시장 데이터를 불러오는 중
전체 종목
오뚜기 과거 주가
Ottogi · 007310.KS · KOSPI
주요 제품·사업: 라면,마요네즈,카레,스프,당면,소오스,토마토케첩,마가린,냉동생지(바게트,크로와상),참치캔,식초,3분짜장 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ottogi · 007310.KS · KOSPI
주요 제품·사업: 라면,마요네즈,카레,스프,당면,소오스,토마토케첩,마가린,냉동생지(바게트,크로와상),참치캔,식초,3분짜장 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩313,000 | ₩316,000 | ₩311,500 | ₩314,000 | +0.32% | 9.2천 |
| 2026.10.07 | ₩314,000 | ₩317,000 | ₩312,500 | ₩315,000 | +0.32% | 2.4천 |
| 2026.10.06 | ₩319,000 | ₩320,000 | ₩313,000 | ₩315,500 | -1.10% | 2.6천 |
| 2026.10.02 | ₩314,500 | ₩328,000 | ₩312,500 | ₩316,000 | +0.48% | 2.1천 |
| 2026.10.01 | ₩318,000 | ₩318,500 | ₩311,500 | ₩313,000 | -1.57% | 2.1천 |
| 2026.09.30 | ₩317,000 | ₩319,000 | ₩314,000 | ₩315,000 | -0.63% | 2.3천 |
| 2026.09.29 | ₩321,000 | ₩321,000 | ₩315,000 | ₩315,500 | -1.71% | 1.8천 |
| 2026.09.28 | ₩312,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,000 |
| ₩321,000 |
| +2.88% |
| 4.4천 |
| 2026.09.23 | ₩315,500 | ₩315,500 | ₩310,500 | ₩311,500 | -1.27% | 2.7천 |
|---|
| 2026.09.22 | ₩317,500 | ₩317,500 | ₩311,500 | ₩312,500 | -1.57% | 4.1천 |
|---|
| 2026.09.21 | ₩313,500 | ₩318,000 | ₩312,500 | ₩314,000 | +0.16% | 1.8천 |
|---|
| 2026.09.18 | ₩323,000 | ₩324,500 | ₩311,500 | ₩313,000 | -3.10% | 6.7천 |
|---|
| 2026.09.17 | ₩324,000 | ₩324,500 | ₩319,000 | ₩320,000 | -1.23% | 1.3천 |
|---|
| 2026.09.16 | ₩325,500 | ₩326,000 | ₩318,500 | ₩321,500 | -1.23% | 2.3천 |
|---|
| 2026.09.15 | ₩329,500 | ₩330,000 | ₩323,500 | ₩323,500 | -1.82% | 2.4천 |
|---|
| 2026.09.14 | ₩330,500 | ₩333,000 | ₩329,500 | ₩331,500 | +0.30% | 2.3천 |
|---|
| 2026.09.11 | ₩331,000 | ₩337,000 | ₩328,500 | ₩332,500 | +0.45% | 3.2천 |
|---|
| 2026.09.10 | ₩333,500 | ₩336,500 | ₩331,500 | ₩336,500 | +0.90% | 5.9천 |
|---|
| 2026.09.09 | ₩332,000 | ₩334,500 | ₩329,500 | ₩334,000 | +0.60% | 3천 |
|---|
| 2026.09.08 | ₩336,000 | ₩336,000 | ₩331,000 | ₩332,500 | -1.04% | 2.3천 |
|---|
| 2026.09.07 | ₩336,000 | ₩338,000 | ₩329,000 | ₩332,000 | -1.19% | 3.6천 |
|---|
| 2026.09.04 | ₩336,500 | ₩337,000 | ₩331,000 | ₩334,000 | -0.74% | 2.9천 |
|---|
| 2026.09.03 | ₩336,000 | ₩341,000 | ₩330,000 | ₩336,000 | 0.00% | 6천 |
|---|
| 2026.09.02 | ₩336,500 | ₩340,500 | ₩329,000 | ₩336,000 | -0.15% | 6.6천 |
|---|
| 2026.09.01 | ₩335,000 | ₩340,000 | ₩332,000 | ₩336,500 | +0.45% | 2.9천 |
|---|
| 2026.08.31 | ₩338,500 | ₩340,000 | ₩330,500 | ₩336,500 | -0.59% | 6.5천 |
|---|
| 2026.08.28 | ₩327,000 | ₩339,000 | ₩326,000 | ₩339,000 | +3.67% | 4.6천 |
|---|
| 2026.08.27 | ₩339,500 | ₩339,500 | ₩325,000 | ₩326,000 | -3.98% | 5.2천 |
