시장 데이터를 불러오는 중
전체 종목
대주산업 과거 주가
003310.KQ · KOSDAQ
주요 제품·사업: 배합사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003310.KQ · KOSDAQ
주요 제품·사업: 배합사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,710 | ₩1,735 | ₩1,652 | ₩1,693 | -0.99% | 8.9만 |
| 2026.10.07 | ₩1,697 | ₩1,733 | ₩1,686 | ₩1,708 | +0.65% | 20.3만 |
| 2026.10.06 | ₩1,700 | ₩1,715 | ₩1,680 | ₩1,680 | -1.18% | 23.5만 |
| 2026.10.02 | ₩1,643 | ₩1,707 | ₩1,643 | ₩1,681 | +2.31% | 22.5만 |
| 2026.10.01 | ₩1,625 | ₩1,660 | ₩1,613 | ₩1,648 | +1.42% | 17.1만 |
| 2026.09.30 | ₩1,639 | ₩1,649 | ₩1,615 | ₩1,624 | -0.92% | 11.7만 |
| 2026.09.29 | ₩1,654 | ₩1,654 | ₩1,625 | ₩1,648 | -0.36% | 9.2만 |
| 2026.09.28 | ₩1,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,610 |
| ₩1,659 |
| +1.90% |
| 12.4만 |
| 2026.09.23 | ₩1,622 | ₩1,651 | ₩1,607 | ₩1,632 | +0.62% | 18.1만 |
|---|
| 2026.09.22 | ₩1,640 | ₩1,646 | ₩1,621 | ₩1,622 | -1.10% | 9.1만 |
|---|
| 2026.09.21 | ₩1,647 | ₩1,662 | ₩1,624 | ₩1,631 | -0.97% | 19.9만 |
|---|
| 2026.09.18 | ₩1,665 | ₩1,688 | ₩1,640 | ₩1,647 | -1.08% | 23.9만 |
|---|
| 2026.09.17 | ₩1,639 | ₩1,658 | ₩1,634 | ₩1,644 | +0.31% | 12.2만 |
|---|
| 2026.09.16 | ₩1,632 | ₩1,660 | ₩1,610 | ₩1,650 | +1.10% | 13.6만 |
|---|
| 2026.09.15 | ₩1,644 | ₩1,657 | ₩1,616 | ₩1,629 | -0.91% | 17.7만 |
|---|
| 2026.09.14 | ₩1,689 | ₩1,712 | ₩1,646 | ₩1,651 | -2.25% | 23.1만 |
|---|
| 2026.09.11 | ₩1,750 | ₩1,777 | ₩1,688 | ₩1,689 | -3.49% | 31.4만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,842 | ₩1,680 | ₩1,735 | +2.66% | 98.8만 |
|---|
| 2026.09.09 | ₩1,691 | ₩1,711 | ₩1,682 | ₩1,690 | -0.06% | 12.4만 |
|---|
| 2026.09.08 | ₩1,704 | ₩1,719 | ₩1,687 | ₩1,704 | 0.00% | 14.5만 |
|---|
| 2026.09.07 | ₩1,681 | ₩1,713 | ₩1,650 | ₩1,704 | +1.37% | 22.8만 |
|---|
| 2026.09.04 | ₩1,660 | ₩1,686 | ₩1,644 | ₩1,682 | +1.33% | 17만 |
|---|
| 2026.09.03 | ₩1,657 | ₩1,780 | ₩1,640 | ₩1,660 | +0.18% | 69.2만 |
|---|
| 2026.09.02 | ₩1,670 | ₩1,722 | ₩1,617 | ₩1,657 | -0.78% | 26.3만 |
|---|
| 2026.09.01 | ₩1,704 | ₩1,716 | ₩1,671 | ₩1,675 | -1.70% | 20.9만 |
|---|
| 2026.08.31 | ₩1,695 | ₩1,712 | ₩1,661 | ₩1,704 | +0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩1,699 | ₩1,715 | ₩1,638 | ₩1,695 | -0.24% | 17.9만 |
|---|
| 2026.08.27 | ₩1,680 | ₩1,700 | ₩1,657 | ₩1,661 | -1.13% | 19.3만 |
|---|
