시장 데이터를 불러오는 중
전체 종목
한일사료 과거 주가
Hanil Feed · 005860.KQ · KOSDAQ
주요 제품·사업: 배합사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanil Feed · 005860.KQ · KOSDAQ
주요 제품·사업: 배합사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,335 | ₩2,340 | ₩2,275 | ₩2,295 | -1.71% | 23.8만 |
| 2026.10.07 | ₩2,305 | ₩2,350 | ₩2,300 | ₩2,310 | +0.22% | 27.1만 |
| 2026.10.06 | ₩2,365 | ₩2,375 | ₩2,305 | ₩2,315 | -2.11% | 19.9만 |
| 2026.10.02 | ₩2,330 | ₩2,370 | ₩2,330 | ₩2,365 | +1.50% | 8.9만 |
| 2026.10.01 | ₩2,310 | ₩2,350 | ₩2,300 | ₩2,350 | +1.73% | 15.5만 |
| 2026.09.30 | ₩2,345 | ₩2,365 | ₩2,325 | ₩2,330 | -0.64% | 14.8만 |
| 2026.09.29 | ₩2,355 | ₩2,400 | ₩2,335 | ₩2,355 | 0.00% | 22.4만 |
| 2026.09.28 | ₩2,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,330 |
| ₩2,375 |
| +1.28% |
| 19.8만 |
| 2026.09.23 | ₩2,340 | ₩2,360 | ₩2,320 | ₩2,360 | +0.85% | 15.8만 |
|---|
| 2026.09.22 | ₩2,360 | ₩2,375 | ₩2,280 | ₩2,330 | -1.27% | 28.8만 |
|---|
| 2026.09.21 | ₩2,430 | ₩2,445 | ₩2,355 | ₩2,360 | -2.88% | 36.8만 |
|---|
| 2026.09.18 | ₩2,455 | ₩2,465 | ₩2,420 | ₩2,430 | -1.02% | 32.8만 |
|---|
| 2026.09.17 | ₩2,430 | ₩2,475 | ₩2,420 | ₩2,460 | +1.23% | 24.5만 |
|---|
| 2026.09.16 | ₩2,455 | ₩2,490 | ₩2,425 | ₩2,430 | -1.02% | 35.1만 |
|---|
| 2026.09.15 | ₩2,475 | ₩2,480 | ₩2,425 | ₩2,460 | -0.61% | 48.5만 |
|---|
| 2026.09.14 | ₩2,505 | ₩2,560 | ₩2,455 | ₩2,455 | -2.00% | 70.7만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,695 | ₩2,470 | ₩2,470 | -5.00% | 281.3만 |
|---|
| 2026.09.10 | ₩2,420 | ₩2,830 | ₩2,410 | ₩2,490 | +2.89% | 925.7만 |
|---|
| 2026.09.09 | ₩2,390 | ₩2,430 | ₩2,370 | ₩2,410 | +0.84% | 19.5만 |
|---|
| 2026.09.08 | ₩2,385 | ₩2,410 | ₩2,370 | ₩2,375 | -0.42% | 16만 |
|---|
| 2026.09.07 | ₩2,405 | ₩2,415 | ₩2,365 | ₩2,390 | -0.62% | 19만 |
|---|
| 2026.09.04 | ₩2,390 | ₩2,420 | ₩2,370 | ₩2,400 | +0.42% | 20.7만 |
|---|
| 2026.09.03 | ₩2,395 | ₩2,430 | ₩2,360 | ₩2,385 | -0.42% | 33.6만 |
|---|
| 2026.09.02 | ₩2,485 | ₩2,560 | ₩2,400 | ₩2,410 | -3.02% | 91.2만 |
|---|
| 2026.09.01 | ₩2,490 | ₩2,545 | ₩2,450 | ₩2,450 | -1.61% | 31.5만 |
|---|
| 2026.08.31 | ₩2,545 | ₩2,555 | ₩2,450 | ₩2,490 | -2.16% | 60.2만 |
|---|
| 2026.08.28 | ₩2,430 | ₩2,520 | ₩2,390 | ₩2,510 | +3.29% | 56.6만 |
|---|
| 2026.08.27 | ₩2,435 | ₩2,455 | ₩2,395 | ₩2,405 | -1.23% | 24.5만 |
|---|
