시장 데이터를 불러오는 중
전체 종목
한탑 과거 주가
002680.KQ · KOSDAQ
주요 제품·사업: 소맥분(밀가루),배합사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002680.KQ · KOSDAQ
주요 제품·사업: 소맥분(밀가루),배합사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,920 | ₩4,070 | ₩3,610 | ₩3,610 | -7.91% | 11.9만 |
| 2026.10.07 | ₩3,495 | ₩4,100 | ₩3,290 | ₩3,925 | +12.30% | 21.8만 |
| 2026.10.06 | ₩3,520 | ₩3,540 | ₩3,040 | ₩3,495 | -0.71% | 11.7만 |
| 2026.10.02 | ₩3,400 | ₩3,520 | ₩3,310 | ₩3,410 | +0.29% | 3.9만 |
| 2026.10.01 | ₩3,490 | ₩3,595 | ₩3,200 | ₩3,400 | -2.58% | 12.1만 |
| 2026.09.30 | ₩3,165 | ₩3,555 | ₩3,120 | ₩3,490 | +10.27% | 22.6만 |
| 2026.09.29 | ₩2,955 | ₩3,250 | ₩2,870 | ₩3,165 | +7.11% | 29.2만 |
| 2026.09.28 | ₩2,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,710 |
| ₩2,955 |
| +4.60% |
| 5만 |
| 2026.09.23 | ₩2,600 | ₩2,875 | ₩2,550 | ₩2,830 | +8.85% | 11.6만 |
|---|
| 2026.09.22 | ₩2,645 | ₩2,670 | ₩2,560 | ₩2,650 | +0.19% | 6.5만 |
|---|
| 2026.09.21 | ₩2,580 | ₩2,650 | ₩2,535 | ₩2,650 | +2.71% | 6.5만 |
|---|
| 2026.09.18 | ₩2,570 | ₩2,640 | ₩2,525 | ₩2,630 | +2.33% | 4.2만 |
|---|
| 2026.09.17 | ₩2,605 | ₩2,620 | ₩2,520 | ₩2,570 | -1.34% | 4.4만 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,790 | ₩2,510 | ₩2,625 | -1.69% | 5.1만 |
|---|
| 2026.09.15 | ₩2,645 | ₩2,710 | ₩2,600 | ₩2,670 | +0.95% | 2.5만 |
|---|
| 2026.09.14 | ₩2,760 | ₩2,760 | ₩2,600 | ₩2,670 | -3.26% | 3.2만 |
|---|
| 2026.09.11 | ₩2,840 | ₩2,855 | ₩2,760 | ₩2,760 | -2.82% | 3.8만 |
|---|
| 2026.09.10 | ₩2,965 | ₩3,050 | ₩2,740 | ₩2,835 | -4.38% | 19.5만 |
|---|
| 2026.09.09 | ₩2,845 | ₩3,015 | ₩2,665 | ₩2,965 | +4.22% | 12.5만 |
|---|
| 2026.09.08 | ₩2,485 | ₩2,970 | ₩2,455 | ₩2,875 | +15.69% | 18.5만 |
|---|
| 2026.09.07 | ₩2,680 | ₩2,680 | ₩2,480 | ₩2,505 | -6.53% | 7.3만 |
|---|
| 2026.09.04 | ₩2,780 | ₩2,780 | ₩2,605 | ₩2,700 | -2.88% | 6.4만 |
|---|
| 2026.09.03 | ₩2,615 | ₩2,750 | ₩2,595 | ₩2,745 | +4.97% | 10.9만 |
|---|
| 2026.09.02 | ₩2,620 | ₩2,775 | ₩2,580 | ₩2,615 | -0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩2,600 | ₩2,700 | ₩2,435 | ₩2,560 | -1.54% | 13.1만 |
|---|
| 2026.08.31 | ₩2,510 | ₩2,880 | ₩2,435 | ₩2,560 | +1.99% | 46.6만 |
|---|
