시장 데이터를 불러오는 중
전체 종목
서울식품공업 과거 주가
004410.KS · KOSPI
주요 제품·사업: 빵,스넥,마아가린,유지류,사료 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004410.KS · KOSPI
주요 제품·사업: 빵,스넥,마아가린,유지류,사료 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,229 | ₩1,254 | ₩1,200 | ₩1,220 | -0.73% | 5.2만 |
| 2026.10.08 | ₩1,226 | ₩1,245 | ₩1,214 | ₩1,229 | +0.24% | 12.7만 |
| 2026.10.07 | ₩1,210 | ₩1,235 | ₩1,205 | ₩1,213 | +0.25% | 12.7만 |
| 2026.10.06 | ₩1,220 | ₩1,233 | ₩1,214 | ₩1,220 | 0.00% | 8.1만 |
| 2026.10.02 | ₩1,216 | ₩1,225 | ₩1,200 | ₩1,220 | +0.33% | 9.7만 |
| 2026.10.01 | ₩1,201 | ₩1,235 | ₩1,200 | ₩1,216 | +1.25% | 8.2만 |
| 2026.09.30 | ₩1,244 | ₩1,244 | ₩1,195 | ₩1,199 | -3.62% | 8.7만 |
| 2026.09.29 | ₩1,202 | ₩1,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,202 |
| ₩1,220 |
| +1.50% |
| 10.8만 |
| 2026.09.28 | ₩1,212 | ₩1,225 | ₩1,203 | ₩1,221 | +0.74% | 10.8만 |
|---|
| 2026.09.23 | ₩1,193 | ₩1,234 | ₩1,193 | ₩1,213 | +1.68% | 7.7만 |
|---|
| 2026.09.22 | ₩1,197 | ₩1,240 | ₩1,197 | ₩1,203 | +0.50% | 10.1만 |
|---|
| 2026.09.21 | ₩1,195 | ₩1,219 | ₩1,185 | ₩1,197 | +0.17% | 11.4만 |
|---|
| 2026.09.18 | ₩1,190 | ₩1,219 | ₩1,180 | ₩1,185 | -0.42% | 11.7만 |
|---|
| 2026.09.17 | ₩1,178 | ₩1,198 | ₩1,160 | ₩1,183 | +0.42% | 7만 |
|---|
| 2026.09.16 | ₩1,202 | ₩1,202 | ₩1,160 | ₩1,169 | -2.75% | 13.8만 |
|---|
| 2026.09.15 | ₩1,200 | ₩1,212 | ₩1,177 | ₩1,189 | -0.92% | 6.6만 |
|---|
| 2026.09.14 | ₩1,210 | ₩1,226 | ₩1,175 | ₩1,204 | -0.50% | 12.2만 |
|---|
| 2026.09.11 | ₩1,201 | ₩1,253 | ₩1,200 | ₩1,234 | +2.75% | 22.3만 |
|---|
| 2026.09.10 | ₩1,183 | ₩1,234 | ₩1,181 | ₩1,224 | +3.47% | 18.2만 |
|---|
| 2026.09.09 | ₩1,190 | ₩1,205 | ₩1,160 | ₩1,183 | -0.59% | 8.5만 |
|---|
| 2026.09.08 | ₩1,225 | ₩1,225 | ₩1,155 | ₩1,190 | -2.86% | 12.3만 |
|---|
| 2026.09.07 | ₩1,246 | ₩1,255 | ₩1,208 | ₩1,215 | -2.49% | 10.6만 |
|---|
| 2026.09.04 | ₩1,244 | ₩1,290 | ₩1,204 | ₩1,241 | -0.24% | 30.5만 |
|---|
| 2026.09.03 | ₩1,259 | ₩1,272 | ₩1,210 | ₩1,234 | -1.99% | 9.3만 |
|---|
| 2026.09.02 | ₩1,296 | ₩1,296 | ₩1,205 | ₩1,270 | -2.01% | 13.1만 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,268 | ₩1,202 | ₩1,259 | -0.08% | 16.1만 |
