시장 데이터를 불러오는 중
전체 종목
하림지주 과거 주가
003380.KQ · KOSDAQ
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003380.KQ · KOSDAQ
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,500 | ₩11,640 | ₩11,300 | ₩11,410 | -0.78% | 47.8만 |
| 2026.10.07 | ₩11,600 | ₩11,890 | ₩11,470 | ₩11,470 | -1.12% | 69.2만 |
| 2026.10.06 | ₩11,340 | ₩11,600 | ₩11,290 | ₩11,590 | +2.20% | 41.7만 |
| 2026.10.02 | ₩10,950 | ₩11,310 | ₩10,850 | ₩11,290 | +3.11% | 38.2만 |
| 2026.10.01 | ₩10,750 | ₩11,000 | ₩10,730 | ₩10,940 | +1.77% | 20.7만 |
| 2026.09.30 | ₩10,960 | ₩10,960 | ₩10,720 | ₩10,800 | -1.46% | 21.1만 |
| 2026.09.29 | ₩11,050 | ₩11,130 | ₩10,750 | ₩10,840 | -1.90% | 28.2만 |
| 2026.09.28 | ₩11,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,020 |
| ₩11,160 |
| +1.27% |
| 25.2만 |
| 2026.09.23 | ₩10,810 | ₩11,190 | ₩10,750 | ₩11,030 | +2.04% | 30.7만 |
|---|
| 2026.09.22 | ₩10,870 | ₩10,970 | ₩10,770 | ₩10,850 | -0.18% | 34.3만 |
|---|
| 2026.09.21 | ₩11,010 | ₩11,160 | ₩10,810 | ₩10,850 | -1.45% | 32.3만 |
|---|
| 2026.09.18 | ₩11,250 | ₩11,310 | ₩10,990 | ₩10,990 | -2.31% | 36.4만 |
|---|
| 2026.09.17 | ₩11,210 | ₩11,280 | ₩10,950 | ₩11,150 | -0.54% | 45.2만 |
|---|
| 2026.09.16 | ₩11,190 | ₩11,300 | ₩11,050 | ₩11,200 | +0.09% | 27.2만 |
|---|
| 2026.09.15 | ₩11,310 | ₩11,450 | ₩11,150 | ₩11,240 | -0.62% | 22.9만 |
|---|
| 2026.09.14 | ₩11,330 | ₩11,490 | ₩11,250 | ₩11,430 | +0.88% | 31.3만 |
|---|
| 2026.09.11 | ₩11,290 | ₩11,620 | ₩11,220 | ₩11,460 | +1.51% | 40만 |
|---|
| 2026.09.10 | ₩11,020 | ₩11,620 | ₩10,880 | ₩11,440 | +3.81% | 68.4만 |
|---|
| 2026.09.09 | ₩11,320 | ₩11,590 | ₩11,100 | ₩11,100 | -1.94% | 38.6만 |
|---|
| 2026.09.08 | ₩11,170 | ₩11,750 | ₩11,160 | ₩11,370 | +1.79% | 68.4만 |
|---|
| 2026.09.07 | ₩11,140 | ₩11,290 | ₩10,900 | ₩11,220 | +0.72% | 37.6만 |
|---|
| 2026.09.04 | ₩10,890 | ₩11,200 | ₩10,810 | ₩11,020 | +1.19% | 37.5만 |
|---|
| 2026.09.03 | ₩10,750 | ₩11,100 | ₩10,590 | ₩10,890 | +1.30% | 55.3만 |
|---|
| 2026.09.02 | ₩10,520 | ₩10,910 | ₩10,350 | ₩10,700 | +1.71% | 42.4만 |
|---|
| 2026.09.01 | ₩10,650 | ₩10,880 | ₩10,610 | ₩10,660 | +0.09% | 21.9만 |
|---|
| 2026.08.31 | ₩10,950 | ₩10,950 | ₩10,490 | ₩10,810 | -1.28% | 42.6만 |
|---|
| 2026.08.28 | ₩10,560 | ₩11,060 | ₩10,420 | ₩11,050 | +4.64% | 41.9만 |
|---|
| 2026.08.27 | ₩10,880 | ₩10,950 | ₩10,530 | ₩10,560 | -2.94% | 59.5만 |
|---|
| 2026.08.26 | ₩11,090 | ₩11,200 | ₩10,870 | ₩10,950 | -1.26% | 33.8만 |