| 2026.08.28 | ₩2,370 | ₩2,555 | ₩2,370 | ₩2,510 | +5.91% | 7.9만 |
|---|
| 2026.08.27 | ₩2,400 | ₩2,510 | ₩2,300 | ₩2,385 | -0.63% | 7.7만 |
|---|
| 2026.08.26 | ₩2,300 | ₩2,480 | ₩2,290 | ₩2,400 | +4.35% | 11.1만 |
|---|
| 2026.08.25 | ₩2,190 | ₩2,415 | ₩2,155 | ₩2,290 | +4.57% | 22.1만 |
|---|
| 2026.08.24 | ₩2,215 | ₩2,215 | ₩2,145 | ₩2,165 | -2.26% | 5.2만 |
|---|
| 2026.08.21 | ₩2,310 | ₩2,325 | ₩2,200 | ₩2,215 | -4.11% | 7.5만 |
|---|
| 2026.08.20 | ₩2,265 | ₩2,640 | ₩2,160 | ₩2,315 | +2.21% | 49.2만 |
|---|
| 2026.08.19 | ₩2,260 | ₩2,550 | ₩2,215 | ₩2,320 | +2.65% | 22.9만 |
|---|
| 2026.08.18 | ₩2,500 | ₩2,545 | ₩2,180 | ₩2,310 | -7.60% | 49.8만 |
|---|
| 2026.08.14 | ₩2,830 | ₩2,855 | ₩2,450 | ₩2,640 | -6.71% | 75.3만 |
|---|
| 2026.08.13 | ₩3,630 | ₩3,630 | ₩2,900 | ₩2,955 | -18.60% | 656.9만 |
|---|
| 2026.08.12 | ₩2,795 | ₩2,795 | ₩2,795 | ₩2,795 | 0.00% | 18.4만 |
|---|
| 2026.08.11 | ₩1,698 | ₩2,150 | ₩1,628 | ₩2,150 | +26.62% | 73.6만 |
|---|
| 2026.08.10 | ₩1,708 | ₩1,765 | ₩1,628 | ₩1,654 | -3.16% | 10.4만 |
|---|
| 2026.08.07 | ₩1,747 | ₩1,797 | ₩1,700 | ₩1,708 | -2.23% | 6.5만 |
|---|
| 2026.08.06 | ₩1,759 | ₩1,870 | ₩1,691 | ₩1,735 | -1.36% | 9.7만 |
|---|
| 2026.08.05 | ₩1,850 | ₩1,850 | ₩1,667 | ₩1,718 | -7.14% | 8.5만 |
|---|
| 2026.08.04 | ₩1,679 | ₩1,800 | ₩1,659 | ₩1,704 | +1.49% | 6.6만 |
|---|
| 2026.08.03 | ₩1,735 | ₩1,812 | ₩1,663 | ₩1,689 | -2.65% | 11.5만 |
|---|
| 2026.07.31 | ₩1,660 | ₩1,730 | ₩1,590 | ₩1,661 | +0.06% | 10.7만 |
|---|
| 2026.07.30 | ₩1,572 | ₩1,850 | ₩1,572 | ₩1,660 | +5.60% | 23.5만 |
|---|
| 2026.07.29 | ₩1,835 | ₩1,880 | ₩1,521 | ₩1,570 | -14.44% | 35.5만 |
|---|
| 2026.07.28 | ₩1,775 | ₩2,150 | ₩1,775 | ₩1,784 | +0.51% | 70.2만 |
|---|
| 2026.07.27 | ₩2,045 | ₩2,045 | ₩1,775 | ₩1,775 | -13.20% | 21.3만 |
|---|
| 2026.07.24 | ₩2,075 | ₩2,520 | ₩2,040 | ₩2,045 | -1.45% | 192.6만 |
|---|
| 2026.07.23 | ₩2,120 | ₩2,320 | ₩2,025 | ₩2,060 | -2.83% | 55.9만 |
|---|
| 2026.07.22 | ₩2,280 | ₩2,285 | ₩2,055 | ₩2,155 | -5.48% | 39.1만 |
|---|
| 2026.07.21 | ₩2,765 | ₩2,765 | ₩2,210 | ₩2,210 | -20.07% | 103.6만 |
|---|
| 2026.07.20 | ₩2,420 | ₩3,100 | ₩2,125 | ₩2,765 | +14.26% | 367.5만 |
|---|
| 2026.07.16 | ₩2,205 | ₩2,755 | ₩2,170 | ₩2,430 | +10.20% | 281.6만 |