| 2026.08.26 | ₩1,684 | ₩1,688 | ₩1,660 | ₩1,680 | -0.24% | 13.4만 |
|---|
| 2026.08.25 | ₩1,627 | ₩1,695 | ₩1,600 | ₩1,684 | +3.50% | 33.2만 |
|---|
| 2026.08.24 | ₩1,610 | ₩1,675 | ₩1,607 | ₩1,627 | +1.06% | 20.6만 |
|---|
| 2026.08.21 | ₩1,626 | ₩1,637 | ₩1,584 | ₩1,607 | -1.17% | 18.2만 |
|---|
| 2026.08.20 | ₩1,612 | ₩1,638 | ₩1,600 | ₩1,629 | +1.05% | 16.2만 |
|---|
| 2026.08.19 | ₩1,674 | ₩1,674 | ₩1,590 | ₩1,606 | -4.06% | 16만 |
|---|
| 2026.08.18 | ₩1,705 | ₩1,708 | ₩1,660 | ₩1,675 | -1.76% | 24.4만 |
|---|
| 2026.08.14 | ₩1,685 | ₩1,705 | ₩1,672 | ₩1,700 | +0.89% | 18.7만 |
|---|
| 2026.08.13 | ₩1,710 | ₩1,724 | ₩1,672 | ₩1,685 | -1.46% | 28.3만 |
|---|
| 2026.08.12 | ₩1,735 | ₩1,738 | ₩1,699 | ₩1,709 | -1.50% | 21.6만 |
|---|
| 2026.08.11 | ₩1,687 | ₩1,728 | ₩1,668 | ₩1,720 | +1.96% | 34.1만 |
|---|
| 2026.08.10 | ₩1,618 | ₩1,687 | ₩1,618 | ₩1,687 | +4.26% | 30.2만 |
|---|
| 2026.08.07 | ₩1,618 | ₩1,647 | ₩1,603 | ₩1,617 | -0.06% | 22.4만 |
|---|
| 2026.08.06 | ₩1,611 | ₩1,626 | ₩1,576 | ₩1,610 | -0.06% | 21.5만 |
|---|
| 2026.08.05 | ₩1,571 | ₩1,620 | ₩1,561 | ₩1,596 | +1.59% | 24.7만 |
|---|
| 2026.08.04 | ₩1,497 | ₩1,569 | ₩1,497 | ₩1,560 | +4.21% | 23.8만 |
|---|
| 2026.08.03 | ₩1,496 | ₩1,555 | ₩1,449 | ₩1,497 | +0.07% | 32.6만 |
|---|
| 2026.07.31 | ₩1,453 | ₩1,510 | ₩1,434 | ₩1,505 | +3.58% | 36.1만 |
|---|
| 2026.07.30 | ₩1,355 | ₩1,512 | ₩1,355 | ₩1,449 | +6.94% | 55.5만 |
|---|
| 2026.07.29 | ₩1,540 | ₩1,627 | ₩1,431 | ₩1,461 | -5.13% | 67.1만 |
|---|
| 2026.07.28 | ₩1,616 | ₩1,618 | ₩1,520 | ₩1,540 | -4.70% | 55.3만 |
|---|
| 2026.07.27 | ₩1,680 | ₩1,704 | ₩1,622 | ₩1,645 | -2.08% | 59.5만 |
|---|
| 2026.07.24 | ₩1,751 | ₩1,889 | ₩1,690 | ₩1,697 | -3.08% | 296.9만 |
|---|
| 2026.07.23 | ₩1,750 | ₩1,785 | ₩1,676 | ₩1,747 | -0.17% | 138.6만 |
|---|
| 2026.07.22 | ₩1,643 | ₩1,734 | ₩1,641 | ₩1,734 | +5.54% | 144.3만 |
|---|
| 2026.07.21 | ₩1,790 | ₩1,857 | ₩1,621 | ₩1,642 | -8.27% | 245만 |
|---|
| 2026.07.20 | ₩1,697 | ₩2,010 | ₩1,668 | ₩1,785 | +5.19% | 1055.1만 |
|---|
| 2026.07.16 | ₩1,695 | ₩1,861 | ₩1,656 | ₩1,700 | +0.29% | 111.6만 |
|---|
| 2026.07.15 | ₩1,660 | ₩1,694 | ₩1,641 | ₩1,680 | +1.20% | 48.8만 |
|---|
| 2026.07.14 | ₩1,555 | ₩1,926 | ₩1,552 | ₩1,690 | +8.68% | 367.3만 |
|---|
| 2026.07.13 | ₩1,636 | ₩1,693 | ₩1,554 | ₩1,578 | -3.55% | 27.3만 |
|---|
