시장 데이터를 불러오는 중
전체 종목
우성 과거 주가
006980.KS · KOSPI
주요 제품·사업: 배합사료,Suit-feed(맞춤 TMR(육성우,건유우,착유우) 사료),농후사료,곡류(강피류 등 부산물) 제조,판매…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006980.KS · KOSPI
주요 제품·사업: 배합사료,Suit-feed(맞춤 TMR(육성우,건유우,착유우) 사료),농후사료,곡류(강피류 등 부산물) 제조,판매…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,630 | ₩17,100 | ₩15,900 | ₩15,920 | -4.27% | 2.9천 |
| 2026.10.07 | ₩16,940 | ₩16,940 | ₩16,630 | ₩16,630 | -1.83% | 582 |
| 2026.10.06 | ₩16,860 | ₩17,130 | ₩16,680 | ₩17,010 | +0.89% | 2.5천 |
| 2026.10.02 | ₩16,910 | ₩16,910 | ₩16,710 | ₩16,840 | -0.41% | 3.1천 |
| 2026.10.01 | ₩17,130 | ₩17,160 | ₩16,000 | ₩16,830 | -1.75% | 1.9천 |
| 2026.09.30 | ₩17,280 | ₩17,350 | ₩17,140 | ₩17,160 | -0.69% | 674 |
| 2026.09.29 | ₩17,480 | ₩17,580 | ₩17,150 | ₩17,280 | -1.14% | 1.6천 |
| 2026.09.28 | ₩17,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,200 |
| ₩17,570 |
| +0.40% |
| 2.1천 |
| 2026.09.23 | ₩17,720 | ₩17,720 | ₩17,340 | ₩17,410 | -1.75% | 888 |
|---|
| 2026.09.22 | ₩17,830 | ₩17,870 | ₩17,480 | ₩17,690 | -0.79% | 2.6천 |
|---|
| 2026.09.21 | ₩17,650 | ₩17,830 | ₩17,340 | ₩17,670 | +0.11% | 1.3천 |
|---|
| 2026.09.18 | ₩17,140 | ₩17,580 | ₩17,060 | ₩17,470 | +1.93% | 1.5천 |
|---|
| 2026.09.17 | ₩17,050 | ₩17,250 | ₩16,840 | ₩17,140 | +0.53% | 2.1천 |
|---|
| 2026.09.16 | ₩17,510 | ₩17,510 | ₩16,790 | ₩17,060 | -2.57% | 1.4천 |
|---|
| 2026.09.15 | ₩17,830 | ₩17,830 | ₩17,200 | ₩17,300 | -2.97% | 1.2천 |
|---|
| 2026.09.14 | ₩17,270 | ₩17,880 | ₩17,210 | ₩17,490 | +1.27% | 1.3천 |
|---|
| 2026.09.11 | ₩17,240 | ₩17,830 | ₩17,130 | ₩17,270 | +0.17% | 1.8천 |
|---|
| 2026.09.10 | ₩17,800 | ₩17,800 | ₩17,080 | ₩17,240 | -3.15% | 9.4천 |
|---|
| 2026.09.09 | ₩17,910 | ₩18,650 | ₩17,510 | ₩17,790 | -0.67% | 9.7천 |
|---|
| 2026.09.08 | ₩18,370 | ₩18,650 | ₩17,300 | ₩17,880 | -2.67% | 1.7만 |
|---|
| 2026.09.07 | ₩18,000 | ₩20,700 | ₩17,950 | ₩18,270 | +1.50% | 14.3만 |
|---|
| 2026.09.04 | ₩15,700 | ₩15,950 | ₩15,700 | ₩15,950 | +1.59% | 5.3천 |
|---|
| 2026.09.03 | ₩15,670 | ₩15,840 | ₩15,510 | ₩15,830 | +1.02% | 1.2천 |
|---|
| 2026.09.02 | ₩15,800 | ₩15,800 | ₩15,520 | ₩15,790 | -0.06% | 425 |
|---|
| 2026.09.01 | ₩15,750 | ₩15,790 | ₩15,700 | ₩15,790 | +0.25% | 830 |
|---|
| 2026.08.31 | ₩15,760 | ₩15,760 | ₩15,380 | ₩15,750 | -0.06% | 683 |
|---|
| 2026.08.28 | ₩15,790 | ₩15,790 | ₩15,320 | ₩15,690 | -0.63% | 337 |
|---|