|---|
| 2026.07.15 | ₩2,260 | ₩2,540 | ₩2,010 | ₩2,120 | -6.19% | 200.1만 |
|---|
| 2026.07.14 | ₩1,510 | ₩1,964 | ₩1,495 | ₩1,964 | +30.07% | 38.5만 |
|---|
| 2026.07.13 | ₩1,605 | ₩1,605 | ₩1,501 | ₩1,511 | -5.86% | 8.2만 |
|---|
| 2026.07.10 | ₩1,870 | ₩1,870 | ₩1,553 | ₩1,605 | -14.17% | 23.4만 |
|---|
| 2026.07.09 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,870 | ₩1,870 | ₩1,870 | ₩1,870 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,915 | ₩1,960 | ₩1,850 | ₩1,870 | -2.35% | 12.1만 |
|---|
| 2026.06.17 | ₩1,925 | ₩1,965 | ₩1,870 | ₩1,915 | -0.52% | 4.7만 |
|---|
| 2026.06.16 | ₩2,080 | ₩2,110 | ₩1,905 | ₩1,925 | -7.45% | 7.3만 |
|---|
| 2026.06.15 | ₩2,060 | ₩2,135 | ₩2,040 | ₩2,065 | +0.24% | 7.3만 |
|---|
| 2026.06.12 | ₩2,090 | ₩2,145 | ₩2,010 | ₩2,060 | -1.44% | 10.3만 |
|---|
| 2026.06.11 | ₩2,450 | ₩2,740 | ₩2,060 | ₩2,065 | -15.71% | 48.5만 |
|---|
| 2026.06.10 | ₩2,550 | ₩2,995 | ₩2,105 | ₩2,260 | -11.37% | 521 |
|---|
| 2026.06.09 | ₩1,805 | ₩2,345 | ₩1,800 | ₩2,345 | +29.92% | 38.3만 |
|---|
| 2026.06.08 | ₩1,995 | ₩2,085 | ₩1,780 | ₩1,805 | -9.52% | 12만 |
|---|
| 2026.06.05 | ₩2,035 | ₩2,585 | ₩2,010 | ₩2,015 | -0.98% | 92.4만 |
|---|
| 2026.06.04 | ₩1,920 | ₩2,055 | ₩1,875 | ₩1,990 | +3.65% | 6.2만 |
|---|
| 2026.06.02 | ₩2,190 | ₩2,240 | ₩1,920 | ₩1,920 | -12.33% | 6.9만 |
|---|
| 2026.06.01 | ₩2,310 | ₩2,465 | ₩2,165 | ₩2,190 | -5.19% | 4.5만 |
|---|
| 2026.05.29 | ₩2,520 | ₩2,520 | ₩2,270 | ₩2,310 | -8.33% | 5.7만 |
|---|
| 2026.05.28 | ₩2,585 | ₩2,585 | ₩2,380 | ₩2,520 | -2.51% | 3.6만 |
|---|
| 2026.05.27 | ₩2,825 | ₩2,825 | ₩2,515 | ₩2,520 | -10.80% | 5만 |
|---|
| 2026.05.26 | ₩2,850 | ₩2,875 | ₩2,710 | ₩2,745 | -3.68% | 5.5만 |
|---|
| 2026.05.22 | ₩2,595 | ₩3,320 | ₩2,595 | ₩2,830 | +9.06% | 49.4만 |
|---|
| 2026.05.21 | ₩2,755 | ₩2,805 | ₩2,505 | ₩2,595 | -5.81% | 8.3만 |
|---|
| 2026.05.20 | ₩3,040 | ₩3,040 | ₩2,875 | ₩2,880 | -5.26% | 6.4만 |
|---|
| 2026.05.19 | ₩3,015 | ₩3,115 | ₩3,005 | ₩3,035 | +0.66% | 2.3만 |
|---|
| 2026.05.18 | ₩3,130 | ₩3,160 | ₩3,050 | ₩3,115 | -0.48% | 4.9만 |
|---|
| 2026.05.15 | ₩3,200 | ₩3,225 | ₩3,115 | ₩3,130 | -2.19% | 3.4만 |
|---|