|---|
| 2026.08.26 | ₩330,000 | ₩339,500 | ₩330,000 | ₩337,500 | +2.27% | 5.1천 |
|---|
| 2026.08.25 | ₩333,000 | ₩337,000 | ₩329,500 | ₩331,500 | -0.45% | 3.9천 |
|---|
| 2026.08.24 | ₩320,500 | ₩333,500 | ₩319,000 | ₩333,000 | +3.90% | 5천 |
|---|
| 2026.08.21 | ₩320,000 | ₩325,000 | ₩318,000 | ₩323,000 | +0.94% | 2.9천 |
|---|
| 2026.08.20 | ₩318,000 | ₩333,500 | ₩318,000 | ₩323,500 | +1.73% | 6.1천 |
|---|
| 2026.08.19 | ₩322,000 | ₩322,500 | ₩316,000 | ₩320,000 | -0.62% | 3.4천 |
|---|
| 2026.08.18 | ₩335,000 | ₩336,000 | ₩322,500 | ₩326,000 | -2.69% | 5.3천 |
|---|
| 2026.08.14 | ₩324,500 | ₩341,000 | ₩324,000 | ₩337,000 | +3.85% | 9.9천 |
|---|
| 2026.08.13 | ₩325,000 | ₩328,000 | ₩321,500 | ₩326,500 | +0.46% | 4.1천 |
|---|
| 2026.08.12 | ₩330,000 | ₩335,000 | ₩323,500 | ₩325,000 | -1.52% | 4.3천 |
|---|
| 2026.08.11 | ₩336,500 | ₩342,000 | ₩330,000 | ₩333,000 | -1.04% | 3.2천 |
|---|
| 2026.08.10 | ₩340,000 | ₩342,000 | ₩332,500 | ₩335,500 | -1.32% | 2.8천 |
|---|
| 2026.08.07 | ₩332,500 | ₩342,000 | ₩324,000 | ₩341,500 | +2.71% | 5.1천 |
|---|
| 2026.08.06 | ₩324,500 | ₩335,000 | ₩324,500 | ₩334,500 | +3.08% | 4.5천 |
|---|
| 2026.08.05 | ₩317,000 | ₩327,500 | ₩317,000 | ₩323,500 | +2.05% | 3.2천 |
|---|
| 2026.08.04 | ₩317,000 | ₩326,500 | ₩317,000 | ₩322,500 | +1.74% | 4천 |
|---|
| 2026.08.03 | ₩320,500 | ₩328,000 | ₩319,000 | ₩320,500 | 0.00% | 5.7천 |
|---|
| 2026.07.31 | ₩326,000 | ₩327,500 | ₩316,500 | ₩323,500 | -0.77% | 5.8천 |
|---|
| 2026.07.30 | ₩322,000 | ₩334,500 | ₩318,000 | ₩329,000 | +2.17% | 7.6천 |
|---|
| 2026.07.29 | ₩317,000 | ₩336,500 | ₩317,000 | ₩319,000 | +0.63% | 1.5만 |
|---|
| 2026.07.28 | ₩319,000 | ₩323,000 | ₩309,000 | ₩316,000 | -0.94% | 6.5천 |
|---|
| 2026.07.27 | ₩318,500 | ₩325,500 | ₩317,000 | ₩317,500 | -0.31% | 4.5천 |
|---|
| 2026.07.24 | ₩307,000 | ₩319,500 | ₩307,000 | ₩319,000 | +3.91% | 6.2천 |
|---|
| 2026.07.23 | ₩309,500 | ₩314,000 | ₩308,500 | ₩314,000 | +1.45% | 4.8천 |
|---|
| 2026.07.22 | ₩307,000 | ₩314,500 | ₩307,000 | ₩309,500 | +0.81% | 3.9천 |
|---|
| 2026.07.21 | ₩304,500 | ₩312,500 | ₩300,000 | ₩306,000 | +0.49% | 3.8천 |
|---|
| 2026.07.20 | ₩313,000 | ₩314,000 | ₩304,000 | ₩306,500 | -2.08% | 2.8천 |
|---|
| 2026.07.16 | ₩308,000 | ₩316,000 | ₩306,500 | ₩313,000 | +1.62% | 3.1천 |
|---|
| 2026.07.15 | ₩310,000 | ₩313,500 | ₩305,000 | ₩305,000 | -1.61% | 5.6천 |
|---|
| 2026.07.14 | ₩314,500 | ₩315,500 | ₩306,000 | ₩306,500 | -2.54% | 5.6천 |
|---|
| 2026.07.13 | ₩313,500 | ₩320,000 | ₩303,000 | ₩312,500 | -0.32% | 5.6천 |
