시장 데이터를 불러오는 중
전체 종목
농심 과거 주가
Nongshim · 004370.KS · KOSPI
주요 제품·사업: 라면,스낵,유지 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nongshim · 004370.KS · KOSPI
주요 제품·사업: 라면,스낵,유지 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩396,500 | ₩403,500 | ₩393,500 | ₩397,500 | +0.25% | 1.7만 |
| 2026.10.07 | ₩395,000 | ₩404,000 | ₩393,500 | ₩400,000 | +1.27% | 1.5만 |
| 2026.10.06 | ₩404,000 | ₩404,000 | ₩391,000 | ₩396,000 | -1.98% | 1.4만 |
| 2026.10.02 | ₩404,000 | ₩404,500 | ₩394,500 | ₩404,000 | 0.00% | 1.2만 |
| 2026.10.01 | ₩404,000 | ₩410,000 | ₩400,000 | ₩400,500 | -0.87% | 2.1만 |
| 2026.09.30 | ₩409,500 | ₩410,000 | ₩401,000 | ₩403,500 | -1.47% | 1.5만 |
| 2026.09.29 | ₩397,500 | ₩412,000 | ₩395,000 | ₩410,500 | +3.27% | 2.8만 |
| 2026.09.28 | ₩390,000 | ₩398,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,500 |
| ₩397,000 |
| +1.79% |
| 1.6만 |
| 2026.09.23 | ₩392,000 | ₩394,000 | ₩388,000 | ₩390,000 | -0.51% | 1.5만 |
|---|
| 2026.09.22 | ₩395,500 | ₩395,500 | ₩389,500 | ₩392,500 | -0.76% | 1.3만 |
|---|
| 2026.09.21 | ₩389,000 | ₩399,000 | ₩387,000 | ₩394,500 | +1.41% | 2.5만 |
|---|
| 2026.09.18 | ₩398,000 | ₩398,500 | ₩386,500 | ₩391,500 | -1.63% | 8.2만 |
|---|
| 2026.09.17 | ₩400,500 | ₩400,500 | ₩390,500 | ₩397,000 | -0.87% | 3.1만 |
|---|
| 2026.09.16 | ₩408,000 | ₩408,000 | ₩395,000 | ₩398,000 | -2.45% | 2만 |
|---|
| 2026.09.15 | ₩412,000 | ₩416,000 | ₩407,500 | ₩408,500 | -0.85% | 1.9만 |
|---|
| 2026.09.14 | ₩410,500 | ₩419,000 | ₩407,000 | ₩417,000 | +1.58% | 2.8만 |
|---|
| 2026.09.11 | ₩405,500 | ₩415,000 | ₩403,000 | ₩414,500 | +2.22% | 1.9만 |
|---|
| 2026.09.10 | ₩412,000 | ₩414,000 | ₩405,500 | ₩412,500 | +0.12% | 1.3만 |
|---|
| 2026.09.09 | ₩416,500 | ₩421,500 | ₩412,500 | ₩413,500 | -0.72% | 1.4만 |
|---|
| 2026.09.08 | ₩418,500 | ₩420,000 | ₩411,500 | ₩417,000 | -0.36% | 1.6만 |
|---|
| 2026.09.07 | ₩424,500 | ₩427,000 | ₩411,500 | ₩415,000 | -2.24% | 4만 |
|---|
| 2026.09.04 | ₩432,000 | ₩432,000 | ₩421,500 | ₩430,000 | -0.46% | 2.3만 |
|---|
| 2026.09.03 | ₩434,000 | ₩442,500 | ₩424,000 | ₩430,500 | -0.81% | 2.4만 |
|---|
| 2026.09.02 | ₩435,000 | ₩441,500 | ₩432,000 | ₩437,500 | +0.57% | 3.2만 |
|---|
| 2026.09.01 | ₩440,500 | ₩458,000 | ₩425,500 | ₩441,500 | +0.23% | 2.2만 |
|---|
| 2026.08.31 | ₩448,000 | ₩459,000 | ₩440,000 | ₩443,500 | -1.00% | 4.6만 |
|---|
| 2026.08.28 | ₩428,500 | ₩452,000 | ₩422,000 | ₩450,500 | +5.13% | 5만 |
|---|
| 2026.08.27 | ₩450,500 | ₩451,000 | ₩425,500 | ₩427,000 | -5.22% | 4.7만 |
|---|