|---|
| 2026.08.31 | ₩1,267 | ₩1,267 | ₩1,231 | ₩1,255 | -0.95% | 10.6만 |
|---|
| 2026.08.28 | ₩1,276 | ₩1,290 | ₩1,244 | ₩1,267 | -0.71% | 22.6만 |
|---|
| 2026.08.27 | ₩1,220 | ₩1,287 | ₩1,220 | ₩1,276 | +4.59% | 23.1만 |
|---|
| 2026.08.26 | ₩1,248 | ₩1,255 | ₩1,153 | ₩1,219 | -2.32% | 40.4만 |
|---|
| 2026.08.25 | ₩1,259 | ₩1,288 | ₩1,227 | ₩1,248 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩1,181 | ₩1,274 | ₩1,181 | ₩1,259 | +6.60% | 42.3만 |
|---|
| 2026.08.21 | ₩1,175 | ₩1,195 | ₩1,151 | ₩1,181 | +0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩1,175 | ₩1,194 | ₩1,152 | ₩1,185 | +0.85% | 21.3만 |
|---|
| 2026.08.19 | ₩1,161 | ₩1,182 | ₩1,120 | ₩1,173 | +1.03% | 20.9만 |
|---|
| 2026.08.18 | ₩1,151 | ₩1,195 | ₩1,125 | ₩1,169 | +1.56% | 36.4만 |
|---|
| 2026.08.14 | ₩1,139 | ₩1,174 | ₩1,122 | ₩1,151 | +1.05% | 27.2만 |
|---|
| 2026.08.13 | ₩1,135 | ₩1,172 | ₩1,105 | ₩1,122 | -1.15% | 23.2만 |
|---|
| 2026.08.12 | ₩1,165 | ₩1,165 | ₩1,112 | ₩1,136 | -2.49% | 18.8만 |
|---|
| 2026.08.11 | ₩1,090 | ₩1,140 | ₩1,080 | ₩1,136 | +4.22% | 17.1만 |
|---|
| 2026.08.10 | ₩1,071 | ₩1,093 | ₩1,053 | ₩1,093 | +2.05% | 21.3만 |
|---|
| 2026.08.07 | ₩1,062 | ₩1,093 | ₩1,050 | ₩1,072 | +0.94% | 22.2만 |
|---|
| 2026.08.06 | ₩1,058 | ₩1,067 | ₩1,045 | ₩1,065 | +0.66% | 11.4만 |
|---|
| 2026.08.05 | ₩1,052 | ₩1,064 | ₩1,030 | ₩1,058 | +0.57% | 13.2만 |
|---|
| 2026.08.04 | ₩1,036 | ₩1,058 | ₩1,035 | ₩1,052 | +1.54% | 10.7만 |
|---|
| 2026.08.03 | ₩1,014 | ₩1,061 | ₩985 | ₩1,036 | +2.17% | 27.9만 |
|---|
| 2026.07.31 | ₩950 | ₩1,015 | ₩948 | ₩1,014 | +6.74% | 29.1만 |
|---|
| 2026.07.30 | ₩951 | ₩984 | ₩944 | ₩954 | +0.32% | 30.5만 |
|---|
| 2026.07.29 | ₩976 | ₩989 | ₩934 | ₩951 | -2.56% | 24.7만 |
|---|
| 2026.07.28 | ₩996 | ₩996 | ₩963 | ₩974 | -2.21% | 28.8만 |
|---|
| 2026.07.27 | ₩996 | ₩1,006 | ₩983 | ₩994 | -0.20% | 21.4만 |
|---|
| 2026.07.24 | ₩1,017 | ₩1,198 | ₩992 | ₩996 | -2.06% | 300.3만 |
|---|
| 2026.07.23 | ₩989 | ₩1,068 | ₩989 | ₩1,018 | +2.93% | 45.3만 |
|---|
| 2026.07.22 | ₩988 | ₩1,004 | ₩980 | ₩989 | +0.10% | 8.8만 |
|---|
| 2026.07.21 | ₩967 | ₩989 | ₩956 | ₩988 | +2.17% | 10.3만 |
|---|