| 2026.05.14 | ₩3,275 | ₩3,275 | ₩3,195 | ₩3,200 | -2.29% | 2.3만 |
|---|
| 2026.05.13 | ₩3,170 | ₩3,300 | ₩3,160 | ₩3,275 | +3.31% | 1.8만 |
|---|
| 2026.05.12 | ₩3,245 | ₩3,330 | ₩3,135 | ₩3,160 | -2.62% | 3.3만 |
|---|
| 2026.05.11 | ₩3,345 | ₩3,395 | ₩3,170 | ₩3,245 | -2.99% | 7.9만 |
|---|
| 2026.05.08 | ₩3,240 | ₩3,430 | ₩3,205 | ₩3,345 | +3.24% | 2.8만 |
|---|
| 2026.05.07 | ₩3,275 | ₩3,325 | ₩3,205 | ₩3,240 | -1.07% | 3.9만 |
|---|
| 2026.05.06 | ₩3,500 | ₩3,510 | ₩3,270 | ₩3,300 | -5.71% | 11.2만 |
|---|
| 2026.05.04 | ₩3,585 | ₩3,605 | ₩3,455 | ₩3,470 | -3.21% | 8.2만 |
|---|
| 2026.04.30 | ₩3,545 | ₩3,665 | ₩3,515 | ₩3,575 | +0.85% | 5.3만 |
|---|
| 2026.04.29 | ₩3,550 | ₩3,580 | ₩3,525 | ₩3,545 | -0.14% | 2.2만 |
|---|
| 2026.04.28 | ₩3,615 | ₩3,615 | ₩3,545 | ₩3,550 | -1.80% | 3.3만 |
|---|
| 2026.04.27 | ₩3,665 | ₩3,665 | ₩3,585 | ₩3,615 | -1.36% | 3.1만 |
|---|
| 2026.04.24 | ₩3,615 | ₩3,645 | ₩3,595 | ₩3,625 | +0.28% | 2.6만 |
|---|
| 2026.04.23 | ₩3,610 | ₩3,630 | ₩3,560 | ₩3,615 | +0.14% | 4.1만 |
|---|
| 2026.04.22 | ₩3,660 | ₩3,750 | ₩3,600 | ₩3,610 | -1.37% | 7.8만 |
|---|
| 2026.04.21 | ₩3,710 | ₩3,715 | ₩3,585 | ₩3,645 | -1.75% | 8.6만 |
|---|
| 2026.04.20 | ₩3,775 | ₩3,775 | ₩3,675 | ₩3,710 | -1.72% | 2.9만 |
|---|
| 2026.04.17 | ₩3,720 | ₩3,720 | ₩3,650 | ₩3,715 | -0.13% | 3만 |
|---|
| 2026.04.16 | ₩3,755 | ₩3,800 | ₩3,700 | ₩3,710 | -1.20% | 3만 |
|---|
| 2026.04.15 | ₩3,835 | ₩3,840 | ₩3,675 | ₩3,755 | -2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩3,780 | ₩3,850 | ₩3,720 | ₩3,835 | +1.46% | 4만 |
|---|
| 2026.04.13 | ₩3,850 | ₩3,965 | ₩3,785 | ₩3,815 | -0.91% | 9.5만 |
|---|
| 2026.04.10 | ₩3,720 | ₩3,800 | ₩3,690 | ₩3,800 | +2.15% | 4.1만 |
|---|
| 2026.04.09 | ₩3,650 | ₩3,770 | ₩3,615 | ₩3,720 | +1.92% | 6.3만 |
|---|
| 2026.04.08 | ₩3,750 | ₩3,750 | ₩3,575 | ₩3,625 | -3.33% | 9만 |
|---|
| 2026.04.07 | ₩3,895 | ₩3,895 | ₩3,700 | ₩3,800 | -2.44% | 8.5만 |
|---|
| 2026.04.06 | ₩3,850 | ₩4,120 | ₩3,720 | ₩3,890 | +1.04% | 25.8만 |
|---|
| 2026.04.03 | ₩3,670 | ₩3,815 | ₩3,665 | ₩3,785 | +3.13% | 5.8만 |
|---|
| 2026.04.02 | ₩3,660 | ₩3,800 | ₩3,605 | ₩3,695 | +0.96% | 7.6만 |
|---|
| 2026.04.01 | ₩3,635 | ₩3,675 | ₩3,570 | ₩3,665 | +0.83% | 4.1만 |
