,395 | ₩2,470 | +1.44% | 13.8만 |
|---|
| 2026.05.15 | ₩2,525 | ₩2,545 | ₩2,415 | ₩2,465 | -2.38% | 30.9만 |
|---|
| 2026.05.14 | ₩2,505 | ₩2,560 | ₩2,500 | ₩2,525 | +0.80% | 20.5만 |
|---|
| 2026.05.13 | ₩2,590 | ₩2,642 | ₩2,520 | ₩2,520 | -2.70% | 16.6만 |
|---|
| 2026.05.12 | ₩2,585 | ₩2,625 | ₩2,565 | ₩2,580 | -0.19% | 24.4만 |
|---|
| 2026.05.11 | ₩2,710 | ₩2,710 | ₩2,575 | ₩2,610 | -3.69% | 24.2만 |
|---|
| 2026.05.08 | ₩2,695 | ₩2,700 | ₩2,620 | ₩2,680 | -0.56% | 15.7만 |
|---|
| 2026.05.07 | ₩2,745 | ₩2,745 | ₩2,630 | ₩2,690 | -2.00% | 29.8만 |
|---|
| 2026.05.06 | ₩2,850 | ₩2,865 | ₩2,725 | ₩2,750 | -3.51% | 57.5만 |
|---|
| 2026.05.04 | ₩2,830 | ₩2,845 | ₩2,785 | ₩2,840 | +0.35% | 24만 |
|---|
| 2026.04.30 | ₩2,810 | ₩2,880 | ₩2,795 | ₩2,830 | +0.71% | 66.6만 |
|---|
| 2026.04.29 | ₩2,790 | ₩2,835 | ₩2,785 | ₩2,810 | +0.72% | 11만 |
|---|
| 2026.04.28 | ₩2,845 | ₩2,845 | ₩2,765 | ₩2,785 | -2.11% | 19만 |
|---|
| 2026.04.27 | ₩2,815 | ₩2,850 | ₩2,810 | ₩2,825 | +0.36% | 15.9만 |
|---|
| 2026.04.24 | ₩2,800 | ₩2,830 | ₩2,795 | ₩2,815 | +0.54% | 14.5만 |
|---|
| 2026.04.23 | ₩2,845 | ₩2,860 | ₩2,790 | ₩2,810 | -1.23% | 22.3만 |
|---|
| 2026.04.22 | ₩2,870 | ₩2,895 | ₩2,810 | ₩2,830 | -1.39% | 26.4만 |
|---|
| 2026.04.21 | ₩2,875 | ₩2,885 | ₩2,815 | ₩2,845 | -1.04% | 31.5만 |
|---|
| 2026.04.20 | ₩2,855 | ₩2,920 | ₩2,845 | ₩2,855 | 0.00% | 53.2만 |
|---|
| 2026.04.17 | ₩2,860 | ₩2,895 | ₩2,830 | ₩2,855 | -0.17% | 40.1만 |
|---|
| 2026.04.16 | ₩2,810 | ₩2,870 | ₩2,810 | ₩2,860 | +1.78% | 46만 |
|---|
| 2026.04.15 | ₩2,845 | ₩2,850 | ₩2,755 | ₩2,805 | -1.41% | 43.2만 |
|---|
| 2026.04.14 | ₩2,815 | ₩2,865 | ₩2,765 | ₩2,840 | +0.89% | 46.4만 |
|---|
| 2026.04.13 | ₩2,850 | ₩2,890 | ₩2,795 | ₩2,865 | +0.53% | 79만 |
|---|
| 2026.04.10 | ₩2,705 | ₩2,800 | ₩2,705 | ₩2,790 | +3.14% | 35만 |
|---|
| 2026.04.09 | ₩2,650 | ₩2,800 | ₩2,635 | ₩2,720 | +2.64% | 56만 |
|---|
| 2026.04.08 | ₩2,630 | ₩2,685 | ₩2,600 | ₩2,645 | +0.57% | 57.9만 |
|---|
| 2026.04.07 | ₩2,770 | ₩2,800 | ₩2,715 | ₩2,740 | -1.08% | 30.2만 |
|---|
| 2026.04.06 | ₩2,775 | ₩2,885 | ₩2,735 | ₩2,785 | +0.36% | 121.9만 |
|---|
| 2026.04.03 | ₩2,665 | ₩2,750 | ₩2,660 | ₩2,735 | +2.63% | 29.2만 |
|---|