|---|
| 2026.07.10 | ₩327,500 | ₩327,500 | ₩312,500 | ₩312,500 | -4.58% | 7.8천 |
|---|
| 2026.07.09 | ₩313,000 | ₩331,500 | ₩310,000 | ₩331,500 | +5.91% | 7.6천 |
|---|
| 2026.07.08 | ₩323,000 | ₩324,000 | ₩312,500 | ₩317,500 | -1.70% | 3.1천 |
|---|
| 2026.07.07 | ₩320,000 | ₩324,000 | ₩311,000 | ₩323,000 | +0.94% | 3.7천 |
|---|
| 2026.07.06 | ₩319,500 | ₩321,000 | ₩312,500 | ₩317,000 | -0.78% | 1.9천 |
|---|
| 2026.07.03 | ₩320,500 | ₩324,000 | ₩311,500 | ₩319,000 | -0.47% | 6.3천 |
|---|
| 2026.07.02 | ₩307,500 | ₩334,500 | ₩304,000 | ₩319,000 | +3.74% | 5.2천 |
|---|
| 2026.07.01 | ₩311,500 | ₩313,500 | ₩305,500 | ₩308,500 | -0.96% | 4.2천 |
|---|
| 2026.06.30 | ₩311,500 | ₩311,500 | ₩301,500 | ₩303,000 | -2.73% | 5.3천 |
|---|
| 2026.06.29 | ₩297,000 | ₩312,000 | ₩295,000 | ₩310,500 | +4.55% | 4.7천 |
|---|
| 2026.06.26 | ₩298,000 | ₩299,500 | ₩290,500 | ₩295,000 | -1.01% | 4.6천 |
|---|
| 2026.06.25 | ₩300,000 | ₩305,000 | ₩298,000 | ₩300,000 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩306,000 | ₩306,000 | ₩298,000 | ₩301,500 | -1.47% | 5.6천 |
|---|
| 2026.06.23 | ₩307,000 | ₩311,500 | ₩301,000 | ₩303,000 | -1.30% | 4.9천 |
|---|
| 2026.06.22 | ₩314,000 | ₩316,500 | ₩306,000 | ₩306,000 | -2.55% | 4.7천 |
|---|
| 2026.06.19 | ₩322,000 | ₩322,500 | ₩312,000 | ₩314,000 | -2.48% | 6.7천 |
|---|
| 2026.06.18 | ₩330,500 | ₩331,500 | ₩319,500 | ₩319,500 | -3.33% | 4천 |
|---|
| 2026.06.17 | ₩334,500 | ₩336,500 | ₩330,500 | ₩331,000 | -1.05% | 3.1천 |
|---|
| 2026.06.16 | ₩333,500 | ₩336,000 | ₩330,500 | ₩333,500 | 0.00% | 4천 |
|---|
| 2026.06.15 | ₩329,000 | ₩335,500 | ₩328,500 | ₩335,500 | +1.98% | 4.6천 |
|---|
| 2026.06.12 | ₩337,500 | ₩337,500 | ₩329,000 | ₩329,500 | -2.37% | 7천 |
|---|
| 2026.06.11 | ₩312,500 | ₩340,000 | ₩310,500 | ₩340,000 | +8.80% | 1.6만 |
|---|
| 2026.06.10 | ₩319,000 | ₩320,500 | ₩308,500 | ₩316,500 | -0.78% | 10 |
|---|
| 2026.06.09 | ₩311,500 | ₩329,500 | ₩311,500 | ₩319,000 | +2.41% | 5.1천 |
|---|
| 2026.06.08 | ₩323,000 | ₩323,000 | ₩315,500 | ₩320,000 | -0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩332,000 | ₩335,000 | ₩325,000 | ₩328,500 | -1.05% | 3.5천 |
|---|
| 2026.06.04 | ₩330,500 | ₩335,500 | ₩326,000 | ₩332,000 | +0.45% | 6.7천 |
|---|
| 2026.06.02 | ₩333,000 | ₩334,500 | ₩320,000 | ₩330,500 | -0.75% | 2.2만 |
|---|
| 2026.06.01 | ₩332,500 | ₩336,000 | ₩330,000 | ₩332,500 | 0.00% | 6.9천 |
|---|
| 2026.05.29 | ₩334,500 | ₩342,000 | ₩334,000 | ₩334,000 | -0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩339,500 | ₩339,500 | ₩330,500 | ₩339,000 | -0.15% | 6.1천 |