| 2026.07.10 | ₩1,541 | ₩1,664 | ₩1,541 | ₩1,636 | +6.16% | 21.8만 |
|---|
| 2026.07.09 | ₩1,535 | ₩1,611 | ₩1,535 | ₩1,550 | +0.98% | 15.8만 |
|---|
| 2026.07.08 | ₩1,610 | ₩1,610 | ₩1,535 | ₩1,545 | -4.04% | 21.8만 |
|---|
| 2026.07.07 | ₩1,620 | ₩1,653 | ₩1,575 | ₩1,594 | -1.60% | 21만 |
|---|
| 2026.07.06 | ₩1,626 | ₩1,655 | ₩1,605 | ₩1,618 | -0.49% | 19.2만 |
|---|
| 2026.07.03 | ₩1,630 | ₩1,690 | ₩1,605 | ₩1,640 | +0.61% | 20.5만 |
|---|
| 2026.07.02 | ₩1,678 | ₩1,685 | ₩1,614 | ₩1,614 | -3.81% | 24.9만 |
|---|
| 2026.07.01 | ₩1,635 | ₩1,736 | ₩1,630 | ₩1,703 | +4.16% | 28.6만 |
|---|
| 2026.06.30 | ₩1,699 | ₩1,715 | ₩1,630 | ₩1,632 | -3.94% | 31.1만 |
|---|
| 2026.06.29 | ₩1,520 | ₩1,690 | ₩1,520 | ₩1,690 | +11.18% | 39.4만 |
|---|
| 2026.06.26 | ₩1,586 | ₩1,592 | ₩1,493 | ₩1,526 | -3.78% | 38.2만 |
|---|
| 2026.06.25 | ₩1,628 | ₩1,670 | ₩1,582 | ₩1,593 | -2.15% | 29.5만 |
|---|
| 2026.06.24 | ₩1,670 | ₩1,710 | ₩1,596 | ₩1,628 | -2.51% | 38만 |
|---|
| 2026.06.23 | ₩1,727 | ₩1,770 | ₩1,670 | ₩1,670 | -3.30% | 59.1만 |
|---|
| 2026.06.22 | ₩1,736 | ₩1,759 | ₩1,703 | ₩1,727 | -0.52% | 28.9만 |
|---|
| 2026.06.19 | ₩1,800 | ₩1,827 | ₩1,715 | ₩1,752 | -2.67% | 53.2만 |
|---|
| 2026.06.18 | ₩1,881 | ₩1,899 | ₩1,809 | ₩1,810 | -3.77% | 24.8만 |
|---|
| 2026.06.17 | ₩1,876 | ₩1,907 | ₩1,814 | ₩1,881 | +0.27% | 26.5만 |
|---|
| 2026.06.16 | ₩1,869 | ₩1,917 | ₩1,852 | ₩1,874 | +0.27% | 29.6만 |
|---|
| 2026.06.15 | ₩1,921 | ₩1,964 | ₩1,854 | ₩1,869 | -2.71% | 38.8만 |
|---|
| 2026.06.12 | ₩1,875 | ₩1,921 | ₩1,866 | ₩1,915 | +2.13% | 37.1만 |
|---|
| 2026.06.11 | ₩1,842 | ₩1,870 | ₩1,771 | ₩1,870 | +1.52% | 53.1만 |
|---|
| 2026.06.10 | ₩1,793 | ₩1,872 | ₩1,783 | ₩1,837 | +2.45% | 826 |
|---|
| 2026.06.09 | ₩1,872 | ₩1,953 | ₩1,808 | ₩1,815 | -3.04% | 84.8만 |
|---|
| 2026.06.08 | ₩1,950 | ₩1,990 | ₩1,802 | ₩1,890 | -3.08% | 69.5만 |
|---|
| 2026.06.05 | ₩2,040 | ₩2,110 | ₩2,010 | ₩2,100 | +2.94% | 84.2만 |
|---|
| 2026.06.04 | ₩1,900 | ₩2,180 | ₩1,877 | ₩2,080 | +9.47% | 356.3만 |
|---|
| 2026.06.02 | ₩2,360 | ₩2,410 | ₩2,270 | ₩2,390 | +1.27% | 85.8만 |
|---|
| 2026.06.01 | ₩2,475 | ₩2,505 | ₩2,350 | ₩2,405 | -2.83% | 84.6만 |
|---|
| 2026.05.29 | ₩2,585 | ₩2,615 | ₩2,410 | ₩2,470 | -4.45% | 73.7만 |
|---|
| 2026.05.28 | ₩2,610 | ₩2,635 | ₩2,505 | ₩2,585 | -0.96% | 58.6만 |
|---|