| 2026.08.27 | ₩15,380 | ₩16,240 | ₩15,300 | ₩15,720 | +2.21% | 1천 |
|---|
| 2026.08.26 | ₩15,240 | ₩15,360 | ₩15,020 | ₩15,300 | +0.39% | 707 |
|---|
| 2026.08.25 | ₩15,390 | ₩15,570 | ₩15,050 | ₩15,290 | -0.65% | 1.4천 |
|---|
| 2026.08.24 | ₩15,790 | ₩15,790 | ₩15,510 | ₩15,510 | -1.77% | 2천 |
|---|
| 2026.08.21 | ₩15,830 | ₩15,890 | ₩15,480 | ₩15,550 | -1.77% | 1.3천 |
|---|
| 2026.08.20 | ₩15,630 | ₩15,840 | ₩15,500 | ₩15,840 | +1.34% | 516 |
|---|
| 2026.08.19 | ₩15,800 | ₩15,800 | ₩15,520 | ₩15,570 | -1.46% | 3천 |
|---|
| 2026.08.18 | ₩16,050 | ₩16,080 | ₩15,630 | ₩15,830 | -1.37% | 6.6천 |
|---|
| 2026.08.14 | ₩16,700 | ₩16,960 | ₩16,270 | ₩16,310 | -2.34% | 1.9천 |
|---|
| 2026.08.13 | ₩16,460 | ₩17,940 | ₩16,460 | ₩16,610 | +0.91% | 4.1천 |
|---|
| 2026.08.12 | ₩16,610 | ₩16,610 | ₩16,290 | ₩16,460 | -0.90% | 291 |
|---|
| 2026.08.11 | ₩16,610 | ₩16,610 | ₩16,340 | ₩16,610 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩16,450 | ₩16,960 | ₩16,280 | ₩16,610 | +0.97% | 1.6천 |
|---|
| 2026.08.07 | ₩16,070 | ₩16,600 | ₩16,000 | ₩16,450 | +2.36% | 833 |
|---|
| 2026.08.06 | ₩16,140 | ₩16,200 | ₩16,000 | ₩16,080 | -0.37% | 397 |
|---|
| 2026.08.05 | ₩15,770 | ₩17,180 | ₩15,770 | ₩16,140 | +2.35% | 1.1천 |
|---|
| 2026.08.04 | ₩15,510 | ₩15,960 | ₩15,510 | ₩15,770 | +1.68% | 444 |
|---|
| 2026.08.03 | ₩15,790 | ₩15,790 | ₩15,530 | ₩15,640 | -0.95% | 918 |
|---|
| 2026.07.31 | ₩15,130 | ₩16,000 | ₩15,130 | ₩15,600 | +3.11% | 1.4천 |
|---|
| 2026.07.30 | ₩14,850 | ₩15,440 | ₩14,850 | ₩15,120 | +1.82% | 706 |
|---|
| 2026.07.29 | ₩16,120 | ₩16,300 | ₩14,500 | ₩15,210 | -5.65% | 2.4천 |
|---|
| 2026.07.28 | ₩16,050 | ₩16,250 | ₩15,650 | ₩15,760 | -1.81% | 1.1천 |
|---|
| 2026.07.27 | ₩16,530 | ₩16,730 | ₩15,950 | ₩16,010 | -3.15% | 765 |
|---|
| 2026.07.24 | ₩16,020 | ₩16,600 | ₩15,800 | ₩16,530 | +3.18% | 1.3천 |
|---|
| 2026.07.23 | ₩15,800 | ₩16,050 | ₩15,640 | ₩16,030 | +1.46% | 2.9천 |
|---|
| 2026.07.22 | ₩15,800 | ₩16,110 | ₩15,800 | ₩15,900 | +0.63% | 425 |
|---|
| 2026.07.21 | ₩15,810 | ₩16,200 | ₩15,510 | ₩15,800 | -0.06% | 529 |
|---|
| 2026.07.20 | ₩15,890 | ₩16,250 | ₩15,500 | ₩15,850 | -0.25% | 2천 |
|---|
| 2026.07.16 | ₩15,890 | ₩16,280 | ₩15,480 | ₩15,890 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩16,120 | ₩16,280 | ₩15,820 | ₩15,890 | -1.43% | 855 |
|---|
| 2026.07.14 | ₩15,750 | ₩16,050 | ₩15,670 | ₩15,880 | +0.83% | 8.9천 |
|---|