|---|
| 2026.03.31 | ₩3,700 | ₩3,740 | ₩3,570 | ₩3,600 | -2.70% | 5.3만 |
|---|
| 2026.03.30 | ₩3,750 | ₩3,995 | ₩3,670 | ₩3,680 | -1.87% | 18.8만 |
|---|
| 2026.03.27 | ₩3,655 | ₩3,730 | ₩3,610 | ₩3,670 | +0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩3,600 | ₩3,765 | ₩3,555 | ₩3,655 | +1.53% | 5.8만 |
|---|
| 2026.03.25 | ₩3,575 | ₩3,610 | ₩3,500 | ₩3,605 | +0.84% | 5.9만 |
|---|
| 2026.03.24 | ₩3,630 | ₩3,700 | ₩3,565 | ₩3,575 | -1.52% | 8만 |
|---|
| 2026.03.23 | ₩3,695 | ₩3,885 | ₩3,655 | ₩3,660 | -0.95% | 15.7만 |
|---|
| 2026.03.20 | ₩3,695 | ₩3,750 | ₩3,650 | ₩3,665 | -0.81% | 9.5만 |
|---|
| 2026.03.19 | ₩3,830 | ₩3,930 | ₩3,655 | ₩3,695 | -3.52% | 18.1만 |
|---|
| 2026.03.18 | ₩3,755 | ₩3,815 | ₩3,660 | ₩3,705 | -1.33% | 13.2만 |
|---|
| 2026.03.17 | ₩4,015 | ₩4,015 | ₩3,655 | ₩3,835 | -4.48% | 19.9만 |
|---|
| 2026.03.16 | ₩3,950 | ₩4,150 | ₩3,750 | ₩3,910 | -1.01% | 47.9만 |
|---|
| 2026.03.13 | ₩3,875 | ₩4,550 | ₩3,800 | ₩3,820 | -1.42% | 133.3만 |
|---|
| 2026.03.12 | ₩3,710 | ₩4,080 | ₩3,505 | ₩3,665 | -1.21% | 50.9만 |
|---|
| 2026.03.11 | ₩3,755 | ₩3,795 | ₩3,575 | ₩3,600 | -4.13% | 25.1만 |
|---|
| 2026.03.10 | ₩3,995 | ₩4,085 | ₩3,600 | ₩3,765 | -5.76% | 44.8만 |
|---|
| 2026.03.09 | ₩4,460 | ₩4,965 | ₩3,950 | ₩4,025 | -9.75% | 319.4만 |
|---|
| 2026.03.06 | ₩4,500 | ₩4,945 | ₩3,885 | ₩4,090 | -9.11% | 216.7만 |
|---|
| 2026.03.05 | ₩3,310 | ₩5,150 | ₩3,125 | ₩4,325 | +30.66% | 699.2만 |
|---|
| 2026.03.04 | ₩3,240 | ₩4,210 | ₩3,125 | ₩4,210 | +29.94% | 243.7만 |
|---|
| 2026.03.03 | ₩3,190 | ₩3,645 | ₩3,175 | ₩3,240 | +1.57% | 28.4만 |
|---|
| 2026.02.27 | ₩3,280 | ₩3,280 | ₩3,170 | ₩3,175 | -3.20% | 2.4만 |
|---|
| 2026.02.26 | ₩3,330 | ₩3,405 | ₩3,275 | ₩3,280 | -1.50% | 2.1만 |
|---|
| 2026.02.25 | ₩3,175 | ₩3,570 | ₩3,150 | ₩3,325 | +4.72% | 17.6만 |
|---|
| 2026.02.24 | ₩3,185 | ₩3,240 | ₩3,125 | ₩3,185 | 0.00% | 4.4만 |
|---|
| 2026.02.23 | ₩3,265 | ₩3,265 | ₩3,170 | ₩3,185 | -2.45% | 4.2만 |
|---|
| 2026.02.20 | ₩3,535 | ₩3,575 | ₩3,200 | ₩3,265 | -7.64% | 14.3만 |
|---|
| 2026.02.19 | ₩3,250 | ₩3,500 | ₩3,095 | ₩3,480 | +7.08% | 15.9만 |
|---|
| 2026.02.13 | ₩3,340 | ₩3,340 | ₩3,245 | ₩3,260 | -2.40% | 6.3만 |
