시장 데이터를 불러오는 중
전체 종목
조흥 과거 주가
002600.KS · KOSPI
주요 제품·사업: 휘핑크림,인스턴트이스트,프루츠칵테일,크림치즈,견과류,건조과일 제조,판매/주택 신축,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002600.KS · KOSPI
주요 제품·사업: 휘핑크림,인스턴트이스트,프루츠칵테일,크림치즈,견과류,건조과일 제조,판매/주택 신축,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩139,000 | ₩139,000 | ₩139,000 | ₩139,000 | 0.00% | 3 |
| 2026.10.07 | ₩138,000 | ₩139,000 | ₩138,000 | ₩139,000 | +0.72% | 21 |
| 2026.10.06 | ₩139,000 | ₩139,000 | ₩139,000 | ₩139,000 | 0.00% | 3 |
| 2026.10.02 | ₩139,300 | ₩139,300 | ₩139,000 | ₩139,000 | -0.22% | 4 |
| 2026.10.01 | ₩139,800 | ₩139,800 | ₩137,200 | ₩137,200 | -1.86% | 3 |
| 2026.09.30 | ₩137,500 | ₩137,500 | ₩135,600 | ₩137,000 | -0.36% | 20 |
| 2026.09.29 | ₩137,500 | ₩137,500 | ₩137,500 | ₩137,500 | 0.00% | 1 |
| 2026.09.28 | ₩136,700 | ₩136,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,700 |
| ₩136,700 |
| 0.00% |
| 10 |
| 2026.09.23 | ₩138,000 | ₩138,700 | ₩137,500 | ₩137,500 | -0.36% | 36 |
|---|
| 2026.09.22 | ₩138,000 | ₩138,000 | ₩138,000 | ₩138,000 | 0.00% | 12 |
|---|
| 2026.09.21 | ₩140,900 | ₩140,900 | ₩137,700 | ₩137,900 | -2.13% | 24 |
|---|
| 2026.09.18 | ₩137,100 | ₩139,600 | ₩137,100 | ₩137,700 | +0.44% | 42 |
|---|
| 2026.09.17 | ₩138,400 | ₩138,700 | ₩137,400 | ₩137,400 | -0.72% | 42 |
|---|
| 2026.09.16 | ₩138,300 | ₩138,500 | ₩137,000 | ₩138,500 | +0.14% | 26 |
|---|
| 2026.09.15 | ₩138,500 | ₩138,500 | ₩137,300 | ₩137,400 | -0.79% | 28 |
|---|
| 2026.09.14 | ₩137,200 | ₩138,400 | ₩137,200 | ₩137,200 | 0.00% | 13 |
|---|
| 2026.09.11 | ₩137,100 | ₩137,200 | ₩137,000 | ₩137,200 | +0.07% | 15 |
|---|
| 2026.09.10 | ₩136,600 | ₩139,900 | ₩136,600 | ₩137,200 | +0.44% | 16 |
|---|
| 2026.09.09 | ₩139,900 | ₩139,900 | ₩139,900 | ₩139,900 | 0.00% | 2 |
|---|
| 2026.09.08 | ₩139,000 | ₩139,900 | ₩137,000 | ₩139,800 | +0.58% | 175 |
|---|
| 2026.09.07 | ₩140,400 | ₩140,400 | ₩139,000 | ₩139,000 | -1.00% | 3 |
|---|
| 2026.09.04 | ₩138,000 | ₩138,000 | ₩135,100 | ₩137,900 | -0.07% | 19 |
|---|
| 2026.09.03 | ₩137,000 | ₩137,900 | ₩137,000 | ₩137,100 | +0.07% | 11 |
|---|
| 2026.09.02 | ₩137,900 | ₩137,900 | ₩136,200 | ₩137,900 | 0.00% | 6 |
|---|
| 2026.09.01 | ₩138,000 | ₩138,000 | ₩137,900 | ₩137,900 | -0.07% | 3 |
|---|
| 2026.08.31 | ₩136,600 | ₩138,000 | ₩135,900 | ₩136,300 | -0.22% | 71 |
|---|
| 2026.08.28 | ₩136,400 | ₩138,000 | ₩135,800 | ₩135,900 | -0.37% | 28 |
|---|
| 2026.08.27 | ₩137,000 | ₩138,900 | ₩135,500 | ₩136,400 | -0.44% | 7 |