| 2026.08.26 | ₩449,000 | ₩460,000 | ₩443,000 | ₩459,000 | +2.23% | 3.6만 |
|---|
| 2026.08.25 | ₩450,000 | ₩456,000 | ₩445,500 | ₩451,000 | +0.22% | 2.8만 |
|---|
| 2026.08.24 | ₩427,000 | ₩457,500 | ₩426,000 | ₩455,500 | +6.67% | 5.1만 |
|---|
| 2026.08.21 | ₩438,500 | ₩441,000 | ₩427,500 | ₩432,500 | -1.37% | 2.4만 |
|---|
| 2026.08.20 | ₩428,500 | ₩451,000 | ₩424,000 | ₩441,000 | +2.92% | 4.6만 |
|---|
| 2026.08.19 | ₩423,500 | ₩438,000 | ₩417,000 | ₩432,500 | +2.13% | 4.2만 |
|---|
| 2026.08.18 | ₩430,500 | ₩452,000 | ₩416,500 | ₩420,000 | -2.44% | 6.3만 |
|---|
| 2026.08.14 | ₩388,000 | ₩440,000 | ₩387,000 | ₩437,500 | +12.76% | 15.4만 |
|---|
| 2026.08.13 | ₩390,000 | ₩394,000 | ₩387,000 | ₩389,500 | -0.13% | 2.7만 |
|---|
| 2026.08.12 | ₩395,500 | ₩399,000 | ₩386,500 | ₩390,000 | -1.39% | 2.2만 |
|---|
| 2026.08.11 | ₩399,500 | ₩405,000 | ₩394,000 | ₩395,500 | -1.00% | 1.8만 |
|---|
| 2026.08.10 | ₩402,500 | ₩405,000 | ₩396,000 | ₩397,000 | -1.37% | 1.8만 |
|---|
| 2026.08.07 | ₩387,000 | ₩406,500 | ₩387,000 | ₩405,000 | +4.65% | 3.6만 |
|---|
| 2026.08.06 | ₩376,500 | ₩390,000 | ₩376,500 | ₩390,000 | +3.59% | 1.8만 |
|---|
| 2026.08.05 | ₩377,500 | ₩382,500 | ₩375,000 | ₩376,500 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩372,500 | ₩379,000 | ₩372,500 | ₩376,500 | +1.07% | 1.4만 |
|---|
| 2026.08.03 | ₩377,000 | ₩387,500 | ₩372,500 | ₩375,000 | -0.53% | 1.9만 |
|---|
| 2026.07.31 | ₩385,000 | ₩386,000 | ₩372,000 | ₩383,000 | -0.52% | 2.8만 |
|---|
| 2026.07.30 | ₩377,500 | ₩392,000 | ₩377,000 | ₩387,000 | +2.52% | 3.5만 |
|---|
| 2026.07.29 | ₩378,500 | ₩398,500 | ₩372,500 | ₩377,500 | -0.26% | 5.5만 |
|---|
| 2026.07.28 | ₩373,500 | ₩385,000 | ₩361,000 | ₩377,000 | +0.94% | 4만 |
|---|
| 2026.07.27 | ₩368,500 | ₩384,500 | ₩368,000 | ₩376,500 | +2.17% | 2.6만 |
|---|
| 2026.07.24 | ₩360,000 | ₩378,500 | ₩358,500 | ₩367,500 | +2.08% | 3.4만 |
|---|
| 2026.07.23 | ₩349,500 | ₩365,000 | ₩349,500 | ₩364,000 | +4.15% | 2.3만 |
|---|
| 2026.07.22 | ₩350,000 | ₩353,000 | ₩347,500 | ₩351,000 | +0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩347,000 | ₩352,500 | ₩344,000 | ₩348,500 | +0.43% | 1.5만 |
|---|
| 2026.07.20 | ₩349,000 | ₩349,500 | ₩337,000 | ₩349,000 | 0.00% | 1.4만 |
|---|
| 2026.07.16 | ₩345,000 | ₩353,000 | ₩341,500 | ₩349,500 | +1.30% | 1.6만 |
|---|
| 2026.07.15 | ₩354,000 | ₩357,000 | ₩339,000 | ₩342,500 | -3.25% | 2.6만 |
|---|
| 2026.07.14 | ₩362,500 | ₩362,500 | ₩348,000 | ₩350,500 | -3.31% | 2.7만 |
|---|
| 2026.07.13 | ₩358,500 | ₩368,000 | ₩355,000 | ₩356,000 | -0.70% | 1.6만 |
|---|