|---|
| 2026.02.12 | ₩3,350 | ₩3,435 | ₩3,340 | ₩3,365 | +0.45% | 2.5만 |
|---|
| 2026.02.11 | ₩3,330 | ₩3,400 | ₩3,330 | ₩3,335 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩3,450 | ₩3,450 | ₩3,370 | ₩3,370 | -2.32% | 2.2만 |
|---|
| 2026.02.09 | ₩3,400 | ₩3,515 | ₩3,365 | ₩3,450 | +1.47% | 2.1만 |
|---|
| 2026.02.06 | ₩3,360 | ₩3,565 | ₩3,295 | ₩3,400 | +1.19% | 4.7만 |
|---|
| 2026.02.05 | ₩3,290 | ₩3,480 | ₩3,275 | ₩3,350 | +1.82% | 2.6만 |
|---|
| 2026.02.04 | ₩3,295 | ₩3,345 | ₩3,275 | ₩3,285 | -0.30% | 2.1만 |
|---|
| 2026.02.03 | ₩3,295 | ₩3,330 | ₩3,260 | ₩3,295 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩3,365 | ₩3,395 | ₩3,295 | ₩3,295 | -2.08% | 1.7만 |
|---|
| 2026.01.30 | ₩3,395 | ₩3,410 | ₩3,345 | ₩3,365 | -0.88% | 3.5만 |
|---|
| 2026.01.29 | ₩3,435 | ₩3,470 | ₩3,390 | ₩3,425 | -0.29% | 2만 |
|---|
| 2026.01.28 | ₩3,465 | ₩3,470 | ₩3,410 | ₩3,435 | -0.87% | 2.2만 |
|---|
| 2026.01.27 | ₩3,485 | ₩3,525 | ₩3,430 | ₩3,465 | -0.57% | 8.9천 |
|---|
| 2026.01.26 | ₩3,500 | ₩3,550 | ₩3,455 | ₩3,485 | -0.43% | 1.8만 |
|---|
| 2026.01.23 | ₩3,505 | ₩3,510 | ₩3,405 | ₩3,510 | +0.14% | 1.2만 |
|---|
| 2026.01.22 | ₩3,485 | ₩3,575 | ₩3,435 | ₩3,520 | +1.00% | 1.4만 |
|---|
| 2026.01.21 | ₩3,515 | ₩3,515 | ₩3,455 | ₩3,510 | -0.14% | 8.5천 |
|---|
| 2026.01.20 | ₩3,510 | ₩3,540 | ₩3,480 | ₩3,515 | +0.14% | 1만 |
|---|
| 2026.01.19 | ₩3,500 | ₩3,550 | ₩3,485 | ₩3,510 | +0.29% | 1.3만 |
|---|
| 2026.01.16 | ₩3,520 | ₩3,525 | ₩3,490 | ₩3,520 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩3,545 | ₩3,545 | ₩3,490 | ₩3,520 | -0.71% | 1.3만 |
|---|
| 2026.01.14 | ₩3,530 | ₩3,560 | ₩3,515 | ₩3,545 | +0.42% | 5천 |
|---|
| 2026.01.13 | ₩3,600 | ₩3,600 | ₩3,510 | ₩3,560 | -1.11% | 5.2천 |
|---|
| 2026.01.12 | ₩3,535 | ₩3,600 | ₩3,500 | ₩3,535 | 0.00% | 8.3천 |
|---|
| 2026.01.09 | ₩3,640 | ₩3,640 | ₩3,510 | ₩3,535 | -2.88% | 2.9천 |
|---|
| 2026.01.08 | ₩3,530 | ₩3,580 | ₩3,495 | ₩3,500 | -0.85% | 9.8천 |
|---|
| 2026.01.07 | ₩3,530 | ₩3,550 | ₩3,500 | ₩3,545 | +0.42% | 9.6천 |
|---|
| 2026.01.06 | ₩3,550 | ₩3,575 | ₩3,525 | ₩3,530 | -0.56% | 6.6천 |
|---|
| 2026.01.05 | ₩3,555 | ₩3,640 | ₩3,535 | ₩3,565 | +0.28% | 6.9천 |