|---|
| 2026.08.26 | ₩137,700 | ₩138,800 | ₩137,000 | ₩137,000 | -0.51% | 33 |
|---|
| 2026.08.25 | ₩135,400 | ₩137,500 | ₩135,400 | ₩135,700 | +0.22% | 23 |
|---|
| 2026.08.24 | ₩137,900 | ₩137,900 | ₩135,100 | ₩135,400 | -1.81% | 16 |
|---|
| 2026.08.21 | ₩138,400 | ₩138,600 | ₩137,900 | ₩137,900 | -0.36% | 12 |
|---|
| 2026.08.20 | ₩138,000 | ₩138,500 | ₩137,900 | ₩138,400 | +0.29% | 31 |
|---|
| 2026.08.19 | ₩139,600 | ₩139,600 | ₩137,900 | ₩137,900 | -1.22% | 20 |
|---|
| 2026.08.18 | ₩138,600 | ₩139,600 | ₩138,600 | ₩139,300 | +0.51% | 4 |
|---|
| 2026.08.14 | ₩138,200 | ₩140,200 | ₩138,200 | ₩138,600 | +0.29% | 24 |
|---|
| 2026.08.13 | ₩137,500 | ₩138,000 | ₩137,500 | ₩138,000 | +0.36% | 11 |
|---|
| 2026.08.12 | ₩137,400 | ₩138,500 | ₩136,000 | ₩136,000 | -1.02% | 15 |
|---|
| 2026.08.11 | ₩136,000 | ₩138,400 | ₩136,000 | ₩136,000 | 0.00% | 38 |
|---|
| 2026.08.10 | ₩136,800 | ₩137,900 | ₩136,000 | ₩136,000 | -0.58% | 14 |
|---|
| 2026.08.07 | ₩136,700 | ₩138,000 | ₩136,700 | ₩136,700 | 0.00% | 49 |
|---|
| 2026.08.06 | ₩136,100 | ₩136,700 | ₩136,100 | ₩136,700 | +0.44% | 15 |
|---|
| 2026.08.05 | ₩134,600 | ₩136,600 | ₩134,600 | ₩136,100 | +1.11% | 33 |
|---|
| 2026.08.04 | ₩134,600 | ₩134,600 | ₩134,600 | ₩134,600 | 0.00% | 5 |
|---|
| 2026.08.03 | ₩136,500 | ₩136,500 | ₩134,200 | ₩134,600 | -1.39% | 16 |
|---|
| 2026.07.31 | ₩134,400 | ₩136,300 | ₩133,500 | ₩136,000 | +1.19% | 20 |
|---|
| 2026.07.30 | ₩134,400 | ₩134,400 | ₩132,300 | ₩134,300 | -0.07% | 47 |
|---|
| 2026.07.29 | ₩138,000 | ₩138,000 | ₩134,300 | ₩134,500 | -2.54% | 36 |
|---|
| 2026.07.28 | ₩136,300 | ₩138,400 | ₩136,000 | ₩136,100 | -0.15% | 16 |
|---|
| 2026.07.27 | ₩137,000 | ₩137,000 | ₩136,900 | ₩137,000 | 0.00% | 17 |
|---|
| 2026.07.24 | ₩136,500 | ₩138,500 | ₩136,500 | ₩136,900 | +0.29% | 20 |
|---|
| 2026.07.23 | ₩138,500 | ₩138,500 | ₩138,500 | ₩138,500 | 0.00% | 6 |
|---|
| 2026.07.22 | ₩137,000 | ₩138,800 | ₩137,000 | ₩137,000 | 0.00% | 11 |
|---|
| 2026.07.21 | ₩138,900 | ₩138,900 | ₩136,000 | ₩138,600 | -0.22% | 6 |
|---|
| 2026.07.20 | ₩138,800 | ₩138,800 | ₩136,500 | ₩138,000 | -0.58% | 13 |
|---|
| 2026.07.16 | ₩139,100 | ₩139,100 | ₩137,500 | ₩138,500 | -0.43% | 17 |
|---|
| 2026.07.15 | ₩137,500 | ₩139,000 | ₩137,100 | ₩139,000 | +1.09% | 16 |
|---|
| 2026.07.14 | ₩138,700 | ₩139,000 | ₩136,500 | ₩139,000 | +0.22% | 487 |
|---|
| 2026.07.13 | ₩138,900 | ₩138,900 | ₩134,000 | ₩138,700 | -0.14% | 43 |