| 2026.07.10 | ₩353,000 | ₩365,000 | ₩352,500 | ₩356,000 | +0.85% | 2.1만 |
|---|
| 2026.07.09 | ₩362,500 | ₩363,000 | ₩348,000 | ₩349,500 | -3.59% | 2.2만 |
|---|
| 2026.07.08 | ₩366,000 | ₩368,000 | ₩357,500 | ₩362,000 | -1.09% | 2.1만 |
|---|
| 2026.07.07 | ₩352,500 | ₩368,500 | ₩350,000 | ₩364,000 | +3.26% | 3.5만 |
|---|
| 2026.07.06 | ₩355,000 | ₩360,000 | ₩350,500 | ₩352,500 | -0.70% | 1.2만 |
|---|
| 2026.07.03 | ₩362,000 | ₩362,500 | ₩352,500 | ₩354,500 | -2.07% | 1.8만 |
|---|
| 2026.07.02 | ₩341,500 | ₩370,000 | ₩339,000 | ₩362,000 | +6.00% | 4.8만 |
|---|
| 2026.07.01 | ₩338,000 | ₩343,500 | ₩334,000 | ₩341,000 | +0.89% | 1.6만 |
|---|
| 2026.06.30 | ₩343,500 | ₩344,000 | ₩333,000 | ₩335,500 | -2.33% | 2.6만 |
|---|
| 2026.06.29 | ₩330,500 | ₩346,000 | ₩324,500 | ₩343,500 | +3.93% | 3만 |
|---|
| 2026.06.26 | ₩330,500 | ₩330,500 | ₩319,000 | ₩329,500 | -0.30% | 3만 |
|---|
| 2026.06.25 | ₩334,000 | ₩339,500 | ₩327,000 | ₩332,000 | -0.60% | 3.8만 |
|---|
| 2026.06.24 | ₩329,000 | ₩336,000 | ₩323,000 | ₩334,000 | +1.52% | 3.5만 |
|---|
| 2026.06.23 | ₩345,000 | ₩346,500 | ₩334,000 | ₩335,000 | -2.90% | 2.5만 |
|---|
| 2026.06.22 | ₩358,000 | ₩361,000 | ₩344,500 | ₩344,500 | -3.77% | 2.5만 |
|---|
| 2026.06.19 | ₩363,500 | ₩365,500 | ₩352,000 | ₩364,000 | +0.14% | 4.2만 |
|---|
| 2026.06.18 | ₩366,500 | ₩368,000 | ₩362,000 | ₩364,000 | -0.68% | 2.3만 |
|---|
| 2026.06.17 | ₩373,500 | ₩375,500 | ₩367,500 | ₩368,000 | -1.47% | 1.4만 |
|---|
| 2026.06.16 | ₩377,500 | ₩380,000 | ₩371,500 | ₩372,000 | -1.46% | 2.7만 |
|---|
| 2026.06.15 | ₩378,000 | ₩380,500 | ₩372,500 | ₩377,500 | -0.13% | 2만 |
|---|
| 2026.06.12 | ₩375,000 | ₩383,500 | ₩370,500 | ₩377,500 | +0.67% | 2.6만 |
|---|
| 2026.06.11 | ₩353,500 | ₩378,000 | ₩353,500 | ₩375,000 | +6.08% | 4.4만 |
|---|
| 2026.06.10 | ₩370,500 | ₩377,000 | ₩355,000 | ₩362,500 | -2.16% | 3 |
|---|
| 2026.06.09 | ₩366,000 | ₩381,500 | ₩363,500 | ₩375,000 | +2.46% | 2만 |
|---|
| 2026.06.08 | ₩362,000 | ₩376,500 | ₩357,000 | ₩369,500 | +2.07% | 2.8만 |
|---|
| 2026.06.05 | ₩386,000 | ₩391,500 | ₩371,000 | ₩373,500 | -3.24% | 2.7만 |
|---|
| 2026.06.04 | ₩379,000 | ₩390,000 | ₩373,000 | ₩388,500 | +2.51% | 3.4만 |
|---|
| 2026.06.02 | ₩380,500 | ₩383,000 | ₩371,000 | ₩383,000 | +0.66% | 2.2만 |
|---|
| 2026.06.01 | ₩379,500 | ₩384,000 | ₩375,500 | ₩382,000 | +0.66% | 2.3만 |
|---|
| 2026.05.29 | ₩386,000 | ₩389,500 | ₩376,000 | ₩385,000 | -0.26% | 3만 |
|---|
| 2026.05.28 | ₩383,000 | ₩388,000 | ₩373,000 | ₩388,000 | +1.31% | 3.1만 |
|---|