| 2026.07.20 | ₩996 | ₩1,010 | ₩963 | ₩975 | -2.11% | 30.3만 |
|---|
| 2026.07.16 | ₩1,020 | ₩1,059 | ₩991 | ₩996 | -2.35% | 44.3만 |
|---|
| 2026.07.15 | ₩995 | ₩1,024 | ₩995 | ₩1,004 | +0.90% | 17.9만 |
|---|
| 2026.07.14 | ₩1,004 | ₩1,025 | ₩963 | ₩1,004 | 0.00% | 38.9만 |
|---|
| 2026.07.13 | ₩1,010 | ₩1,073 | ₩994 | ₩1,004 | -0.59% | 35만 |
|---|
| 2026.07.10 | ₩1,003 | ₩1,024 | ₩990 | ₩1,005 | +0.20% | 31.3만 |
|---|
| 2026.07.09 | ₩1,001 | ₩1,024 | ₩959 | ₩1,003 | +0.20% | 42.1만 |
|---|
| 2026.07.08 | ₩945 | ₩1,064 | ₩910 | ₩1,015 | +7.41% | 135만 |
|---|
| 2026.07.07 | ₩925 | ₩952 | ₩910 | ₩945 | +2.16% | 36.3만 |
|---|
| 2026.07.06 | ₩905 | ₩962 | ₩880 | ₩923 | +1.99% | 46.7만 |
|---|
| 2026.07.03 | ₩894 | ₩905 | ₩875 | ₩905 | +1.23% | 16.4만 |
|---|
| 2026.07.02 | ₩913 | ₩915 | ₩882 | ₩893 | -2.19% | 16.7만 |
|---|
| 2026.07.01 | ₩916 | ₩944 | ₩910 | ₩913 | -0.33% | 22.9만 |
|---|
| 2026.06.30 | ₩917 | ₩950 | ₩880 | ₩925 | +0.87% | 28.8만 |
|---|
| 2026.06.29 | ₩890 | ₩930 | ₩883 | ₩917 | +3.03% | 19.8만 |
|---|
| 2026.06.26 | ₩905 | ₩905 | ₩870 | ₩890 | -1.66% | 26.9만 |
|---|
| 2026.06.25 | ₩940 | ₩958 | ₩888 | ₩905 | -3.72% | 23.7만 |
|---|
| 2026.06.24 | ₩922 | ₩952 | ₩917 | ₩940 | +1.95% | 14만 |
|---|
| 2026.06.23 | ₩990 | ₩993 | ₩919 | ₩922 | -6.87% | 44.8만 |
|---|
| 2026.06.22 | ₩989 | ₩1,015 | ₩979 | ₩993 | +0.40% | 38.2만 |
|---|
| 2026.06.19 | ₩1,029 | ₩1,034 | ₩977 | ₩991 | -3.69% | 65.1만 |
|---|
| 2026.06.18 | ₩1,085 | ₩1,087 | ₩1,028 | ₩1,029 | -5.16% | 29.2만 |
|---|
| 2026.06.17 | ₩1,060 | ₩1,121 | ₩1,039 | ₩1,084 | +2.26% | 37.3만 |
|---|
| 2026.06.16 | ₩1,073 | ₩1,080 | ₩1,040 | ₩1,060 | -1.21% | 20.3만 |
|---|
| 2026.06.15 | ₩1,043 | ₩1,097 | ₩1,043 | ₩1,066 | +2.21% | 27.7만 |
|---|
| 2026.06.12 | ₩1,017 | ₩1,057 | ₩1,017 | ₩1,043 | +2.56% | 29.6만 |
|---|
| 2026.06.11 | ₩1,000 | ₩1,022 | ₩997 | ₩1,017 | +1.70% | 27.7만 |
|---|
| 2026.06.10 | ₩1,000 | ₩1,019 | ₩998 | ₩1,009 | +0.90% | 68 |
|---|
| 2026.06.09 | ₩1,020 | ₩1,042 | ₩1,005 | ₩1,010 | -0.98% | 38.4만 |
|---|
| 2026.06.08 | ₩981 | ₩1,118 | ₩981 | ₩1,020 | +3.98% | 48.8만 |
|---|
| 2026.06.05 | ₩1,048 | ₩1,049 | ₩1,010 | ₩1,021 | -2.58% | 36.7만 |