|---|
| 2026.07.10 | ₩138,700 | ₩138,700 | ₩137,700 | ₩138,700 | 0.00% | 9 |
|---|
| 2026.07.09 | ₩138,000 | ₩138,000 | ₩136,400 | ₩137,900 | -0.07% | 23 |
|---|
| 2026.07.08 | ₩138,000 | ₩138,000 | ₩138,000 | ₩138,000 | 0.00% | 10 |
|---|
| 2026.07.07 | ₩137,000 | ₩139,500 | ₩136,300 | ₩139,500 | +1.82% | 73 |
|---|
| 2026.07.06 | ₩139,600 | ₩139,600 | ₩139,400 | ₩139,500 | -0.07% | 11 |
|---|
| 2026.07.03 | ₩137,500 | ₩139,800 | ₩137,200 | ₩139,600 | +1.53% | 34 |
|---|
| 2026.07.02 | ₩139,600 | ₩139,600 | ₩139,600 | ₩139,600 | 0.00% | 1 |
|---|
| 2026.07.01 | ₩139,600 | ₩139,600 | ₩137,500 | ₩139,600 | 0.00% | 22 |
|---|
| 2026.06.30 | ₩139,600 | ₩139,600 | ₩139,500 | ₩139,600 | 0.00% | 4 |
|---|
| 2026.06.29 | ₩138,000 | ₩139,600 | ₩137,400 | ₩139,600 | +1.16% | 29 |
|---|
| 2026.06.26 | ₩136,700 | ₩137,300 | ₩136,100 | ₩137,300 | +0.44% | 111 |
|---|
| 2026.06.25 | ₩138,000 | ₩138,000 | ₩136,800 | ₩137,600 | -0.29% | 139 |
|---|
| 2026.06.24 | ₩137,900 | ₩138,100 | ₩137,600 | ₩138,000 | +0.07% | 27 |
|---|
| 2026.06.23 | ₩138,400 | ₩138,400 | ₩136,100 | ₩138,100 | -0.22% | 7 |
|---|
| 2026.06.22 | ₩137,200 | ₩137,900 | ₩137,200 | ₩137,200 | 0.00% | 8 |
|---|
| 2026.06.19 | ₩137,500 | ₩137,500 | ₩136,500 | ₩137,200 | -0.22% | 33 |
|---|
| 2026.06.18 | ₩136,900 | ₩137,500 | ₩136,500 | ₩137,500 | +0.44% | 99 |
|---|
| 2026.06.17 | ₩137,500 | ₩139,300 | ₩136,700 | ₩138,400 | +0.65% | 83 |
|---|
| 2026.06.16 | ₩137,700 | ₩142,100 | ₩136,000 | ₩137,700 | 0.00% | 85 |
|---|
| 2026.06.15 | ₩138,500 | ₩139,700 | ₩137,700 | ₩137,700 | -0.58% | 41 |
|---|
| 2026.06.12 | ₩138,900 | ₩139,100 | ₩137,200 | ₩137,500 | -1.01% | 51 |
|---|
| 2026.06.11 | ₩137,700 | ₩137,900 | ₩135,200 | ₩137,400 | -0.22% | 204 |
|---|
| 2026.06.10 | ₩137,600 | ₩137,800 | ₩136,100 | ₩136,200 | -1.02% | 593 |
|---|
| 2026.06.09 | ₩135,000 | ₩137,900 | ₩135,000 | ₩135,900 | +0.67% | 65 |
|---|
| 2026.06.08 | ₩136,000 | ₩138,600 | ₩135,600 | ₩135,600 | -0.29% | 88 |
|---|
| 2026.06.05 | ₩139,200 | ₩140,200 | ₩136,500 | ₩139,000 | -0.14% | 62 |
|---|
| 2026.06.04 | ₩137,100 | ₩140,000 | ₩137,100 | ₩140,000 | +2.12% | 20 |
|---|
| 2026.06.02 | ₩140,000 | ₩140,000 | ₩137,300 | ₩139,000 | -0.71% | 80 |
|---|
| 2026.06.01 | ₩140,500 | ₩140,500 | ₩138,500 | ₩139,800 | -0.50% | 111 |
|---|
| 2026.05.29 | ₩139,600 | ₩141,700 | ₩138,500 | ₩139,800 | +0.14% | 231 |
|---|
| 2026.05.28 | ₩141,400 | ₩141,500 | ₩139,600 | ₩139,600 | -1.27% | 12 |
