시장 데이터를 불러오는 중
전체 종목
푸드웰 과거 주가
푸드웰 · 005670.KQ · KOSDAQ
주요 제품·사업: 깐밤, 통조림류, 딸기시럽류, 음료제품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
푸드웰 · 005670.KQ · KOSDAQ
주요 제품·사업: 깐밤, 통조림류, 딸기시럽류, 음료제품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,170 | ₩6,170 | ₩6,060 | ₩6,070 | -1.62% | 2.2천 |
| 2026.10.08 | ₩6,200 | ₩6,200 | ₩6,110 | ₩6,170 | -0.48% | 7.5천 |
| 2026.10.07 | ₩6,190 | ₩6,190 | ₩6,110 | ₩6,150 | -0.65% | 2.7천 |
| 2026.10.06 | ₩6,220 | ₩6,220 | ₩6,130 | ₩6,160 | -0.96% | 3.2천 |
| 2026.10.02 | ₩6,190 | ₩6,200 | ₩6,120 | ₩6,160 | -0.48% | 3.5천 |
| 2026.10.01 | ₩6,140 | ₩6,180 | ₩6,070 | ₩6,170 | +0.49% | 1.3만 |
| 2026.09.30 | ₩6,250 | ₩6,250 | ₩6,040 | ₩6,140 | -1.76% | 4.9만 |
| 2026.09.29 | ₩6,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,160 |
| ₩6,250 |
| +0.81% |
| 5.6천 |
| 2026.09.28 | ₩6,160 | ₩6,260 | ₩6,120 | ₩6,250 | +1.46% | 1만 |
|---|
| 2026.09.23 | ₩6,250 | ₩6,250 | ₩6,120 | ₩6,160 | -1.44% | 26.1만 |
|---|
| 2026.09.22 | ₩6,150 | ₩6,450 | ₩6,150 | ₩6,210 | +0.98% | 2.1만 |
|---|
| 2026.09.21 | ₩6,280 | ₩6,290 | ₩6,100 | ₩6,170 | -1.75% | 4.5만 |
|---|
| 2026.09.18 | ₩6,250 | ₩6,250 | ₩6,140 | ₩6,230 | -0.32% | 1.8만 |
|---|
| 2026.09.17 | ₩6,270 | ₩6,270 | ₩6,130 | ₩6,190 | -1.28% | 1만 |
|---|
| 2026.09.16 | ₩6,310 | ₩6,310 | ₩6,200 | ₩6,240 | -1.11% | 8.9천 |
|---|
| 2026.09.15 | ₩6,300 | ₩6,300 | ₩6,220 | ₩6,290 | -0.16% | 7.9천 |
|---|
| 2026.09.14 | ₩6,270 | ₩6,310 | ₩6,120 | ₩6,300 | +0.48% | 1.2만 |
|---|
| 2026.09.11 | ₩6,270 | ₩6,270 | ₩6,210 | ₩6,270 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩6,300 | ₩6,300 | ₩6,200 | ₩6,270 | -0.48% | 5.8천 |
|---|
| 2026.09.09 | ₩6,340 | ₩6,370 | ₩6,230 | ₩6,300 | -0.63% | 9.1천 |
|---|
| 2026.09.08 | ₩6,400 | ₩6,480 | ₩6,250 | ₩6,340 | -0.94% | 1.4만 |
|---|
| 2026.09.07 | ₩6,480 | ₩6,480 | ₩6,370 | ₩6,400 | -1.23% | 3천 |
|---|
| 2026.09.04 | ₩6,310 | ₩6,490 | ₩6,310 | ₩6,490 | +2.85% | 1.7만 |
|---|
| 2026.09.03 | ₩6,410 | ₩6,480 | ₩6,150 | ₩6,360 | -0.78% | 2.1만 |
|---|
| 2026.09.02 | ₩6,330 | ₩6,650 | ₩6,280 | ₩6,390 | +0.95% | 3.1만 |
|---|
| 2026.09.01 | ₩6,340 | ₩6,380 | ₩6,250 | ₩6,370 | +0.47% | 7.9천 |
|---|
| 2026.08.31 | ₩6,420 | ₩6,420 | ₩6,280 | ₩6,340 | -1.25% | 8천 |
|---|
| 2026.08.28 | ₩6,350 | ₩6,430 | ₩6,350 | ₩6,430 | +1.26% | 7.9천 |