|---|
| 2026.08.25 | ₩10,860 | ₩11,180 | ₩10,520 | ₩11,160 | +2.76% | 43.6만 |
|---|
| 2026.08.24 | ₩10,580 | ₩11,030 | ₩10,300 | ₩10,940 | +3.40% | 45.2만 |
|---|
| 2026.08.21 | ₩10,530 | ₩10,740 | ₩10,250 | ₩10,580 | +0.47% | 42.3만 |
|---|
| 2026.08.20 | ₩10,770 | ₩11,230 | ₩10,710 | ₩10,710 | -0.56% | 52.7만 |
|---|
| 2026.08.19 | ₩10,460 | ₩10,890 | ₩10,130 | ₩10,670 | +2.01% | 49.8만 |
|---|
| 2026.08.18 | ₩11,220 | ₩11,230 | ₩10,480 | ₩10,640 | -5.17% | 66.6만 |
|---|
| 2026.08.14 | ₩11,300 | ₩11,750 | ₩10,840 | ₩11,230 | -0.62% | 51.8만 |
|---|
| 2026.08.13 | ₩11,350 | ₩11,600 | ₩11,160 | ₩11,200 | -1.32% | 73.4만 |
|---|
| 2026.08.12 | ₩11,510 | ₩11,690 | ₩11,300 | ₩11,380 | -1.13% | 55.1만 |
|---|
| 2026.08.11 | ₩11,270 | ₩11,660 | ₩11,070 | ₩11,580 | +2.75% | 75.2만 |
|---|
| 2026.08.10 | ₩11,180 | ₩11,500 | ₩11,110 | ₩11,330 | +1.34% | 90.9만 |
|---|
| 2026.08.07 | ₩10,730 | ₩11,060 | ₩10,630 | ₩11,030 | +2.80% | 44.7만 |
|---|
| 2026.08.06 | ₩10,870 | ₩10,960 | ₩10,540 | ₩10,710 | -1.47% | 38.1만 |
|---|
| 2026.08.05 | ₩10,700 | ₩11,100 | ₩10,700 | ₩10,870 | +1.59% | 49.9만 |
|---|
| 2026.08.04 | ₩10,190 | ₩10,860 | ₩10,190 | ₩10,650 | +4.51% | 93.7만 |
|---|
| 2026.08.03 | ₩9,400 | ₩10,510 | ₩9,370 | ₩10,110 | +7.55% | 84.1만 |
|---|
| 2026.07.31 | ₩9,030 | ₩9,750 | ₩9,030 | ₩9,600 | +6.31% | 61.7만 |
|---|
| 2026.07.30 | ₩8,700 | ₩9,380 | ₩8,700 | ₩8,900 | +2.30% | 62.6만 |
|---|
| 2026.07.29 | ₩9,240 | ₩9,430 | ₩8,500 | ₩8,820 | -4.55% | 84.1만 |
|---|
| 2026.07.28 | ₩9,530 | ₩9,580 | ₩9,010 | ₩9,240 | -3.04% | 44.6만 |
|---|
| 2026.07.27 | ₩10,000 | ₩10,170 | ₩9,650 | ₩9,700 | -3.00% | 36.2만 |
|---|
| 2026.07.24 | ₩10,000 | ₩10,280 | ₩9,790 | ₩9,840 | -1.60% | 38.4만 |
|---|
| 2026.07.23 | ₩9,440 | ₩10,130 | ₩9,420 | ₩10,120 | +7.20% | 56.1만 |
|---|
| 2026.07.22 | ₩9,550 | ₩9,790 | ₩9,370 | ₩9,370 | -1.88% | 36.5만 |
|---|
| 2026.07.21 | ₩9,440 | ₩9,660 | ₩9,290 | ₩9,490 | +0.53% | 40.9만 |
|---|
| 2026.07.20 | ₩9,560 | ₩9,750 | ₩9,320 | ₩9,580 | +0.21% | 60.2만 |
|---|
| 2026.07.16 | ₩9,920 | ₩9,970 | ₩9,560 | ₩9,760 | -1.61% | 34.1만 |
|---|
| 2026.07.15 | ₩9,810 | ₩10,120 | ₩9,750 | ₩9,920 | +1.12% | 66.9만 |
|---|
| 2026.07.14 | ₩10,390 | ₩10,500 | ₩9,600 | ₩9,680 | -6.83% | 67.7만 |
|---|
| 2026.07.13 | ₩10,460 | ₩10,990 | ₩10,150 | ₩10,190 | -2.58% | 86.3만 |
|---|
| 2026.07.10 | ₩9,700 | ₩10,700 | ₩9,700 | ₩10,360 | +6.80% | 74.7만 |