|---|
| 2026.06.04 | ₩1,060 | ₩1,099 | ₩1,020 | ₩1,046 | -1.32% | 51.8만 |
|---|
| 2026.06.02 | ₩1,100 | ₩1,104 | ₩993 | ₩1,059 | -3.73% | 55.4만 |
|---|
| 2026.06.01 | ₩1,201 | ₩1,213 | ₩1,101 | ₩1,104 | -8.08% | 178.6만 |
|---|
| 2026.05.29 | ₩1,154 | ₩1,484 | ₩1,154 | ₩1,200 | +3.99% | 1555.2만 |
|---|
| 2026.05.28 | ₩1,127 | ₩1,194 | ₩1,105 | ₩1,142 | +1.33% | 72.2만 |
|---|
| 2026.05.27 | ₩1,187 | ₩1,211 | ₩1,115 | ₩1,120 | -5.64% | 106.9만 |
|---|
| 2026.05.26 | ₩1,303 | ₩1,316 | ₩1,193 | ₩1,211 | -7.06% | 134.7만 |
|---|
| 2026.05.22 | ₩1,436 | ₩1,456 | ₩1,301 | ₩1,303 | -9.26% | 148.3만 |
|---|
| 2026.05.21 | ₩1,580 | ₩1,615 | ₩1,406 | ₩1,436 | -9.11% | 178만 |
|---|
| 2026.05.20 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,580 | ₩1,580 | ₩1,580 | ₩1,580 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,600 | ₩1,700 | ₩1,570 | ₩1,580 | -1.25% | 211만 |
|---|
| 2026.04.23 | ₩1,620 | ₩1,630 | ₩1,570 | ₩1,600 | -1.23% | 96.8만 |
|---|
| 2026.04.22 | ₩1,630 | ₩1,640 | ₩1,590 | ₩1,620 | -0.61% | 77.5만 |
|---|
| 2026.04.21 | ₩1,710 | ₩1,720 | ₩1,600 | ₩1,630 | -4.68% | 152.4만 |
|---|
| 2026.04.20 | ₩1,720 | ₩1,720 | ₩1,690 | ₩1,710 | -0.58% | 40.9만 |
|---|
| 2026.04.17 | ₩1,750 | ₩1,750 | ₩1,710 | ₩1,720 | -1.71% | 59.8만 |
|---|
| 2026.04.16 | ₩1,730 | ₩1,770 | ₩1,700 | ₩1,750 | +1.16% | 92.8만 |
|---|
| 2026.04.15 | ₩1,700 | ₩1,720 | ₩1,680 | ₩1,720 | +1.18% | 71.3만 |
|---|
| 2026.04.14 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,700 | -3.95% | 75.9만 |
|---|
| 2026.04.13 | ₩1,690 | ₩1,750 | ₩1,660 | ₩1,740 | +2.96% | 97.5만 |
|---|
| 2026.04.10 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,700 | -1.73% | 76.9만 |
|---|
| 2026.04.09 | ₩1,710 | ₩1,800 | ₩1,680 | ₩1,710 | 0.00% | 169.8만 |
|---|
| 2026.04.08 | ₩1,680 | ₩1,830 | ₩1,680 | ₩1,710 | +1.79% | 349.2만 |
|---|
| 2026.04.07 | ₩1,740 | ₩1,740 | ₩1,660 | ₩1,660 | -4.60% | 68만 |
|---|
| 2026.04.06 | ₩1,710 | ₩1,750 | ₩1,650 | ₩1,720 | +0.58% | 128.3만 |
|---|
| 2026.04.03 | ₩1,750 | ₩1,760 | ₩1,690 | ₩1,700 | -2.86% | 98.3만 |
|---|
| 2026.04.02 | ₩1,820 | ₩1,850 | ₩1,690 | ₩1,720 | -5.49% | 157.3만 |
|---|