|---|
| 2026.05.27 | ₩140,800 | ₩141,700 | ₩139,500 | ₩140,800 | 0.00% | 320 |
|---|
| 2026.05.26 | ₩141,900 | ₩142,300 | ₩140,000 | ₩140,800 | -0.78% | 245 |
|---|
| 2026.05.22 | ₩142,200 | ₩143,900 | ₩142,200 | ₩143,400 | +0.84% | 169 |
|---|
| 2026.05.21 | ₩142,100 | ₩143,900 | ₩142,000 | ₩143,300 | +0.84% | 127 |
|---|
| 2026.05.20 | ₩144,000 | ₩145,100 | ₩142,100 | ₩142,100 | -1.32% | 107 |
|---|
| 2026.05.19 | ₩144,500 | ₩145,200 | ₩144,000 | ₩144,000 | -0.35% | 249 |
|---|
| 2026.05.18 | ₩144,000 | ₩144,700 | ₩142,500 | ₩144,300 | +0.21% | 122 |
|---|
| 2026.05.15 | ₩145,000 | ₩145,500 | ₩144,100 | ₩145,400 | +0.28% | 211 |
|---|
| 2026.05.14 | ₩146,000 | ₩146,000 | ₩144,000 | ₩146,000 | 0.00% | 92 |
|---|
| 2026.05.13 | ₩145,300 | ₩146,000 | ₩145,100 | ₩146,000 | +0.48% | 135 |
|---|
| 2026.05.12 | ₩145,000 | ₩145,800 | ₩144,300 | ₩145,500 | +0.34% | 139 |
|---|
| 2026.05.11 | ₩146,000 | ₩146,200 | ₩145,700 | ₩145,800 | -0.14% | 146 |
|---|
| 2026.05.08 | ₩145,900 | ₩146,200 | ₩145,000 | ₩146,000 | +0.07% | 159 |
|---|
| 2026.05.07 | ₩145,500 | ₩146,300 | ₩144,700 | ₩145,400 | -0.07% | 78 |
|---|
| 2026.05.06 | ₩147,100 | ₩147,100 | ₩141,100 | ₩146,100 | -0.68% | 299 |
|---|
| 2026.05.04 | ₩146,800 | ₩149,000 | ₩146,800 | ₩148,900 | +1.43% | 49 |
|---|
| 2026.04.30 | ₩146,800 | ₩148,200 | ₩146,600 | ₩147,000 | +0.14% | 40 |
|---|
| 2026.04.29 | ₩148,000 | ₩148,000 | ₩145,500 | ₩146,900 | -0.74% | 350 |
|---|
| 2026.04.28 | ₩146,300 | ₩149,200 | ₩146,300 | ₩147,000 | +0.48% | 227 |
|---|
| 2026.04.27 | ₩145,900 | ₩147,450 | ₩145,900 | ₩146,700 | +0.55% | 679 |
|---|
| 2026.04.24 | ₩145,300 | ₩146,900 | ₩145,300 | ₩146,600 | +0.89% | 1.6천 |
|---|
| 2026.04.23 | ₩146,700 | ₩146,800 | ₩146,100 | ₩146,800 | +0.07% | 60 |
|---|
| 2026.04.22 | ₩146,900 | ₩146,900 | ₩145,700 | ₩146,700 | -0.14% | 250 |
|---|
| 2026.04.21 | ₩145,000 | ₩146,900 | ₩145,000 | ₩145,500 | +0.34% | 1.3천 |
|---|
| 2026.04.20 | ₩144,700 | ₩146,100 | ₩144,700 | ₩145,100 | +0.28% | 254 |
|---|
| 2026.04.17 | ₩144,900 | ₩145,200 | ₩144,000 | ₩144,700 | -0.14% | 186 |
|---|
| 2026.04.16 | ₩144,500 | ₩144,900 | ₩144,100 | ₩144,900 | +0.28% | 348 |
|---|
| 2026.04.15 | ₩143,700 | ₩144,900 | ₩143,700 | ₩143,800 | +0.07% | 805 |
|---|
| 2026.04.14 | ₩144,000 | ₩144,400 | ₩143,700 | ₩143,700 | -0.21% | 31 |
|---|
| 2026.04.13 | ₩144,000 | ₩144,500 | ₩143,100 | ₩143,500 | -0.35% | 35 |
|---|
| 2026.04.10 | ₩144,000 | ₩144,000 | ₩143,000 | ₩143,100 | -0.63% | 231 |