|---|
| 2026.08.27 | ₩6,400 | ₩6,420 | ₩6,330 | ₩6,400 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩6,310 | ₩6,410 | ₩6,200 | ₩6,400 | +1.43% | 1.4만 |
|---|
| 2026.08.25 | ₩6,090 | ₩6,300 | ₩6,080 | ₩6,280 | +3.12% | 5.3천 |
|---|
| 2026.08.24 | ₩6,120 | ₩6,190 | ₩6,070 | ₩6,190 | +1.14% | 1.5만 |
|---|
| 2026.08.21 | ₩6,190 | ₩6,200 | ₩6,030 | ₩6,120 | -1.13% | 3.4만 |
|---|
| 2026.08.20 | ₩6,210 | ₩6,250 | ₩6,100 | ₩6,190 | -0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩6,410 | ₩6,410 | ₩6,080 | ₩6,210 | -3.12% | 8.7만 |
|---|
| 2026.08.18 | ₩6,850 | ₩6,920 | ₩6,240 | ₩6,410 | -6.42% | 15.2만 |
|---|
| 2026.08.14 | ₩6,850 | ₩7,230 | ₩6,570 | ₩6,690 | -2.34% | 13.6만 |
|---|
| 2026.08.13 | ₩6,660 | ₩6,840 | ₩6,600 | ₩6,770 | +1.65% | 3.4만 |
|---|
| 2026.08.12 | ₩6,980 | ₩7,050 | ₩6,630 | ₩6,710 | -3.87% | 6.1만 |
|---|
| 2026.08.11 | ₩6,550 | ₩6,940 | ₩6,480 | ₩6,920 | +5.65% | 7.4만 |
|---|
| 2026.08.10 | ₩6,440 | ₩6,730 | ₩6,440 | ₩6,600 | +2.48% | 6.6만 |
|---|
| 2026.08.07 | ₩6,330 | ₩6,430 | ₩6,300 | ₩6,420 | +1.42% | 6.2천 |
|---|
| 2026.08.06 | ₩6,240 | ₩6,380 | ₩6,180 | ₩6,380 | +2.24% | 7.7천 |
|---|
| 2026.08.05 | ₩6,470 | ₩6,470 | ₩6,190 | ₩6,290 | -2.78% | 1.1만 |
|---|
| 2026.08.04 | ₩6,090 | ₩6,240 | ₩6,030 | ₩6,240 | +2.46% | 1.3만 |
|---|
| 2026.08.03 | ₩6,000 | ₩6,160 | ₩5,980 | ₩6,090 | +1.50% | 1.7만 |
|---|
| 2026.07.31 | ₩5,910 | ₩6,010 | ₩5,890 | ₩6,000 | +1.52% | 2.5만 |
|---|
| 2026.07.30 | ₩5,650 | ₩6,000 | ₩5,650 | ₩5,910 | +4.60% | 1.6만 |
|---|
| 2026.07.29 | ₩6,000 | ₩6,120 | ₩5,690 | ₩5,900 | -1.67% | 2.8만 |
|---|
| 2026.07.28 | ₩6,060 | ₩6,170 | ₩5,960 | ₩6,040 | -0.33% | 2.1만 |
|---|
| 2026.07.27 | ₩6,270 | ₩6,420 | ₩6,150 | ₩6,250 | -0.32% | 9.6천 |
|---|
| 2026.07.24 | ₩6,280 | ₩6,310 | ₩6,150 | ₩6,270 | -0.16% | 8.9천 |
|---|
| 2026.07.23 | ₩6,180 | ₩6,300 | ₩6,100 | ₩6,280 | +1.62% | 2.1만 |
|---|
| 2026.07.22 | ₩6,430 | ₩6,430 | ₩6,180 | ₩6,230 | -3.11% | 1.1만 |
|---|
| 2026.07.21 | ₩6,370 | ₩6,380 | ₩6,100 | ₩6,380 | +0.16% | 2.8만 |
|---|
| 2026.07.20 | ₩6,370 | ₩6,440 | ₩6,250 | ₩6,300 | -1.10% | 2.3만 |
|---|
| 2026.07.16 | ₩6,460 | ₩6,490 | ₩6,310 | ₩6,380 | -1.24% | 1.4만 |
|---|
| 2026.07.15 | ₩6,380 | ₩6,460 | ₩6,280 | ₩6,450 | +1.10% | 3만 |
|---|
| 2026.07.14 | ₩6,300 | ₩6,400 | ₩6,180 | ₩6,310 | +0.16% | 7.7만 |