|---|
| 2026.07.09 | ₩9,840 | ₩10,020 | ₩9,510 | ₩9,680 | -1.63% | 91.4만 |
|---|
| 2026.07.08 | ₩9,840 | ₩10,300 | ₩9,650 | ₩9,840 | 0.00% | 79.5만 |
|---|
| 2026.07.07 | ₩10,050 | ₩10,320 | ₩9,830 | ₩10,040 | -0.10% | 52.8만 |
|---|
| 2026.07.06 | ₩9,910 | ₩10,240 | ₩9,720 | ₩10,080 | +1.72% | 47.9만 |
|---|
| 2026.07.03 | ₩10,000 | ₩10,020 | ₩9,560 | ₩9,910 | -0.90% | 41.3만 |
|---|
| 2026.07.02 | ₩9,860 | ₩10,160 | ₩9,670 | ₩9,990 | +1.32% | 52.6만 |
|---|
| 2026.07.01 | ₩9,760 | ₩10,040 | ₩9,710 | ₩9,980 | +2.25% | 69.9만 |
|---|
| 2026.06.30 | ₩10,060 | ₩10,210 | ₩9,670 | ₩9,720 | -3.38% | 55.8만 |
|---|
| 2026.06.29 | ₩9,100 | ₩10,290 | ₩9,100 | ₩10,240 | +12.53% | 78.7만 |
|---|
| 2026.06.26 | ₩9,350 | ₩9,420 | ₩8,880 | ₩9,130 | -2.35% | 110.8만 |
|---|
| 2026.06.25 | ₩9,600 | ₩9,970 | ₩9,390 | ₩9,420 | -1.88% | 65.7만 |
|---|
| 2026.06.24 | ₩9,560 | ₩9,870 | ₩9,410 | ₩9,600 | +0.42% | 53.6만 |
|---|
| 2026.06.23 | ₩10,000 | ₩10,120 | ₩9,500 | ₩9,560 | -4.40% | 76만 |
|---|
| 2026.06.22 | ₩10,040 | ₩10,470 | ₩9,950 | ₩10,000 | -0.40% | 64.6만 |
|---|
| 2026.06.19 | ₩10,610 | ₩10,750 | ₩9,900 | ₩10,220 | -3.68% | 64.8만 |
|---|
| 2026.06.18 | ₩11,090 | ₩11,230 | ₩10,610 | ₩10,610 | -4.33% | 59만 |
|---|
| 2026.06.17 | ₩11,110 | ₩11,360 | ₩10,930 | ₩11,090 | -0.18% | 34.9만 |
|---|
| 2026.06.16 | ₩10,890 | ₩11,240 | ₩10,780 | ₩11,110 | +2.02% | 43.1만 |
|---|
| 2026.06.15 | ₩10,610 | ₩11,100 | ₩10,610 | ₩10,910 | +2.83% | 54.8만 |
|---|
| 2026.06.12 | ₩10,550 | ₩10,840 | ₩10,350 | ₩10,410 | -1.33% | 56.7만 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,310 | ₩9,850 | ₩10,270 | +2.70% | 86.3만 |
|---|
| 2026.06.10 | ₩10,100 | ₩10,400 | ₩9,860 | ₩10,130 | +0.30% | 104 |
|---|
| 2026.06.09 | ₩10,040 | ₩10,450 | ₩9,870 | ₩10,280 | +2.39% | 67.4만 |
|---|
| 2026.06.08 | ₩10,320 | ₩10,320 | ₩9,630 | ₩9,950 | -3.59% | 106.5만 |
|---|
| 2026.06.05 | ₩11,030 | ₩11,040 | ₩10,460 | ₩10,540 | -4.44% | 70.5만 |
|---|
| 2026.06.04 | ₩10,890 | ₩11,400 | ₩10,860 | ₩11,040 | +1.38% | 74.3만 |
|---|
| 2026.06.02 | ₩11,060 | ₩11,100 | ₩10,650 | ₩10,900 | -1.45% | 75만 |
|---|
| 2026.06.01 | ₩11,100 | ₩11,270 | ₩10,710 | ₩11,080 | -0.18% | 76.2만 |
|---|
| 2026.05.29 | ₩11,300 | ₩11,470 | ₩10,940 | ₩11,280 | -0.18% | 99.8만 |
|---|
| 2026.05.28 | ₩11,510 | ₩11,640 | ₩11,000 | ₩11,330 | -1.56% | 72.9만 |
|---|