| 2026.07.13 | ₩16,120 | ₩16,120 | ₩15,640 | ₩15,870 | -1.55% | 574 |
|---|
| 2026.07.10 | ₩15,670 | ₩16,200 | ₩15,460 | ₩16,090 | +2.68% | 1.7천 |
|---|
| 2026.07.09 | ₩15,520 | ₩15,900 | ₩15,480 | ₩15,670 | +0.97% | 1.4천 |
|---|
| 2026.07.08 | ₩16,490 | ₩16,620 | ₩15,510 | ₩15,870 | -3.76% | 1.8천 |
|---|
| 2026.07.07 | ₩16,630 | ₩16,950 | ₩16,210 | ₩16,620 | -0.06% | 4.1천 |
|---|
| 2026.07.06 | ₩16,480 | ₩16,940 | ₩16,290 | ₩16,730 | +1.52% | 7.5천 |
|---|
| 2026.07.03 | ₩16,790 | ₩16,800 | ₩16,100 | ₩16,610 | -1.07% | 3.8천 |
|---|
| 2026.07.02 | ₩16,500 | ₩17,375 | ₩16,420 | ₩16,790 | +1.76% | 3.7천 |
|---|
| 2026.07.01 | ₩16,120 | ₩16,830 | ₩16,120 | ₩16,630 | +3.16% | 4천 |
|---|
| 2026.06.30 | ₩16,350 | ₩16,780 | ₩16,120 | ₩16,250 | -0.61% | 6.9천 |
|---|
| 2026.06.29 | ₩15,750 | ₩16,620 | ₩15,550 | ₩16,480 | +4.63% | 3.8천 |
|---|
| 2026.06.26 | ₩15,890 | ₩15,890 | ₩15,330 | ₩15,780 | -0.69% | 1만 |
|---|
| 2026.06.25 | ₩16,450 | ₩16,540 | ₩15,810 | ₩15,810 | -3.89% | 4.8천 |
|---|
| 2026.06.24 | ₩16,150 | ₩16,510 | ₩15,800 | ₩16,430 | +1.73% | 4.9천 |
|---|
| 2026.06.23 | ₩16,880 | ₩16,880 | ₩16,160 | ₩16,350 | -3.14% | 3.6천 |
|---|
| 2026.06.22 | ₩17,010 | ₩17,630 | ₩16,810 | ₩16,880 | -0.76% | 8.1천 |
|---|
| 2026.06.19 | ₩17,450 | ₩17,480 | ₩16,800 | ₩17,000 | -2.58% | 6.3천 |
|---|
| 2026.06.18 | ₩17,860 | ₩18,100 | ₩17,450 | ₩17,450 | -2.30% | 1.8천 |
|---|
| 2026.06.17 | ₩18,570 | ₩18,570 | ₩17,870 | ₩17,910 | -3.55% | 2.3천 |
|---|
| 2026.06.16 | ₩18,370 | ₩19,000 | ₩18,055 | ₩18,180 | -1.03% | 1.4천 |
|---|
| 2026.06.15 | ₩19,100 | ₩19,100 | ₩18,000 | ₩18,120 | -5.13% | 1.8천 |
|---|
| 2026.06.12 | ₩17,370 | ₩18,455 | ₩17,370 | ₩17,600 | +1.32% | 5.1천 |
|---|
| 2026.06.11 | ₩17,650 | ₩18,190 | ₩17,480 | ₩17,510 | -0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩18,000 | ₩18,000 | ₩17,340 | ₩17,650 | -1.94% | 3.5천 |
|---|
| 2026.06.09 | ₩17,460 | ₩18,010 | ₩17,430 | ₩17,670 | +1.20% | 2.9천 |
|---|
| 2026.06.08 | ₩17,840 | ₩17,950 | ₩16,900 | ₩17,560 | -1.57% | 5.2천 |
|---|
| 2026.06.05 | ₩17,950 | ₩18,700 | ₩17,950 | ₩18,010 | +0.33% | 5.3천 |
|---|
| 2026.06.04 | ₩18,090 | ₩18,360 | ₩17,780 | ₩18,090 | 0.00% | 9.3천 |
|---|
| 2026.06.02 | ₩18,000 | ₩18,370 | ₩17,280 | ₩18,110 | +0.61% | 6.8천 |
|---|
| 2026.06.01 | ₩18,760 | ₩18,770 | ₩17,350 | ₩17,790 | -5.17% | 5.8천 |
|---|
| 2026.05.29 | ₩19,310 | ₩19,490 | ₩18,800 | ₩18,810 | -2.59% | 3.3천 |
|---|