|---|
| 2026.07.13 | ₩6,300 | ₩6,420 | ₩6,220 | ₩6,310 | +0.16% | 3.1만 |
|---|
| 2026.07.10 | ₩6,100 | ₩6,390 | ₩6,100 | ₩6,290 | +3.11% | 2만 |
|---|
| 2026.07.09 | ₩6,110 | ₩6,110 | ₩5,940 | ₩6,060 | -0.82% | 1.4만 |
|---|
| 2026.07.08 | ₩6,120 | ₩6,120 | ₩5,970 | ₩6,010 | -1.80% | 1.3만 |
|---|
| 2026.07.07 | ₩6,040 | ₩6,170 | ₩5,970 | ₩6,100 | +0.99% | 1.3만 |
|---|
| 2026.07.06 | ₩6,080 | ₩6,110 | ₩6,000 | ₩6,100 | +0.33% | 4.2천 |
|---|
| 2026.07.03 | ₩6,060 | ₩6,080 | ₩5,920 | ₩6,080 | +0.33% | 7.4천 |
|---|
| 2026.07.02 | ₩6,030 | ₩6,090 | ₩5,910 | ₩6,000 | -0.50% | 2만 |
|---|
| 2026.07.01 | ₩6,250 | ₩6,250 | ₩5,840 | ₩6,000 | -4.00% | 14.2만 |
|---|
| 2026.06.30 | ₩6,250 | ₩6,250 | ₩6,100 | ₩6,160 | -1.44% | 1.2만 |
|---|
| 2026.06.29 | ₩5,990 | ₩6,250 | ₩5,870 | ₩6,230 | +4.01% | 2.2만 |
|---|
| 2026.06.26 | ₩5,960 | ₩5,990 | ₩5,740 | ₩5,990 | +0.50% | 1.8만 |
|---|
| 2026.06.25 | ₩5,950 | ₩6,040 | ₩5,910 | ₩5,940 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩5,950 | ₩6,020 | ₩5,860 | ₩5,950 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩6,170 | ₩6,170 | ₩5,890 | ₩5,950 | -3.57% | 1.9만 |
|---|
| 2026.06.22 | ₩6,280 | ₩6,380 | ₩6,120 | ₩6,180 | -1.59% | 1.6만 |
|---|
| 2026.06.19 | ₩6,480 | ₩6,480 | ₩6,240 | ₩6,380 | -1.54% | 2.4만 |
|---|
| 2026.06.18 | ₩6,490 | ₩6,500 | ₩6,300 | ₩6,500 | +0.15% | 1.6만 |
|---|
| 2026.06.17 | ₩6,460 | ₩6,500 | ₩6,370 | ₩6,490 | +0.46% | 1.1만 |
|---|
| 2026.06.16 | ₩6,470 | ₩6,510 | ₩6,340 | ₩6,510 | +0.62% | 1.7만 |
|---|
| 2026.06.15 | ₩6,190 | ₩6,480 | ₩6,190 | ₩6,470 | +4.52% | 2.4만 |
|---|
| 2026.06.12 | ₩6,200 | ₩6,280 | ₩6,100 | ₩6,250 | +0.81% | 1.1만 |
|---|
| 2026.06.11 | ₩6,020 | ₩6,310 | ₩5,750 | ₩6,190 | +2.82% | 1.2만 |
|---|
| 2026.06.10 | ₩6,090 | ₩6,260 | ₩5,940 | ₩6,130 | +0.66% | 1.5만 |
|---|
| 2026.06.09 | ₩5,700 | ₩6,090 | ₩5,690 | ₩6,090 | +6.84% | 4.4만 |
|---|
| 2026.06.08 | ₩5,800 | ₩5,910 | ₩5,570 | ₩5,680 | -2.07% | 6.2만 |
|---|
| 2026.06.05 | ₩5,990 | ₩5,990 | ₩5,800 | ₩5,910 | -1.34% | 2.5만 |
|---|
| 2026.06.04 | ₩6,100 | ₩6,110 | ₩5,890 | ₩5,930 | -2.79% | 7.1만 |
|---|
| 2026.06.02 | ₩6,250 | ₩6,310 | ₩6,000 | ₩6,150 | -1.60% | 4.3만 |
|---|
| 2026.06.01 | ₩6,150 | ₩6,290 | ₩6,040 | ₩6,250 | +1.63% | 7만 |
|---|
| 2026.05.29 | ₩6,340 | ₩6,340 | ₩6,100 | ₩6,140 | -3.15% | 4.9만 |