| 2026.08.26 | ₩2,435 | ₩2,440 | ₩2,380 | ₩2,405 | -1.23% | 25.9만 |
|---|
| 2026.08.25 | ₩2,365 | ₩2,445 | ₩2,310 | ₩2,435 | +2.96% | 23.2만 |
|---|
| 2026.08.24 | ₩2,385 | ₩2,425 | ₩2,360 | ₩2,390 | +0.21% | 34.9만 |
|---|
| 2026.08.21 | ₩2,430 | ₩2,435 | ₩2,360 | ₩2,365 | -2.67% | 41.2만 |
|---|
| 2026.08.20 | ₩2,370 | ₩2,410 | ₩2,330 | ₩2,385 | +0.63% | 27.7만 |
|---|
| 2026.08.19 | ₩2,420 | ₩2,450 | ₩2,310 | ₩2,365 | -2.27% | 43.7만 |
|---|
| 2026.08.18 | ₩2,500 | ₩2,515 | ₩2,440 | ₩2,455 | -1.80% | 52.4만 |
|---|
| 2026.08.14 | ₩2,480 | ₩2,500 | ₩2,425 | ₩2,450 | -1.21% | 38만 |
|---|
| 2026.08.13 | ₩2,530 | ₩2,540 | ₩2,470 | ₩2,495 | -1.38% | 51.3만 |
|---|
| 2026.08.12 | ₩2,500 | ₩2,530 | ₩2,460 | ₩2,510 | +0.40% | 42.9만 |
|---|
| 2026.08.11 | ₩2,530 | ₩2,630 | ₩2,470 | ₩2,500 | -1.19% | 83.1만 |
|---|
| 2026.08.10 | ₩2,435 | ₩2,515 | ₩2,425 | ₩2,510 | +3.08% | 51.4만 |
|---|
| 2026.08.07 | ₩2,395 | ₩2,440 | ₩2,360 | ₩2,410 | +0.63% | 38.4만 |
|---|
| 2026.08.06 | ₩2,365 | ₩2,450 | ₩2,335 | ₩2,395 | +1.27% | 50.4만 |
|---|
| 2026.08.05 | ₩2,330 | ₩2,405 | ₩2,320 | ₩2,380 | +2.15% | 59.4만 |
|---|
| 2026.08.04 | ₩2,225 | ₩2,305 | ₩2,225 | ₩2,300 | +3.37% | 55.3만 |
|---|
| 2026.08.03 | ₩2,145 | ₩2,275 | ₩2,145 | ₩2,215 | +3.26% | 61.8만 |
|---|
| 2026.07.31 | ₩2,145 | ₩2,205 | ₩2,040 | ₩2,175 | +1.40% | 71만 |
|---|
| 2026.07.30 | ₩2,000 | ₩2,230 | ₩2,000 | ₩2,095 | +4.75% | 103.4만 |
|---|
| 2026.07.29 | ₩2,210 | ₩2,305 | ₩2,080 | ₩2,105 | -4.75% | 173.5만 |
|---|
| 2026.07.28 | ₩2,310 | ₩2,435 | ₩2,200 | ₩2,225 | -3.68% | 167.1만 |
|---|
| 2026.07.27 | ₩2,545 | ₩2,545 | ₩2,355 | ₩2,370 | -6.88% | 172.5만 |
|---|
| 2026.07.24 | ₩2,720 | ₩2,960 | ₩2,620 | ₩2,620 | -3.68% | 1178.5만 |
|---|
| 2026.07.23 | ₩2,645 | ₩2,795 | ₩2,585 | ₩2,645 | 0.00% | 519.1만 |
|---|
| 2026.07.22 | ₩2,585 | ₩2,700 | ₩2,520 | ₩2,685 | +3.87% | 265.1만 |
|---|
| 2026.07.21 | ₩2,810 | ₩2,920 | ₩2,520 | ₩2,570 | -8.54% | 999.6만 |
|---|
| 2026.07.20 | ₩2,480 | ₩2,990 | ₩2,385 | ₩2,770 | +11.69% | 2570.4만 |
|---|
| 2026.07.16 | ₩2,600 | ₩2,700 | ₩2,395 | ₩2,410 | -7.31% | 319.4만 |
|---|
| 2026.07.15 | ₩2,580 | ₩2,625 | ₩2,460 | ₩2,510 | -2.71% | 203.1만 |
|---|
| 2026.07.14 | ₩2,490 | ₩3,000 | ₩2,490 | ₩2,580 | +3.61% | 1255.5만 |
|---|
| 2026.07.13 | ₩2,490 | ₩2,540 | ₩2,445 | ₩2,480 | -0.40% | 45.8만 |