| 2026.05.28 | ₩19,600 | ₩19,630 | ₩18,950 | ₩19,310 | -1.48% | 3.3천 |
|---|
| 2026.05.27 | ₩19,730 | ₩19,730 | ₩18,770 | ₩19,320 | -2.08% | 5.4천 |
|---|
| 2026.05.26 | ₩20,100 | ₩20,600 | ₩19,670 | ₩19,720 | -1.89% | 4.7천 |
|---|
| 2026.05.22 | ₩20,800 | ₩20,900 | ₩20,050 | ₩20,100 | -3.37% | 3.7천 |
|---|
| 2026.05.21 | ₩21,650 | ₩22,050 | ₩20,700 | ₩20,700 | -4.39% | 7.2천 |
|---|
| 2026.05.20 | ₩21,350 | ₩21,800 | ₩20,350 | ₩21,800 | +2.11% | 7.2천 |
|---|
| 2026.05.19 | ₩21,200 | ₩22,050 | ₩20,650 | ₩21,100 | -0.47% | 4.5천 |
|---|
| 2026.05.18 | ₩21,550 | ₩21,750 | ₩20,450 | ₩21,400 | -0.70% | 1.7만 |
|---|
| 2026.05.15 | ₩22,450 | ₩22,500 | ₩21,500 | ₩21,550 | -4.01% | 9.5천 |
|---|
| 2026.05.14 | ₩22,600 | ₩22,850 | ₩22,000 | ₩22,450 | -0.66% | 4.5천 |
|---|
| 2026.05.13 | ₩22,550 | ₩23,050 | ₩22,000 | ₩22,650 | +0.44% | 7천 |
|---|
| 2026.05.12 | ₩23,050 | ₩23,150 | ₩22,000 | ₩22,550 | -2.17% | 1.1만 |
|---|
| 2026.05.11 | ₩24,050 | ₩25,450 | ₩22,950 | ₩22,950 | -4.57% | 1.7만 |
|---|
| 2026.05.08 | ₩24,050 | ₩24,900 | ₩23,700 | ₩24,050 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩24,300 | ₩24,800 | ₩23,850 | ₩24,250 | -0.21% | 9.8천 |
|---|
| 2026.05.06 | ₩24,000 | ₩24,700 | ₩23,650 | ₩24,200 | +0.83% | 1.5만 |
|---|
| 2026.05.04 | ₩23,450 | ₩24,650 | ₩23,400 | ₩23,900 | +1.92% | 1.3만 |
|---|
| 2026.04.30 | ₩23,500 | ₩24,000 | ₩23,050 | ₩23,400 | -0.43% | 6.4천 |
|---|
| 2026.04.29 | ₩24,000 | ₩24,500 | ₩23,500 | ₩23,500 | -2.08% | 6.5천 |
|---|
| 2026.04.28 | ₩24,500 | ₩24,800 | ₩23,700 | ₩24,300 | -0.82% | 1.2만 |
|---|
| 2026.04.27 | ₩23,450 | ₩24,500 | ₩23,000 | ₩24,300 | +3.62% | 1.4만 |
|---|
| 2026.04.24 | ₩22,700 | ₩24,000 | ₩22,700 | ₩23,200 | +2.20% | 1.2만 |
|---|
| 2026.04.23 | ₩23,200 | ₩23,450 | ₩22,300 | ₩22,700 | -2.16% | 6.7천 |
|---|
| 2026.04.22 | ₩22,650 | ₩23,400 | ₩22,650 | ₩23,200 | +2.43% | 5.9천 |
|---|
| 2026.04.21 | ₩22,950 | ₩23,600 | ₩22,500 | ₩22,650 | -1.31% | 6.9천 |
|---|
| 2026.04.20 | ₩23,300 | ₩24,150 | ₩22,800 | ₩22,950 | -1.50% | 7.9천 |
|---|
| 2026.04.17 | ₩23,350 | ₩23,950 | ₩23,250 | ₩23,550 | +0.86% | 7.5천 |
|---|
| 2026.04.16 | ₩22,700 | ₩23,500 | ₩22,700 | ₩23,250 | +2.42% | 8.6천 |
|---|
| 2026.04.15 | ₩23,450 | ₩23,600 | ₩22,450 | ₩23,000 | -1.92% | 7천 |
|---|
| 2026.04.14 | ₩23,250 | ₩23,800 | ₩23,050 | ₩23,450 | +0.86% | 6.6천 |
|---|
| 2026.04.13 | ₩22,750 | ₩23,700 | ₩22,250 | ₩23,150 | +1.76% | 6.3천 |