| 2026.04.01 | ₩1,780 | ₩1,810 | ₩1,740 | ₩1,780 | 0.00% | 134.1만 |
|---|
| 2026.03.31 | ₩1,760 | ₩1,770 | ₩1,680 | ₩1,740 | -1.14% | 109.2만 |
|---|
| 2026.03.30 | ₩1,810 | ₩1,850 | ₩1,740 | ₩1,770 | -2.21% | 134.2만 |
|---|
| 2026.03.27 | ₩1,820 | ₩1,860 | ₩1,750 | ₩1,830 | +0.55% | 126.3만 |
|---|
| 2026.03.26 | ₩1,880 | ₩1,910 | ₩1,820 | ₩1,830 | -2.66% | 143.3만 |
|---|
| 2026.03.25 | ₩1,980 | ₩1,990 | ₩1,820 | ₩1,870 | -5.56% | 270.1만 |
|---|
| 2026.03.24 | ₩2,070 | ₩2,090 | ₩1,920 | ₩1,970 | -4.83% | 149.1만 |
|---|
| 2026.03.23 | ₩2,080 | ₩2,140 | ₩1,980 | ₩1,990 | -4.33% | 157.6만 |
|---|
| 2026.03.20 | ₩2,100 | ₩2,320 | ₩2,040 | ₩2,080 | -0.95% | 711.3만 |
|---|
| 2026.03.19 | ₩2,160 | ₩2,170 | ₩2,040 | ₩2,050 | -5.09% | 249.1만 |
|---|
| 2026.03.18 | ₩1,950 | ₩2,330 | ₩1,920 | ₩2,160 | +10.77% | 1556.3만 |
|---|
| 2026.03.17 | ₩2,000 | ₩2,050 | ₩1,910 | ₩1,930 | -3.50% | 237.4만 |
|---|
| 2026.03.16 | ₩2,080 | ₩2,100 | ₩1,970 | ₩1,980 | -4.81% | 276.8만 |
|---|
| 2026.03.13 | ₩2,060 | ₩2,270 | ₩2,040 | ₩2,060 | 0.00% | 597.4만 |
|---|
| 2026.03.12 | ₩2,510 | ₩2,800 | ₩2,050 | ₩2,100 | -16.33% | 1686.3만 |
|---|
| 2026.03.11 | ₩1,910 | ₩2,470 | ₩1,910 | ₩2,470 | +29.32% | 1554.2만 |
|---|
| 2026.03.10 | ₩2,050 | ₩2,080 | ₩1,880 | ₩1,900 | -7.32% | 254만 |
|---|
| 2026.03.09 | ₩2,120 | ₩2,230 | ₩1,910 | ₩1,960 | -7.55% | 280.5만 |
|---|
| 2026.03.06 | ₩1,920 | ₩2,350 | ₩1,910 | ₩2,170 | +13.02% | 1271.7만 |
|---|
| 2026.03.05 | ₩2,000 | ₩2,130 | ₩1,910 | ₩1,940 | -3.00% | 420.3만 |
|---|
| 2026.03.04 | ₩1,940 | ₩2,080 | ₩1,670 | ₩1,850 | -4.64% | 513.4만 |
|---|
| 2026.03.03 | ₩2,370 | ₩2,370 | ₩2,080 | ₩2,120 | -10.55% | 144.1만 |
|---|
| 2026.02.27 | ₩2,400 | ₩2,500 | ₩2,330 | ₩2,400 | 0.00% | 168만 |
|---|
| 2026.02.26 | ₩2,720 | ₩2,720 | ₩2,250 | ₩2,350 | -13.60% | 337.3만 |
|---|
| 2026.02.25 | ₩2,370 | ₩2,830 | ₩2,320 | ₩2,680 | +13.08% | 2180만 |
|---|
| 2026.02.24 | ₩2,300 | ₩2,810 | ₩2,020 | ₩2,320 | +0.87% | 2763.3만 |
|---|
| 2026.02.23 | ₩1,720 | ₩2,230 | ₩1,670 | ₩2,230 | +29.65% | 2142.7만 |
|---|
| 2026.02.20 | ₩1,790 | ₩2,050 | ₩1,640 | ₩1,720 | -3.91% | 1553.4만 |
|---|
| 2026.02.19 | ₩1,460 | ₩1,870 | ₩1,460 | ₩1,750 | +19.86% | 2029만 |