|---|
| 2026.01.02 | ₩3,620 | ₩3,620 | ₩3,550 | ₩3,590 | -0.83% | 3.2천 |
|---|
| 2025.12.30 | ₩3,535 | ₩3,600 | ₩3,535 | ₩3,575 | +1.13% | 6.7천 |
|---|
| 2025.12.29 | ₩3,575 | ₩3,625 | ₩3,570 | ₩3,580 | +0.14% | 6.5천 |
|---|
| 2025.12.26 | ₩3,600 | ₩3,600 | ₩3,495 | ₩3,580 | -0.56% | 1.3만 |
|---|
| 2025.12.24 | ₩3,585 | ₩3,585 | ₩3,490 | ₩3,525 | -1.67% | 1.8만 |
|---|
| 2025.12.23 | ₩3,585 | ₩3,590 | ₩3,560 | ₩3,585 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩3,585 | ₩3,600 | ₩3,575 | ₩3,585 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩3,545 | ₩3,640 | ₩3,500 | ₩3,585 | +1.13% | 1만 |
|---|
| 2025.12.18 | ₩3,540 | ₩3,605 | ₩3,540 | ₩3,585 | +1.27% | 7.5천 |
|---|
| 2025.12.17 | ₩3,580 | ₩3,650 | ₩3,575 | ₩3,585 | +0.14% | 5.3천 |
|---|
| 2025.12.16 | ₩3,650 | ₩3,660 | ₩3,590 | ₩3,615 | -0.96% | 7.7천 |
|---|
| 2025.12.15 | ₩3,565 | ₩3,660 | ₩3,565 | ₩3,650 | +2.38% | 7.7천 |
|---|
| 2025.12.12 | ₩3,595 | ₩3,615 | ₩3,580 | ₩3,610 | +0.42% | 4.9천 |
|---|
| 2025.12.11 | ₩3,620 | ₩3,650 | ₩3,575 | ₩3,595 | -0.69% | 1.5만 |
|---|
| 2025.12.10 | ₩3,630 | ₩3,645 | ₩3,575 | ₩3,585 | -1.24% | 5.2천 |
|---|
| 2025.12.09 | ₩3,585 | ₩3,620 | ₩3,575 | ₩3,600 | +0.42% | 9.2천 |
|---|
| 2025.12.08 | ₩3,595 | ₩3,630 | ₩3,570 | ₩3,610 | +0.42% | 5.2천 |
|---|
| 2025.12.05 | ₩3,630 | ₩3,630 | ₩3,500 | ₩3,595 | -0.96% | 1.1만 |
|---|
| 2025.12.04 | ₩3,650 | ₩3,675 | ₩3,540 | ₩3,545 | -2.88% | 1.7만 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,670 | ₩3,615 | ₩3,650 | +0.83% | 8천 |
|---|
| 2025.12.02 | ₩3,575 | ₩3,645 | ₩3,550 | ₩3,640 | +1.82% | 1만 |
|---|
| 2025.12.01 | ₩3,575 | ₩3,670 | ₩3,545 | ₩3,575 | 0.00% | 9.7천 |
|---|
| 2025.11.28 | ₩3,565 | ₩3,600 | ₩3,535 | ₩3,590 | +0.70% | 8.6천 |
|---|
| 2025.11.27 | ₩3,545 | ₩3,580 | ₩3,510 | ₩3,565 | +0.56% | 8.3천 |
|---|
| 2025.11.26 | ₩3,535 | ₩3,565 | ₩3,525 | ₩3,545 | +0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩3,510 | ₩3,555 | ₩3,500 | ₩3,535 | +0.71% | 4.1천 |
|---|
| 2025.11.24 | ₩3,530 | ₩3,565 | ₩3,510 | ₩3,510 | -0.57% | 1만 |
|---|
| 2025.11.21 | ₩3,575 | ₩3,585 | ₩3,500 | ₩3,550 | -0.70% | 2.2만 |
|---|
| 2025.11.20 | ₩3,570 | ₩3,595 | ₩3,540 | ₩3,565 | -0.14% | 1.4만 |