| 2026.05.27 | ₩2,710 | ₩2,730 | ₩2,565 | ₩2,595 | -4.24% | 100.1만 |
|---|
| 2026.05.26 | ₩2,885 | ₩2,900 | ₩2,685 | ₩2,700 | -6.41% | 89.2만 |
|---|
| 2026.05.22 | ₩2,750 | ₩2,865 | ₩2,750 | ₩2,845 | +3.45% | 46.4만 |
|---|
| 2026.05.21 | ₩2,835 | ₩2,895 | ₩2,750 | ₩2,760 | -2.65% | 67.1만 |
|---|
| 2026.05.20 | ₩2,875 | ₩2,900 | ₩2,735 | ₩2,795 | -2.78% | 67.5만 |
|---|
| 2026.05.19 | ₩2,915 | ₩2,940 | ₩2,780 | ₩2,900 | -0.51% | 54만 |
|---|
| 2026.05.18 | ₩2,860 | ₩2,980 | ₩2,840 | ₩2,940 | +2.80% | 78.3만 |
|---|
| 2026.05.15 | ₩3,020 | ₩3,070 | ₩2,900 | ₩2,950 | -2.32% | 87.2만 |
|---|
| 2026.05.14 | ₩3,085 | ₩3,135 | ₩3,012 | ₩3,055 | -0.97% | 61.3만 |
|---|
| 2026.05.13 | ₩3,040 | ₩3,195 | ₩3,015 | ₩3,085 | +1.48% | 122만 |
|---|
| 2026.05.12 | ₩3,150 | ₩3,170 | ₩3,010 | ₩3,060 | -2.86% | 109.9만 |
|---|
| 2026.05.11 | ₩3,240 | ₩3,280 | ₩3,135 | ₩3,150 | -2.78% | 69.1만 |
|---|
| 2026.05.08 | ₩3,200 | ₩3,280 | ₩3,140 | ₩3,240 | +1.25% | 76.2만 |
|---|
| 2026.05.07 | ₩3,370 | ₩3,380 | ₩3,205 | ₩3,220 | -4.45% | 88.1만 |
|---|
| 2026.05.06 | ₩3,450 | ₩3,480 | ₩3,350 | ₩3,370 | -2.32% | 96.8만 |
|---|
| 2026.05.04 | ₩3,460 | ₩3,580 | ₩3,410 | ₩3,440 | -0.58% | 77.2만 |
|---|
| 2026.04.30 | ₩3,525 | ₩3,525 | ₩3,450 | ₩3,455 | -1.99% | 58.4만 |
|---|
| 2026.04.29 | ₩3,500 | ₩3,565 | ₩3,470 | ₩3,480 | -0.57% | 60.1만 |
|---|
| 2026.04.28 | ₩3,655 | ₩3,665 | ₩3,515 | ₩3,520 | -3.69% | 83.6만 |
|---|
| 2026.04.27 | ₩3,690 | ₩3,720 | ₩3,635 | ₩3,650 | -1.08% | 58.8만 |
|---|
| 2026.04.24 | ₩3,595 | ₩3,700 | ₩3,590 | ₩3,680 | +2.36% | 69.8만 |
|---|
| 2026.04.23 | ₩3,660 | ₩3,700 | ₩3,530 | ₩3,590 | -1.91% | 88.6만 |
|---|
| 2026.04.22 | ₩3,790 | ₩3,800 | ₩3,620 | ₩3,655 | -3.56% | 83.9만 |
|---|
| 2026.04.21 | ₩3,825 | ₩3,900 | ₩3,780 | ₩3,790 | -0.92% | 78.6만 |
|---|
| 2026.04.20 | ₩3,795 | ₩3,895 | ₩3,765 | ₩3,820 | +0.66% | 69.4만 |
|---|
| 2026.04.17 | ₩3,840 | ₩3,920 | ₩3,750 | ₩3,790 | -1.30% | 55.7만 |
|---|
| 2026.04.16 | ₩3,960 | ₩3,960 | ₩3,835 | ₩3,835 | -3.16% | 120만 |
|---|
| 2026.04.15 | ₩4,070 | ₩4,210 | ₩3,935 | ₩3,935 | -3.32% | 225.1만 |
|---|
| 2026.04.14 | ₩3,810 | ₩4,310 | ₩3,785 | ₩4,035 | +5.91% | 1189.4만 |
|---|
| 2026.04.13 | ₩3,900 | ₩3,960 | ₩3,765 | ₩3,770 | -3.33% | 147.5만 |
|---|
| 2026.04.10 | ₩3,680 | ₩4,245 | ₩3,565 | ₩3,900 | +5.98% | 1093.8만 |