|---|
| 2026.02.13 | ₩1,470 | ₩1,480 | ₩1,430 | ₩1,440 | -2.04% | 62.3만 |
|---|
| 2026.02.12 | ₩1,510 | ₩1,520 | ₩1,480 | ₩1,480 | -1.99% | 36.4만 |
|---|
| 2026.02.11 | ₩1,480 | ₩1,520 | ₩1,470 | ₩1,510 | +2.03% | 51.5만 |
|---|
| 2026.02.10 | ₩1,470 | ₩1,500 | ₩1,470 | ₩1,480 | +0.68% | 29.8만 |
|---|
| 2026.02.09 | ₩1,460 | ₩1,500 | ₩1,460 | ₩1,470 | +0.68% | 50만 |
|---|
| 2026.02.06 | ₩1,580 | ₩1,600 | ₩1,450 | ₩1,460 | -7.59% | 170.9만 |
|---|
| 2026.02.05 | ₩1,470 | ₩1,590 | ₩1,460 | ₩1,530 | +4.08% | 200.7만 |
|---|
| 2026.02.04 | ₩1,420 | ₩1,480 | ₩1,410 | ₩1,450 | +2.11% | 61.7만 |
|---|
| 2026.02.03 | ₩1,400 | ₩1,430 | ₩1,400 | ₩1,410 | +0.71% | 27.3만 |
|---|
| 2026.02.02 | ₩1,440 | ₩1,440 | ₩1,410 | ₩1,410 | -2.08% | 38.6만 |
|---|
| 2026.01.30 | ₩1,430 | ₩1,460 | ₩1,420 | ₩1,440 | +0.70% | 37.1만 |
|---|
| 2026.01.29 | ₩1,440 | ₩1,450 | ₩1,430 | ₩1,440 | 0.00% | 34.3만 |
|---|
| 2026.01.28 | ₩1,440 | ₩1,450 | ₩1,430 | ₩1,440 | 0.00% | 16.1만 |
|---|
| 2026.01.27 | ₩1,440 | ₩1,450 | ₩1,430 | ₩1,440 | 0.00% | 20.6만 |
|---|
| 2026.01.26 | ₩1,450 | ₩1,450 | ₩1,430 | ₩1,440 | -0.69% | 19.9만 |
|---|
| 2026.01.23 | ₩1,450 | ₩1,450 | ₩1,430 | ₩1,450 | 0.00% | 18.5만 |
|---|
| 2026.01.22 | ₩1,450 | ₩1,470 | ₩1,440 | ₩1,450 | 0.00% | 23.3만 |
|---|
| 2026.01.21 | ₩1,480 | ₩1,490 | ₩1,430 | ₩1,450 | -2.03% | 34.4만 |
|---|
| 2026.01.20 | ₩1,440 | ₩1,490 | ₩1,430 | ₩1,470 | +2.08% | 40.7만 |
|---|
| 2026.01.19 | ₩1,450 | ₩1,450 | ₩1,430 | ₩1,440 | -0.69% | 15.5만 |
|---|
| 2026.01.16 | ₩1,450 | ₩1,460 | ₩1,440 | ₩1,450 | 0.00% | 12.6만 |
|---|
| 2026.01.15 | ₩1,460 | ₩1,460 | ₩1,440 | ₩1,450 | -0.68% | 9.4만 |
|---|
| 2026.01.14 | ₩1,460 | ₩1,460 | ₩1,450 | ₩1,460 | 0.00% | 6.8만 |
|---|
| 2026.01.13 | ₩1,460 | ₩1,470 | ₩1,450 | ₩1,460 | 0.00% | 14만 |
|---|
| 2026.01.12 | ₩1,470 | ₩1,470 | ₩1,460 | ₩1,460 | -0.68% | 7만 |
|---|
| 2026.01.09 | ₩1,460 | ₩1,480 | ₩1,460 | ₩1,470 | +0.68% | 13.1만 |
|---|
| 2026.01.08 | ₩1,480 | ₩1,490 | ₩1,450 | ₩1,460 | -1.35% | 20.9만 |
|---|
| 2026.01.07 | ₩1,480 | ₩1,490 | ₩1,470 | ₩1,480 | 0.00% | 22.2만 |
|---|
| 2026.01.06 | ₩1,480 | ₩1,490 | ₩1,480 | ₩1,480 | 0.00% | 13.4만 |
