시장 데이터를 불러오는 중
전체 종목
CJ씨푸드 과거 주가
011150.KS · KOSPI
주요 제품·사업: 수산물(어묵,맛살)가공품 도매,원양수산업,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011150.KS · KOSPI
주요 제품·사업: 수산물(어묵,맛살)가공품 도매,원양수산업,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,835 | ₩1,877 | ₩1,831 | ₩1,850 | +0.82% | 3.2만 |
| 2026.10.08 | ₩1,874 | ₩1,889 | ₩1,865 | ₩1,877 | +0.16% | 4.7만 |
| 2026.10.07 | ₩1,872 | ₩1,895 | ₩1,870 | ₩1,872 | 0.00% | 4.4만 |
| 2026.10.06 | ₩1,888 | ₩1,895 | ₩1,864 | ₩1,881 | -0.37% | 6.5만 |
| 2026.10.02 | ₩1,901 | ₩1,905 | ₩1,882 | ₩1,887 | -0.74% | 2.2만 |
| 2026.10.01 | ₩1,903 | ₩1,907 | ₩1,889 | ₩1,901 | -0.11% | 2.5만 |
| 2026.09.30 | ₩1,923 | ₩1,923 | ₩1,887 | ₩1,903 | -1.04% | 2만 |
| 2026.09.29 | ₩1,892 | ₩1,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,885 |
| ₩1,900 |
| +0.42% |
| 6.6천 |
| 2026.09.28 | ₩1,867 | ₩1,927 | ₩1,860 | ₩1,903 | +1.93% | 2.3만 |
|---|
| 2026.09.23 | ₩1,900 | ₩1,907 | ₩1,866 | ₩1,876 | -1.26% | 2.9만 |
|---|
| 2026.09.22 | ₩1,886 | ₩1,907 | ₩1,870 | ₩1,878 | -0.42% | 2.9만 |
|---|
| 2026.09.21 | ₩1,900 | ₩1,900 | ₩1,873 | ₩1,892 | -0.42% | 4.1만 |
|---|
| 2026.09.18 | ₩1,970 | ₩1,970 | ₩1,895 | ₩1,900 | -3.55% | 3.8만 |
|---|
| 2026.09.17 | ₩1,935 | ₩1,935 | ₩1,900 | ₩1,929 | -0.31% | 2.9만 |
|---|
| 2026.09.16 | ₩1,955 | ₩1,964 | ₩1,913 | ₩1,926 | -1.48% | 3만 |
|---|
| 2026.09.15 | ₩1,985 | ₩1,997 | ₩1,953 | ₩1,955 | -1.51% | 8.7만 |
|---|
| 2026.09.14 | ₩2,005 | ₩2,005 | ₩1,987 | ₩1,987 | -0.90% | 2.7만 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,030 | ₩1,996 | ₩2,005 | -0.25% | 3.1만 |
|---|
| 2026.09.10 | ₩1,986 | ₩2,025 | ₩1,986 | ₩2,015 | +1.46% | 2.7만 |
|---|
| 2026.09.09 | ₩1,999 | ₩2,015 | ₩1,986 | ₩1,986 | -0.65% | 2.2만 |
|---|
| 2026.09.08 | ₩2,015 | ₩2,030 | ₩1,999 | ₩1,999 | -0.79% | 3.9만 |
|---|
| 2026.09.07 | ₩1,994 | ₩2,020 | ₩1,983 | ₩2,020 | +1.30% | 3.4만 |
|---|
| 2026.09.04 | ₩1,991 | ₩2,010 | ₩1,991 | ₩1,994 | +0.15% | 3.1만 |
|---|
| 2026.09.03 | ₩1,990 | ₩2,030 | ₩1,989 | ₩2,005 | +0.75% | 2.5만 |
|---|
| 2026.09.02 | ₩2,050 | ₩2,050 | ₩1,997 | ₩2,000 | -2.44% | 5만 |
|---|