|---|
| 2026.05.28 | ₩6,310 | ₩6,370 | ₩6,120 | ₩6,330 | +0.32% | 8.5만 |
|---|
| 2026.05.27 | ₩6,510 | ₩6,510 | ₩6,310 | ₩6,320 | -2.92% | 4.8만 |
|---|
| 2026.05.26 | ₩6,750 | ₩6,750 | ₩6,420 | ₩6,510 | -3.56% | 4.7만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,710 | ₩6,560 | ₩6,680 | 0.00% | 3.9만 |
|---|
| 2026.05.21 | ₩6,630 | ₩6,710 | ₩6,550 | ₩6,550 | -1.21% | 4.5만 |
|---|
| 2026.05.20 | ₩6,740 | ₩6,760 | ₩6,440 | ₩6,630 | -1.63% | 7.8만 |
|---|
| 2026.05.19 | ₩6,770 | ₩6,920 | ₩6,640 | ₩6,740 | -0.44% | 6.3만 |
|---|
| 2026.05.18 | ₩6,920 | ₩6,990 | ₩6,620 | ₩6,780 | -2.02% | 7.6만 |
|---|
| 2026.05.15 | ₩6,780 | ₩7,300 | ₩6,660 | ₩6,880 | +1.47% | 10.1만 |
|---|
| 2026.05.14 | ₩6,630 | ₩6,820 | ₩6,580 | ₩6,820 | +2.87% | 4.7만 |
|---|
| 2026.05.13 | ₩6,710 | ₩6,830 | ₩6,550 | ₩6,630 | -1.19% | 15.7만 |
|---|
| 2026.05.12 | ₩6,920 | ₩7,000 | ₩6,650 | ₩6,840 | -1.16% | 6만 |
|---|
| 2026.05.11 | ₩7,320 | ₩7,320 | ₩6,920 | ₩6,920 | -5.46% | 14.1만 |
|---|
| 2026.05.08 | ₩6,420 | ₩7,430 | ₩6,370 | ₩7,430 | +15.73% | 52.2만 |
|---|
| 2026.05.07 | ₩6,450 | ₩6,510 | ₩6,370 | ₩6,420 | -0.47% | 3.6만 |
|---|
| 2026.05.06 | ₩6,670 | ₩6,670 | ₩6,470 | ₩6,520 | -2.25% | 4.3만 |
|---|
| 2026.05.04 | ₩6,520 | ₩6,780 | ₩6,520 | ₩6,670 | +2.30% | 2.7만 |
|---|
| 2026.04.30 | ₩6,580 | ₩6,650 | ₩6,450 | ₩6,520 | -0.91% | 4.6만 |
|---|
| 2026.04.29 | ₩6,610 | ₩6,690 | ₩6,470 | ₩6,580 | -0.45% | 3.7만 |
|---|
| 2026.04.28 | ₩6,730 | ₩6,790 | ₩6,570 | ₩6,620 | -1.63% | 7.6만 |
|---|
| 2026.04.27 | ₩6,760 | ₩6,950 | ₩6,720 | ₩6,770 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩6,730 | ₩6,960 | ₩6,720 | ₩6,770 | +0.59% | 5.5만 |
|---|
| 2026.04.23 | ₩6,860 | ₩6,870 | ₩6,700 | ₩6,780 | -1.17% | 5.6만 |
|---|
| 2026.04.22 | ₩6,640 | ₩6,930 | ₩6,530 | ₩6,860 | +3.31% | 7.6만 |
|---|
| 2026.04.21 | ₩6,710 | ₩6,770 | ₩6,570 | ₩6,650 | -0.89% | 6.2만 |
|---|
| 2026.04.20 | ₩6,620 | ₩6,730 | ₩6,500 | ₩6,680 | +0.91% | 7.6만 |
|---|
| 2026.04.17 | ₩6,140 | ₩6,710 | ₩6,120 | ₩6,550 | +6.68% | 29.6만 |
|---|
| 2026.04.16 | ₩6,090 | ₩6,160 | ₩6,070 | ₩6,120 | +0.49% | 1.9만 |
|---|
| 2026.04.15 | ₩6,110 | ₩6,110 | ₩6,040 | ₩6,090 | -0.33% | 1.1만 |
|---|
| 2026.04.14 | ₩6,020 | ₩6,100 | ₩5,970 | ₩6,100 | +1.33% | 2.1만 |
|---|