|---|
| 2026.01.05 | ₩1,500 | ₩1,500 | ₩1,480 | ₩1,480 | -1.33% | 14.6만 |
|---|
| 2026.01.02 | ₩1,490 | ₩1,500 | ₩1,480 | ₩1,500 | +0.67% | 7.2만 |
|---|
| 2025.12.30 | ₩1,490 | ₩1,500 | ₩1,480 | ₩1,490 | 0.00% | 6.2만 |
|---|
| 2025.12.29 | ₩1,500 | ₩1,500 | ₩1,480 | ₩1,490 | -0.67% | 9.3만 |
|---|
| 2025.12.26 | ₩1,510 | ₩1,520 | ₩1,490 | ₩1,490 | -1.32% | 12.7만 |
|---|
| 2025.12.24 | ₩1,510 | ₩1,510 | ₩1,490 | ₩1,510 | 0.00% | 9.9만 |
|---|
| 2025.12.23 | ₩1,520 | ₩1,530 | ₩1,500 | ₩1,500 | -1.32% | 7만 |
|---|
| 2025.12.22 | ₩1,520 | ₩1,530 | ₩1,510 | ₩1,510 | -0.66% | 7.8만 |
|---|
| 2025.12.19 | ₩1,530 | ₩1,530 | ₩1,520 | ₩1,530 | 0.00% | 6.5만 |
|---|
| 2025.12.18 | ₩1,530 | ₩1,540 | ₩1,520 | ₩1,530 | 0.00% | 8.9만 |
|---|
| 2025.12.17 | ₩1,530 | ₩1,540 | ₩1,530 | ₩1,530 | 0.00% | 10.4만 |
|---|
| 2025.12.16 | ₩1,530 | ₩1,550 | ₩1,530 | ₩1,530 | 0.00% | 12.1만 |
|---|
| 2025.12.15 | ₩1,530 | ₩1,540 | ₩1,520 | ₩1,530 | 0.00% | 11만 |
|---|
| 2025.12.12 | ₩1,530 | ₩1,540 | ₩1,520 | ₩1,530 | 0.00% | 8.8만 |
|---|
| 2025.12.11 | ₩1,520 | ₩1,550 | ₩1,520 | ₩1,540 | +1.32% | 18.7만 |
|---|
| 2025.12.10 | ₩1,520 | ₩1,540 | ₩1,520 | ₩1,520 | 0.00% | 8.6만 |
|---|
| 2025.12.09 | ₩1,510 | ₩1,530 | ₩1,500 | ₩1,520 | +0.66% | 15.1만 |
|---|
| 2025.12.08 | ₩1,520 | ₩1,530 | ₩1,510 | ₩1,510 | -0.66% | 7.6만 |
|---|
| 2025.12.05 | ₩1,530 | ₩1,530 | ₩1,520 | ₩1,520 | -0.65% | 6만 |
|---|
| 2025.12.04 | ₩1,520 | ₩1,540 | ₩1,520 | ₩1,530 | +0.66% | 9.9만 |
|---|
| 2025.12.03 | ₩1,540 | ₩1,540 | ₩1,520 | ₩1,520 | -1.30% | 11.9만 |
|---|
| 2025.12.02 | ₩1,520 | ₩1,540 | ₩1,510 | ₩1,530 | +0.66% | 15.4만 |
|---|
| 2025.12.01 | ₩1,530 | ₩1,540 | ₩1,520 | ₩1,520 | -0.65% | 10.3만 |
|---|
| 2025.11.28 | ₩1,500 | ₩1,540 | ₩1,500 | ₩1,530 | +2.00% | 30.1만 |
|---|
| 2025.11.27 | ₩1,510 | ₩1,520 | ₩1,500 | ₩1,500 | -0.66% | 6.3만 |
|---|
| 2025.11.26 | ₩1,510 | ₩1,520 | ₩1,510 | ₩1,510 | 0.00% | 10.6만 |
|---|
| 2025.11.25 | ₩1,490 | ₩1,520 | ₩1,490 | ₩1,520 | +2.01% | 23.6만 |
|---|
| 2025.11.24 | ₩1,490 | ₩1,510 | ₩1,490 | ₩1,490 | 0.00% | 14.9만 |
|---|
| 2025.11.21 | ₩1,490 | ₩1,510 | ₩1,480 | ₩1,490 | 0.00% | 16.8만 |
|---|