|---|
| 2026.04.09 | ₩143,500 | ₩144,000 | ₩142,000 | ₩142,700 | -0.56% | 75 |
|---|
| 2026.04.08 | ₩143,200 | ₩145,000 | ₩143,000 | ₩143,100 | -0.07% | 166 |
|---|
| 2026.04.07 | ₩142,900 | ₩143,000 | ₩141,900 | ₩143,000 | +0.07% | 91 |
|---|
| 2026.04.06 | ₩142,000 | ₩143,000 | ₩141,100 | ₩143,000 | +0.70% | 186 |
|---|
| 2026.04.03 | ₩142,600 | ₩143,100 | ₩141,600 | ₩143,100 | +0.35% | 86 |
|---|
| 2026.04.02 | ₩143,000 | ₩143,600 | ₩141,100 | ₩141,800 | -0.84% | 416 |
|---|
| 2026.04.01 | ₩144,600 | ₩144,600 | ₩142,100 | ₩144,100 | -0.35% | 518 |
|---|
| 2026.03.31 | ₩144,600 | ₩145,800 | ₩142,200 | ₩144,600 | 0.00% | 242 |
|---|
| 2026.03.30 | ₩146,200 | ₩146,500 | ₩144,000 | ₩145,600 | -0.41% | 109 |
|---|
| 2026.03.27 | ₩144,800 | ₩146,200 | ₩144,600 | ₩146,200 | +0.97% | 232 |
|---|
| 2026.03.26 | ₩145,500 | ₩146,100 | ₩145,000 | ₩145,800 | +0.21% | 96 |
|---|
| 2026.03.25 | ₩145,400 | ₩148,000 | ₩145,000 | ₩146,100 | +0.48% | 143 |
|---|
| 2026.03.24 | ₩145,600 | ₩146,000 | ₩144,800 | ₩146,000 | +0.27% | 309 |
|---|
| 2026.03.23 | ₩146,400 | ₩146,400 | ₩145,000 | ₩145,500 | -0.61% | 500 |
|---|
| 2026.03.20 | ₩148,200 | ₩148,200 | ₩145,900 | ₩147,600 | -0.40% | 326 |
|---|
| 2026.03.19 | ₩148,000 | ₩148,100 | ₩147,400 | ₩147,800 | -0.14% | 67 |
|---|
| 2026.03.18 | ₩148,200 | ₩149,000 | ₩145,500 | ₩146,900 | -0.88% | 1.2천 |
|---|
| 2026.03.17 | ₩149,400 | ₩149,400 | ₩148,900 | ₩149,200 | -0.13% | 23 |
|---|
| 2026.03.16 | ₩149,100 | ₩150,000 | ₩148,900 | ₩149,300 | +0.13% | 126 |
|---|
| 2026.03.13 | ₩151,800 | ₩151,900 | ₩147,400 | ₩149,300 | -1.65% | 664 |
|---|
| 2026.03.12 | ₩152,100 | ₩152,100 | ₩148,500 | ₩151,600 | -0.33% | 223 |
|---|
| 2026.03.11 | ₩157,000 | ₩157,800 | ₩155,000 | ₩157,500 | +0.32% | 277 |
|---|
| 2026.03.10 | ₩156,000 | ₩156,800 | ₩153,600 | ₩154,900 | -0.71% | 53 |
|---|
| 2026.03.09 | ₩154,200 | ₩154,400 | ₩152,100 | ₩154,200 | 0.00% | 211 |
|---|
| 2026.03.06 | ₩155,400 | ₩157,600 | ₩154,500 | ₩154,900 | -0.32% | 128 |
|---|
| 2026.03.05 | ₩156,600 | ₩158,500 | ₩155,400 | ₩155,400 | -0.77% | 194 |
|---|
| 2026.03.04 | ₩158,700 | ₩159,600 | ₩155,600 | ₩156,600 | -1.32% | 269 |
|---|
| 2026.03.03 | ₩160,900 | ₩160,900 | ₩158,100 | ₩158,700 | -1.37% | 92 |
|---|
| 2026.02.27 | ₩159,400 | ₩162,800 | ₩159,100 | ₩160,600 | +0.75% | 155 |
|---|
| 2026.02.26 | ₩160,600 | ₩162,700 | ₩159,100 | ₩160,600 | 0.00% | 153 |
|---|