| 2026.04.13 | ₩6,000 | ₩6,000 | ₩5,920 | ₩6,000 | 0.00% | 8.8천 |
|---|
| 2026.04.10 | ₩5,900 | ₩6,010 | ₩5,860 | ₩6,010 | +1.86% | 7.6천 |
|---|
| 2026.04.09 | ₩5,900 | ₩5,920 | ₩5,830 | ₩5,860 | -0.68% | 5.3천 |
|---|
| 2026.04.08 | ₩5,780 | ₩5,920 | ₩5,770 | ₩5,910 | +2.25% | 2.3만 |
|---|
| 2026.04.07 | ₩5,800 | ₩5,870 | ₩5,720 | ₩5,780 | -0.34% | 7.4천 |
|---|
| 2026.04.06 | ₩5,810 | ₩5,810 | ₩5,700 | ₩5,770 | -0.69% | 2.7만 |
|---|
| 2026.04.03 | ₩5,880 | ₩5,880 | ₩5,750 | ₩5,810 | -1.19% | 1.5만 |
|---|
| 2026.04.02 | ₩5,990 | ₩5,990 | ₩5,760 | ₩5,790 | -3.34% | 1.6만 |
|---|
| 2026.04.01 | ₩5,820 | ₩5,940 | ₩5,770 | ₩5,920 | +1.72% | 1.7만 |
|---|
| 2026.03.31 | ₩5,910 | ₩5,910 | ₩5,740 | ₩5,780 | -2.20% | 1.7만 |
|---|
| 2026.03.30 | ₩5,980 | ₩5,980 | ₩5,840 | ₩5,910 | -1.17% | 5.6천 |
|---|
| 2026.03.27 | ₩5,910 | ₩5,990 | ₩5,850 | ₩5,990 | +1.35% | 1.2만 |
|---|
| 2026.03.26 | ₩6,030 | ₩6,030 | ₩5,880 | ₩5,950 | -1.33% | 1.5만 |
|---|
| 2026.03.25 | ₩6,000 | ₩6,030 | ₩5,900 | ₩6,030 | +0.50% | 2만 |
|---|
| 2026.03.24 | ₩5,750 | ₩5,940 | ₩5,740 | ₩5,930 | +3.13% | 1.3만 |
|---|
| 2026.03.23 | ₩5,850 | ₩5,850 | ₩5,740 | ₩5,750 | -1.71% | 1.3만 |
|---|
| 2026.03.20 | ₩5,740 | ₩5,900 | ₩5,740 | ₩5,850 | +1.92% | 9.8천 |
|---|
| 2026.03.19 | ₩5,850 | ₩5,890 | ₩5,760 | ₩5,760 | -1.54% | 1.6만 |
|---|
| 2026.03.18 | ₩5,900 | ₩5,900 | ₩5,810 | ₩5,880 | -0.34% | 2.6만 |
|---|
| 2026.03.17 | ₩5,780 | ₩5,900 | ₩5,780 | ₩5,900 | +2.08% | 1.1만 |
|---|
| 2026.03.16 | ₩5,850 | ₩5,890 | ₩5,770 | ₩5,820 | -0.51% | 1만 |
|---|
| 2026.03.13 | ₩5,900 | ₩5,970 | ₩5,740 | ₩5,890 | -0.17% | 3.2만 |
|---|
| 2026.03.12 | ₩5,760 | ₩5,880 | ₩5,740 | ₩5,860 | +1.74% | 1.5만 |
|---|
| 2026.03.11 | ₩5,700 | ₩5,840 | ₩5,670 | ₩5,760 | +1.05% | 4.4만 |
|---|
| 2026.03.10 | ₩5,630 | ₩5,730 | ₩5,520 | ₩5,620 | -0.18% | 2.7만 |
|---|
| 2026.03.09 | ₩5,650 | ₩5,650 | ₩5,500 | ₩5,550 | -1.77% | 5.7만 |
|---|
| 2026.03.06 | ₩5,850 | ₩5,870 | ₩5,670 | ₩5,730 | -2.05% | 6.2만 |
|---|
| 2026.03.05 | ₩5,670 | ₩5,880 | ₩5,670 | ₩5,860 | +3.35% | 3.5만 |
|---|
| 2026.03.04 | ₩5,970 | ₩5,970 | ₩5,440 | ₩5,550 | -7.04% | 13.2만 |
|---|
| 2026.03.03 | ₩6,100 | ₩6,100 | ₩5,990 | ₩5,990 | -1.80% | 6.5만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,160 | ₩6,000 | ₩6,110 | -0.81% | 5.2만 |
|---|