| 2026.05.27 | ₩390,000 | ₩391,500 | ₩380,000 | ₩385,000 | -1.28% | 2.2만 |
|---|
| 2026.05.26 | ₩400,500 | ₩402,000 | ₩385,000 | ₩392,500 | -2.00% | 2.8만 |
|---|
| 2026.05.22 | ₩394,500 | ₩402,500 | ₩390,000 | ₩400,000 | +1.39% | 2.5만 |
|---|
| 2026.05.21 | ₩394,000 | ₩397,000 | ₩388,000 | ₩393,500 | -0.13% | 3.5만 |
|---|
| 2026.05.20 | ₩399,500 | ₩400,500 | ₩385,000 | ₩393,000 | -1.63% | 3.1만 |
|---|
| 2026.05.19 | ₩400,500 | ₩410,000 | ₩392,000 | ₩396,500 | -1.00% | 3.4만 |
|---|
| 2026.05.18 | ₩402,500 | ₩409,000 | ₩385,000 | ₩395,000 | -1.86% | 4.7만 |
|---|
| 2026.05.15 | ₩389,500 | ₩407,500 | ₩378,000 | ₩399,000 | +2.44% | 8.7만 |
|---|
| 2026.05.14 | ₩370,500 | ₩391,000 | ₩370,000 | ₩389,500 | +5.13% | 7.2만 |
|---|
| 2026.05.13 | ₩370,000 | ₩378,500 | ₩363,500 | ₩363,500 | -1.76% | 3.3만 |
|---|
| 2026.05.12 | ₩374,000 | ₩374,000 | ₩361,000 | ₩365,500 | -2.27% | 2.3만 |
|---|
| 2026.05.11 | ₩376,500 | ₩378,500 | ₩371,000 | ₩373,000 | -0.93% | 2.1만 |
|---|
| 2026.05.08 | ₩377,000 | ₩382,000 | ₩372,500 | ₩377,500 | +0.13% | 2.2만 |
|---|
| 2026.05.07 | ₩377,500 | ₩379,500 | ₩372,500 | ₩373,500 | -1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩379,500 | ₩380,500 | ₩376,000 | ₩376,500 | -0.79% | 2.2만 |
|---|
| 2026.05.04 | ₩381,000 | ₩383,000 | ₩378,500 | ₩381,000 | 0.00% | 2.3만 |
|---|
| 2026.04.30 | ₩384,000 | ₩385,000 | ₩377,000 | ₩377,500 | -1.69% | 2만 |
|---|
| 2026.04.29 | ₩383,000 | ₩385,000 | ₩380,000 | ₩385,000 | +0.52% | 2.4만 |
|---|
| 2026.04.28 | ₩379,500 | ₩382,500 | ₩379,000 | ₩379,500 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩382,000 | ₩383,500 | ₩379,500 | ₩381,000 | -0.26% | 1.3만 |
|---|
| 2026.04.24 | ₩377,500 | ₩381,500 | ₩376,000 | ₩381,500 | +1.06% | 1.4만 |
|---|
| 2026.04.23 | ₩379,500 | ₩381,500 | ₩373,000 | ₩375,500 | -1.05% | 2.1만 |
|---|
| 2026.04.22 | ₩377,500 | ₩378,500 | ₩375,500 | ₩377,500 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩381,000 | ₩383,500 | ₩378,000 | ₩379,000 | -0.52% | 1.9만 |
|---|
| 2026.04.20 | ₩383,500 | ₩385,000 | ₩379,000 | ₩380,500 | -0.78% | 2만 |
|---|
| 2026.04.17 | ₩384,000 | ₩385,000 | ₩378,000 | ₩380,000 | -1.04% | 1.8만 |
|---|
| 2026.04.16 | ₩377,500 | ₩383,500 | ₩377,500 | ₩381,500 | +1.06% | 2.5만 |
|---|
| 2026.04.15 | ₩376,500 | ₩378,000 | ₩374,000 | ₩377,000 | +0.13% | 1.6만 |
|---|
| 2026.04.14 | ₩375,500 | ₩377,000 | ₩373,000 | ₩375,000 | -0.13% | 1.2만 |
|---|
| 2026.04.13 | ₩374,000 | ₩376,500 | ₩371,000 | ₩373,500 | -0.13% | 9.5천 |
|---|
| 2026.04.10 | ₩375,000 | ₩378,000 | ₩374,000 | ₩376,500 | +0.40% | 1.2만 |