| 2026.09.01 | ₩2,030 | ₩2,060 | ₩2,025 | ₩2,050 | +0.99% | 2.8만 |
|---|
| 2026.08.31 | ₩2,050 | ₩2,060 | ₩2,015 | ₩2,050 | 0.00% | 3.2만 |
|---|
| 2026.08.28 | ₩2,030 | ₩2,055 | ₩2,010 | ₩2,050 | +0.99% | 6만 |
|---|
| 2026.08.27 | ₩2,010 | ₩2,035 | ₩2,005 | ₩2,030 | +1.00% | 3.8만 |
|---|
| 2026.08.26 | ₩2,050 | ₩2,055 | ₩1,990 | ₩2,015 | -1.71% | 8.9만 |
|---|
| 2026.08.25 | ₩2,015 | ₩2,035 | ₩1,991 | ₩2,035 | +0.99% | 5.6만 |
|---|
| 2026.08.24 | ₩2,000 | ₩2,040 | ₩1,995 | ₩2,035 | +1.75% | 10.1만 |
|---|
| 2026.08.21 | ₩2,020 | ₩2,025 | ₩1,977 | ₩2,015 | -0.25% | 4.8만 |
|---|
| 2026.08.20 | ₩2,030 | ₩2,055 | ₩1,977 | ₩2,020 | -0.49% | 2.4만 |
|---|
| 2026.08.19 | ₩2,015 | ₩2,020 | ₩1,975 | ₩1,975 | -1.99% | 4.7만 |
|---|
| 2026.08.18 | ₩2,025 | ₩2,035 | ₩1,996 | ₩2,015 | -0.49% | 6.6만 |
|---|
| 2026.08.14 | ₩2,020 | ₩2,050 | ₩2,010 | ₩2,045 | +1.24% | 2.8만 |
|---|
| 2026.08.13 | ₩2,075 | ₩2,080 | ₩2,020 | ₩2,040 | -1.69% | 5만 |
|---|
| 2026.08.12 | ₩2,065 | ₩2,100 | ₩2,060 | ₩2,075 | +0.48% | 3.5만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,090 | ₩2,040 | ₩2,065 | +1.23% | 6만 |
|---|
| 2026.08.10 | ₩2,005 | ₩2,055 | ₩1,999 | ₩2,055 | +2.49% | 9.3만 |
|---|
| 2026.08.07 | ₩2,025 | ₩2,050 | ₩1,993 | ₩2,015 | -0.49% | 11.8만 |
|---|
| 2026.08.06 | ₩2,025 | ₩2,040 | ₩2,000 | ₩2,025 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩2,005 | ₩2,045 | ₩1,995 | ₩2,005 | 0.00% | 4.5만 |
|---|
| 2026.08.04 | ₩1,960 | ₩2,020 | ₩1,960 | ₩2,000 | +2.04% | 3.8만 |
|---|
| 2026.08.03 | ₩1,915 | ₩1,998 | ₩1,915 | ₩1,960 | +2.35% | 3.7만 |
|---|
| 2026.07.31 | ₩1,896 | ₩1,933 | ₩1,896 | ₩1,932 | +1.90% | 2.5만 |
|---|
| 2026.07.30 | ₩1,710 | ₩1,925 | ₩1,710 | ₩1,894 | +10.76% | 6.8만 |
|---|
| 2026.07.29 | ₩2,000 | ₩2,015 | ₩1,732 | ₩1,860 | -7.00% | 12.8만 |
|---|
| 2026.07.28 | ₩2,005 | ₩2,020 | ₩1,956 | ₩1,958 | -2.34% | 7.2만 |
|---|
| 2026.07.27 | ₩2,015 | ₩2,080 | ₩2,005 | ₩2,025 | +0.50% | 4.7만 |
|---|
| 2026.07.24 | ₩1,991 | ₩2,055 | ₩1,989 | ₩2,015 | +1.21% | 8.2만 |
|---|
| 2026.07.23 | ₩1,982 | ₩2,045 | ₩1,982 | ₩1,991 | +0.45% | 5.6만 |
|---|