|---|
| 2026.04.10 | ₩23,550 | ₩23,550 | ₩22,400 | ₩23,000 | -2.34% | 7천 |
|---|
| 2026.04.09 | ₩22,350 | ₩24,000 | ₩22,200 | ₩23,550 | +5.37% | 1.6만 |
|---|
| 2026.04.08 | ₩23,400 | ₩23,400 | ₩22,300 | ₩22,350 | -4.49% | 9.1천 |
|---|
| 2026.04.07 | ₩21,300 | ₩22,500 | ₩21,250 | ₩22,450 | +5.40% | 9.2천 |
|---|
| 2026.04.06 | ₩20,900 | ₩21,750 | ₩20,250 | ₩21,300 | +1.91% | 1만 |
|---|
| 2026.04.03 | ₩20,150 | ₩20,750 | ₩19,990 | ₩20,050 | -0.50% | 6.3천 |
|---|
| 2026.04.02 | ₩21,000 | ₩21,500 | ₩20,050 | ₩20,050 | -4.52% | 3.4천 |
|---|
| 2026.04.01 | ₩20,400 | ₩21,150 | ₩20,200 | ₩21,000 | +2.94% | 1.7천 |
|---|
| 2026.03.31 | ₩20,450 | ₩20,500 | ₩20,100 | ₩20,400 | -0.24% | 1.9천 |
|---|
| 2026.03.30 | ₩20,950 | ₩20,950 | ₩20,100 | ₩20,350 | -2.86% | 4.1천 |
|---|
| 2026.03.27 | ₩20,950 | ₩21,250 | ₩20,200 | ₩20,950 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩21,450 | ₩21,700 | ₩20,950 | ₩20,950 | -2.33% | 2.7천 |
|---|
| 2026.03.25 | ₩21,400 | ₩21,450 | ₩21,000 | ₩21,200 | -0.93% | 2.6천 |
|---|
| 2026.03.24 | ₩21,550 | ₩21,800 | ₩20,800 | ₩21,300 | -1.16% | 3천 |
|---|
| 2026.03.23 | ₩21,950 | ₩21,950 | ₩20,950 | ₩21,700 | -1.14% | 4.3천 |
|---|
| 2026.03.20 | ₩21,900 | ₩22,000 | ₩21,500 | ₩21,800 | -0.46% | 1.3천 |
|---|
| 2026.03.19 | ₩21,400 | ₩22,750 | ₩21,400 | ₩21,650 | +1.17% | 6.2천 |
|---|
| 2026.03.18 | ₩21,600 | ₩21,900 | ₩21,400 | ₩21,400 | -0.93% | 2.8천 |
|---|
| 2026.03.17 | ₩21,500 | ₩22,050 | ₩21,500 | ₩21,650 | +0.70% | 2.8천 |
|---|
| 2026.03.16 | ₩21,200 | ₩22,250 | ₩21,050 | ₩21,400 | +0.94% | 4.8천 |
|---|
| 2026.03.13 | ₩20,900 | ₩21,900 | ₩20,350 | ₩21,350 | +2.15% | 8.2천 |
|---|
| 2026.03.12 | ₩22,700 | ₩22,750 | ₩20,650 | ₩20,900 | -7.93% | 5.7천 |
|---|
| 2026.03.11 | ₩21,100 | ₩22,300 | ₩20,950 | ₩21,300 | +0.95% | 9천 |
|---|
| 2026.03.10 | ₩20,800 | ₩21,200 | ₩20,650 | ₩20,800 | 0.00% | 8.7천 |
|---|
| 2026.03.09 | ₩21,000 | ₩22,000 | ₩20,000 | ₩20,800 | -0.95% | 1.5만 |
|---|
| 2026.03.06 | ₩20,900 | ₩21,600 | ₩20,300 | ₩21,400 | +2.39% | 6.4천 |
|---|
| 2026.03.05 | ₩20,450 | ₩21,600 | ₩20,150 | ₩20,900 | +2.20% | 7.3천 |
|---|
| 2026.03.04 | ₩21,900 | ₩21,900 | ₩18,750 | ₩19,890 | -9.18% | 2.3만 |
|---|
| 2026.03.03 | ₩21,200 | ₩22,450 | ₩21,150 | ₩22,050 | +4.01% | 1.7만 |
|---|
| 2026.02.27 | ₩21,950 | ₩22,900 | ₩21,050 | ₩22,250 | +1.37% | 9.8천 |
|---|
| 2026.02.26 | ₩22,050 | ₩22,200 | ₩21,100 | ₩22,000 | -0.23% | 1만 |