| 2026.05.27 | ₩11,770 | ₩11,890 | ₩11,330 | ₩11,500 | -2.29% | 113.2만 |
|---|
| 2026.05.26 | ₩12,280 | ₩12,490 | ₩11,710 | ₩11,770 | -4.15% | 99.1만 |
|---|
| 2026.05.22 | ₩12,060 | ₩12,340 | ₩11,990 | ₩12,170 | +0.91% | 59.3만 |
|---|
| 2026.05.21 | ₩12,180 | ₩12,290 | ₩11,900 | ₩12,060 | -0.99% | 66.3만 |
|---|
| 2026.05.20 | ₩12,050 | ₩12,140 | ₩11,580 | ₩11,750 | -2.49% | 78만 |
|---|
| 2026.05.19 | ₩12,390 | ₩12,500 | ₩11,750 | ₩12,070 | -2.58% | 84.9만 |
|---|
| 2026.05.18 | ₩12,680 | ₩12,690 | ₩12,080 | ₩12,300 | -3.00% | 89.6만 |
|---|
| 2026.05.15 | ₩13,390 | ₩13,390 | ₩12,470 | ₩12,670 | -5.38% | 175.5만 |
|---|
| 2026.05.14 | ₩12,430 | ₩13,980 | ₩12,430 | ₩13,400 | +7.80% | 387만 |
|---|
| 2026.05.13 | ₩12,130 | ₩12,930 | ₩12,010 | ₩12,310 | +1.48% | 214.5만 |
|---|
| 2026.05.12 | ₩12,550 | ₩12,640 | ₩11,750 | ₩12,150 | -3.19% | 146.1만 |
|---|
| 2026.05.11 | ₩12,840 | ₩13,200 | ₩12,600 | ₩12,600 | -1.87% | 112.6만 |
|---|
| 2026.05.08 | ₩12,650 | ₩13,180 | ₩12,600 | ₩12,840 | +1.50% | 97.4만 |
|---|
| 2026.05.07 | ₩13,410 | ₩13,470 | ₩12,770 | ₩12,770 | -4.77% | 150.7만 |
|---|
| 2026.05.06 | ₩13,640 | ₩13,850 | ₩13,350 | ₩13,430 | -1.54% | 128.1만 |
|---|
| 2026.05.04 | ₩13,210 | ₩13,680 | ₩13,210 | ₩13,500 | +2.20% | 114.8만 |
|---|
| 2026.04.30 | ₩13,490 | ₩13,550 | ₩13,070 | ₩13,120 | -2.74% | 67만 |
|---|
| 2026.04.29 | ₩13,190 | ₩13,550 | ₩13,100 | ₩13,500 | +2.35% | 92.5만 |
|---|
| 2026.04.28 | ₩13,410 | ₩13,460 | ₩13,160 | ₩13,190 | -1.64% | 87.7만 |
|---|
| 2026.04.27 | ₩13,530 | ₩13,950 | ₩13,410 | ₩13,440 | -0.67% | 76.6만 |
|---|
| 2026.04.24 | ₩13,250 | ₩13,500 | ₩13,010 | ₩13,480 | +1.74% | 87.9만 |
|---|
| 2026.04.23 | ₩13,490 | ₩13,780 | ₩13,110 | ₩13,250 | -1.78% | 108.8만 |
|---|
| 2026.04.22 | ₩14,300 | ₩14,350 | ₩13,210 | ₩13,450 | -5.94% | 169.6만 |
|---|
| 2026.04.21 | ₩13,830 | ₩14,070 | ₩13,750 | ₩13,850 | +0.14% | 67.1만 |
|---|
| 2026.04.20 | ₩13,650 | ₩14,150 | ₩13,460 | ₩13,750 | +0.73% | 78.7만 |
|---|
| 2026.04.17 | ₩13,510 | ₩13,770 | ₩13,390 | ₩13,660 | +1.11% | 81.6만 |
|---|
| 2026.04.16 | ₩13,620 | ₩13,870 | ₩13,380 | ₩13,510 | -0.81% | 85.1만 |
|---|
| 2026.04.15 | ₩13,940 | ₩13,950 | ₩13,500 | ₩13,590 | -2.51% | 104.2만 |
|---|
| 2026.04.14 | ₩13,650 | ₩13,900 | ₩13,550 | ₩13,630 | -0.15% | 74.1만 |
|---|
| 2026.04.13 | ₩13,900 | ₩13,900 | ₩13,320 | ₩13,370 | -3.81% | 110.4만 |
|---|
| 2026.04.10 | ₩13,460 | ₩14,500 | ₩13,450 | ₩14,070 | +4.53% | 134.8만 |