| 2026.07.22 | ₩1,993 | ₩2,020 | ₩1,982 | ₩1,996 | +0.15% | 5.1만 |
|---|
| 2026.07.21 | ₩1,970 | ₩2,040 | ₩1,970 | ₩2,005 | +1.78% | 6.1만 |
|---|
| 2026.07.20 | ₩2,050 | ₩2,050 | ₩1,997 | ₩1,997 | -2.59% | 3.4만 |
|---|
| 2026.07.16 | ₩2,035 | ₩2,105 | ₩2,000 | ₩2,070 | +1.72% | 6.6만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,050 | ₩1,983 | ₩2,035 | +1.24% | 4.3만 |
|---|
| 2026.07.14 | ₩1,983 | ₩2,040 | ₩1,982 | ₩1,982 | -0.05% | 6.9만 |
|---|
| 2026.07.13 | ₩2,060 | ₩2,095 | ₩1,998 | ₩1,999 | -2.96% | 6.6만 |
|---|
| 2026.07.10 | ₩2,045 | ₩2,095 | ₩2,040 | ₩2,065 | +0.98% | 7.4만 |
|---|
| 2026.07.09 | ₩1,995 | ₩2,075 | ₩1,986 | ₩2,045 | +2.51% | 8.1만 |
|---|
| 2026.07.08 | ₩2,010 | ₩2,075 | ₩1,989 | ₩1,996 | -0.70% | 9.2만 |
|---|
| 2026.07.07 | ₩1,975 | ₩2,045 | ₩1,975 | ₩2,015 | +2.03% | 7.3만 |
|---|
| 2026.07.06 | ₩1,996 | ₩2,020 | ₩1,986 | ₩2,015 | +0.95% | 2.9만 |
|---|
| 2026.07.03 | ₩1,950 | ₩1,996 | ₩1,930 | ₩1,996 | +2.36% | 6.4만 |
|---|
| 2026.07.02 | ₩1,990 | ₩2,050 | ₩1,956 | ₩1,962 | -1.41% | 4.1만 |
|---|
| 2026.07.01 | ₩1,938 | ₩2,030 | ₩1,935 | ₩1,996 | +2.99% | 5.6만 |
|---|
| 2026.06.30 | ₩1,960 | ₩2,000 | ₩1,929 | ₩1,952 | -0.41% | 3.4만 |
|---|
| 2026.06.29 | ₩1,800 | ₩1,965 | ₩1,800 | ₩1,959 | +8.83% | 7.2만 |
|---|
| 2026.06.26 | ₩1,850 | ₩1,861 | ₩1,781 | ₩1,818 | -1.73% | 10만 |
|---|
| 2026.06.25 | ₩1,867 | ₩1,930 | ₩1,860 | ₩1,861 | -0.32% | 5.5만 |
|---|
| 2026.06.24 | ₩1,855 | ₩1,919 | ₩1,855 | ₩1,875 | +1.08% | 5.6만 |
|---|
| 2026.06.23 | ₩1,941 | ₩2,000 | ₩1,900 | ₩1,900 | -2.11% | 8.9만 |
|---|
| 2026.06.22 | ₩1,972 | ₩2,020 | ₩1,961 | ₩1,961 | -0.56% | 6.3만 |
|---|
| 2026.06.19 | ₩2,030 | ₩2,045 | ₩1,961 | ₩1,995 | -1.72% | 9만 |
|---|
| 2026.06.18 | ₩2,100 | ₩2,120 | ₩2,020 | ₩2,030 | -3.33% | 9.3만 |
|---|
| 2026.06.17 | ₩2,110 | ₩2,150 | ₩2,090 | ₩2,110 | 0.00% | 5.5만 |
|---|
| 2026.06.16 | ₩2,155 | ₩2,155 | ₩2,100 | ₩2,110 | -2.09% | 7.3만 |
|---|
| 2026.06.15 | ₩2,115 | ₩2,165 | ₩2,110 | ₩2,115 | 0.00% | 5.3만 |
|---|
| 2026.06.12 | ₩2,050 | ₩2,130 | ₩2,050 | ₩2,110 | +2.93% | 6.6만 |
|---|