|---|
| 2026.05.27 | ₩342,500 | ₩342,500 | ₩336,500 | ₩340,500 | -0.58% | 6.6천 |
|---|
| 2026.05.26 | ₩353,500 | ₩354,000 | ₩341,500 | ₩342,000 | -3.25% | 6.8천 |
|---|
| 2026.05.22 | ₩347,000 | ₩351,500 | ₩343,000 | ₩350,000 | +0.86% | 4.2천 |
|---|
| 2026.05.21 | ₩346,000 | ₩347,000 | ₩341,500 | ₩342,000 | -1.16% | 4.4천 |
|---|
| 2026.05.20 | ₩352,500 | ₩354,500 | ₩341,000 | ₩343,000 | -2.70% | 5.3천 |
|---|
| 2026.05.19 | ₩354,000 | ₩354,500 | ₩348,500 | ₩352,000 | -0.56% | 3.5천 |
|---|
| 2026.05.18 | ₩363,000 | ₩363,000 | ₩349,000 | ₩353,500 | -2.62% | 3.2천 |
|---|
| 2026.05.15 | ₩360,000 | ₩369,000 | ₩355,500 | ₩360,000 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩346,000 | ₩364,000 | ₩345,500 | ₩364,000 | +5.20% | 9.6천 |
|---|
| 2026.05.13 | ₩351,500 | ₩352,000 | ₩344,500 | ₩344,500 | -1.99% | 4.7천 |
|---|
| 2026.05.12 | ₩355,500 | ₩355,500 | ₩347,500 | ₩347,500 | -2.25% | 8.6천 |
|---|
| 2026.05.11 | ₩359,000 | ₩361,500 | ₩355,000 | ₩355,000 | -1.11% | 5천 |
|---|
| 2026.05.08 | ₩356,000 | ₩363,500 | ₩354,000 | ₩360,000 | +1.12% | 6.4천 |
|---|
| 2026.05.07 | ₩359,500 | ₩359,500 | ₩356,000 | ₩356,000 | -0.97% | 5.1천 |
|---|
| 2026.05.06 | ₩363,000 | ₩364,000 | ₩357,000 | ₩357,000 | -1.65% | 9.7천 |
|---|
| 2026.05.04 | ₩366,500 | ₩368,500 | ₩363,000 | ₩364,000 | -0.68% | 4.9천 |
|---|
| 2026.04.30 | ₩365,500 | ₩367,500 | ₩364,000 | ₩365,500 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩364,500 | ₩367,000 | ₩363,500 | ₩365,500 | +0.27% | 4천 |
|---|
| 2026.04.28 | ₩363,500 | ₩367,500 | ₩363,500 | ₩364,000 | +0.14% | 4.7천 |
|---|
| 2026.04.27 | ₩368,500 | ₩369,500 | ₩365,500 | ₩365,500 | -0.81% | 4천 |
|---|
| 2026.04.24 | ₩366,000 | ₩370,000 | ₩365,000 | ₩368,500 | +0.68% | 3.2천 |
|---|
| 2026.04.23 | ₩365,500 | ₩368,500 | ₩364,000 | ₩365,500 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩364,000 | ₩365,000 | ₩362,500 | ₩364,500 | +0.14% | 3.1천 |
|---|
| 2026.04.21 | ₩368,000 | ₩370,000 | ₩365,000 | ₩365,000 | -0.82% | 4천 |
|---|
| 2026.04.20 | ₩372,000 | ₩372,000 | ₩365,500 | ₩365,500 | -1.75% | 3.2천 |
|---|
| 2026.04.17 | ₩372,000 | ₩373,500 | ₩367,500 | ₩369,000 | -0.81% | 6.2천 |
|---|
| 2026.04.16 | ₩368,500 | ₩372,500 | ₩368,000 | ₩371,500 | +0.81% | 5.4천 |
|---|
| 2026.04.15 | ₩367,500 | ₩368,500 | ₩364,500 | ₩367,500 | 0.00% | 6.9천 |
|---|
| 2026.04.14 | ₩363,500 | ₩367,500 | ₩361,500 | ₩367,500 | +1.10% | 3.8천 |
|---|
| 2026.04.13 | ₩363,000 | ₩367,000 | ₩360,500 | ₩362,500 | -0.14% | 4.3천 |
|---|