|---|
| 2026.04.09 | ₩3,510 | ₩3,520 | ₩3,360 | ₩3,450 | -1.71% | 61.6만 |
|---|
| 2026.04.08 | ₩3,430 | ₩3,730 | ₩3,410 | ₩3,540 | +3.21% | 135만 |
|---|
| 2026.04.07 | ₩3,550 | ₩3,600 | ₩3,340 | ₩3,385 | -4.65% | 64.9만 |
|---|
| 2026.04.06 | ₩3,475 | ₩3,750 | ₩3,475 | ₩3,550 | +2.16% | 115.7만 |
|---|
| 2026.04.03 | ₩3,415 | ₩3,540 | ₩3,415 | ₩3,475 | +1.76% | 49.8만 |
|---|
| 2026.04.02 | ₩3,650 | ₩3,655 | ₩3,330 | ₩3,385 | -7.26% | 74.9만 |
|---|
| 2026.04.01 | ₩3,465 | ₩3,650 | ₩3,460 | ₩3,650 | +5.34% | 79.7만 |
|---|
| 2026.03.31 | ₩3,590 | ₩3,590 | ₩3,405 | ₩3,430 | -4.46% | 72.3만 |
|---|
| 2026.03.30 | ₩3,330 | ₩3,640 | ₩3,330 | ₩3,595 | +7.96% | 94만 |
|---|
| 2026.03.27 | ₩3,490 | ₩3,560 | ₩3,375 | ₩3,475 | -0.43% | 80만 |
|---|
| 2026.03.26 | ₩3,525 | ₩3,575 | ₩3,460 | ₩3,505 | -0.57% | 80.2만 |
|---|
| 2026.03.25 | ₩3,700 | ₩3,750 | ₩3,505 | ₩3,535 | -4.46% | 143.4만 |
|---|
| 2026.03.24 | ₩3,825 | ₩3,880 | ₩3,660 | ₩3,720 | -2.75% | 78.8만 |
|---|
| 2026.03.23 | ₩3,900 | ₩3,955 | ₩3,670 | ₩3,700 | -5.13% | 113.4만 |
|---|
| 2026.03.20 | ₩3,920 | ₩4,020 | ₩3,880 | ₩3,925 | +0.13% | 95.9만 |
|---|
| 2026.03.19 | ₩3,950 | ₩4,010 | ₩3,865 | ₩3,920 | -0.76% | 84.1만 |
|---|
| 2026.03.18 | ₩3,905 | ₩4,115 | ₩3,880 | ₩3,975 | +1.79% | 160.9만 |
|---|
| 2026.03.17 | ₩3,985 | ₩4,050 | ₩3,900 | ₩3,900 | -2.13% | 131.5만 |
|---|
| 2026.03.16 | ₩4,140 | ₩4,150 | ₩3,920 | ₩3,960 | -4.35% | 147.9만 |
|---|
| 2026.03.13 | ₩4,105 | ₩4,450 | ₩4,075 | ₩4,140 | +0.85% | 409.6만 |
|---|
| 2026.03.12 | ₩4,145 | ₩4,500 | ₩4,000 | ₩4,160 | +0.36% | 876.6만 |
|---|
| 2026.03.11 | ₩3,720 | ₩4,500 | ₩3,640 | ₩4,185 | +12.50% | 1592.8만 |
|---|
| 2026.03.10 | ₩3,945 | ₩3,980 | ₩3,630 | ₩3,640 | -7.73% | 213.2만 |
|---|
| 2026.03.09 | ₩3,800 | ₩4,170 | ₩3,740 | ₩3,850 | +1.32% | 547.9만 |
|---|
| 2026.03.06 | ₩3,865 | ₩3,960 | ₩3,645 | ₩3,865 | 0.00% | 153.6만 |
|---|
| 2026.03.05 | ₩3,660 | ₩3,895 | ₩3,660 | ₩3,775 | +3.14% | 190.2만 |
|---|
| 2026.03.04 | ₩3,820 | ₩3,860 | ₩3,405 | ₩3,465 | -9.29% | 296.4만 |
|---|
| 2026.03.03 | ₩4,180 | ₩4,240 | ₩3,940 | ₩3,970 | -5.02% | 248.1만 |
|---|
| 2026.02.27 | ₩3,945 | ₩4,565 | ₩3,900 | ₩4,180 | +5.96% | 1636.2만 |
|---|
| 2026.02.26 | ₩4,025 | ₩4,070 | ₩3,905 | ₩3,945 | -1.99% | 133.7만 |
|---|
| 2026.02.25 | ₩4,060 | ₩4,140 | ₩3,995 | ₩4,010 | -1.23% | 144만 |