|---|
| 2026.07.10 | ₩2,425 | ₩2,475 | ₩2,350 | ₩2,445 | +0.82% | 21.3만 |
|---|
| 2026.07.09 | ₩2,385 | ₩2,520 | ₩2,350 | ₩2,430 | +1.89% | 70.5만 |
|---|
| 2026.07.08 | ₩2,400 | ₩2,550 | ₩2,335 | ₩2,385 | -0.63% | 88.3만 |
|---|
| 2026.07.07 | ₩2,335 | ₩2,455 | ₩2,320 | ₩2,380 | +1.93% | 43.5만 |
|---|
| 2026.07.06 | ₩2,315 | ₩2,355 | ₩2,255 | ₩2,330 | +0.65% | 24.2만 |
|---|
| 2026.07.03 | ₩2,245 | ₩2,400 | ₩2,190 | ₩2,320 | +3.34% | 29.2만 |
|---|
| 2026.07.02 | ₩2,240 | ₩2,285 | ₩2,190 | ₩2,255 | +0.67% | 27.1만 |
|---|
| 2026.07.01 | ₩2,185 | ₩2,285 | ₩2,145 | ₩2,260 | +3.43% | 22.3만 |
|---|
| 2026.06.30 | ₩2,240 | ₩2,290 | ₩2,170 | ₩2,190 | -2.23% | 23.3만 |
|---|
| 2026.06.29 | ₩2,090 | ₩2,250 | ₩2,090 | ₩2,240 | +7.18% | 29만 |
|---|
| 2026.06.26 | ₩2,160 | ₩2,175 | ₩2,080 | ₩2,125 | -1.62% | 39.2만 |
|---|
| 2026.06.25 | ₩2,210 | ₩2,275 | ₩2,165 | ₩2,170 | -1.81% | 37.8만 |
|---|
| 2026.06.24 | ₩2,150 | ₩2,275 | ₩2,150 | ₩2,235 | +3.95% | 28.2만 |
|---|
| 2026.06.23 | ₩2,285 | ₩2,320 | ₩2,220 | ₩2,235 | -2.19% | 35.7만 |
|---|
| 2026.06.22 | ₩2,320 | ₩2,385 | ₩2,280 | ₩2,320 | 0.00% | 30.3만 |
|---|
| 2026.06.19 | ₩2,440 | ₩2,460 | ₩2,325 | ₩2,385 | -2.25% | 51.9만 |
|---|
| 2026.06.18 | ₩2,555 | ₩2,555 | ₩2,445 | ₩2,460 | -3.72% | 47.9만 |
|---|
| 2026.06.17 | ₩2,550 | ₩2,620 | ₩2,535 | ₩2,555 | +0.20% | 36.2만 |
|---|
| 2026.06.16 | ₩2,510 | ₩2,590 | ₩2,505 | ₩2,575 | +2.59% | 46.1만 |
|---|
| 2026.06.15 | ₩2,585 | ₩2,595 | ₩2,505 | ₩2,505 | -3.09% | 51.6만 |
|---|
| 2026.06.12 | ₩2,530 | ₩2,590 | ₩2,485 | ₩2,545 | +0.59% | 81.3만 |
|---|
| 2026.06.11 | ₩2,480 | ₩2,725 | ₩2,460 | ₩2,555 | +3.02% | 350.6만 |
|---|
| 2026.06.10 | ₩2,485 | ₩2,505 | ₩2,430 | ₩2,460 | -1.01% | 251 |
|---|
| 2026.06.09 | ₩2,470 | ₩2,630 | ₩2,470 | ₩2,485 | +0.61% | 88.2만 |
|---|
| 2026.06.08 | ₩2,570 | ₩2,645 | ₩2,510 | ₩2,520 | -1.95% | 33.9만 |
|---|
| 2026.06.05 | ₩2,680 | ₩2,710 | ₩2,620 | ₩2,660 | -0.75% | 31만 |
|---|
| 2026.06.04 | ₩2,730 | ₩2,825 | ₩2,650 | ₩2,670 | -2.20% | 36.7만 |
|---|
| 2026.06.02 | ₩2,750 | ₩2,800 | ₩2,670 | ₩2,730 | -0.73% | 50.4만 |
|---|
| 2026.06.01 | ₩2,875 | ₩2,880 | ₩2,725 | ₩2,830 | -1.57% | 76.5만 |
|---|
| 2026.05.29 | ₩3,020 | ₩3,060 | ₩2,835 | ₩2,875 | -4.80% | 76.4만 |
|---|
| 2026.05.28 | ₩3,050 | ₩3,170 | ₩2,980 | ₩3,060 | +0.33% | 111.5만 |