|---|
| 2026.04.09 | ₩13,670 | ₩13,670 | ₩13,230 | ₩13,310 | -2.63% | 76.3만 |
|---|
| 2026.04.08 | ₩13,690 | ₩13,960 | ₩13,530 | ₩13,800 | +0.80% | 84.8만 |
|---|
| 2026.04.07 | ₩13,340 | ₩13,560 | ₩12,960 | ₩13,040 | -2.25% | 67.8만 |
|---|
| 2026.04.06 | ₩13,520 | ₩13,640 | ₩13,180 | ₩13,220 | -2.22% | 87.2만 |
|---|
| 2026.04.03 | ₩13,790 | ₩14,180 | ₩13,500 | ₩13,540 | -1.81% | 89.9만 |
|---|
| 2026.04.02 | ₩14,490 | ₩14,570 | ₩13,470 | ₩13,620 | -6.00% | 124.7만 |
|---|
| 2026.04.01 | ₩14,070 | ₩14,470 | ₩13,900 | ₩14,390 | +2.27% | 86.1만 |
|---|
| 2026.03.31 | ₩13,690 | ₩14,210 | ₩13,190 | ₩13,550 | -1.02% | 155.5만 |
|---|
| 2026.03.30 | ₩14,230 | ₩14,270 | ₩13,620 | ₩13,810 | -2.95% | 129.7만 |
|---|
| 2026.03.27 | ₩14,500 | ₩15,100 | ₩14,300 | ₩14,880 | +2.62% | 102.6만 |
|---|
| 2026.03.26 | ₩15,120 | ₩15,360 | ₩14,640 | ₩14,880 | -1.59% | 153.7만 |
|---|
| 2026.03.25 | ₩15,590 | ₩15,870 | ₩15,090 | ₩15,110 | -3.08% | 121.4만 |
|---|
| 2026.03.24 | ₩15,900 | ₩16,180 | ₩14,900 | ₩15,450 | -2.83% | 195.3만 |
|---|
| 2026.03.23 | ₩17,000 | ₩17,180 | ₩15,300 | ₩15,300 | -10.00% | 276만 |
|---|
| 2026.03.20 | ₩15,300 | ₩18,200 | ₩15,300 | ₩17,700 | +15.69% | 999.9만 |
|---|
| 2026.03.19 | ₩15,500 | ₩15,820 | ₩15,090 | ₩15,100 | -2.58% | 92.3만 |
|---|
| 2026.03.18 | ₩15,720 | ₩15,860 | ₩15,320 | ₩15,760 | +0.25% | 119.9만 |
|---|
| 2026.03.17 | ₩15,230 | ₩15,670 | ₩15,120 | ₩15,480 | +1.64% | 109.3만 |
|---|
| 2026.03.16 | ₩15,400 | ₩15,900 | ₩14,880 | ₩14,930 | -3.05% | 130.1만 |
|---|
| 2026.03.13 | ₩15,240 | ₩15,730 | ₩15,100 | ₩15,400 | +1.05% | 87.9만 |
|---|
| 2026.03.12 | ₩15,870 | ₩16,240 | ₩15,450 | ₩15,510 | -2.27% | 116.1만 |
|---|
| 2026.03.11 | ₩15,490 | ₩16,580 | ₩15,200 | ₩15,880 | +2.52% | 273.5만 |
|---|
| 2026.03.10 | ₩16,090 | ₩16,290 | ₩15,250 | ₩15,300 | -4.91% | 179.9만 |
|---|
| 2026.03.09 | ₩15,040 | ₩15,690 | ₩14,910 | ₩15,520 | +3.19% | 156.3만 |
|---|
| 2026.03.06 | ₩14,560 | ₩16,800 | ₩14,560 | ₩16,100 | +10.58% | 442.9만 |
|---|
| 2026.03.05 | ₩14,490 | ₩15,390 | ₩14,050 | ₩15,030 | +3.73% | 231.7만 |
|---|
| 2026.03.04 | ₩15,000 | ₩15,100 | ₩13,000 | ₩13,400 | -10.67% | 405.2만 |
|---|
| 2026.03.03 | ₩16,090 | ₩16,630 | ₩15,400 | ₩15,400 | -4.29% | 257.1만 |
|---|
| 2026.02.27 | ₩16,240 | ₩16,600 | ₩15,900 | ₩16,160 | -0.49% | 285.3만 |
|---|
| 2026.02.26 | ₩16,730 | ₩16,820 | ₩15,660 | ₩16,280 | -2.69% | 269만 |