| 2026.04.02 | ₩2,725 | ₩2,760 | ₩2,555 | ₩2,665 | -2.20% | 64.5만 |
|---|
| 2026.04.01 | ₩2,710 | ₩2,725 | ₩2,645 | ₩2,720 | +0.37% | 37.7만 |
|---|
| 2026.03.31 | ₩2,775 | ₩2,800 | ₩2,690 | ₩2,720 | -1.98% | 32.3만 |
|---|
| 2026.03.30 | ₩2,755 | ₩2,830 | ₩2,695 | ₩2,775 | +0.73% | 58.8만 |
|---|
| 2026.03.27 | ₩2,815 | ₩2,815 | ₩2,685 | ₩2,805 | -0.36% | 43.2만 |
|---|
| 2026.03.26 | ₩2,735 | ₩2,820 | ₩2,720 | ₩2,805 | +2.56% | 51만 |
|---|
| 2026.03.25 | ₩2,730 | ₩2,750 | ₩2,685 | ₩2,745 | +0.55% | 26.3만 |
|---|
| 2026.03.24 | ₩2,700 | ₩2,775 | ₩2,675 | ₩2,725 | +0.93% | 37.1만 |
|---|
| 2026.03.23 | ₩2,805 | ₩2,860 | ₩2,690 | ₩2,715 | -3.21% | 83.7만 |
|---|
| 2026.03.20 | ₩2,750 | ₩2,795 | ₩2,715 | ₩2,775 | +0.91% | 37.9만 |
|---|
| 2026.03.19 | ₩2,800 | ₩2,825 | ₩2,700 | ₩2,755 | -1.61% | 60.7만 |
|---|
| 2026.03.18 | ₩2,785 | ₩2,800 | ₩2,690 | ₩2,710 | -2.69% | 54만 |
|---|
| 2026.03.17 | ₩2,685 | ₩2,810 | ₩2,660 | ₩2,810 | +4.66% | 83.4만 |
|---|
| 2026.03.16 | ₩2,815 | ₩2,915 | ₩2,765 | ₩2,765 | -1.78% | 141.1만 |
|---|
| 2026.03.13 | ₩2,760 | ₩3,040 | ₩2,720 | ₩2,785 | +0.91% | 343.4만 |
|---|
| 2026.03.12 | ₩2,675 | ₩2,785 | ₩2,650 | ₩2,685 | +0.37% | 118.3만 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,685 | ₩2,605 | ₩2,635 | -0.75% | 95.6만 |
|---|
| 2026.03.10 | ₩2,700 | ₩2,830 | ₩2,650 | ₩2,650 | -1.85% | 192.9만 |
|---|
| 2026.03.09 | ₩3,000 | ₩3,300 | ₩2,775 | ₩2,835 | -5.50% | 1322.7만 |
|---|
| 2026.03.06 | ₩2,940 | ₩2,990 | ₩2,655 | ₩2,745 | -6.63% | 369.5만 |
|---|
| 2026.03.05 | ₩2,680 | ₩3,000 | ₩2,540 | ₩2,840 | +5.97% | 668.7만 |
|---|
| 2026.03.04 | ₩2,690 | ₩3,320 | ₩2,470 | ₩2,870 | +6.69% | 2668.9만 |
|---|
| 2026.03.03 | ₩2,640 | ₩2,830 | ₩2,610 | ₩2,675 | +1.33% | 293.3만 |
|---|
| 2026.02.27 | ₩2,605 | ₩2,620 | ₩2,555 | ₩2,610 | +0.19% | 11.8만 |
|---|
| 2026.02.26 | ₩2,655 | ₩2,670 | ₩2,595 | ₩2,605 | -1.88% | 19.9만 |
|---|
| 2026.02.25 | ₩2,645 | ₩2,655 | ₩2,625 | ₩2,655 | +0.38% | 23.4만 |
|---|
| 2026.02.24 | ₩2,635 | ₩2,650 | ₩2,600 | ₩2,635 | 0.00% | 13.8만 |
|---|
| 2026.02.23 | ₩2,650 | ₩2,700 | ₩2,595 | ₩2,635 | -0.57% | 44.6만 |
|---|
| 2026.02.20 | ₩2,535 | ₩2,590 | ₩2,505 | ₩2,575 | +1.58% | 22만 |
|---|