| 2026.04.10 | ₩366,500 | ₩369,500 | ₩364,500 | ₩367,000 | +0.14% | 4.2천 |
|---|
| 2026.04.09 | ₩360,000 | ₩370,000 | ₩360,000 | ₩370,000 | +2.78% | 5.7천 |
|---|
| 2026.04.08 | ₩363,500 | ₩364,000 | ₩357,500 | ₩357,500 | -1.65% | 6.5천 |
|---|
| 2026.04.07 | ₩355,000 | ₩361,500 | ₩351,500 | ₩355,000 | 0.00% | 7.5천 |
|---|
| 2026.04.06 | ₩356,500 | ₩357,500 | ₩354,000 | ₩355,000 | -0.42% | 3천 |
|---|
| 2026.04.03 | ₩357,500 | ₩362,500 | ₩355,500 | ₩355,500 | -0.56% | 5.4천 |
|---|
| 2026.04.02 | ₩366,000 | ₩368,000 | ₩354,000 | ₩355,500 | -2.87% | 6.3천 |
|---|
| 2026.04.01 | ₩362,000 | ₩366,000 | ₩360,500 | ₩366,000 | +1.10% | 1만 |
|---|
| 2026.03.31 | ₩352,500 | ₩364,000 | ₩352,500 | ₩359,500 | +1.99% | 8.1천 |
|---|
| 2026.03.30 | ₩356,500 | ₩359,500 | ₩352,500 | ₩358,000 | +0.42% | 4천 |
|---|
| 2026.03.27 | ₩360,000 | ₩360,000 | ₩355,500 | ₩359,500 | -0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩368,500 | ₩368,500 | ₩362,000 | ₩362,500 | -1.63% | 4.8천 |
|---|
| 2026.03.25 | ₩372,500 | ₩372,500 | ₩368,500 | ₩370,500 | -0.54% | 2.9천 |
|---|
| 2026.03.24 | ₩367,500 | ₩368,500 | ₩362,000 | ₩368,000 | +0.14% | 3.4천 |
|---|
| 2026.03.23 | ₩364,000 | ₩368,000 | ₩359,000 | ₩360,000 | -1.10% | 7.4천 |
|---|
| 2026.03.20 | ₩365,500 | ₩374,500 | ₩365,500 | ₩368,000 | +0.68% | 3.2만 |
|---|
| 2026.03.19 | ₩370,000 | ₩370,000 | ₩367,000 | ₩368,500 | -0.41% | 5.4천 |
|---|
| 2026.03.18 | ₩373,500 | ₩374,000 | ₩370,500 | ₩373,500 | 0.00% | 5.6천 |
|---|
| 2026.03.17 | ₩366,500 | ₩371,500 | ₩366,500 | ₩370,000 | +0.95% | 5.9천 |
|---|
| 2026.03.16 | ₩367,500 | ₩370,500 | ₩364,000 | ₩366,000 | -0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩369,500 | ₩371,500 | ₩365,000 | ₩365,500 | -1.08% | 8.5천 |
|---|
| 2026.03.12 | ₩371,000 | ₩376,500 | ₩368,500 | ₩376,500 | +1.48% | 5.1천 |
|---|
| 2026.03.11 | ₩365,000 | ₩376,500 | ₩362,000 | ₩370,000 | +1.37% | 6천 |
|---|
| 2026.03.10 | ₩362,000 | ₩365,000 | ₩359,000 | ₩360,000 | -0.55% | 5.4천 |
|---|
| 2026.03.09 | ₩360,000 | ₩360,500 | ₩351,500 | ₩357,500 | -0.69% | 6.5천 |
|---|
| 2026.03.06 | ₩370,000 | ₩372,500 | ₩364,000 | ₩367,000 | -0.81% | 9.1천 |
|---|
| 2026.03.05 | ₩378,000 | ₩380,000 | ₩369,500 | ₩372,500 | -1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩379,500 | ₩384,500 | ₩362,000 | ₩362,500 | -4.48% | 1.9만 |
|---|
| 2026.03.03 | ₩397,500 | ₩397,500 | ₩387,500 | ₩388,500 | -2.26% | 8.1천 |
|---|
| 2026.02.27 | ₩400,500 | ₩400,500 | ₩393,000 | ₩397,500 | -0.75% | 8.9천 |
|---|
| 2026.02.26 | ₩408,000 | ₩408,000 | ₩395,500 | ₩399,000 | -2.21% | 1.1만 |