| 2026.02.25 | ₩161,900 | ₩162,400 | ₩152,700 | ₩160,600 | -0.80% | 1.2천 |
|---|
| 2026.02.24 | ₩160,100 | ₩162,000 | ₩157,600 | ₩161,900 | +1.12% | 131 |
|---|
| 2026.02.23 | ₩160,800 | ₩161,300 | ₩158,900 | ₩160,100 | -0.44% | 103 |
|---|
| 2026.02.20 | ₩163,200 | ₩164,400 | ₩159,000 | ₩159,000 | -2.57% | 197 |
|---|
| 2026.02.19 | ₩162,300 | ₩163,800 | ₩160,100 | ₩161,400 | -0.55% | 157 |
|---|
| 2026.02.13 | ₩159,000 | ₩161,700 | ₩159,000 | ₩160,100 | +0.69% | 68 |
|---|
| 2026.02.12 | ₩157,800 | ₩157,900 | ₩157,700 | ₩157,700 | -0.06% | 333 |
|---|
| 2026.02.11 | ₩157,500 | ₩158,900 | ₩157,500 | ₩157,700 | +0.13% | 80 |
|---|
| 2026.02.10 | ₩157,800 | ₩159,500 | ₩157,800 | ₩157,900 | +0.06% | 52 |
|---|
| 2026.02.09 | ₩158,200 | ₩159,500 | ₩157,800 | ₩157,800 | -0.25% | 90 |
|---|
| 2026.02.06 | ₩159,700 | ₩159,700 | ₩157,100 | ₩157,800 | -1.19% | 42 |
|---|
| 2026.02.05 | ₩161,000 | ₩161,100 | ₩158,800 | ₩159,700 | -0.81% | 110 |
|---|
| 2026.02.04 | ₩159,000 | ₩162,000 | ₩159,000 | ₩159,000 | 0.00% | 62 |
|---|
| 2026.02.03 | ₩159,900 | ₩159,900 | ₩157,700 | ₩159,200 | -0.44% | 58 |
|---|
| 2026.02.02 | ₩157,000 | ₩161,000 | ₩156,600 | ₩159,900 | +1.85% | 166 |
|---|
| 2026.01.30 | ₩158,100 | ₩158,900 | ₩157,300 | ₩158,800 | +0.44% | 107 |
|---|
| 2026.01.29 | ₩159,000 | ₩159,200 | ₩158,600 | ₩158,800 | -0.13% | 90 |
|---|
| 2026.01.28 | ₩160,800 | ₩161,600 | ₩158,800 | ₩160,700 | -0.06% | 14 |
|---|
| 2026.01.27 | ₩160,400 | ₩160,400 | ₩159,800 | ₩159,800 | -0.37% | 6 |
|---|
| 2026.01.26 | ₩159,500 | ₩161,300 | ₩158,300 | ₩160,600 | +0.69% | 30 |
|---|
| 2026.01.23 | ₩158,400 | ₩160,000 | ₩157,800 | ₩159,500 | +0.69% | 21 |
|---|
| 2026.01.22 | ₩158,100 | ₩159,600 | ₩157,700 | ₩157,700 | -0.25% | 22 |
|---|
| 2026.01.21 | ₩159,800 | ₩159,800 | ₩159,600 | ₩159,600 | -0.13% | 28 |
|---|
| 2026.01.20 | ₩161,400 | ₩161,400 | ₩158,300 | ₩159,800 | -0.99% | 51 |
|---|
| 2026.01.19 | ₩160,400 | ₩160,500 | ₩158,800 | ₩159,900 | -0.31% | 30 |
|---|
| 2026.01.16 | ₩161,200 | ₩161,200 | ₩159,400 | ₩160,100 | -0.68% | 23 |
|---|
| 2026.01.15 | ₩160,300 | ₩160,400 | ₩158,900 | ₩159,100 | -0.75% | 31 |
|---|
| 2026.01.14 | ₩159,100 | ₩161,000 | ₩159,100 | ₩160,300 | +0.75% | 53 |
|---|
| 2026.01.13 | ₩158,800 | ₩159,100 | ₩158,800 | ₩159,100 | +0.19% | 6 |
|---|
| 2026.01.12 | ₩159,900 | ₩160,000 | ₩159,700 | ₩160,000 | +0.06% | 38 |
|---|
| 2026.01.09 | ₩158,400 | ₩160,300 | ₩158,400 | ₩159,900 | +0.95% | 69 |
|---|