|---|
| 2026.04.09 | ₩372,000 | ₩374,500 | ₩369,000 | ₩374,500 | +0.67% | 2.3만 |
|---|
| 2026.04.08 | ₩373,500 | ₩376,000 | ₩367,500 | ₩371,500 | -0.54% | 2.1만 |
|---|
| 2026.04.07 | ₩367,500 | ₩370,000 | ₩363,500 | ₩365,500 | -0.54% | 1.3만 |
|---|
| 2026.04.06 | ₩367,000 | ₩370,000 | ₩365,000 | ₩367,000 | 0.00% | 1.2만 |
|---|
| 2026.04.03 | ₩370,500 | ₩372,500 | ₩366,000 | ₩367,000 | -0.94% | 1.4만 |
|---|
| 2026.04.02 | ₩377,000 | ₩381,500 | ₩365,500 | ₩367,000 | -2.65% | 2만 |
|---|
| 2026.04.01 | ₩374,000 | ₩379,500 | ₩368,000 | ₩378,000 | +1.07% | 2.1만 |
|---|
| 2026.03.31 | ₩362,500 | ₩373,500 | ₩361,000 | ₩367,000 | +1.24% | 1.8만 |
|---|
| 2026.03.30 | ₩366,000 | ₩370,000 | ₩363,500 | ₩367,000 | +0.27% | 1.9만 |
|---|
| 2026.03.27 | ₩371,000 | ₩375,500 | ₩368,000 | ₩375,500 | +1.21% | 1.3만 |
|---|
| 2026.03.26 | ₩377,000 | ₩377,000 | ₩371,500 | ₩373,500 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩380,000 | ₩382,000 | ₩376,000 | ₩378,500 | -0.39% | 1.2만 |
|---|
| 2026.03.24 | ₩374,000 | ₩376,500 | ₩368,000 | ₩374,000 | 0.00% | 2.5만 |
|---|
| 2026.03.23 | ₩371,000 | ₩375,500 | ₩365,500 | ₩366,500 | -1.21% | 1.9만 |
|---|
| 2026.03.20 | ₩373,500 | ₩382,000 | ₩373,500 | ₩380,500 | +1.87% | 1.9만 |
|---|
| 2026.03.19 | ₩373,000 | ₩374,000 | ₩369,000 | ₩371,000 | -0.54% | 1.9만 |
|---|
| 2026.03.18 | ₩376,000 | ₩380,000 | ₩373,500 | ₩378,500 | +0.66% | 1.8만 |
|---|
| 2026.03.17 | ₩363,000 | ₩373,000 | ₩363,000 | ₩372,500 | +2.62% | 2만 |
|---|
| 2026.03.16 | ₩371,500 | ₩372,000 | ₩361,000 | ₩361,500 | -2.69% | 3.1만 |
|---|
| 2026.03.13 | ₩373,000 | ₩374,500 | ₩367,000 | ₩369,000 | -1.07% | 3.4만 |
|---|
| 2026.03.12 | ₩394,000 | ₩395,000 | ₩373,500 | ₩374,000 | -5.08% | 9.3만 |
|---|
| 2026.03.11 | ₩392,000 | ₩406,000 | ₩389,000 | ₩394,000 | +0.51% | 2.3만 |
|---|
| 2026.03.10 | ₩396,500 | ₩397,000 | ₩385,500 | ₩387,500 | -2.27% | 1.9만 |
|---|
| 2026.03.09 | ₩381,000 | ₩388,500 | ₩374,500 | ₩386,500 | +1.44% | 2.3만 |
|---|
| 2026.03.06 | ₩392,000 | ₩396,000 | ₩390,000 | ₩394,500 | +0.64% | 1.8만 |
|---|
| 2026.03.05 | ₩400,500 | ₩405,000 | ₩395,000 | ₩397,000 | -0.87% | 3.3만 |
|---|
| 2026.03.04 | ₩406,500 | ₩408,000 | ₩386,000 | ₩387,000 | -4.80% | 5.9만 |
|---|
| 2026.03.03 | ₩422,500 | ₩427,500 | ₩418,500 | ₩419,000 | -0.83% | 2.9만 |
|---|
| 2026.02.27 | ₩435,500 | ₩436,000 | ₩425,000 | ₩430,000 | -1.26% | 2.6만 |
|---|
| 2026.02.26 | ₩449,000 | ₩449,000 | ₩432,500 | ₩434,000 | -3.34% | 4.7만 |
|---|
| 2026.02.25 | ₩454,000 | ₩454,000 | ₩446,500 | ₩448,500 | -1.21% | 3.4만 |