| 2026.06.11 | ₩2,000 | ₩2,075 | ₩1,975 | ₩2,035 | +1.75% | 7만 |
|---|
| 2026.06.10 | ₩2,010 | ₩2,055 | ₩1,983 | ₩2,015 | +0.25% | 1 |
|---|
| 2026.06.09 | ₩1,948 | ₩2,115 | ₩1,948 | ₩2,045 | +4.98% | 8.1만 |
|---|
| 2026.06.08 | ₩2,030 | ₩2,030 | ₩1,961 | ₩1,969 | -3.00% | 14.8만 |
|---|
| 2026.06.05 | ₩2,100 | ₩2,120 | ₩2,005 | ₩2,070 | -1.43% | 10.1만 |
|---|
| 2026.06.04 | ₩2,055 | ₩2,230 | ₩2,055 | ₩2,120 | +3.16% | 9만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,090 | ₩2,015 | ₩2,070 | +0.24% | 10.8만 |
|---|
| 2026.06.01 | ₩2,170 | ₩2,170 | ₩2,070 | ₩2,080 | -4.15% | 18.6만 |
|---|
| 2026.05.29 | ₩2,245 | ₩2,300 | ₩2,125 | ₩2,170 | -3.34% | 15.2만 |
|---|
| 2026.05.28 | ₩2,240 | ₩2,305 | ₩2,180 | ₩2,245 | +0.22% | 12.3만 |
|---|
| 2026.05.27 | ₩2,340 | ₩2,355 | ₩2,135 | ₩2,245 | -4.06% | 24.3만 |
|---|
| 2026.05.26 | ₩2,380 | ₩2,400 | ₩2,330 | ₩2,340 | -1.68% | 10.1만 |
|---|
| 2026.05.22 | ₩2,340 | ₩2,425 | ₩2,340 | ₩2,370 | +1.28% | 10.6만 |
|---|
| 2026.05.21 | ₩2,370 | ₩2,405 | ₩2,335 | ₩2,340 | -1.27% | 15.3만 |
|---|
| 2026.05.20 | ₩2,410 | ₩2,425 | ₩2,370 | ₩2,370 | -1.66% | 19.9만 |
|---|
| 2026.05.19 | ₩2,450 | ₩2,485 | ₩2,420 | ₩2,425 | -1.02% | 14만 |
|---|
| 2026.05.18 | ₩2,475 | ₩2,510 | ₩2,445 | ₩2,450 | -1.01% | 17.5만 |
|---|
| 2026.05.15 | ₩2,540 | ₩2,555 | ₩2,480 | ₩2,500 | -1.57% | 19.1만 |
|---|
| 2026.05.14 | ₩2,495 | ₩2,555 | ₩2,480 | ₩2,540 | +1.80% | 13.5만 |
|---|
| 2026.05.13 | ₩2,550 | ₩2,560 | ₩2,490 | ₩2,495 | -2.16% | 23.2만 |
|---|
| 2026.05.12 | ₩2,580 | ₩2,585 | ₩2,515 | ₩2,550 | -1.16% | 29.7만 |
|---|
| 2026.05.11 | ₩2,620 | ₩2,630 | ₩2,580 | ₩2,585 | -1.34% | 19.3만 |
|---|
| 2026.05.08 | ₩2,620 | ₩2,630 | ₩2,600 | ₩2,620 | 0.00% | 10.3만 |
|---|
| 2026.05.07 | ₩2,650 | ₩2,655 | ₩2,610 | ₩2,620 | -1.13% | 14.8만 |
|---|
| 2026.05.06 | ₩2,715 | ₩2,720 | ₩2,645 | ₩2,645 | -2.58% | 23.1만 |
|---|
| 2026.05.04 | ₩2,725 | ₩2,735 | ₩2,695 | ₩2,700 | -0.92% | 18.7만 |
|---|
| 2026.04.30 | ₩2,710 | ₩2,730 | ₩2,695 | ₩2,715 | +0.18% | 13.9만 |
|---|
| 2026.04.29 | ₩2,720 | ₩2,730 | ₩2,695 | ₩2,710 | -0.37% | 12.4만 |
|---|