|---|
| 2026.02.24 | ₩4,075 | ₩4,160 | ₩3,925 | ₩4,030 | -1.10% | 162.6만 |
|---|
| 2026.02.23 | ₩4,015 | ₩4,275 | ₩3,925 | ₩4,085 | +1.74% | 356.1만 |
|---|
| 2026.02.20 | ₩4,180 | ₩4,200 | ₩3,995 | ₩4,015 | -3.95% | 171.8만 |
|---|
| 2026.02.19 | ₩4,265 | ₩4,285 | ₩4,050 | ₩4,175 | -2.11% | 167만 |
|---|
| 2026.02.13 | ₩4,230 | ₩4,260 | ₩3,910 | ₩4,235 | +0.12% | 219.2만 |
|---|
| 2026.02.12 | ₩4,375 | ₩4,415 | ₩4,150 | ₩4,230 | -3.31% | 235.6만 |
|---|
| 2026.02.11 | ₩4,740 | ₩4,790 | ₩4,355 | ₩4,375 | -7.70% | 235.1만 |
|---|
| 2026.02.10 | ₩4,665 | ₩4,945 | ₩4,530 | ₩4,690 | +0.54% | 373.1만 |
|---|
| 2026.02.09 | ₩4,960 | ₩5,400 | ₩4,530 | ₩4,630 | -6.65% | 549.8만 |
|---|
| 2026.02.06 | ₩5,070 | ₩5,170 | ₩4,565 | ₩4,780 | -5.72% | 386.9만 |
|---|
| 2026.02.05 | ₩5,430 | ₩5,500 | ₩5,000 | ₩5,030 | -7.37% | 236.7만 |
|---|
| 2026.02.04 | ₩5,580 | ₩5,740 | ₩5,250 | ₩5,430 | -2.69% | 514.2만 |
|---|
| 2026.02.03 | ₩5,240 | ₩6,090 | ₩5,210 | ₩5,370 | +2.48% | 1518.1만 |
|---|
| 2026.02.02 | ₩4,600 | ₩5,780 | ₩4,500 | ₩5,400 | +17.39% | 2618.7만 |
|---|
| 2026.01.30 | ₩4,480 | ₩4,800 | ₩4,380 | ₩4,600 | +2.68% | 758.3만 |
|---|
| 2026.01.29 | ₩4,660 | ₩4,720 | ₩4,300 | ₩4,410 | -5.36% | 404.4만 |
|---|
| 2026.01.28 | ₩4,270 | ₩4,980 | ₩4,185 | ₩4,660 | +9.13% | 2055.2만 |
|---|
| 2026.01.27 | ₩3,880 | ₩4,295 | ₩3,825 | ₩4,180 | +7.73% | 708만 |
|---|
| 2026.01.26 | ₩3,980 | ₩4,085 | ₩3,750 | ₩3,875 | -2.64% | 257.5만 |
|---|
| 2026.01.23 | ₩4,265 | ₩4,315 | ₩3,965 | ₩3,980 | -6.68% | 356.8만 |
|---|
| 2026.01.22 | ₩4,235 | ₩4,850 | ₩4,085 | ₩4,260 | +0.59% | 1000.5만 |
|---|
| 2026.01.21 | ₩4,570 | ₩4,635 | ₩4,120 | ₩4,215 | -7.77% | 508.9만 |
|---|
| 2026.01.20 | ₩4,150 | ₩4,945 | ₩4,055 | ₩4,500 | +8.43% | 1401.3만 |
|---|
| 2026.01.19 | ₩3,930 | ₩4,265 | ₩3,885 | ₩4,105 | +4.45% | 1011.1만 |
|---|
| 2026.01.16 | ₩3,365 | ₩4,085 | ₩3,255 | ₩3,885 | +15.45% | 1765만 |
|---|
| 2026.01.15 | ₩3,180 | ₩3,360 | ₩3,100 | ₩3,305 | +3.93% | 261.2만 |
|---|
| 2026.01.14 | ₩3,030 | ₩3,170 | ₩2,935 | ₩3,170 | +4.62% | 171.7만 |
|---|
| 2026.01.13 | ₩3,120 | ₩3,145 | ₩2,970 | ₩3,020 | -3.21% | 120.4만 |
|---|
| 2026.01.12 | ₩3,000 | ₩3,135 | ₩2,890 | ₩3,120 | +4.00% | 168.6만 |
|---|
| 2026.01.09 | ₩2,975 | ₩3,000 | ₩2,800 | ₩2,995 | +0.67% | 155.7만 |
|---|