| 2026.02.19 | ₩2,500 | ₩2,575 | ₩2,460 | ₩2,535 | +1.40% | 24만 |
|---|
| 2026.02.13 | ₩2,515 | ₩2,525 | ₩2,485 | ₩2,500 | -0.60% | 11.9만 |
|---|
| 2026.02.12 | ₩2,530 | ₩2,535 | ₩2,510 | ₩2,515 | -0.59% | 12.3만 |
|---|
| 2026.02.11 | ₩2,545 | ₩2,560 | ₩2,490 | ₩2,530 | -0.59% | 19.5만 |
|---|
| 2026.02.10 | ₩2,525 | ₩2,540 | ₩2,500 | ₩2,530 | +0.20% | 15.5만 |
|---|
| 2026.02.09 | ₩2,510 | ₩2,550 | ₩2,485 | ₩2,525 | +0.60% | 45만 |
|---|
| 2026.02.06 | ₩2,435 | ₩2,860 | ₩2,385 | ₩2,510 | +3.08% | 346.3만 |
|---|
| 2026.02.05 | ₩2,435 | ₩2,460 | ₩2,425 | ₩2,455 | +0.82% | 7.3만 |
|---|
| 2026.02.04 | ₩2,370 | ₩2,445 | ₩2,370 | ₩2,440 | +2.95% | 17.1만 |
|---|
| 2026.02.03 | ₩2,365 | ₩2,385 | ₩2,350 | ₩2,380 | +0.63% | 11.4만 |
|---|
| 2026.02.02 | ₩2,420 | ₩2,440 | ₩2,350 | ₩2,365 | -2.27% | 12.8만 |
|---|
| 2026.01.30 | ₩2,410 | ₩2,425 | ₩2,395 | ₩2,420 | +0.41% | 8.2만 |
|---|
| 2026.01.29 | ₩2,405 | ₩2,425 | ₩2,370 | ₩2,420 | +0.62% | 9.9만 |
|---|
| 2026.01.28 | ₩2,445 | ₩2,450 | ₩2,405 | ₩2,410 | -1.43% | 14.6만 |
|---|
| 2026.01.27 | ₩2,455 | ₩2,460 | ₩2,430 | ₩2,445 | -0.41% | 6.6만 |
|---|
| 2026.01.26 | ₩2,405 | ₩2,450 | ₩2,400 | ₩2,450 | +1.87% | 9만 |
|---|
| 2026.01.23 | ₩2,390 | ₩2,415 | ₩2,365 | ₩2,405 | +0.63% | 11.2만 |
|---|
| 2026.01.22 | ₩2,420 | ₩2,430 | ₩2,385 | ₩2,390 | -1.24% | 18.7만 |
|---|
| 2026.01.21 | ₩2,420 | ₩2,445 | ₩2,400 | ₩2,405 | -0.62% | 6만 |
|---|
| 2026.01.20 | ₩2,430 | ₩2,460 | ₩2,400 | ₩2,450 | +0.82% | 3.6만 |
|---|
| 2026.01.19 | ₩2,435 | ₩2,435 | ₩2,400 | ₩2,430 | -0.21% | 11.9만 |
|---|
| 2026.01.16 | ₩2,470 | ₩2,490 | ₩2,430 | ₩2,435 | -1.42% | 9.2만 |
|---|
| 2026.01.15 | ₩2,470 | ₩2,475 | ₩2,435 | ₩2,460 | -0.40% | 4.5만 |
|---|
| 2026.01.14 | ₩2,440 | ₩2,475 | ₩2,425 | ₩2,470 | +1.23% | 3.5만 |
|---|
| 2026.01.13 | ₩2,425 | ₩2,450 | ₩2,415 | ₩2,450 | +1.03% | 4.4만 |
|---|
| 2026.01.12 | ₩2,445 | ₩2,460 | ₩2,420 | ₩2,440 | -0.20% | 6.1만 |
|---|
| 2026.01.09 | ₩2,450 | ₩2,460 | ₩2,420 | ₩2,455 | +0.20% | 1.6만 |
|---|
| 2026.01.08 | ₩2,430 | ₩2,450 | ₩2,420 | ₩2,440 | +0.41% | 3.5만 |
|---|
| 2026.01.07 | ₩2,490 | ₩2,495 | ₩2,405 | ₩2,425 | -2.61% | 10.4만 |
|---|
| 2026.01.06 | ₩2,490 | ₩2,500 | ₩2,455 | ₩2,490 | 0.00% | 4.5만 |
|---|