|---|
| 2026.02.25 | ₩17,150 | ₩17,210 | ₩16,710 | ₩16,730 | -2.45% | 207.2만 |
|---|
| 2026.02.24 | ₩16,790 | ₩17,420 | ₩16,540 | ₩16,970 | +1.07% | 297.9만 |
|---|
| 2026.02.23 | ₩17,200 | ₩17,620 | ₩16,420 | ₩16,790 | -2.38% | 581.6만 |
|---|
| 2026.02.20 | ₩16,640 | ₩17,190 | ₩16,310 | ₩16,660 | +0.12% | 307.3만 |
|---|
| 2026.02.19 | ₩15,370 | ₩17,110 | ₩15,350 | ₩16,640 | +8.26% | 860.5만 |
|---|
| 2026.02.13 | ₩14,900 | ₩15,560 | ₩14,360 | ₩15,110 | +1.41% | 452.3만 |
|---|
| 2026.02.12 | ₩15,900 | ₩16,010 | ₩14,870 | ₩14,900 | -6.29% | 378만 |
|---|
| 2026.02.11 | ₩16,260 | ₩17,170 | ₩15,620 | ₩15,870 | -2.40% | 210.7만 |
|---|
| 2026.02.10 | ₩16,750 | ₩17,330 | ₩16,100 | ₩16,190 | -3.34% | 265.7만 |
|---|
| 2026.02.09 | ₩15,690 | ₩17,730 | ₩15,420 | ₩16,750 | +6.76% | 621.5만 |
|---|
| 2026.02.06 | ₩17,870 | ₩17,990 | ₩14,740 | ₩15,450 | -13.54% | 633.5만 |
|---|
| 2026.02.05 | ₩18,800 | ₩18,950 | ₩16,120 | ₩16,530 | -12.07% | 870.7만 |
|---|
| 2026.02.04 | ₩14,830 | ₩19,610 | ₩14,790 | ₩19,610 | +32.23% | 787.8만 |
|---|
| 2026.02.03 | ₩14,150 | ₩15,830 | ₩13,900 | ₩15,090 | +6.64% | 601.8만 |
|---|
| 2026.02.02 | ₩15,000 | ₩15,100 | ₩13,170 | ₩13,910 | -7.27% | 553.8만 |
|---|
| 2026.01.30 | ₩12,550 | ₩15,930 | ₩12,190 | ₩14,420 | +14.90% | 1102.9만 |
|---|
| 2026.01.29 | ₩12,970 | ₩12,970 | ₩12,080 | ₩12,560 | -3.16% | 235.3만 |
|---|
| 2026.01.28 | ₩13,030 | ₩13,950 | ₩12,890 | ₩13,080 | +0.38% | 378.8만 |
|---|
| 2026.01.27 | ₩12,610 | ₩13,190 | ₩12,450 | ₩12,860 | +1.98% | 235.5만 |
|---|
| 2026.01.26 | ₩12,360 | ₩12,520 | ₩12,180 | ₩12,300 | -0.49% | 181.8만 |
|---|
| 2026.01.23 | ₩11,390 | ₩12,100 | ₩11,330 | ₩11,780 | +3.42% | 231.7만 |
|---|
| 2026.01.22 | ₩11,000 | ₩11,350 | ₩10,980 | ₩11,110 | +1.00% | 84.8만 |
|---|
| 2026.01.21 | ₩10,820 | ₩11,010 | ₩10,620 | ₩10,930 | +1.02% | 96.5만 |
|---|
| 2026.01.20 | ₩11,070 | ₩11,460 | ₩10,940 | ₩11,110 | +0.36% | 105.5만 |
|---|
| 2026.01.19 | ₩10,900 | ₩11,120 | ₩10,750 | ₩11,110 | +1.93% | 65.9만 |
|---|
| 2026.01.16 | ₩11,020 | ₩11,410 | ₩10,800 | ₩11,100 | +0.73% | 112.8만 |
|---|
| 2026.01.15 | ₩11,200 | ₩11,540 | ₩10,890 | ₩11,100 | -0.89% | 125.1만 |
|---|
| 2026.01.14 | ₩10,400 | ₩11,170 | ₩10,320 | ₩11,070 | +6.44% | 172.7만 |
|---|
| 2026.01.13 | ₩10,780 | ₩10,860 | ₩10,190 | ₩10,320 | -4.27% | 113만 |
|---|
| 2026.01.12 | ₩11,210 | ₩11,240 | ₩10,730 | ₩10,830 | -3.39% | 94만 |