| 2026.01.08 | ₩3,160 | ₩3,160 | ₩2,925 | ₩2,945 | -6.80% | 173.5만 |
|---|
| 2026.01.07 | ₩3,270 | ₩3,280 | ₩3,065 | ₩3,120 | -4.59% | 245.6만 |
|---|
| 2026.01.06 | ₩3,175 | ₩3,210 | ₩3,005 | ₩3,205 | +0.94% | 301.7만 |
|---|
| 2026.01.05 | ₩3,370 | ₩3,385 | ₩3,110 | ₩3,175 | -5.79% | 341.6만 |
|---|
| 2026.01.02 | ₩3,520 | ₩3,520 | ₩3,150 | ₩3,365 | -4.40% | 533.6만 |
|---|
| 2025.12.30 | ₩3,380 | ₩3,690 | ₩3,225 | ₩3,400 | +0.59% | 2120.9만 |
|---|
| 2025.12.29 | ₩2,865 | ₩3,415 | ₩2,865 | ₩3,235 | +12.91% | 3333.2만 |
|---|
| 2025.12.26 | ₩2,810 | ₩2,965 | ₩2,755 | ₩2,800 | -0.36% | 1224.5만 |
|---|
| 2025.12.24 | ₩2,665 | ₩3,040 | ₩2,585 | ₩2,800 | +5.07% | 2566.8만 |
|---|
| 2025.12.23 | ₩2,450 | ₩3,020 | ₩2,335 | ₩2,655 | +8.37% | 6474.8만 |
|---|
| 2025.12.22 | ₩2,380 | ₩2,460 | ₩2,380 | ₩2,450 | +2.94% | 224.3만 |
|---|
| 2025.12.19 | ₩2,370 | ₩2,370 | ₩2,300 | ₩2,345 | -1.05% | 187.4만 |
|---|
| 2025.12.18 | ₩2,335 | ₩2,375 | ₩2,245 | ₩2,335 | 0.00% | 285.7만 |
|---|
| 2025.12.17 | ₩2,235 | ₩2,745 | ₩2,180 | ₩2,360 | +5.59% | 7950.2만 |
|---|
| 2025.12.16 | ₩2,320 | ₩2,725 | ₩2,210 | ₩2,235 | -3.66% | 7455.7만 |
|---|
| 2025.12.15 | ₩1,705 | ₩2,200 | ₩1,657 | ₩2,200 | +29.03% | 2510.3만 |
|---|
| 2025.12.12 | ₩1,535 | ₩1,710 | ₩1,535 | ₩1,693 | +10.29% | 318.6만 |
|---|
| 2025.12.11 | ₩1,529 | ₩1,548 | ₩1,529 | ₩1,543 | +0.92% | 10.4만 |
|---|
| 2025.12.10 | ₩1,520 | ₩1,534 | ₩1,516 | ₩1,529 | +0.59% | 5.6만 |
|---|
| 2025.12.09 | ₩1,529 | ₩1,534 | ₩1,517 | ₩1,521 | -0.52% | 11.8만 |
|---|
| 2025.12.08 | ₩1,541 | ₩1,545 | ₩1,525 | ₩1,537 | -0.26% | 12.9만 |
|---|
| 2025.12.05 | ₩1,524 | ₩1,544 | ₩1,523 | ₩1,541 | +1.12% | 18.5만 |
|---|
| 2025.12.04 | ₩1,526 | ₩1,538 | ₩1,521 | ₩1,528 | +0.13% | 8.1만 |
|---|
| 2025.12.03 | ₩1,522 | ₩1,535 | ₩1,511 | ₩1,526 | +0.26% | 12.8만 |
|---|
| 2025.12.02 | ₩1,523 | ₩1,523 | ₩1,503 | ₩1,519 | -0.26% | 3.6만 |
|---|
| 2025.12.01 | ₩1,512 | ₩1,526 | ₩1,498 | ₩1,514 | +0.13% | 10.2만 |
|---|
| 2025.11.28 | ₩1,508 | ₩1,522 | ₩1,508 | ₩1,511 | +0.20% | 7만 |
|---|
| 2025.11.27 | ₩1,506 | ₩1,522 | ₩1,501 | ₩1,508 | +0.13% | 9만 |
|---|
| 2025.11.26 | ₩1,482 | ₩1,512 | ₩1,482 | ₩1,511 | +1.96% | 11만 |
|---|
| 2025.11.25 | ₩1,495 | ₩1,499 | ₩1,482 | ₩1,483 | -0.80% | 8.6만 |
|---|
| 2025.11.24 | ₩1,489 | ₩1,498 | ₩1,475 | ₩1,492 | +0.20% | 11.6만 |