|---|
| 2025.11.19 | ₩3,615 | ₩3,615 | ₩3,550 | ₩3,570 | -1.24% | 1.1만 |
|---|
| 2025.11.18 | ₩3,610 | ₩3,660 | ₩3,550 | ₩3,615 | +0.14% | 1.8만 |
|---|
| 2025.11.17 | ₩3,575 | ₩3,610 | ₩3,550 | ₩3,590 | +0.42% | 1.2만 |
|---|
| 2025.11.14 | ₩3,585 | ₩3,700 | ₩3,565 | ₩3,575 | -0.28% | 1.9만 |
|---|
| 2025.11.13 | ₩3,595 | ₩3,700 | ₩3,580 | ₩3,625 | +0.83% | 1.2만 |
|---|
| 2025.11.12 | ₩3,575 | ₩3,665 | ₩3,510 | ₩3,615 | +1.12% | 1.7만 |
|---|
| 2025.11.11 | ₩3,585 | ₩3,585 | ₩3,510 | ₩3,545 | -1.12% | 8.8천 |
|---|
| 2025.11.10 | ₩3,510 | ₩3,650 | ₩3,510 | ₩3,510 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩3,555 | ₩3,615 | ₩3,480 | ₩3,510 | -1.27% | 3.1만 |
|---|
| 2025.11.06 | ₩3,645 | ₩3,750 | ₩3,575 | ₩3,595 | -1.37% | 1.7만 |
|---|
| 2025.11.05 | ₩3,615 | ₩3,685 | ₩3,525 | ₩3,685 | +1.94% | 1.6만 |
|---|
| 2025.11.04 | ₩3,520 | ₩3,665 | ₩3,520 | ₩3,620 | +2.84% | 1.5만 |
|---|
| 2025.11.03 | ₩3,675 | ₩3,730 | ₩3,485 | ₩3,545 | -3.54% | 6.8만 |
|---|
| 2025.10.31 | ₩3,760 | ₩3,760 | ₩3,655 | ₩3,675 | -2.26% | 4.5만 |
|---|
| 2025.10.30 | ₩3,840 | ₩3,895 | ₩3,735 | ₩3,735 | -2.73% | 6.4만 |
|---|
| 2025.10.29 | ₩3,845 | ₩3,920 | ₩3,820 | ₩3,840 | -0.13% | 2.1만 |
|---|
| 2025.10.28 | ₩3,850 | ₩3,895 | ₩3,840 | ₩3,845 | -0.13% | 2.1만 |
|---|
| 2025.10.27 | ₩3,925 | ₩4,000 | ₩3,805 | ₩3,840 | -2.17% | 7.7만 |
|---|
| 2025.10.24 | ₩3,930 | ₩4,035 | ₩3,850 | ₩3,925 | -0.13% | 3.8만 |
|---|
| 2025.10.23 | ₩3,945 | ₩3,965 | ₩3,850 | ₩3,930 | -0.38% | 2.5만 |
|---|
| 2025.10.22 | ₩3,895 | ₩4,020 | ₩3,830 | ₩3,980 | +2.18% | 9.7만 |
|---|
| 2025.10.21 | ₩3,985 | ₩3,990 | ₩3,860 | ₩3,875 | -2.76% | 10.3만 |
|---|
| 2025.10.20 | ₩4,105 | ₩4,245 | ₩3,960 | ₩3,985 | -2.92% | 25.5만 |
|---|
| 2025.10.17 | ₩3,850 | ₩4,790 | ₩3,740 | ₩4,195 | +8.96% | 210.7만 |
|---|
| 2025.10.16 | ₩4,260 | ₩4,450 | ₩3,850 | ₩3,850 | -9.62% | 43.6만 |
|---|
| 2025.10.15 | ₩3,690 | ₩4,795 | ₩3,690 | ₩4,215 | +14.23% | 324.2만 |
|---|
| 2025.10.14 | ₩3,690 | ₩3,765 | ₩3,620 | ₩3,690 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩3,635 | ₩3,750 | ₩3,635 | ₩3,690 | +1.51% | 7.7천 |
|---|
| 2025.10.10 | ₩3,680 | ₩3,750 | ₩3,645 | ₩3,650 | -0.82% | 1.5만 |
|---|