|---|
| 2026.05.27 | ₩3,170 | ₩3,175 | ₩3,000 | ₩3,040 | -4.10% | 62.6만 |
|---|
| 2026.05.26 | ₩3,240 | ₩3,265 | ₩3,165 | ₩3,170 | -2.16% | 40.3만 |
|---|
| 2026.05.22 | ₩3,190 | ₩3,265 | ₩3,190 | ₩3,230 | +1.25% | 32.1만 |
|---|
| 2026.05.21 | ₩3,250 | ₩3,380 | ₩3,150 | ₩3,190 | -1.85% | 58만 |
|---|
| 2026.05.20 | ₩3,350 | ₩3,350 | ₩3,240 | ₩3,250 | -2.99% | 41.4만 |
|---|
| 2026.05.19 | ₩3,445 | ₩3,465 | ₩3,300 | ₩3,380 | -1.89% | 35.9만 |
|---|
| 2026.05.18 | ₩3,380 | ₩3,460 | ₩3,300 | ₩3,430 | +1.48% | 32.7만 |
|---|
| 2026.05.15 | ₩3,560 | ₩3,560 | ₩3,400 | ₩3,400 | -4.49% | 72.2만 |
|---|
| 2026.05.14 | ₩3,570 | ₩3,590 | ₩3,465 | ₩3,515 | -1.54% | 59.8만 |
|---|
| 2026.05.13 | ₩3,575 | ₩3,760 | ₩3,560 | ₩3,575 | 0.00% | 134만 |
|---|
| 2026.05.12 | ₩3,600 | ₩3,755 | ₩3,400 | ₩3,530 | -1.94% | 171.5만 |
|---|
| 2026.05.11 | ₩3,620 | ₩3,745 | ₩3,590 | ₩3,615 | -0.14% | 73.1만 |
|---|
| 2026.05.08 | ₩3,645 | ₩3,655 | ₩3,585 | ₩3,615 | -0.82% | 54.9만 |
|---|
| 2026.05.07 | ₩3,720 | ₩3,780 | ₩3,600 | ₩3,600 | -3.23% | 136.3만 |
|---|
| 2026.05.06 | ₩4,105 | ₩4,105 | ₩3,750 | ₩3,815 | -7.06% | 184.7만 |
|---|
| 2026.05.04 | ₩3,945 | ₩4,050 | ₩3,910 | ₩3,950 | +0.13% | 138.9만 |
|---|
| 2026.04.30 | ₩3,875 | ₩4,170 | ₩3,845 | ₩3,945 | +1.81% | 702.1만 |
|---|
| 2026.04.29 | ₩3,950 | ₩3,955 | ₩3,820 | ₩3,835 | -2.91% | 81.5만 |
|---|
| 2026.04.28 | ₩3,950 | ₩3,970 | ₩3,850 | ₩3,900 | -1.27% | 78.3만 |
|---|
| 2026.04.27 | ₩3,925 | ₩3,955 | ₩3,885 | ₩3,950 | +0.64% | 73.7만 |
|---|
| 2026.04.24 | ₩3,940 | ₩3,995 | ₩3,915 | ₩3,925 | -0.38% | 78.3만 |
|---|
| 2026.04.23 | ₩3,930 | ₩3,975 | ₩3,880 | ₩3,935 | +0.13% | 106.9만 |
|---|
| 2026.04.22 | ₩3,980 | ₩4,075 | ₩3,925 | ₩3,940 | -1.01% | 117.6만 |
|---|
| 2026.04.21 | ₩3,990 | ₩4,000 | ₩3,900 | ₩3,960 | -0.75% | 97.4만 |
|---|
| 2026.04.20 | ₩4,015 | ₩4,085 | ₩3,930 | ₩4,010 | -0.12% | 126.1만 |
|---|
| 2026.04.17 | ₩4,045 | ₩4,045 | ₩3,875 | ₩3,955 | -2.22% | 135.4만 |
|---|
| 2026.04.16 | ₩3,990 | ₩4,100 | ₩3,950 | ₩4,035 | +1.13% | 134.9만 |
|---|
| 2026.04.15 | ₩4,000 | ₩4,030 | ₩3,920 | ₩3,980 | -0.50% | 186.4만 |
|---|
| 2026.04.14 | ₩4,160 | ₩4,205 | ₩3,900 | ₩4,070 | -2.16% | 244.1만 |
|---|
| 2026.04.13 | ₩4,245 | ₩4,440 | ₩4,135 | ₩4,250 | +0.12% | 820.4만 |
|---|
| 2026.04.10 | ₩3,915 | ₩4,090 | ₩3,895 | ₩4,060 | +3.70% | 208.2만 |