|---|
| 2026.02.25 | ₩410,000 | ₩411,000 | ₩404,500 | ₩407,000 | -0.73% | 7.2천 |
|---|
| 2026.02.24 | ₩412,500 | ₩413,000 | ₩406,000 | ₩411,000 | -0.36% | 6.5천 |
|---|
| 2026.02.23 | ₩404,500 | ₩414,000 | ₩403,500 | ₩413,500 | +2.22% | 1.3만 |
|---|
| 2026.02.20 | ₩399,500 | ₩401,000 | ₩397,500 | ₩400,500 | +0.25% | 4.7천 |
|---|
| 2026.02.19 | ₩404,500 | ₩404,500 | ₩396,500 | ₩400,000 | -1.11% | 6.9천 |
|---|
| 2026.02.13 | ₩401,500 | ₩406,000 | ₩400,000 | ₩402,500 | +0.25% | 6.9천 |
|---|
| 2026.02.12 | ₩398,000 | ₩406,000 | ₩397,000 | ₩405,000 | +1.76% | 1.3만 |
|---|
| 2026.02.11 | ₩397,000 | ₩399,000 | ₩394,500 | ₩395,000 | -0.50% | 6.1천 |
|---|
| 2026.02.10 | ₩392,000 | ₩396,000 | ₩391,000 | ₩394,000 | +0.51% | 9.5천 |
|---|
| 2026.02.09 | ₩390,000 | ₩393,500 | ₩388,500 | ₩391,000 | +0.26% | 5천 |
|---|
| 2026.02.06 | ₩387,500 | ₩389,000 | ₩382,000 | ₩388,500 | +0.26% | 5.4천 |
|---|
| 2026.02.05 | ₩390,000 | ₩393,500 | ₩388,000 | ₩391,000 | +0.26% | 7.4천 |
|---|
| 2026.02.04 | ₩382,000 | ₩391,000 | ₩381,000 | ₩390,000 | +2.09% | 8.3천 |
|---|
| 2026.02.03 | ₩379,500 | ₩384,000 | ₩378,000 | ₩382,000 | +0.66% | 8.7천 |
|---|
| 2026.02.02 | ₩387,000 | ₩387,500 | ₩378,000 | ₩379,000 | -2.07% | 8.2천 |
|---|
| 2026.01.30 | ₩386,000 | ₩389,000 | ₩382,500 | ₩386,000 | 0.00% | 7.3천 |
|---|
| 2026.01.29 | ₩386,000 | ₩388,500 | ₩381,000 | ₩387,500 | +0.39% | 7.2천 |
|---|
| 2026.01.28 | ₩390,000 | ₩390,500 | ₩386,000 | ₩387,000 | -0.77% | 8.6천 |
|---|
| 2026.01.27 | ₩388,500 | ₩390,500 | ₩387,500 | ₩389,500 | +0.26% | 5.5천 |
|---|
| 2026.01.26 | ₩391,000 | ₩392,500 | ₩387,500 | ₩387,500 | -0.90% | 6천 |
|---|
| 2026.01.23 | ₩389,000 | ₩391,000 | ₩388,000 | ₩391,000 | +0.51% | 7.3천 |
|---|
| 2026.01.22 | ₩382,000 | ₩389,000 | ₩382,000 | ₩387,500 | +1.44% | 7천 |
|---|
| 2026.01.21 | ₩388,000 | ₩388,500 | ₩381,500 | ₩384,000 | -1.03% | 6.2천 |
|---|
| 2026.01.20 | ₩381,500 | ₩389,000 | ₩381,500 | ₩388,000 | +1.70% | 7.5천 |
|---|
| 2026.01.19 | ₩382,500 | ₩384,500 | ₩381,000 | ₩381,500 | -0.26% | 5.5천 |
|---|
| 2026.01.16 | ₩384,500 | ₩386,000 | ₩382,500 | ₩384,000 | -0.13% | 4.3천 |
|---|
| 2026.01.15 | ₩384,500 | ₩385,500 | ₩380,500 | ₩383,000 | -0.39% | 4.6천 |
|---|
| 2026.01.14 | ₩380,000 | ₩385,000 | ₩379,000 | ₩382,500 | +0.66% | 4.8천 |
|---|
| 2026.01.13 | ₩375,000 | ₩380,500 | ₩374,000 | ₩378,000 | +0.80% | 5.1천 |
|---|
| 2026.01.12 | ₩376,000 | ₩376,000 | ₩370,500 | ₩374,000 | -0.53% | 7.3천 |
|---|
| 2026.01.09 | ₩377,000 | ₩379,250 | ₩375,000 | ₩376,000 | -0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩376,000 | ₩376,500 | ₩372,500 | ₩375,000 | -0.27% | 6.7천 |