|---|
| 2026.02.25 | ₩22,500 | ₩23,000 | ₩22,000 | ₩22,000 | -2.22% | 7.4천 |
|---|
| 2026.02.24 | ₩22,600 | ₩23,000 | ₩22,250 | ₩22,650 | +0.22% | 8.5천 |
|---|
| 2026.02.23 | ₩21,100 | ₩22,950 | ₩21,000 | ₩22,950 | +8.77% | 3.2만 |
|---|
| 2026.02.20 | ₩19,850 | ₩21,300 | ₩19,810 | ₩21,100 | +6.30% | 1.9만 |
|---|
| 2026.02.19 | ₩19,530 | ₩20,400 | ₩19,150 | ₩19,750 | +1.13% | 1.1만 |
|---|
| 2026.02.13 | ₩20,100 | ₩20,100 | ₩19,190 | ₩19,530 | -2.84% | 6천 |
|---|
| 2026.02.12 | ₩18,760 | ₩20,150 | ₩18,610 | ₩19,590 | +4.42% | 1.4만 |
|---|
| 2026.02.11 | ₩18,200 | ₩18,760 | ₩18,100 | ₩18,750 | +3.02% | 6.4천 |
|---|
| 2026.02.10 | ₩17,990 | ₩18,660 | ₩17,990 | ₩18,290 | +1.67% | 9.4천 |
|---|
| 2026.02.09 | ₩18,020 | ₩18,100 | ₩17,850 | ₩18,030 | +0.06% | 3.8천 |
|---|
| 2026.02.06 | ₩17,760 | ₩18,080 | ₩16,530 | ₩18,020 | +1.46% | 8.1천 |
|---|
| 2026.02.05 | ₩18,090 | ₩18,090 | ₩17,500 | ₩17,760 | -1.82% | 5.7천 |
|---|
| 2026.02.04 | ₩17,060 | ₩18,980 | ₩16,960 | ₩18,090 | +6.04% | 2.3만 |
|---|
| 2026.02.03 | ₩18,550 | ₩18,550 | ₩16,760 | ₩17,060 | -8.03% | 6.9천 |
|---|
| 2026.02.02 | ₩16,570 | ₩17,100 | ₩16,570 | ₩16,760 | +1.15% | 1.5만 |
|---|
| 2026.01.30 | ₩16,540 | ₩16,880 | ₩16,530 | ₩16,730 | +1.15% | 6.2천 |
|---|
| 2026.01.29 | ₩16,500 | ₩16,610 | ₩16,300 | ₩16,460 | -0.24% | 4.4천 |
|---|
| 2026.01.28 | ₩16,500 | ₩16,680 | ₩16,430 | ₩16,450 | -0.30% | 3.1천 |
|---|
| 2026.01.27 | ₩16,440 | ₩16,680 | ₩16,400 | ₩16,450 | +0.06% | 1.5천 |
|---|
| 2026.01.26 | ₩16,160 | ₩16,580 | ₩16,130 | ₩16,570 | +2.54% | 6.8천 |
|---|
| 2026.01.23 | ₩16,010 | ₩16,690 | ₩16,010 | ₩16,160 | +0.94% | 2.6천 |
|---|
| 2026.01.22 | ₩16,090 | ₩16,180 | ₩16,000 | ₩16,010 | -0.50% | 4.1천 |
|---|
| 2026.01.21 | ₩16,130 | ₩16,480 | ₩15,970 | ₩16,080 | -0.31% | 4.4천 |
|---|
| 2026.01.20 | ₩16,150 | ₩16,230 | ₩16,110 | ₩16,150 | 0.00% | 2.7천 |
|---|
| 2026.01.19 | ₩16,180 | ₩16,310 | ₩16,140 | ₩16,170 | -0.06% | 3.6천 |
|---|
| 2026.01.16 | ₩16,280 | ₩16,470 | ₩16,140 | ₩16,180 | -0.61% | 3.1천 |
|---|
| 2026.01.15 | ₩16,070 | ₩16,430 | ₩16,060 | ₩16,280 | +1.31% | 4천 |
|---|
| 2026.01.14 | ₩16,060 | ₩16,210 | ₩16,030 | ₩16,210 | +0.93% | 1.7천 |
|---|
| 2026.01.13 | ₩16,050 | ₩16,220 | ₩16,000 | ₩16,060 | +0.06% | 2.1천 |
|---|
| 2026.01.12 | ₩16,060 | ₩16,200 | ₩16,020 | ₩16,050 | -0.06% | 2.6천 |
|---|
| 2026.01.09 | ₩16,710 | ₩16,710 | ₩16,020 | ₩16,050 | -3.95% | 1.1천 |
|---|