|---|
| 2026.04.09 | ₩3,865 | ₩4,250 | ₩3,760 | ₩3,955 | +2.33% | 750.3만 |
|---|
| 2026.04.08 | ₩3,620 | ₩3,850 | ₩3,620 | ₩3,790 | +4.70% | 458.3만 |
|---|
| 2026.04.07 | ₩4,230 | ₩4,465 | ₩4,155 | ₩4,180 | -1.18% | 520.8만 |
|---|
| 2026.04.06 | ₩4,320 | ₩4,820 | ₩4,105 | ₩4,390 | +1.62% | 2043.6만 |
|---|
| 2026.04.03 | ₩3,835 | ₩4,180 | ₩3,835 | ₩4,105 | +7.04% | 365.6만 |
|---|
| 2026.04.02 | ₩3,835 | ₩4,075 | ₩3,760 | ₩3,945 | +2.87% | 570만 |
|---|
| 2026.04.01 | ₩3,740 | ₩3,905 | ₩3,720 | ₩3,860 | +3.21% | 180.5만 |
|---|
| 2026.03.31 | ₩4,010 | ₩4,245 | ₩3,880 | ₩3,995 | -0.37% | 532.5만 |
|---|
| 2026.03.30 | ₩3,920 | ₩4,175 | ₩3,835 | ₩3,955 | +0.89% | 646.7만 |
|---|
| 2026.03.27 | ₩3,885 | ₩4,070 | ₩3,650 | ₩3,725 | -4.12% | 200.2만 |
|---|
| 2026.03.26 | ₩3,805 | ₩3,970 | ₩3,760 | ₩3,820 | +0.39% | 281.2만 |
|---|
| 2026.03.25 | ₩3,650 | ₩3,850 | ₩3,615 | ₩3,820 | +4.66% | 242.8만 |
|---|
| 2026.03.24 | ₩3,860 | ₩4,030 | ₩3,695 | ₩3,725 | -3.50% | 397.2만 |
|---|
| 2026.03.23 | ₩4,130 | ₩4,425 | ₩3,895 | ₩3,960 | -4.12% | 1098.7만 |
|---|
| 2026.03.20 | ₩4,000 | ₩4,045 | ₩3,805 | ₩3,965 | -0.88% | 219.2만 |
|---|
| 2026.03.19 | ₩4,290 | ₩4,395 | ₩3,990 | ₩4,000 | -6.76% | 611.5만 |
|---|
| 2026.03.18 | ₩4,270 | ₩4,275 | ₩3,985 | ₩4,000 | -6.32% | 447.7만 |
|---|
| 2026.03.17 | ₩4,325 | ₩4,545 | ₩4,215 | ₩4,390 | +1.50% | 755.6만 |
|---|
| 2026.03.16 | ₩4,405 | ₩4,940 | ₩4,320 | ₩4,570 | +3.75% | 2324.2만 |
|---|
| 2026.03.13 | ₩4,135 | ₩4,850 | ₩4,135 | ₩4,285 | +3.63% | 2977.9만 |
|---|
| 2026.03.12 | ₩4,100 | ₩4,340 | ₩3,860 | ₩3,890 | -5.12% | 809.8만 |
|---|
| 2026.03.11 | ₩4,090 | ₩4,200 | ₩3,850 | ₩3,960 | -3.18% | 704만 |
|---|
| 2026.03.10 | ₩4,085 | ₩4,490 | ₩4,060 | ₩4,155 | +1.71% | 1295.3만 |
|---|
| 2026.03.09 | ₩4,650 | ₩5,340 | ₩4,395 | ₩4,545 | -2.26% | 4056.2만 |
|---|
| 2026.03.06 | ₩4,320 | ₩4,830 | ₩4,020 | ₩4,110 | -4.86% | 2718.4만 |
|---|
| 2026.03.05 | ₩3,650 | ₩4,810 | ₩3,410 | ₩4,150 | +13.70% | 3743.8만 |
|---|
| 2026.03.04 | ₩3,755 | ₩4,650 | ₩3,270 | ₩4,330 | +15.31% | 5374.1만 |
|---|
| 2026.03.03 | ₩3,230 | ₩3,810 | ₩3,150 | ₩3,595 | +11.30% | 2179.8만 |
|---|
| 2026.02.27 | ₩3,120 | ₩3,120 | ₩3,055 | ₩3,065 | -1.76% | 34.2만 |
|---|
| 2026.02.26 | ₩3,185 | ₩3,200 | ₩3,110 | ₩3,120 | -2.04% | 35.6만 |