|---|
| 2026.01.07 | ₩380,500 | ₩380,500 | ₩373,500 | ₩375,000 | -1.45% | 1만 |
|---|
| 2026.01.06 | ₩383,500 | ₩383,500 | ₩380,000 | ₩380,500 | -0.78% | 8.5천 |
|---|
| 2026.01.05 | ₩383,500 | ₩384,000 | ₩380,500 | ₩381,500 | -0.52% | 5.6천 |
|---|
| 2026.01.02 | ₩385,500 | ₩385,500 | ₩382,500 | ₩383,000 | -0.65% | 4.4천 |
|---|
| 2025.12.30 | ₩387,000 | ₩387,000 | ₩384,000 | ₩385,000 | -0.52% | 4천 |
|---|
| 2025.12.29 | ₩387,000 | ₩387,500 | ₩383,500 | ₩385,000 | -0.52% | 4.7천 |
|---|
| 2025.12.26 | ₩389,000 | ₩389,500 | ₩387,000 | ₩388,500 | -0.13% | 3.5천 |
|---|
| 2025.12.24 | ₩388,000 | ₩390,000 | ₩387,500 | ₩389,000 | +0.26% | 4천 |
|---|
| 2025.12.23 | ₩389,000 | ₩390,500 | ₩387,000 | ₩388,000 | -0.26% | 4.4천 |
|---|
| 2025.12.22 | ₩389,000 | ₩391,000 | ₩388,000 | ₩389,500 | +0.13% | 4.3천 |
|---|
| 2025.12.19 | ₩390,000 | ₩390,000 | ₩387,000 | ₩389,000 | -0.26% | 4천 |
|---|
| 2025.12.18 | ₩390,000 | ₩390,500 | ₩387,000 | ₩387,500 | -0.64% | 3.9천 |
|---|
| 2025.12.17 | ₩392,500 | ₩393,000 | ₩388,500 | ₩390,000 | -0.64% | 4.5천 |
|---|
| 2025.12.16 | ₩389,500 | ₩393,000 | ₩387,000 | ₩389,000 | -0.13% | 8.8천 |
|---|
| 2025.12.15 | ₩391,000 | ₩395,000 | ₩389,500 | ₩389,500 | -0.38% | 6.3천 |
|---|
| 2025.12.12 | ₩393,000 | ₩395,000 | ₩389,000 | ₩391,000 | -0.51% | 3.6천 |
|---|
| 2025.12.11 | ₩390,500 | ₩394,000 | ₩388,500 | ₩390,000 | -0.13% | 7.9천 |
|---|
| 2025.12.10 | ₩388,000 | ₩390,000 | ₩387,500 | ₩389,000 | +0.26% | 2.9천 |
|---|
| 2025.12.09 | ₩390,500 | ₩390,500 | ₩387,500 | ₩387,500 | -0.77% | 3.6천 |
|---|
| 2025.12.08 | ₩390,500 | ₩391,500 | ₩388,000 | ₩388,500 | -0.51% | 8.3천 |
|---|
| 2025.12.05 | ₩388,500 | ₩391,500 | ₩388,500 | ₩390,000 | +0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩390,000 | ₩391,500 | ₩388,500 | ₩390,000 | 0.00% | 7.8천 |
|---|
| 2025.12.03 | ₩389,000 | ₩392,000 | ₩389,000 | ₩391,500 | +0.64% | 4.5천 |
|---|
| 2025.12.02 | ₩390,000 | ₩392,000 | ₩388,000 | ₩389,000 | -0.26% | 7.3천 |
|---|
| 2025.12.01 | ₩391,000 | ₩393,000 | ₩388,000 | ₩389,000 | -0.51% | 4.5천 |
|---|
| 2025.11.28 | ₩388,500 | ₩391,500 | ₩386,500 | ₩389,000 | +0.13% | 3.5천 |
|---|
| 2025.11.27 | ₩387,000 | ₩390,000 | ₩386,500 | ₩387,500 | +0.13% | 2.7천 |
|---|
| 2025.11.26 | ₩387,500 | ₩388,500 | ₩384,500 | ₩388,000 | +0.13% | 4천 |
|---|
| 2025.11.25 | ₩388,500 | ₩388,500 | ₩382,500 | ₩384,000 | -1.16% | 5.9천 |
|---|
| 2025.11.24 | ₩391,000 | ₩392,000 | ₩387,500 | ₩387,500 | -0.90% | 4.9천 |