| 2026.02.26 | ₩6,300 | ₩6,300 | ₩6,160 | ₩6,160 | -2.22% | 6.2만 |
|---|
| 2026.02.25 | ₩6,440 | ₩6,450 | ₩6,260 | ₩6,270 | -2.64% | 10.8만 |
|---|
| 2026.02.24 | ₩6,410 | ₩6,410 | ₩6,310 | ₩6,370 | -0.62% | 9.3만 |
|---|
| 2026.02.23 | ₩6,380 | ₩6,430 | ₩6,330 | ₩6,390 | +0.16% | 4.9만 |
|---|
| 2026.02.20 | ₩6,310 | ₩6,370 | ₩6,300 | ₩6,330 | +0.32% | 4.3만 |
|---|
| 2026.02.19 | ₩6,380 | ₩6,390 | ₩6,210 | ₩6,350 | -0.47% | 5.6만 |
|---|
| 2026.02.13 | ₩6,530 | ₩6,530 | ₩6,300 | ₩6,380 | -2.30% | 3.6만 |
|---|
| 2026.02.12 | ₩6,360 | ₩6,430 | ₩6,360 | ₩6,400 | +0.63% | 2만 |
|---|
| 2026.02.11 | ₩6,310 | ₩6,420 | ₩6,310 | ₩6,360 | +0.79% | 5.1만 |
|---|
| 2026.02.10 | ₩6,230 | ₩6,390 | ₩6,200 | ₩6,300 | +1.12% | 5.2만 |
|---|
| 2026.02.09 | ₩6,160 | ₩6,270 | ₩6,110 | ₩6,230 | +1.14% | 3.8만 |
|---|
| 2026.02.06 | ₩6,180 | ₩6,180 | ₩6,000 | ₩6,160 | -0.32% | 4.6만 |
|---|
| 2026.02.05 | ₩6,280 | ₩6,310 | ₩6,200 | ₩6,220 | -0.96% | 3.3만 |
|---|
| 2026.02.04 | ₩6,100 | ₩6,300 | ₩6,100 | ₩6,280 | +2.95% | 3.6만 |
|---|
| 2026.02.03 | ₩6,160 | ₩6,200 | ₩6,070 | ₩6,150 | -0.16% | 5만 |
|---|
| 2026.02.02 | ₩6,180 | ₩6,240 | ₩6,030 | ₩6,090 | -1.46% | 4.1만 |
|---|
| 2026.01.30 | ₩6,290 | ₩6,390 | ₩6,180 | ₩6,200 | -1.43% | 4.7만 |
|---|
| 2026.01.29 | ₩6,150 | ₩6,310 | ₩6,080 | ₩6,290 | +2.28% | 7.4만 |
|---|
| 2026.01.28 | ₩6,200 | ₩6,230 | ₩6,110 | ₩6,160 | -0.65% | 5.9만 |
|---|
| 2026.01.27 | ₩6,250 | ₩6,270 | ₩6,170 | ₩6,230 | -0.32% | 3.7만 |
|---|
| 2026.01.26 | ₩6,190 | ₩6,270 | ₩6,090 | ₩6,250 | +0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩6,170 | ₩6,220 | ₩6,070 | ₩6,190 | +0.32% | 2.5만 |
|---|
| 2026.01.22 | ₩6,120 | ₩6,180 | ₩6,070 | ₩6,130 | +0.16% | 7만 |
|---|
| 2026.01.21 | ₩6,150 | ₩6,150 | ₩6,010 | ₩6,130 | -0.33% | 3.1만 |
|---|
| 2026.01.20 | ₩6,060 | ₩6,250 | ₩6,010 | ₩6,220 | +2.64% | 2.7만 |
|---|
| 2026.01.19 | ₩6,160 | ₩6,160 | ₩6,050 | ₩6,090 | -1.14% | 3.9만 |
|---|
| 2026.01.16 | ₩6,170 | ₩6,320 | ₩6,120 | ₩6,150 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩6,210 | ₩6,230 | ₩6,130 | ₩6,160 | -0.81% | 3.4만 |
|---|
| 2026.01.14 | ₩6,160 | ₩6,250 | ₩6,100 | ₩6,230 | +1.14% | 3.5만 |
|---|
| 2026.01.13 | ₩6,210 | ₩6,260 | ₩6,110 | ₩6,160 | -0.81% | 3.1만 |
|---|
| 2026.01.12 | ₩6,200 | ₩6,270 | ₩6,180 | ₩6,200 | 0.00% | 2.5만 |