| 2025.11.20 | ₩1,510 | ₩1,520 | ₩1,490 | ₩1,490 | -1.32% | 13.3만 |
|---|
| 2025.11.19 | ₩1,460 | ₩1,510 | ₩1,450 | ₩1,510 | +3.42% | 52.9만 |
|---|
| 2025.11.18 | ₩1,480 | ₩1,490 | ₩1,440 | ₩1,460 | -1.35% | 32.5만 |
|---|
| 2025.11.17 | ₩1,490 | ₩1,500 | ₩1,470 | ₩1,480 | -0.67% | 18.7만 |
|---|
| 2025.11.14 | ₩1,490 | ₩1,500 | ₩1,480 | ₩1,490 | 0.00% | 26만 |
|---|
| 2025.11.13 | ₩1,530 | ₩1,540 | ₩1,490 | ₩1,500 | -1.96% | 43.5만 |
|---|
| 2025.11.12 | ₩1,500 | ₩1,540 | ₩1,480 | ₩1,530 | +2.00% | 56.7만 |
|---|
| 2025.11.11 | ₩1,500 | ₩1,510 | ₩1,490 | ₩1,500 | 0.00% | 22.8만 |
|---|
| 2025.11.10 | ₩1,500 | ₩1,510 | ₩1,490 | ₩1,500 | 0.00% | 26.1만 |
|---|
| 2025.11.07 | ₩1,500 | ₩1,530 | ₩1,480 | ₩1,500 | 0.00% | 50.6만 |
|---|
| 2025.11.06 | ₩1,500 | ₩1,520 | ₩1,490 | ₩1,510 | +0.67% | 22.2만 |
|---|
| 2025.11.05 | ₩1,520 | ₩1,520 | ₩1,480 | ₩1,500 | -1.32% | 38.6만 |
|---|
| 2025.11.04 | ₩1,540 | ₩1,540 | ₩1,520 | ₩1,520 | -1.30% | 16.1만 |
|---|
| 2025.11.03 | ₩1,540 | ₩1,550 | ₩1,530 | ₩1,540 | 0.00% | 21.4만 |
|---|
| 2025.10.31 | ₩1,550 | ₩1,550 | ₩1,520 | ₩1,530 | -1.29% | 31.1만 |
|---|
| 2025.10.30 | ₩1,540 | ₩1,550 | ₩1,530 | ₩1,540 | 0.00% | 26.2만 |
|---|
| 2025.10.29 | ₩1,560 | ₩1,560 | ₩1,540 | ₩1,540 | -1.28% | 28.3만 |
|---|
| 2025.10.28 | ₩1,560 | ₩1,560 | ₩1,540 | ₩1,550 | -0.64% | 35.2만 |
|---|
| 2025.10.27 | ₩1,560 | ₩1,570 | ₩1,550 | ₩1,560 | 0.00% | 25.4만 |
|---|
| 2025.10.24 | ₩1,570 | ₩1,590 | ₩1,550 | ₩1,560 | -0.64% | 51.9만 |
|---|
| 2025.10.23 | ₩1,560 | ₩1,590 | ₩1,550 | ₩1,570 | +0.64% | 60.5만 |
|---|
| 2025.10.22 | ₩1,580 | ₩1,580 | ₩1,560 | ₩1,570 | -0.63% | 28.4만 |
|---|
| 2025.10.21 | ₩1,580 | ₩1,600 | ₩1,570 | ₩1,580 | 0.00% | 26.4만 |
|---|
| 2025.10.20 | ₩1,590 | ₩1,600 | ₩1,580 | ₩1,580 | -0.63% | 23.2만 |
|---|
| 2025.10.17 | ₩1,580 | ₩1,600 | ₩1,570 | ₩1,600 | +1.27% | 42만 |
|---|
| 2025.10.16 | ₩1,600 | ₩1,620 | ₩1,590 | ₩1,590 | -0.63% | 27.8만 |
|---|
| 2025.10.15 | ₩1,570 | ₩1,640 | ₩1,570 | ₩1,600 | +1.91% | 57.7만 |
|---|
| 2025.10.14 | ₩1,600 | ₩1,610 | ₩1,570 | ₩1,570 | -1.88% | 32.8만 |
|---|
| 2025.10.13 | ₩1,570 | ₩1,610 | ₩1,560 | ₩1,600 | +1.91% | 42.7만 |
|---|