| 2026.01.08 | ₩16,050 | ₩16,200 | ₩16,030 | ₩16,030 | -0.12% | 899 |
|---|
| 2026.01.07 | ₩16,160 | ₩16,310 | ₩16,010 | ₩16,050 | -0.68% | 3.3천 |
|---|
| 2026.01.06 | ₩16,210 | ₩16,690 | ₩16,160 | ₩16,160 | -0.31% | 1.6천 |
|---|
| 2026.01.05 | ₩16,680 | ₩16,680 | ₩16,110 | ₩16,210 | -2.82% | 1.4천 |
|---|
| 2026.01.02 | ₩16,140 | ₩16,300 | ₩16,010 | ₩16,130 | -0.06% | 3천 |
|---|
| 2025.12.30 | ₩16,150 | ₩16,150 | ₩16,010 | ₩16,050 | -0.62% | 4.1천 |
|---|
| 2025.12.29 | ₩16,380 | ₩16,380 | ₩16,150 | ₩16,150 | -1.40% | 1.4천 |
|---|
| 2025.12.26 | ₩16,440 | ₩16,460 | ₩16,210 | ₩16,380 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩16,510 | ₩16,550 | ₩16,340 | ₩16,460 | -0.30% | 2.2천 |
|---|
| 2025.12.23 | ₩16,810 | ₩17,130 | ₩16,000 | ₩16,510 | -1.78% | 4.4천 |
|---|
| 2025.12.22 | ₩16,850 | ₩16,940 | ₩16,530 | ₩16,650 | -1.19% | 1.5천 |
|---|
| 2025.12.19 | ₩16,860 | ₩17,290 | ₩16,850 | ₩16,850 | -0.06% | 2.1천 |
|---|
| 2025.12.18 | ₩16,950 | ₩17,110 | ₩16,800 | ₩16,850 | -0.59% | 392 |
|---|
| 2025.12.17 | ₩16,860 | ₩17,020 | ₩16,860 | ₩16,950 | +0.53% | 1.1천 |
|---|
| 2025.12.16 | ₩16,890 | ₩16,960 | ₩16,880 | ₩16,880 | -0.06% | 171 |
|---|
| 2025.12.15 | ₩16,830 | ₩16,960 | ₩16,790 | ₩16,930 | +0.59% | 1.2천 |
|---|
| 2025.12.12 | ₩16,910 | ₩16,940 | ₩16,760 | ₩16,830 | -0.47% | 858 |
|---|
| 2025.12.11 | ₩16,770 | ₩16,940 | ₩16,770 | ₩16,850 | +0.48% | 2.6천 |
|---|
| 2025.12.10 | ₩16,740 | ₩17,000 | ₩16,740 | ₩16,770 | +0.18% | 784 |
|---|
| 2025.12.09 | ₩16,760 | ₩17,020 | ₩16,760 | ₩16,790 | +0.18% | 581 |
|---|
| 2025.12.08 | ₩17,040 | ₩17,180 | ₩16,890 | ₩16,960 | -0.47% | 996 |
|---|
| 2025.12.05 | ₩16,940 | ₩17,180 | ₩16,940 | ₩17,040 | +0.59% | 2.8천 |
|---|
| 2025.12.04 | ₩16,900 | ₩17,010 | ₩16,810 | ₩17,000 | +0.59% | 2.2천 |
|---|
| 2025.12.03 | ₩16,790 | ₩16,990 | ₩16,750 | ₩16,950 | +0.95% | 3.8천 |
|---|
| 2025.12.02 | ₩16,600 | ₩16,950 | ₩16,480 | ₩16,790 | +1.14% | 1.4천 |
|---|
| 2025.12.01 | ₩16,520 | ₩16,795 | ₩16,400 | ₩16,700 | +1.09% | 3.1천 |
|---|
| 2025.11.28 | ₩16,270 | ₩16,590 | ₩16,100 | ₩16,520 | +1.54% | 1.1천 |
|---|
| 2025.11.27 | ₩16,250 | ₩16,340 | ₩16,100 | ₩16,270 | +0.12% | 2.3천 |
|---|
| 2025.11.26 | ₩16,690 | ₩16,950 | ₩16,180 | ₩16,250 | -2.64% | 6.3천 |
|---|
| 2025.11.25 | ₩16,690 | ₩16,720 | ₩16,590 | ₩16,690 | 0.00% | 2.3천 |
|---|
| 2025.11.24 | ₩16,410 | ₩16,960 | ₩16,400 | ₩16,750 | +2.07% | 3천 |
|---|