|---|
| 2025.11.21 | ₩1,497 | ₩1,504 | ₩1,482 | ₩1,487 | -0.67% | 7.7만 |
|---|
| 2025.11.20 | ₩1,470 | ₩1,512 | ₩1,470 | ₩1,501 | +2.11% | 10만 |
|---|
| 2025.11.19 | ₩1,473 | ₩1,491 | ₩1,450 | ₩1,475 | +0.14% | 15.9만 |
|---|
| 2025.11.18 | ₩1,490 | ₩1,490 | ₩1,465 | ₩1,479 | -0.74% | 19.1만 |
|---|
| 2025.11.17 | ₩1,510 | ₩1,511 | ₩1,488 | ₩1,492 | -1.19% | 7.6만 |
|---|
| 2025.11.14 | ₩1,530 | ₩1,541 | ₩1,513 | ₩1,513 | -1.11% | 16만 |
|---|
| 2025.11.13 | ₩1,520 | ₩1,542 | ₩1,520 | ₩1,537 | +1.12% | 15.3만 |
|---|
| 2025.11.12 | ₩1,518 | ₩1,527 | ₩1,503 | ₩1,526 | +0.53% | 17.3만 |
|---|
| 2025.11.11 | ₩1,510 | ₩1,531 | ₩1,495 | ₩1,504 | -0.40% | 16.4만 |
|---|
| 2025.11.10 | ₩1,485 | ₩1,528 | ₩1,485 | ₩1,510 | +1.68% | 23.2만 |
|---|
| 2025.11.07 | ₩1,510 | ₩1,513 | ₩1,485 | ₩1,491 | -1.26% | 16.1만 |
|---|
| 2025.11.06 | ₩1,511 | ₩1,527 | ₩1,498 | ₩1,517 | +0.40% | 12.5만 |
|---|
| 2025.11.05 | ₩1,504 | ₩1,518 | ₩1,470 | ₩1,511 | +0.47% | 31.2만 |
|---|
| 2025.11.04 | ₩1,493 | ₩1,514 | ₩1,482 | ₩1,507 | +0.94% | 26만 |
|---|
| 2025.11.03 | ₩1,515 | ₩1,530 | ₩1,494 | ₩1,500 | -0.99% | 25.2만 |
|---|
| 2025.10.31 | ₩1,536 | ₩1,545 | ₩1,521 | ₩1,524 | -0.78% | 22.1만 |
|---|
| 2025.10.30 | ₩1,570 | ₩1,581 | ₩1,532 | ₩1,547 | -1.46% | 44.6만 |
|---|
| 2025.10.29 | ₩1,600 | ₩1,604 | ₩1,575 | ₩1,582 | -1.13% | 22.1만 |
|---|
| 2025.10.28 | ₩1,606 | ₩1,618 | ₩1,591 | ₩1,600 | -0.37% | 16.3만 |
|---|
| 2025.10.27 | ₩1,600 | ₩1,622 | ₩1,592 | ₩1,606 | +0.38% | 15.5만 |
|---|
| 2025.10.24 | ₩1,613 | ₩1,621 | ₩1,595 | ₩1,597 | -0.99% | 27.5만 |
|---|
| 2025.10.23 | ₩1,601 | ₩1,644 | ₩1,599 | ₩1,613 | +0.75% | 47.6만 |
|---|
| 2025.10.22 | ₩1,574 | ₩1,603 | ₩1,556 | ₩1,601 | +1.72% | 26.4만 |
|---|
| 2025.10.21 | ₩1,576 | ₩1,589 | ₩1,564 | ₩1,574 | -0.13% | 27.3만 |
|---|
| 2025.10.20 | ₩1,565 | ₩1,588 | ₩1,564 | ₩1,581 | +1.02% | 21만 |
|---|
| 2025.10.17 | ₩1,615 | ₩1,615 | ₩1,562 | ₩1,565 | -3.10% | 56.4만 |
|---|
| 2025.10.16 | ₩1,649 | ₩1,669 | ₩1,608 | ₩1,608 | -2.49% | 72.1만 |
|---|
| 2025.10.15 | ₩1,616 | ₩1,796 | ₩1,616 | ₩1,647 | +1.92% | 413.6만 |
|---|
| 2025.10.14 | ₩1,585 | ₩1,619 | ₩1,585 | ₩1,615 | +1.89% | 19.2만 |
|---|
| 2025.10.13 | ₩1,570 | ₩1,637 | ₩1,550 | ₩1,600 | +1.91% | 27.5만 |
|---|
| 2025.10.10 | ₩1,607 | ₩1,610 | ₩1,577 | ₩1,586 | -1.31% | 22만 |
|---|