|---|
| 2026.02.25 | ₩3,250 | ₩3,255 | ₩3,175 | ₩3,180 | -2.15% | 36.7만 |
|---|
| 2026.02.24 | ₩3,320 | ₩3,320 | ₩3,225 | ₩3,250 | -2.11% | 43.9만 |
|---|
| 2026.02.23 | ₩3,300 | ₩3,375 | ₩3,250 | ₩3,325 | +0.76% | 173.2만 |
|---|
| 2026.02.20 | ₩3,100 | ₩3,240 | ₩3,100 | ₩3,200 | +3.23% | 63.5만 |
|---|
| 2026.02.19 | ₩3,100 | ₩3,125 | ₩3,080 | ₩3,115 | +0.48% | 31.1만 |
|---|
| 2026.02.13 | ₩3,130 | ₩3,130 | ₩3,065 | ₩3,100 | -0.96% | 16.3만 |
|---|
| 2026.02.12 | ₩3,080 | ₩3,125 | ₩3,075 | ₩3,105 | +0.81% | 23.1만 |
|---|
| 2026.02.11 | ₩3,110 | ₩3,110 | ₩3,075 | ₩3,080 | -0.96% | 13.9만 |
|---|
| 2026.02.10 | ₩3,080 | ₩3,105 | ₩3,060 | ₩3,085 | +0.16% | 16.3만 |
|---|
| 2026.02.09 | ₩3,055 | ₩3,125 | ₩3,055 | ₩3,080 | +0.82% | 29.5만 |
|---|
| 2026.02.06 | ₩3,035 | ₩3,140 | ₩2,945 | ₩3,050 | +0.49% | 57.1만 |
|---|
| 2026.02.05 | ₩3,115 | ₩3,115 | ₩3,040 | ₩3,045 | -2.25% | 30.1만 |
|---|
| 2026.02.04 | ₩3,005 | ₩3,105 | ₩3,005 | ₩3,100 | +3.16% | 31.2만 |
|---|
| 2026.02.03 | ₩2,990 | ₩3,005 | ₩2,975 | ₩3,005 | +0.50% | 13.2만 |
|---|
| 2026.02.02 | ₩3,080 | ₩3,080 | ₩2,965 | ₩2,985 | -3.08% | 26.2만 |
|---|
| 2026.01.30 | ₩3,050 | ₩3,050 | ₩3,010 | ₩3,020 | -0.98% | 13.3만 |
|---|
| 2026.01.29 | ₩3,020 | ₩3,055 | ₩2,980 | ₩3,055 | +1.16% | 28.9만 |
|---|
| 2026.01.28 | ₩3,045 | ₩3,055 | ₩3,000 | ₩3,015 | -0.99% | 20.9만 |
|---|
| 2026.01.27 | ₩3,035 | ₩3,060 | ₩3,010 | ₩3,035 | 0.00% | 13.2만 |
|---|
| 2026.01.26 | ₩2,970 | ₩3,035 | ₩2,970 | ₩3,035 | +2.19% | 28.8만 |
|---|
| 2026.01.23 | ₩2,940 | ₩2,975 | ₩2,895 | ₩2,970 | +1.02% | 27.4만 |
|---|
| 2026.01.22 | ₩2,965 | ₩2,975 | ₩2,940 | ₩2,945 | -0.67% | 21.8만 |
|---|
| 2026.01.21 | ₩3,000 | ₩3,005 | ₩2,950 | ₩2,955 | -1.50% | 17.7만 |
|---|
| 2026.01.20 | ₩2,955 | ₩3,045 | ₩2,955 | ₩3,025 | +2.37% | 21.4만 |
|---|
| 2026.01.19 | ₩3,000 | ₩3,000 | ₩2,945 | ₩2,955 | -1.50% | 18.5만 |
|---|
| 2026.01.16 | ₩2,975 | ₩3,025 | ₩2,975 | ₩2,980 | +0.17% | 13.8만 |
|---|
| 2026.01.15 | ₩2,985 | ₩3,010 | ₩2,965 | ₩2,990 | +0.17% | 11.1만 |
|---|
| 2026.01.14 | ₩2,970 | ₩3,000 | ₩2,955 | ₩2,975 | +0.17% | 12.3만 |
|---|
| 2026.01.13 | ₩2,985 | ₩3,010 | ₩2,955 | ₩2,970 | -0.50% | 14.6만 |
|---|
| 2026.01.12 | ₩2,995 | ₩3,025 | ₩2,975 | ₩2,995 | 0.00% | 10.5만 |
|---|
| 2026.01.09 | ₩2,980 | ₩3,020 | ₩2,980 | ₩2,995 | +0.50% | 6.3만 |