|---|
| 2026.01.09 | ₩6,160 | ₩6,280 | ₩6,140 | ₩6,200 | +0.65% | 1.2만 |
|---|
| 2026.01.08 | ₩6,250 | ₩6,250 | ₩6,120 | ₩6,160 | -1.44% | 3.8만 |
|---|
| 2026.01.07 | ₩6,340 | ₩6,340 | ₩6,120 | ₩6,250 | -1.42% | 4.1만 |
|---|
| 2026.01.06 | ₩6,310 | ₩6,350 | ₩6,250 | ₩6,310 | 0.00% | 2.1만 |
|---|
| 2026.01.05 | ₩6,290 | ₩6,300 | ₩6,160 | ₩6,300 | +0.16% | 3.7만 |
|---|
| 2026.01.02 | ₩6,200 | ₩6,310 | ₩6,160 | ₩6,300 | +1.61% | 2.1만 |
|---|
| 2025.12.30 | ₩6,180 | ₩6,230 | ₩6,150 | ₩6,190 | +0.16% | 1.9만 |
|---|
| 2025.12.29 | ₩6,230 | ₩6,250 | ₩6,150 | ₩6,210 | -0.32% | 1.6만 |
|---|
| 2025.12.26 | ₩6,280 | ₩6,330 | ₩6,190 | ₩6,230 | -0.80% | 6.3만 |
|---|
| 2025.12.24 | ₩6,320 | ₩6,400 | ₩6,210 | ₩6,230 | -1.42% | 4.4만 |
|---|
| 2025.12.23 | ₩6,400 | ₩6,400 | ₩6,300 | ₩6,320 | -1.25% | 3.3만 |
|---|
| 2025.12.22 | ₩6,340 | ₩6,400 | ₩6,290 | ₩6,400 | +0.95% | 6만 |
|---|
| 2025.12.19 | ₩6,240 | ₩6,350 | ₩6,220 | ₩6,340 | +1.60% | 2.6만 |
|---|
| 2025.12.18 | ₩6,250 | ₩6,320 | ₩6,220 | ₩6,240 | -0.16% | 2.5만 |
|---|
| 2025.12.17 | ₩6,240 | ₩6,350 | ₩6,240 | ₩6,310 | +1.12% | 2.8만 |
|---|
| 2025.12.16 | ₩6,340 | ₩6,370 | ₩6,230 | ₩6,240 | -1.58% | 4.4만 |
|---|
| 2025.12.15 | ₩6,290 | ₩6,390 | ₩6,240 | ₩6,340 | +0.79% | 4.2만 |
|---|
| 2025.12.12 | ₩6,320 | ₩6,340 | ₩6,260 | ₩6,290 | -0.47% | 2.2만 |
|---|
| 2025.12.11 | ₩6,270 | ₩6,390 | ₩6,210 | ₩6,320 | +0.80% | 5.6만 |
|---|
| 2025.12.10 | ₩6,240 | ₩6,280 | ₩6,150 | ₩6,230 | -0.16% | 1.9만 |
|---|
| 2025.12.09 | ₩6,200 | ₩6,280 | ₩6,160 | ₩6,270 | +1.13% | 3.3만 |
|---|
| 2025.12.08 | ₩6,250 | ₩6,260 | ₩6,150 | ₩6,210 | -0.64% | 3.8만 |
|---|
| 2025.12.05 | ₩6,200 | ₩6,280 | ₩6,110 | ₩6,280 | +1.29% | 3.1만 |
|---|
| 2025.12.04 | ₩6,260 | ₩6,290 | ₩6,160 | ₩6,200 | -0.96% | 5.7만 |
|---|
| 2025.12.03 | ₩6,310 | ₩6,370 | ₩6,240 | ₩6,260 | -0.79% | 7.4만 |
|---|
| 2025.12.02 | ₩6,260 | ₩6,340 | ₩6,210 | ₩6,310 | +0.80% | 1.9만 |
|---|
| 2025.12.01 | ₩6,320 | ₩6,380 | ₩6,220 | ₩6,260 | -0.95% | 5.8만 |
|---|
| 2025.11.28 | ₩6,250 | ₩6,390 | ₩6,210 | ₩6,310 | +0.96% | 5.5만 |
|---|
| 2025.11.27 | ₩6,300 | ₩6,330 | ₩6,220 | ₩6,250 | -0.79% | 3.4만 |
|---|
| 2025.11.26 | ₩6,190 | ₩6,350 | ₩6,150 | ₩6,290 | +1.62% | 9.1만 |
|---|
| 2025.11.25 | ₩6,130 | ₩6,270 | ₩6,090 | ₩6,170 | +0.65% | 5.8만 |
|---|