| 2026.01.05 | ₩2,525 | ₩2,530 | ₩2,480 | ₩2,480 | -1.78% | 4.9만 |
|---|
| 2026.01.02 | ₩2,540 | ₩2,540 | ₩2,500 | ₩2,510 | -1.18% | 3.3만 |
|---|
| 2025.12.30 | ₩2,540 | ₩2,550 | ₩2,520 | ₩2,540 | 0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩2,520 | ₩2,550 | ₩2,505 | ₩2,550 | +1.19% | 3.2만 |
|---|
| 2025.12.26 | ₩2,515 | ₩2,550 | ₩2,500 | ₩2,520 | +0.20% | 4.2만 |
|---|
| 2025.12.24 | ₩2,520 | ₩2,535 | ₩2,500 | ₩2,520 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩2,535 | ₩2,565 | ₩2,515 | ₩2,530 | -0.20% | 3.8만 |
|---|
| 2025.12.22 | ₩2,570 | ₩2,580 | ₩2,535 | ₩2,555 | -0.58% | 4.9만 |
|---|
| 2025.12.19 | ₩2,545 | ₩2,570 | ₩2,530 | ₩2,565 | +0.79% | 4.4만 |
|---|
| 2025.12.18 | ₩2,515 | ₩2,545 | ₩2,500 | ₩2,540 | +0.99% | 5.7만 |
|---|
| 2025.12.17 | ₩2,530 | ₩2,555 | ₩2,515 | ₩2,530 | 0.00% | 7만 |
|---|
| 2025.12.16 | ₩2,490 | ₩2,565 | ₩2,490 | ₩2,510 | +0.80% | 12.1만 |
|---|
| 2025.12.15 | ₩2,490 | ₩2,525 | ₩2,455 | ₩2,515 | +1.00% | 6만 |
|---|
| 2025.12.12 | ₩2,480 | ₩2,500 | ₩2,475 | ₩2,490 | +0.40% | 5.4만 |
|---|
| 2025.12.11 | ₩2,495 | ₩2,500 | ₩2,475 | ₩2,490 | -0.20% | 2.7만 |
|---|
| 2025.12.10 | ₩2,500 | ₩2,510 | ₩2,480 | ₩2,490 | -0.40% | 1.3만 |
|---|
| 2025.12.09 | ₩2,510 | ₩2,520 | ₩2,445 | ₩2,500 | -0.40% | 5.6만 |
|---|
| 2025.12.08 | ₩2,515 | ₩2,525 | ₩2,485 | ₩2,510 | -0.20% | 3.2만 |
|---|
| 2025.12.05 | ₩2,500 | ₩2,515 | ₩2,455 | ₩2,515 | +0.60% | 5.2만 |
|---|
| 2025.12.04 | ₩2,500 | ₩2,505 | ₩2,465 | ₩2,490 | -0.40% | 3만 |
|---|
| 2025.12.03 | ₩2,490 | ₩2,505 | ₩2,470 | ₩2,475 | -0.60% | 3.2만 |
|---|
| 2025.12.02 | ₩2,485 | ₩2,500 | ₩2,475 | ₩2,475 | -0.40% | 2.5만 |
|---|
| 2025.12.01 | ₩2,495 | ₩2,535 | ₩2,475 | ₩2,485 | -0.40% | 3.9만 |
|---|
| 2025.11.28 | ₩2,470 | ₩2,515 | ₩2,455 | ₩2,495 | +1.01% | 3.4만 |
|---|
| 2025.11.27 | ₩2,480 | ₩2,505 | ₩2,450 | ₩2,470 | -0.40% | 2.1만 |
|---|
| 2025.11.26 | ₩2,430 | ₩2,490 | ₩2,430 | ₩2,480 | +2.06% | 3.7만 |
|---|
| 2025.11.25 | ₩2,445 | ₩2,490 | ₩2,425 | ₩2,425 | -0.82% | 4.5만 |
|---|
| 2025.11.24 | ₩2,465 | ₩2,475 | ₩2,440 | ₩2,465 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩2,470 | ₩2,490 | ₩2,445 | ₩2,465 | -0.20% | 5.8만 |
|---|