| 2026.01.08 | ₩157,800 | ₩160,000 | ₩157,800 | ₩160,000 | +1.39% | 57 |
|---|
| 2026.01.07 | ₩158,700 | ₩159,800 | ₩157,200 | ₩159,400 | +0.44% | 96 |
|---|
| 2026.01.06 | ₩160,300 | ₩160,300 | ₩158,600 | ₩158,700 | -1.00% | 70 |
|---|
| 2026.01.05 | ₩160,200 | ₩160,400 | ₩158,400 | ₩160,000 | -0.12% | 65 |
|---|
| 2026.01.02 | ₩160,300 | ₩160,300 | ₩158,500 | ₩159,800 | -0.31% | 16 |
|---|
| 2025.12.30 | ₩158,600 | ₩160,000 | ₩158,600 | ₩160,000 | +0.88% | 909 |
|---|
| 2025.12.29 | ₩158,600 | ₩158,900 | ₩157,000 | ₩158,700 | +0.06% | 443 |
|---|
| 2025.12.26 | ₩156,100 | ₩158,800 | ₩155,000 | ₩158,600 | +1.60% | 919 |
|---|
| 2025.12.24 | ₩155,600 | ₩157,000 | ₩154,500 | ₩154,500 | -0.71% | 103 |
|---|
| 2025.12.23 | ₩157,300 | ₩157,300 | ₩154,300 | ₩154,300 | -1.91% | 74 |
|---|
| 2025.12.22 | ₩157,700 | ₩157,700 | ₩155,200 | ₩155,400 | -1.46% | 29 |
|---|
| 2025.12.19 | ₩157,400 | ₩157,400 | ₩155,200 | ₩156,700 | -0.44% | 11 |
|---|
| 2025.12.18 | ₩155,700 | ₩157,100 | ₩153,800 | ₩156,700 | +0.64% | 58 |
|---|
| 2025.12.17 | ₩154,000 | ₩155,700 | ₩154,000 | ₩155,700 | +1.10% | 23 |
|---|
| 2025.12.16 | ₩152,900 | ₩154,400 | ₩152,900 | ₩154,000 | +0.72% | 11 |
|---|
| 2025.12.15 | ₩155,500 | ₩155,900 | ₩152,000 | ₩152,000 | -2.25% | 40 |
|---|
| 2025.12.12 | ₩155,700 | ₩155,700 | ₩153,600 | ₩155,300 | -0.26% | 26 |
|---|
| 2025.12.11 | ₩154,800 | ₩155,600 | ₩152,800 | ₩155,400 | +0.39% | 33 |
|---|
| 2025.12.10 | ₩155,000 | ₩155,100 | ₩152,400 | ₩154,500 | -0.32% | 24 |
|---|
| 2025.12.09 | ₩152,400 | ₩154,300 | ₩152,400 | ₩154,300 | +1.25% | 69 |
|---|
| 2025.12.08 | ₩153,800 | ₩154,400 | ₩151,200 | ₩151,200 | -1.69% | 32 |
|---|
| 2025.12.05 | ₩152,800 | ₩153,800 | ₩151,400 | ₩153,800 | +0.65% | 48 |
|---|
| 2025.12.04 | ₩151,000 | ₩153,300 | ₩150,000 | ₩153,300 | +1.52% | 147 |
|---|
| 2025.12.03 | ₩153,200 | ₩153,200 | ₩150,000 | ₩150,500 | -1.76% | 211 |
|---|
| 2025.12.02 | ₩150,300 | ₩152,800 | ₩150,000 | ₩151,900 | +1.06% | 14 |
|---|
| 2025.12.01 | ₩153,800 | ₩153,800 | ₩149,400 | ₩149,400 | -2.86% | 86 |
|---|
| 2025.11.28 | ₩152,000 | ₩152,000 | ₩150,000 | ₩151,300 | -0.46% | 35 |
|---|
| 2025.11.27 | ₩150,500 | ₩151,000 | ₩149,500 | ₩151,000 | +0.33% | 78 |
|---|
| 2025.11.26 | ₩152,400 | ₩152,400 | ₩149,100 | ₩150,500 | -1.25% | 11 |
|---|
| 2025.11.25 | ₩150,500 | ₩150,500 | ₩148,800 | ₩150,400 | -0.07% | 25 |
|---|
| 2025.11.24 | ₩149,500 | ₩150,000 | ₩148,700 | ₩150,000 | +0.33% | 27 |
|---|