| 2025.11.24 | ₩6,110 | ₩6,280 | ₩6,100 | ₩6,130 | +0.33% | 8만 |
|---|
| 2025.11.21 | ₩6,180 | ₩6,180 | ₩6,020 | ₩6,090 | -1.46% | 6.9만 |
|---|
| 2025.11.20 | ₩6,200 | ₩6,350 | ₩6,190 | ₩6,240 | +0.65% | 12.6만 |
|---|
| 2025.11.19 | ₩6,150 | ₩6,270 | ₩5,990 | ₩6,180 | +0.49% | 14.7만 |
|---|
| 2025.11.18 | ₩6,240 | ₩6,240 | ₩6,010 | ₩6,060 | -2.88% | 20.4만 |
|---|
| 2025.11.17 | ₩6,270 | ₩6,380 | ₩6,210 | ₩6,250 | -0.32% | 14.2만 |
|---|
| 2025.11.14 | ₩6,680 | ₩6,680 | ₩6,210 | ₩6,270 | -6.14% | 60.4만 |
|---|
| 2025.11.13 | ₩7,260 | ₩7,400 | ₩6,600 | ₩6,760 | -6.89% | 142.9만 |
|---|
| 2025.11.12 | ₩8,010 | ₩8,220 | ₩7,950 | ₩8,150 | +1.75% | 15.8만 |
|---|
| 2025.11.11 | ₩7,570 | ₩8,080 | ₩7,520 | ₩8,000 | +5.68% | 14.5만 |
|---|
| 2025.11.10 | ₩7,350 | ₩7,650 | ₩7,350 | ₩7,570 | +2.99% | 6.6만 |
|---|
| 2025.11.07 | ₩7,340 | ₩7,700 | ₩7,280 | ₩7,380 | +0.54% | 9.8만 |
|---|
| 2025.11.06 | ₩7,550 | ₩7,690 | ₩7,310 | ₩7,390 | -2.12% | 8.7만 |
|---|
| 2025.11.05 | ₩7,640 | ₩7,640 | ₩7,280 | ₩7,570 | -0.92% | 15.1만 |
|---|
| 2025.11.04 | ₩8,170 | ₩8,170 | ₩7,550 | ₩7,730 | -5.39% | 19만 |
|---|
| 2025.11.03 | ₩8,470 | ₩8,470 | ₩8,010 | ₩8,100 | -4.37% | 19.7만 |
|---|
| 2025.10.31 | ₩8,630 | ₩8,630 | ₩8,350 | ₩8,420 | -2.43% | 12.5만 |
|---|
| 2025.10.30 | ₩8,940 | ₩8,990 | ₩8,540 | ₩8,550 | -4.36% | 14.2만 |
|---|
| 2025.10.29 | ₩9,150 | ₩9,170 | ₩8,800 | ₩8,940 | -2.30% | 13.3만 |
|---|
| 2025.10.28 | ₩9,310 | ₩9,480 | ₩9,000 | ₩9,200 | -1.18% | 10.5만 |
|---|
| 2025.10.27 | ₩9,900 | ₩10,180 | ₩9,240 | ₩9,390 | -5.15% | 26.6만 |
|---|
| 2025.10.24 | ₩9,510 | ₩10,220 | ₩9,350 | ₩9,800 | +3.05% | 60.8만 |
|---|
| 2025.10.23 | ₩8,530 | ₩9,850 | ₩8,220 | ₩9,500 | +11.37% | 115.3만 |
|---|
| 2025.10.22 | ₩7,830 | ₩8,430 | ₩7,700 | ₩8,420 | +7.54% | 15.4만 |
|---|
| 2025.10.21 | ₩7,780 | ₩7,880 | ₩7,590 | ₩7,830 | +0.64% | 8.2만 |
|---|
| 2025.10.20 | ₩7,780 | ₩7,820 | ₩7,660 | ₩7,780 | 0.00% | 4.2만 |
|---|
| 2025.10.17 | ₩7,880 | ₩8,050 | ₩7,770 | ₩7,830 | -0.63% | 6.6만 |
|---|
| 2025.10.16 | ₩8,050 | ₩8,080 | ₩7,850 | ₩7,880 | -2.11% | 7.5만 |
|---|
| 2025.10.15 | ₩8,150 | ₩8,230 | ₩7,940 | ₩8,090 | -0.74% | 8.3만 |
|---|
| 2025.10.14 | ₩7,800 | ₩8,200 | ₩7,660 | ₩8,150 | +4.49% | 17.2만 |
|---|
| 2025.10.13 | ₩7,480 | ₩7,890 | ₩7,390 | ₩7,780 | +4.01% | 10.2만 |
|---|