|---|
| 2025.11.21 | ₩384,000 | ₩391,500 | ₩384,000 | ₩391,000 | +1.82% | 6.5천 |
|---|
| 2025.11.20 | ₩388,000 | ₩391,500 | ₩387,000 | ₩389,000 | +0.26% | 5.3천 |
|---|
| 2025.11.19 | ₩386,000 | ₩389,000 | ₩383,000 | ₩387,500 | +0.39% | 5.2천 |
|---|
| 2025.11.18 | ₩390,500 | ₩390,500 | ₩384,500 | ₩384,500 | -1.54% | 5.5천 |
|---|
| 2025.11.17 | ₩388,000 | ₩394,500 | ₩387,000 | ₩390,000 | +0.52% | 8.4천 |
|---|
| 2025.11.14 | ₩390,500 | ₩391,000 | ₩385,500 | ₩386,000 | -1.15% | 6.8천 |
|---|
| 2025.11.13 | ₩388,000 | ₩390,500 | ₩387,500 | ₩390,000 | +0.52% | 6.6천 |
|---|
| 2025.11.12 | ₩388,500 | ₩390,500 | ₩385,000 | ₩389,500 | +0.26% | 6.3천 |
|---|
| 2025.11.11 | ₩389,000 | ₩390,000 | ₩386,000 | ₩388,000 | -0.26% | 4.6천 |
|---|
| 2025.11.10 | ₩389,500 | ₩391,500 | ₩386,000 | ₩389,500 | 0.00% | 5천 |
|---|
| 2025.11.07 | ₩388,000 | ₩389,000 | ₩384,000 | ₩386,000 | -0.52% | 6.3천 |
|---|
| 2025.11.06 | ₩388,000 | ₩389,000 | ₩384,000 | ₩387,000 | -0.26% | 3.9천 |
|---|
| 2025.11.05 | ₩390,000 | ₩390,000 | ₩383,000 | ₩385,500 | -1.15% | 6.5천 |
|---|
| 2025.11.04 | ₩387,000 | ₩390,000 | ₩385,000 | ₩388,000 | +0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩388,000 | ₩389,500 | ₩386,000 | ₩386,500 | -0.39% | 7.2천 |
|---|
| 2025.10.31 | ₩388,000 | ₩389,000 | ₩387,500 | ₩388,500 | +0.13% | 3.1천 |
|---|
| 2025.10.30 | ₩389,500 | ₩391,000 | ₩387,500 | ₩388,000 | -0.39% | 6.5천 |
|---|
| 2025.10.29 | ₩392,500 | ₩392,500 | ₩388,500 | ₩390,000 | -0.64% | 5.2천 |
|---|
| 2025.10.28 | ₩391,000 | ₩393,000 | ₩389,500 | ₩391,500 | +0.13% | 5.1천 |
|---|
| 2025.10.27 | ₩388,500 | ₩392,000 | ₩388,000 | ₩391,000 | +0.64% | 5.4천 |
|---|
| 2025.10.24 | ₩390,000 | ₩390,500 | ₩388,000 | ₩388,500 | -0.38% | 8천 |
|---|
| 2025.10.23 | ₩391,000 | ₩393,500 | ₩389,000 | ₩390,000 | -0.26% | 7.1천 |
|---|
| 2025.10.22 | ₩390,500 | ₩393,000 | ₩388,500 | ₩392,500 | +0.51% | 4.8천 |
|---|
| 2025.10.21 | ₩393,000 | ₩393,500 | ₩389,000 | ₩390,000 | -0.76% | 8.7천 |
|---|
| 2025.10.20 | ₩392,500 | ₩394,000 | ₩388,500 | ₩392,500 | 0.00% | 5.8천 |
|---|
| 2025.10.17 | ₩392,000 | ₩395,500 | ₩391,000 | ₩394,000 | +0.51% | 6.2천 |
|---|
| 2025.10.16 | ₩393,000 | ₩395,500 | ₩392,000 | ₩394,500 | +0.38% | 5.3천 |
|---|
| 2025.10.15 | ₩395,500 | ₩399,500 | ₩392,000 | ₩393,000 | -0.63% | 4.6천 |
|---|
| 2025.10.14 | ₩391,500 | ₩393,500 | ₩390,000 | ₩391,000 | -0.13% | 5.7천 |
|---|
| 2025.10.13 | ₩396,000 | ₩397,000 | ₩391,500 | ₩393,500 | -0.63% | 7.5천 |
|---|
| 2025.10.10 | ₩402,500 | ₩405,500 | ₩397,000 | ₩399,000 | -0.87% | 8.7천 |
|---|