| 2025.11.21 | ₩148,700 | ₩149,600 | ₩148,500 | ₩149,600 | +0.61% | 25 |
|---|
| 2025.11.20 | ₩150,000 | ₩150,000 | ₩148,100 | ₩148,200 | -1.20% | 21 |
|---|
| 2025.11.19 | ₩150,700 | ₩150,700 | ₩147,800 | ₩148,000 | -1.79% | 12 |
|---|
| 2025.11.18 | ₩152,000 | ₩152,000 | ₩147,800 | ₩147,800 | -2.76% | 87 |
|---|
| 2025.11.17 | ₩150,600 | ₩150,600 | ₩148,900 | ₩150,400 | -0.13% | 25 |
|---|
| 2025.11.14 | ₩151,000 | ₩151,000 | ₩148,000 | ₩150,600 | -0.26% | 17 |
|---|
| 2025.11.13 | ₩149,100 | ₩149,900 | ₩148,200 | ₩149,900 | +0.54% | 31 |
|---|
| 2025.11.12 | ₩149,600 | ₩149,600 | ₩147,500 | ₩148,800 | -0.53% | 18 |
|---|
| 2025.11.11 | ₩151,400 | ₩152,400 | ₩147,500 | ₩147,500 | -2.58% | 50 |
|---|
| 2025.11.10 | ₩152,000 | ₩152,000 | ₩149,700 | ₩151,100 | -0.59% | 149 |
|---|
| 2025.11.07 | ₩151,000 | ₩151,000 | ₩147,000 | ₩149,900 | -0.73% | 132 |
|---|
| 2025.11.06 | ₩147,000 | ₩150,000 | ₩146,500 | ₩149,900 | +1.97% | 83 |
|---|
| 2025.11.05 | ₩151,100 | ₩151,200 | ₩146,500 | ₩146,500 | -3.04% | 239 |
|---|
| 2025.11.04 | ₩152,900 | ₩152,900 | ₩150,000 | ₩151,200 | -1.11% | 177 |
|---|
| 2025.11.03 | ₩155,800 | ₩156,000 | ₩152,800 | ₩153,200 | -1.67% | 38 |
|---|
| 2025.10.31 | ₩156,300 | ₩156,300 | ₩154,500 | ₩156,000 | -0.19% | 56 |
|---|
| 2025.10.30 | ₩156,900 | ₩157,200 | ₩154,200 | ₩156,300 | -0.38% | 10 |
|---|
| 2025.10.29 | ₩155,800 | ₩156,300 | ₩155,000 | ₩156,000 | +0.13% | 70 |
|---|
| 2025.10.28 | ₩155,800 | ₩155,900 | ₩154,100 | ₩155,800 | 0.00% | 115 |
|---|
| 2025.10.27 | ₩156,200 | ₩156,600 | ₩154,200 | ₩155,900 | -0.19% | 108 |
|---|
| 2025.10.24 | ₩153,500 | ₩156,900 | ₩153,500 | ₩156,200 | +1.76% | 155 |
|---|
| 2025.10.23 | ₩154,500 | ₩154,500 | ₩154,000 | ₩154,500 | 0.00% | 5 |
|---|
| 2025.10.22 | ₩155,000 | ₩155,000 | ₩155,000 | ₩155,000 | 0.00% | 124 |
|---|
| 2025.10.21 | ₩155,000 | ₩155,000 | ₩153,600 | ₩155,000 | 0.00% | 12 |
|---|
| 2025.10.20 | ₩155,000 | ₩156,300 | ₩153,200 | ₩155,000 | 0.00% | 20 |
|---|
| 2025.10.17 | ₩153,700 | ₩155,200 | ₩153,700 | ₩155,200 | +0.98% | 29 |
|---|
| 2025.10.16 | ₩153,700 | ₩153,700 | ₩152,300 | ₩153,600 | -0.07% | 9 |
|---|
| 2025.10.15 | ₩153,400 | ₩153,400 | ₩153,000 | ₩153,000 | -0.26% | 33 |
|---|
| 2025.10.14 | ₩155,000 | ₩155,000 | ₩152,000 | ₩153,400 | -1.03% | 21 |
|---|
| 2025.10.13 | ₩152,800 | ₩153,100 | ₩151,300 | ₩152,900 | +0.07% | 20 |
|---|
| 2025.10.10 | ₩155,200 | ₩155,200 | ₩151,700 | ₩153,000 | -1.42% | 128 |
|---|