|---|
| 2026.02.24 | ₩456,000 | ₩457,000 | ₩448,000 | ₩453,000 | -0.66% | 2.1만 |
|---|
| 2026.02.23 | ₩444,500 | ₩459,500 | ₩444,500 | ₩457,500 | +2.92% | 4.1만 |
|---|
| 2026.02.20 | ₩443,500 | ₩449,000 | ₩441,500 | ₩442,500 | -0.23% | 2.2만 |
|---|
| 2026.02.19 | ₩447,000 | ₩447,000 | ₩438,500 | ₩446,500 | -0.11% | 3.4만 |
|---|
| 2026.02.13 | ₩456,000 | ₩456,500 | ₩447,500 | ₩450,500 | -1.21% | 3.5만 |
|---|
| 2026.02.12 | ₩444,000 | ₩455,000 | ₩441,500 | ₩452,500 | +1.91% | 4.9만 |
|---|
| 2026.02.11 | ₩447,000 | ₩447,000 | ₩437,500 | ₩440,500 | -1.45% | 2.9만 |
|---|
| 2026.02.10 | ₩432,500 | ₩447,500 | ₩428,500 | ₩441,500 | +2.08% | 5.8만 |
|---|
| 2026.02.09 | ₩424,000 | ₩429,500 | ₩421,000 | ₩427,500 | +0.83% | 2.5만 |
|---|
| 2026.02.06 | ₩419,000 | ₩421,500 | ₩411,500 | ₩420,000 | +0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩418,500 | ₩434,500 | ₩418,500 | ₩426,000 | +1.79% | 7.6만 |
|---|
| 2026.02.04 | ₩411,500 | ₩419,000 | ₩411,500 | ₩418,500 | +1.70% | 2.8만 |
|---|
| 2026.02.03 | ₩406,000 | ₩414,000 | ₩402,500 | ₩413,500 | +1.85% | 3.8만 |
|---|
| 2026.02.02 | ₩409,500 | ₩409,500 | ₩401,000 | ₩404,000 | -1.34% | 3.5만 |
|---|
| 2026.01.30 | ₩409,500 | ₩411,000 | ₩405,500 | ₩407,500 | -0.49% | 3만 |
|---|
| 2026.01.29 | ₩408,500 | ₩410,500 | ₩403,000 | ₩409,500 | +0.24% | 4.2만 |
|---|
| 2026.01.28 | ₩408,500 | ₩414,000 | ₩407,500 | ₩409,500 | +0.24% | 2.8만 |
|---|
| 2026.01.27 | ₩408,500 | ₩410,500 | ₩406,000 | ₩408,000 | -0.12% | 2.6만 |
|---|
| 2026.01.26 | ₩409,500 | ₩412,000 | ₩407,500 | ₩408,500 | -0.24% | 2.2만 |
|---|
| 2026.01.23 | ₩411,000 | ₩412,000 | ₩406,500 | ₩412,000 | +0.24% | 2.9만 |
|---|
| 2026.01.22 | ₩406,000 | ₩416,000 | ₩404,500 | ₩410,000 | +0.99% | 4.2만 |
|---|
| 2026.01.21 | ₩413,500 | ₩413,500 | ₩403,000 | ₩406,000 | -1.81% | 3.8만 |
|---|
| 2026.01.20 | ₩409,000 | ₩415,500 | ₩409,000 | ₩415,500 | +1.59% | 2.3만 |
|---|
| 2026.01.19 | ₩409,000 | ₩413,000 | ₩407,500 | ₩412,000 | +0.73% | 2.8만 |
|---|
| 2026.01.16 | ₩415,000 | ₩417,500 | ₩411,500 | ₩412,500 | -0.60% | 2.4만 |
|---|
| 2026.01.15 | ₩417,000 | ₩419,000 | ₩412,000 | ₩415,000 | -0.48% | 3.3만 |
|---|
| 2026.01.14 | ₩416,000 | ₩419,500 | ₩413,500 | ₩417,000 | +0.24% | 2.8만 |
|---|
| 2026.01.13 | ₩410,500 | ₩413,500 | ₩407,000 | ₩413,500 | +0.73% | 2.3만 |
|---|
| 2026.01.12 | ₩408,000 | ₩410,500 | ₩404,000 | ₩409,000 | +0.25% | 2만 |
|---|
| 2026.01.09 | ₩405,000 | ₩409,500 | ₩405,000 | ₩406,500 | +0.37% | 1.8만 |
|---|
| 2026.01.08 | ₩415,500 | ₩416,000 | ₩400,500 | ₩405,500 | -2.41% | 6.2만 |