| 2025.11.20 | ₩2,435 | ₩2,475 | ₩2,430 | ₩2,475 | +1.64% | 2.5만 |
|---|
| 2025.11.19 | ₩2,435 | ₩2,465 | ₩2,415 | ₩2,425 | -0.41% | 5.5만 |
|---|
| 2025.11.18 | ₩2,495 | ₩2,495 | ₩2,440 | ₩2,460 | -1.40% | 3.3만 |
|---|
| 2025.11.17 | ₩2,500 | ₩2,500 | ₩2,465 | ₩2,495 | -0.20% | 3.3만 |
|---|
| 2025.11.14 | ₩2,520 | ₩2,530 | ₩2,465 | ₩2,500 | -0.79% | 4만 |
|---|
| 2025.11.13 | ₩2,500 | ₩2,520 | ₩2,480 | ₩2,520 | +0.80% | 2.6만 |
|---|
| 2025.11.12 | ₩2,470 | ₩2,505 | ₩2,465 | ₩2,500 | +1.21% | 4.2만 |
|---|
| 2025.11.11 | ₩2,480 | ₩2,495 | ₩2,450 | ₩2,475 | -0.20% | 2.8만 |
|---|
| 2025.11.10 | ₩2,420 | ₩2,470 | ₩2,420 | ₩2,465 | +1.86% | 2.6만 |
|---|
| 2025.11.07 | ₩2,425 | ₩2,450 | ₩2,385 | ₩2,440 | +0.62% | 7.2만 |
|---|
| 2025.11.06 | ₩2,435 | ₩2,460 | ₩2,420 | ₩2,450 | +0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩2,470 | ₩2,470 | ₩2,390 | ₩2,430 | -1.62% | 6.5만 |
|---|
| 2025.11.04 | ₩2,425 | ₩2,475 | ₩2,415 | ₩2,470 | +1.86% | 5.9만 |
|---|
| 2025.11.03 | ₩2,475 | ₩2,490 | ₩2,440 | ₩2,455 | -0.81% | 9만 |
|---|
| 2025.10.31 | ₩2,525 | ₩2,530 | ₩2,485 | ₩2,485 | -1.58% | 9.7만 |
|---|
| 2025.10.30 | ₩2,550 | ₩2,550 | ₩2,505 | ₩2,505 | -1.76% | 10.8만 |
|---|
| 2025.10.29 | ₩2,550 | ₩2,570 | ₩2,530 | ₩2,550 | 0.00% | 10.1만 |
|---|
| 2025.10.28 | ₩2,550 | ₩2,565 | ₩2,530 | ₩2,560 | +0.39% | 3.5만 |
|---|
| 2025.10.27 | ₩2,545 | ₩2,570 | ₩2,540 | ₩2,545 | 0.00% | 6.4만 |
|---|
| 2025.10.24 | ₩2,565 | ₩2,575 | ₩2,530 | ₩2,545 | -0.78% | 9만 |
|---|
| 2025.10.23 | ₩2,555 | ₩2,600 | ₩2,555 | ₩2,565 | +0.39% | 4만 |
|---|
| 2025.10.22 | ₩2,580 | ₩2,580 | ₩2,545 | ₩2,575 | -0.19% | 7.7만 |
|---|
| 2025.10.21 | ₩2,610 | ₩2,640 | ₩2,585 | ₩2,590 | -0.77% | 12.8만 |
|---|
| 2025.10.20 | ₩2,605 | ₩2,640 | ₩2,600 | ₩2,630 | +0.96% | 7.4만 |
|---|
| 2025.10.17 | ₩2,620 | ₩2,630 | ₩2,575 | ₩2,620 | 0.00% | 10.2만 |
|---|
| 2025.10.16 | ₩2,635 | ₩2,650 | ₩2,620 | ₩2,620 | -0.57% | 7.2만 |
|---|
| 2025.10.15 | ₩2,620 | ₩2,750 | ₩2,615 | ₩2,640 | +0.76% | 38.7만 |
|---|
| 2025.10.14 | ₩2,595 | ₩2,595 | ₩2,550 | ₩2,585 | -0.39% | 5.2만 |
|---|
| 2025.10.13 | ₩2,500 | ₩2,600 | ₩2,495 | ₩2,580 | +3.20% | 19만 |
|---|
| 2025.10.10 | ₩2,600 | ₩2,610 | ₩2,555 | ₩2,575 | -0.96% | 10.2만 |
|---|