|---|
| 2026.01.09 | ₩10,220 | ₩11,660 | ₩10,220 | ₩11,460 | +12.13% | 251만 |
|---|
| 2026.01.08 | ₩10,330 | ₩10,340 | ₩10,100 | ₩10,200 | -1.26% | 65.7만 |
|---|
| 2026.01.07 | ₩10,650 | ₩10,880 | ₩10,260 | ₩10,400 | -2.35% | 88.1만 |
|---|
| 2026.01.06 | ₩11,040 | ₩11,120 | ₩10,650 | ₩10,710 | -2.99% | 116.4만 |
|---|
| 2026.01.05 | ₩10,970 | ₩11,300 | ₩10,820 | ₩11,160 | +1.73% | 120.8만 |
|---|
| 2026.01.02 | ₩10,500 | ₩11,090 | ₩10,390 | ₩10,970 | +4.48% | 107.2만 |
|---|
| 2025.12.30 | ₩10,420 | ₩10,900 | ₩10,280 | ₩10,630 | +2.02% | 107.8만 |
|---|
| 2025.12.29 | ₩10,620 | ₩10,620 | ₩10,200 | ₩10,310 | -2.92% | 82.6만 |
|---|
| 2025.12.26 | ₩11,280 | ₩11,330 | ₩10,480 | ₩10,570 | -6.29% | 166.9만 |
|---|
| 2025.12.24 | ₩10,320 | ₩10,980 | ₩10,200 | ₩10,800 | +4.65% | 185.1만 |
|---|
| 2025.12.23 | ₩10,100 | ₩10,800 | ₩10,100 | ₩10,500 | +3.96% | 275.8만 |
|---|
| 2025.12.22 | ₩10,110 | ₩10,170 | ₩10,000 | ₩10,040 | -0.69% | 98.2만 |
|---|
| 2025.12.19 | ₩10,080 | ₩10,350 | ₩9,880 | ₩10,060 | -0.20% | 181만 |
|---|
| 2025.12.18 | ₩10,210 | ₩10,530 | ₩9,980 | ₩10,020 | -1.86% | 195만 |
|---|
| 2025.12.17 | ₩10,910 | ₩11,150 | ₩10,460 | ₩10,600 | -2.84% | 245.9만 |
|---|
| 2025.12.16 | ₩11,870 | ₩11,980 | ₩10,740 | ₩10,820 | -8.85% | 351.2만 |
|---|
| 2025.12.15 | ₩12,950 | ₩13,470 | ₩12,150 | ₩12,210 | -5.71% | 585.5만 |
|---|
| 2025.12.12 | ₩14,300 | ₩14,450 | ₩11,910 | ₩12,550 | -12.24% | 1756.8만 |
|---|
| 2025.12.11 | ₩9,480 | ₩11,530 | ₩9,390 | ₩11,530 | +21.62% | 349.6만 |
|---|
| 2025.12.10 | ₩8,680 | ₩8,890 | ₩8,600 | ₩8,870 | +2.19% | 35.1만 |
|---|
| 2025.12.09 | ₩9,100 | ₩9,100 | ₩8,650 | ₩8,710 | -4.29% | 57.7만 |
|---|
| 2025.12.08 | ₩9,130 | ₩9,200 | ₩9,070 | ₩9,120 | -0.11% | 36.8만 |
|---|
| 2025.12.05 | ₩9,160 | ₩9,260 | ₩8,950 | ₩9,220 | +0.66% | 33.3만 |
|---|
| 2025.12.04 | ₩9,110 | ₩9,230 | ₩9,000 | ₩9,160 | +0.55% | 69.4만 |
|---|
| 2025.12.03 | ₩8,800 | ₩9,110 | ₩8,600 | ₩9,040 | +2.73% | 72.5만 |
|---|
| 2025.12.02 | ₩8,520 | ₩9,050 | ₩8,410 | ₩8,640 | +1.41% | 81.8만 |
|---|
| 2025.12.01 | ₩8,400 | ₩8,580 | ₩8,310 | ₩8,380 | -0.24% | 31.4만 |
|---|
| 2025.11.28 | ₩8,140 | ₩8,440 | ₩8,100 | ₩8,390 | +3.07% | 42.5만 |
|---|
| 2025.11.27 | ₩8,160 | ₩8,270 | ₩8,010 | ₩8,110 | -0.61% | 31.2만 |
|---|
| 2025.11.26 | ₩8,080 | ₩8,210 | ₩8,060 | ₩8,210 | +1.61% | 25.8만 |
|---|
| 2025.11.25 | ₩8,140 | ₩8,170 | ₩7,950 | ₩8,020 | -1.47% | 27.7만 |