| 2025.11.21 | ₩16,570 | ₩16,640 | ₩16,470 | ₩16,470 | -0.60% | 1.4천 |
|---|
| 2025.11.20 | ₩16,660 | ₩16,850 | ₩16,570 | ₩16,570 | -0.54% | 1.6천 |
|---|
| 2025.11.19 | ₩17,000 | ₩17,010 | ₩16,660 | ₩16,840 | -0.94% | 1.3천 |
|---|
| 2025.11.18 | ₩16,630 | ₩17,050 | ₩16,620 | ₩16,830 | +1.20% | 5.2천 |
|---|
| 2025.11.17 | ₩16,280 | ₩16,630 | ₩16,270 | ₩16,630 | +2.15% | 3.9천 |
|---|
| 2025.11.14 | ₩16,660 | ₩16,830 | ₩16,320 | ₩16,320 | -2.04% | 4.4천 |
|---|
| 2025.11.13 | ₩16,480 | ₩16,820 | ₩16,420 | ₩16,660 | +1.09% | 1.8천 |
|---|
| 2025.11.12 | ₩16,590 | ₩16,760 | ₩16,390 | ₩16,480 | -0.66% | 460 |
|---|
| 2025.11.11 | ₩16,410 | ₩16,660 | ₩16,410 | ₩16,430 | +0.12% | 1.3천 |
|---|
| 2025.11.10 | ₩16,340 | ₩16,800 | ₩16,250 | ₩16,610 | +1.65% | 1.3천 |
|---|
| 2025.11.07 | ₩16,360 | ₩16,790 | ₩16,250 | ₩16,470 | +0.67% | 3천 |
|---|
| 2025.11.06 | ₩16,470 | ₩16,830 | ₩16,400 | ₩16,480 | +0.06% | 1.4천 |
|---|
| 2025.11.05 | ₩16,690 | ₩17,000 | ₩16,310 | ₩16,470 | -1.32% | 1.2천 |
|---|
| 2025.11.04 | ₩17,380 | ₩17,380 | ₩16,610 | ₩16,710 | -3.86% | 2.2천 |
|---|
| 2025.11.03 | ₩17,070 | ₩17,370 | ₩16,620 | ₩16,870 | -1.17% | 2.4천 |
|---|
| 2025.10.31 | ₩16,610 | ₩17,080 | ₩16,600 | ₩17,070 | +2.77% | 2.7천 |
|---|
| 2025.10.30 | ₩17,140 | ₩17,140 | ₩16,400 | ₩16,740 | -2.33% | 1.6천 |
|---|
| 2025.10.29 | ₩17,050 | ₩17,170 | ₩16,800 | ₩17,090 | +0.23% | 3.9천 |
|---|
| 2025.10.28 | ₩17,000 | ₩17,200 | ₩16,880 | ₩17,050 | +0.29% | 2.8천 |
|---|
| 2025.10.27 | ₩16,970 | ₩17,420 | ₩16,970 | ₩16,990 | +0.12% | 1.6천 |
|---|
| 2025.10.24 | ₩16,330 | ₩17,150 | ₩16,170 | ₩16,970 | +3.92% | 4천 |
|---|
| 2025.10.23 | ₩16,590 | ₩16,810 | ₩16,590 | ₩16,590 | 0.00% | 1천 |
|---|
| 2025.10.22 | ₩16,560 | ₩17,840 | ₩16,430 | ₩16,590 | +0.18% | 3.9천 |
|---|
| 2025.10.21 | ₩16,630 | ₩16,910 | ₩16,570 | ₩16,600 | -0.18% | 4.3천 |
|---|
| 2025.10.20 | ₩16,710 | ₩16,950 | ₩16,630 | ₩16,630 | -0.48% | 1.4만 |
|---|
| 2025.10.17 | ₩16,850 | ₩17,360 | ₩16,740 | ₩16,740 | -0.65% | 1.9천 |
|---|
| 2025.10.16 | ₩16,850 | ₩17,010 | ₩16,850 | ₩16,850 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩16,830 | ₩17,290 | ₩16,800 | ₩16,970 | +0.83% | 1.8천 |
|---|
| 2025.10.14 | ₩16,460 | ₩16,980 | ₩16,300 | ₩16,980 | +3.16% | 602 |
|---|
| 2025.10.13 | ₩16,510 | ₩16,730 | ₩16,400 | ₩16,460 | -0.30% | 2.3천 |
|---|
| 2025.10.10 | ₩17,080 | ₩17,240 | ₩16,730 | ₩16,730 | -2.05% | 4.1천 |
|---|