|---|
| 2026.01.07 | ₩422,500 | ₩423,500 | ₩407,500 | ₩414,500 | -1.89% | 4.8만 |
|---|
| 2026.01.06 | ₩427,500 | ₩428,000 | ₩419,000 | ₩420,000 | -1.75% | 6만 |
|---|
| 2026.01.05 | ₩429,500 | ₩431,000 | ₩425,000 | ₩427,500 | -0.47% | 2.3만 |
|---|
| 2026.01.02 | ₩432,000 | ₩434,500 | ₩428,500 | ₩428,500 | -0.81% | 1.8만 |
|---|
| 2025.12.30 | ₩432,500 | ₩434,000 | ₩429,000 | ₩432,500 | 0.00% | 8.8천 |
|---|
| 2025.12.29 | ₩432,500 | ₩435,000 | ₩428,500 | ₩434,000 | +0.35% | 1.5만 |
|---|
| 2025.12.26 | ₩445,500 | ₩448,000 | ₩432,000 | ₩433,000 | -2.81% | 2.5만 |
|---|
| 2025.12.24 | ₩435,000 | ₩454,000 | ₩433,500 | ₩444,500 | +2.18% | 5.2만 |
|---|
| 2025.12.23 | ₩435,000 | ₩439,500 | ₩432,000 | ₩433,500 | -0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩433,500 | ₩435,500 | ₩429,500 | ₩435,000 | +0.35% | 1.9만 |
|---|
| 2025.12.19 | ₩431,000 | ₩431,000 | ₩426,500 | ₩431,000 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩426,000 | ₩430,500 | ₩424,000 | ₩430,000 | +0.94% | 2.1만 |
|---|
| 2025.12.17 | ₩430,000 | ₩431,000 | ₩427,000 | ₩429,000 | -0.23% | 1.7만 |
|---|
| 2025.12.16 | ₩431,000 | ₩434,000 | ₩425,500 | ₩428,000 | -0.70% | 2.7만 |
|---|
| 2025.12.15 | ₩431,000 | ₩442,000 | ₩429,000 | ₩430,500 | -0.12% | 3.7만 |
|---|
| 2025.12.12 | ₩432,000 | ₩436,000 | ₩429,500 | ₩430,000 | -0.46% | 1.9만 |
|---|
| 2025.12.11 | ₩437,000 | ₩437,000 | ₩428,750 | ₩430,500 | -1.49% | 2.4만 |
|---|
| 2025.12.10 | ₩437,000 | ₩437,500 | ₩432,000 | ₩435,000 | -0.46% | 1.4만 |
|---|
| 2025.12.09 | ₩433,000 | ₩437,000 | ₩431,000 | ₩435,500 | +0.58% | 1.8만 |
|---|
| 2025.12.08 | ₩431,500 | ₩437,000 | ₩428,500 | ₩431,000 | -0.12% | 3만 |
|---|
| 2025.12.05 | ₩432,000 | ₩434,000 | ₩428,500 | ₩431,500 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩433,500 | ₩433,500 | ₩426,500 | ₩431,000 | -0.58% | 3.8만 |
|---|
| 2025.12.03 | ₩435,000 | ₩436,000 | ₩430,500 | ₩434,500 | -0.11% | 1.9만 |
|---|
| 2025.12.02 | ₩433,000 | ₩435,500 | ₩428,500 | ₩435,000 | +0.46% | 2.5만 |
|---|
| 2025.12.01 | ₩450,000 | ₩450,000 | ₩429,500 | ₩436,000 | -3.11% | 3.6만 |
|---|
| 2025.11.28 | ₩448,000 | ₩452,000 | ₩445,000 | ₩447,000 | -0.22% | 1.5만 |
|---|
| 2025.11.27 | ₩449,000 | ₩452,500 | ₩444,000 | ₩447,000 | -0.45% | 1.9만 |
|---|
| 2025.11.26 | ₩445,500 | ₩448,500 | ₩440,000 | ₩447,500 | +0.45% | 2.8만 |
|---|
| 2025.11.25 | ₩456,500 | ₩456,500 | ₩439,000 | ₩441,500 | -3.29% | 3.3만 |
|---|
| 2025.11.24 | ₩469,000 | ₩469,500 | ₩453,000 | ₩454,000 | -3.20% | 3.4만 |
|---|