|---|
| 2026.01.08 | ₩3,020 | ₩3,090 | ₩2,950 | ₩2,980 | -1.32% | 34.5만 |
|---|
| 2026.01.07 | ₩3,050 | ₩3,065 | ₩2,995 | ₩3,005 | -1.48% | 20.5만 |
|---|
| 2026.01.06 | ₩3,090 | ₩3,090 | ₩3,045 | ₩3,050 | -1.29% | 10.7만 |
|---|
| 2026.01.05 | ₩3,080 | ₩3,095 | ₩3,050 | ₩3,070 | -0.32% | 12.1만 |
|---|
| 2026.01.02 | ₩3,070 | ₩3,105 | ₩3,070 | ₩3,080 | +0.33% | 9.7만 |
|---|
| 2025.12.30 | ₩3,065 | ₩3,090 | ₩3,065 | ₩3,070 | +0.16% | 6.3만 |
|---|
| 2025.12.29 | ₩3,055 | ₩3,080 | ₩3,020 | ₩3,065 | +0.33% | 9만 |
|---|
| 2025.12.26 | ₩3,035 | ₩3,110 | ₩3,025 | ₩3,055 | +0.66% | 15.9만 |
|---|
| 2025.12.24 | ₩3,095 | ₩3,100 | ₩3,070 | ₩3,075 | -0.65% | 7.4만 |
|---|
| 2025.12.23 | ₩3,090 | ₩3,120 | ₩3,080 | ₩3,090 | 0.00% | 10.8만 |
|---|
| 2025.12.22 | ₩3,115 | ₩3,145 | ₩3,105 | ₩3,110 | -0.16% | 10.9만 |
|---|
| 2025.12.19 | ₩3,090 | ₩3,125 | ₩3,070 | ₩3,115 | +0.81% | 5.9만 |
|---|
| 2025.12.18 | ₩3,090 | ₩3,110 | ₩3,075 | ₩3,085 | -0.16% | 6.9만 |
|---|
| 2025.12.17 | ₩3,130 | ₩3,140 | ₩3,090 | ₩3,110 | -0.64% | 6.5만 |
|---|
| 2025.12.16 | ₩3,120 | ₩3,155 | ₩3,100 | ₩3,130 | +0.32% | 8.9만 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,170 | ₩3,100 | ₩3,145 | +0.16% | 8.8만 |
|---|
| 2025.12.12 | ₩3,100 | ₩3,145 | ₩3,095 | ₩3,145 | +1.45% | 13.4만 |
|---|
| 2025.12.11 | ₩3,085 | ₩3,115 | ₩3,065 | ₩3,085 | 0.00% | 8.2만 |
|---|
| 2025.12.10 | ₩3,095 | ₩3,110 | ₩3,060 | ₩3,085 | -0.32% | 6.7만 |
|---|
| 2025.12.09 | ₩3,120 | ₩3,120 | ₩3,085 | ₩3,095 | -0.80% | 8.5만 |
|---|
| 2025.12.08 | ₩3,105 | ₩3,150 | ₩3,105 | ₩3,105 | 0.00% | 6.9만 |
|---|
| 2025.12.05 | ₩3,125 | ₩3,125 | ₩3,090 | ₩3,105 | -0.64% | 7.1만 |
|---|
| 2025.12.04 | ₩3,145 | ₩3,165 | ₩3,095 | ₩3,100 | -1.43% | 11.9만 |
|---|
| 2025.12.03 | ₩3,130 | ₩3,160 | ₩3,120 | ₩3,145 | +0.48% | 7.9만 |
|---|
| 2025.12.02 | ₩3,110 | ₩3,145 | ₩3,105 | ₩3,130 | +0.64% | 10.5만 |
|---|
| 2025.12.01 | ₩3,120 | ₩3,160 | ₩3,110 | ₩3,115 | -0.16% | 10.9만 |
|---|
| 2025.11.28 | ₩3,075 | ₩3,135 | ₩3,055 | ₩3,135 | +1.95% | 10.7만 |
|---|
| 2025.11.27 | ₩3,075 | ₩3,115 | ₩3,070 | ₩3,075 | 0.00% | 5.4만 |
|---|
| 2025.11.26 | ₩3,065 | ₩3,100 | ₩3,050 | ₩3,075 | +0.33% | 9.7만 |
|---|
| 2025.11.25 | ₩3,085 | ₩3,150 | ₩3,045 | ₩3,060 | -0.81% | 12.6만 |
|---|
| 2025.11.24 | ₩3,100 | ₩3,120 | ₩3,075 | ₩3,095 | -0.16% | 6.5만 |