|---|
| 2025.11.24 | ₩8,210 | ₩8,280 | ₩8,050 | ₩8,100 | -1.34% | 24.5만 |
|---|
| 2025.11.21 | ₩8,010 | ₩8,220 | ₩7,960 | ₩8,140 | +1.62% | 24.9만 |
|---|
| 2025.11.20 | ₩8,020 | ₩8,370 | ₩8,000 | ₩8,250 | +2.87% | 25.5만 |
|---|
| 2025.11.19 | ₩8,030 | ₩8,100 | ₩7,920 | ₩7,970 | -0.75% | 26.6만 |
|---|
| 2025.11.18 | ₩8,240 | ₩8,350 | ₩7,930 | ₩7,980 | -3.16% | 36만 |
|---|
| 2025.11.17 | ₩8,170 | ₩8,420 | ₩8,110 | ₩8,320 | +1.84% | 32.4만 |
|---|
| 2025.11.14 | ₩8,260 | ₩8,450 | ₩8,130 | ₩8,130 | -1.57% | 34.4만 |
|---|
| 2025.11.13 | ₩8,290 | ₩8,540 | ₩8,160 | ₩8,250 | -0.48% | 53.4만 |
|---|
| 2025.11.12 | ₩7,860 | ₩8,330 | ₩7,860 | ₩8,330 | +5.98% | 44.2만 |
|---|
| 2025.11.11 | ₩7,850 | ₩7,970 | ₩7,710 | ₩7,780 | -0.89% | 25만 |
|---|
| 2025.11.10 | ₩7,600 | ₩8,000 | ₩7,560 | ₩7,830 | +3.03% | 36.9만 |
|---|
| 2025.11.07 | ₩7,730 | ₩7,730 | ₩7,360 | ₩7,430 | -3.88% | 27.2만 |
|---|
| 2025.11.06 | ₩7,330 | ₩7,700 | ₩7,280 | ₩7,640 | +4.23% | 35.5만 |
|---|
| 2025.11.05 | ₩7,410 | ₩7,410 | ₩7,180 | ₩7,330 | -1.08% | 25.1만 |
|---|
| 2025.11.04 | ₩7,340 | ₩7,510 | ₩7,300 | ₩7,430 | +1.23% | 23.2만 |
|---|
| 2025.11.03 | ₩7,410 | ₩7,510 | ₩7,400 | ₩7,420 | +0.13% | 16.4만 |
|---|
| 2025.10.31 | ₩7,520 | ₩7,550 | ₩7,340 | ₩7,390 | -1.73% | 19.6만 |
|---|
| 2025.10.30 | ₩7,540 | ₩7,540 | ₩7,320 | ₩7,390 | -1.99% | 17.2만 |
|---|
| 2025.10.29 | ₩7,590 | ₩7,620 | ₩7,490 | ₩7,570 | -0.26% | 19.3만 |
|---|
| 2025.10.28 | ₩7,640 | ₩7,680 | ₩7,510 | ₩7,570 | -0.92% | 23.6만 |
|---|
| 2025.10.27 | ₩7,560 | ₩7,670 | ₩7,510 | ₩7,600 | +0.53% | 36.3만 |
|---|
| 2025.10.24 | ₩7,520 | ₩7,620 | ₩7,460 | ₩7,560 | +0.53% | 17.6만 |
|---|
| 2025.10.23 | ₩7,510 | ₩7,590 | ₩7,420 | ₩7,460 | -0.67% | 22만 |
|---|
| 2025.10.22 | ₩7,500 | ₩7,680 | ₩7,390 | ₩7,610 | +1.47% | 30.1만 |
|---|
| 2025.10.21 | ₩7,710 | ₩7,750 | ₩7,510 | ₩7,530 | -2.33% | 29.1만 |
|---|
| 2025.10.20 | ₩7,310 | ₩7,590 | ₩7,240 | ₩7,590 | +3.83% | 20.5만 |
|---|
| 2025.10.17 | ₩7,350 | ₩7,500 | ₩7,240 | ₩7,240 | -1.50% | 29.8만 |
|---|
| 2025.10.16 | ₩7,590 | ₩7,690 | ₩7,420 | ₩7,430 | -2.11% | 19.6만 |
|---|
| 2025.10.15 | ₩7,490 | ₩7,650 | ₩7,420 | ₩7,580 | +1.20% | 30.8만 |
|---|
| 2025.10.14 | ₩7,290 | ₩7,400 | ₩7,230 | ₩7,340 | +0.69% | 35.1만 |
|---|
| 2025.10.13 | ₩7,210 | ₩7,210 | ₩7,060 | ₩7,130 | -1.11% | 25.2만 |
|---|
| 2025.10.10 | ₩7,280 | ₩7,310 | ₩7,060 | ₩7,220 | -0.82% | 33.6만 |
|---|