| 2025.11.21 | ₩465,500 | ₩470,500 | ₩461,000 | ₩464,500 | -0.21% | 3.3만 |
|---|
| 2025.11.20 | ₩463,000 | ₩478,500 | ₩459,000 | ₩472,000 | +1.94% | 5.8만 |
|---|
| 2025.11.19 | ₩463,000 | ₩480,500 | ₩457,000 | ₩469,000 | +1.30% | 11.7만 |
|---|
| 2025.11.18 | ₩458,500 | ₩470,500 | ₩457,000 | ₩461,000 | +0.55% | 6.9만 |
|---|
| 2025.11.17 | ₩440,500 | ₩474,000 | ₩439,500 | ₩462,000 | +4.88% | 20.5만 |
|---|
| 2025.11.14 | ₩429,500 | ₩431,500 | ₩422,000 | ₩422,500 | -1.63% | 2.3만 |
|---|
| 2025.11.13 | ₩429,500 | ₩434,000 | ₩425,500 | ₩434,000 | +1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩427,000 | ₩432,500 | ₩424,500 | ₩431,500 | +1.05% | 1.6만 |
|---|
| 2025.11.11 | ₩434,000 | ₩436,000 | ₩423,500 | ₩426,500 | -1.73% | 2.5만 |
|---|
| 2025.11.10 | ₩426,000 | ₩436,000 | ₩424,500 | ₩434,500 | +2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩427,000 | ₩427,000 | ₩421,000 | ₩424,000 | -0.70% | 2.2만 |
|---|
| 2025.11.06 | ₩439,000 | ₩441,000 | ₩427,500 | ₩428,500 | -2.39% | 2.5만 |
|---|
| 2025.11.05 | ₩443,000 | ₩443,000 | ₩422,500 | ₩435,000 | -1.81% | 4.2만 |
|---|
| 2025.11.04 | ₩428,500 | ₩447,000 | ₩428,000 | ₩443,000 | +3.38% | 5.6만 |
|---|
| 2025.11.03 | ₩433,500 | ₩435,500 | ₩429,000 | ₩430,000 | -0.81% | 2.9만 |
|---|
| 2025.10.31 | ₩432,500 | ₩436,500 | ₩430,000 | ₩436,000 | +0.81% | 3.2만 |
|---|
| 2025.10.30 | ₩433,000 | ₩436,500 | ₩430,500 | ₩431,500 | -0.35% | 2.2만 |
|---|
| 2025.10.29 | ₩441,000 | ₩441,500 | ₩431,500 | ₩434,500 | -1.47% | 3만 |
|---|
| 2025.10.28 | ₩434,000 | ₩441,000 | ₩432,500 | ₩439,000 | +1.15% | 3.4만 |
|---|
| 2025.10.27 | ₩429,000 | ₩435,000 | ₩420,000 | ₩433,000 | +0.93% | 2.9만 |
|---|
| 2025.10.24 | ₩436,000 | ₩436,000 | ₩428,000 | ₩429,000 | -1.61% | 2.8만 |
|---|
| 2025.10.23 | ₩431,500 | ₩446,500 | ₩431,000 | ₩434,500 | +0.70% | 5.2만 |
|---|
| 2025.10.22 | ₩430,000 | ₩431,000 | ₩425,000 | ₩431,000 | +0.23% | 2.6만 |
|---|
| 2025.10.21 | ₩432,000 | ₩432,500 | ₩426,500 | ₩430,500 | -0.35% | 3만 |
|---|
| 2025.10.20 | ₩431,500 | ₩434,000 | ₩424,500 | ₩432,000 | +0.12% | 3만 |
|---|
| 2025.10.17 | ₩429,500 | ₩432,000 | ₩424,000 | ₩429,500 | 0.00% | 3.6만 |
|---|
| 2025.10.16 | ₩432,000 | ₩432,000 | ₩423,500 | ₩427,000 | -1.16% | 4.9만 |
|---|
| 2025.10.15 | ₩430,500 | ₩439,000 | ₩430,500 | ₩432,500 | +0.46% | 3.1만 |
|---|
| 2025.10.14 | ₩442,500 | ₩443,000 | ₩427,000 | ₩429,000 | -3.05% | 5.1만 |
|---|
| 2025.10.13 | ₩440,000 | ₩444,500 | ₩434,500 | ₩442,500 | +0.57% | 2.6만 |
|---|
| 2025.10.10 | ₩450,000 | ₩451,000 | ₩440,000 | ₩446,000 | -0.89% | 3.7만 |
|---|