|---|
| 2025.11.21 | ₩3,070 | ₩3,145 | ₩3,070 | ₩3,100 | +0.98% | 9.5만 |
|---|
| 2025.11.20 | ₩3,060 | ₩3,150 | ₩3,060 | ₩3,130 | +2.29% | 6.4만 |
|---|
| 2025.11.19 | ₩3,020 | ₩3,100 | ₩3,020 | ₩3,080 | +1.99% | 12.7만 |
|---|
| 2025.11.18 | ₩3,100 | ₩3,125 | ₩3,050 | ₩3,050 | -1.61% | 9.5만 |
|---|
| 2025.11.17 | ₩3,170 | ₩3,170 | ₩3,090 | ₩3,125 | -1.42% | 9.3만 |
|---|
| 2025.11.14 | ₩3,190 | ₩3,220 | ₩3,145 | ₩3,170 | -0.63% | 13.6만 |
|---|
| 2025.11.13 | ₩3,175 | ₩3,180 | ₩3,140 | ₩3,160 | -0.47% | 6.6만 |
|---|
| 2025.11.12 | ₩3,115 | ₩3,170 | ₩3,100 | ₩3,150 | +1.12% | 12.6만 |
|---|
| 2025.11.11 | ₩3,140 | ₩3,175 | ₩3,095 | ₩3,115 | -0.80% | 9.6만 |
|---|
| 2025.11.10 | ₩3,060 | ₩3,145 | ₩3,060 | ₩3,140 | +2.61% | 9.7만 |
|---|
| 2025.11.07 | ₩3,055 | ₩3,100 | ₩3,025 | ₩3,070 | +0.49% | 17.6만 |
|---|
| 2025.11.06 | ₩3,120 | ₩3,140 | ₩3,055 | ₩3,115 | -0.16% | 20.1만 |
|---|
| 2025.11.05 | ₩3,130 | ₩3,150 | ₩3,045 | ₩3,120 | -0.32% | 21.5만 |
|---|
| 2025.11.04 | ₩3,095 | ₩3,185 | ₩3,080 | ₩3,150 | +1.78% | 14.6만 |
|---|
| 2025.11.03 | ₩3,210 | ₩3,210 | ₩3,130 | ₩3,135 | -2.34% | 29.4만 |
|---|
| 2025.10.31 | ₩3,205 | ₩3,245 | ₩3,190 | ₩3,205 | 0.00% | 20.9만 |
|---|
| 2025.10.30 | ₩3,260 | ₩3,270 | ₩3,210 | ₩3,220 | -1.23% | 19.7만 |
|---|
| 2025.10.29 | ₩3,305 | ₩3,315 | ₩3,255 | ₩3,260 | -1.36% | 16.1만 |
|---|
| 2025.10.28 | ₩3,315 | ₩3,330 | ₩3,300 | ₩3,305 | -0.30% | 9.1만 |
|---|
| 2025.10.27 | ₩3,340 | ₩3,345 | ₩3,300 | ₩3,310 | -0.90% | 15.3만 |
|---|
| 2025.10.24 | ₩3,360 | ₩3,360 | ₩3,315 | ₩3,335 | -0.74% | 9만 |
|---|
| 2025.10.23 | ₩3,350 | ₩3,370 | ₩3,315 | ₩3,335 | -0.45% | 9만 |
|---|
| 2025.10.22 | ₩3,360 | ₩3,365 | ₩3,200 | ₩3,340 | -0.60% | 11.8만 |
|---|
| 2025.10.21 | ₩3,365 | ₩3,390 | ₩3,350 | ₩3,355 | -0.30% | 13.5만 |
|---|
| 2025.10.20 | ₩3,370 | ₩3,390 | ₩3,350 | ₩3,370 | 0.00% | 7.6만 |
|---|
| 2025.10.17 | ₩3,410 | ₩3,435 | ₩3,335 | ₩3,360 | -1.47% | 23.6만 |
|---|
| 2025.10.16 | ₩3,400 | ₩3,425 | ₩3,375 | ₩3,400 | 0.00% | 14.2만 |
|---|
| 2025.10.15 | ₩3,375 | ₩3,600 | ₩3,375 | ₩3,400 | +0.74% | 141.3만 |
|---|
| 2025.10.14 | ₩3,365 | ₩3,365 | ₩3,280 | ₩3,320 | -1.34% | 12.2만 |
|---|
| 2025.10.13 | ₩3,250 | ₩3,410 | ₩3,225 | ₩3,370 | +3.69% | 23.2만 |
|---|
| 2025.10.10 | ₩3,260 | ₩3,270 | ₩3,210 | ₩3,250 | -0.31% | 11만 |
|---|