| 2026.04.28 | ₩2,745 | ₩2,755 | ₩2,705 | ₩2,720 | -0.91% | 16.9만 |
|---|
| 2026.04.27 | ₩2,745 | ₩2,765 | ₩2,700 | ₩2,745 | 0.00% | 16.1만 |
|---|
| 2026.04.24 | ₩2,715 | ₩2,755 | ₩2,705 | ₩2,745 | +1.10% | 13.4만 |
|---|
| 2026.04.23 | ₩2,755 | ₩2,760 | ₩2,690 | ₩2,720 | -1.27% | 33.7만 |
|---|
| 2026.04.22 | ₩2,755 | ₩2,755 | ₩2,735 | ₩2,755 | 0.00% | 10.7만 |
|---|
| 2026.04.21 | ₩2,770 | ₩2,780 | ₩2,740 | ₩2,760 | -0.36% | 17.5만 |
|---|
| 2026.04.20 | ₩2,770 | ₩2,785 | ₩2,750 | ₩2,765 | -0.18% | 9.6만 |
|---|
| 2026.04.17 | ₩2,775 | ₩2,810 | ₩2,765 | ₩2,780 | +0.18% | 19.9만 |
|---|
| 2026.04.16 | ₩2,735 | ₩2,775 | ₩2,735 | ₩2,770 | +1.28% | 19.2만 |
|---|
| 2026.04.15 | ₩2,730 | ₩2,750 | ₩2,715 | ₩2,735 | +0.18% | 13.4만 |
|---|
| 2026.04.14 | ₩2,705 | ₩2,740 | ₩2,705 | ₩2,730 | +0.92% | 15.2만 |
|---|
| 2026.04.13 | ₩2,725 | ₩2,730 | ₩2,680 | ₩2,685 | -1.47% | 15만 |
|---|
| 2026.04.10 | ₩2,675 | ₩2,735 | ₩2,675 | ₩2,725 | +1.87% | 18.2만 |
|---|
| 2026.04.09 | ₩2,685 | ₩2,690 | ₩2,655 | ₩2,675 | -0.37% | 6.9만 |
|---|
| 2026.04.08 | ₩2,670 | ₩2,700 | ₩2,670 | ₩2,685 | +0.56% | 15만 |
|---|
| 2026.04.07 | ₩2,690 | ₩2,690 | ₩2,650 | ₩2,655 | -1.30% | 6.1만 |
|---|
| 2026.04.06 | ₩2,655 | ₩2,680 | ₩2,625 | ₩2,675 | +0.75% | 5.8만 |
|---|
| 2026.04.03 | ₩2,655 | ₩2,685 | ₩2,655 | ₩2,655 | 0.00% | 7만 |
|---|
| 2026.04.02 | ₩2,690 | ₩2,715 | ₩2,630 | ₩2,655 | -1.30% | 17.8만 |
|---|
| 2026.04.01 | ₩2,665 | ₩2,695 | ₩2,660 | ₩2,680 | +0.56% | 10.7만 |
|---|
| 2026.03.31 | ₩2,730 | ₩2,730 | ₩2,630 | ₩2,640 | -3.30% | 14.1만 |
|---|
| 2026.03.30 | ₩2,680 | ₩2,685 | ₩2,625 | ₩2,680 | 0.00% | 11.1만 |
|---|
| 2026.03.27 | ₩2,675 | ₩2,730 | ₩2,630 | ₩2,720 | +1.68% | 15.7만 |
|---|
| 2026.03.26 | ₩2,680 | ₩2,695 | ₩2,650 | ₩2,690 | +0.37% | 19.8만 |
|---|
| 2026.03.25 | ₩2,655 | ₩2,685 | ₩2,655 | ₩2,680 | +0.94% | 11.9만 |
|---|
| 2026.03.24 | ₩2,640 | ₩2,665 | ₩2,615 | ₩2,655 | +0.57% | 11.7만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,705 | ₩2,590 | ₩2,615 | -2.97% | 22.8만 |
|---|
| 2026.03.20 | ₩2,655 | ₩2,740 | ₩2,655 | ₩2,715 | +2.26% | 14.6만 |
|---|
| 2026.03.19 | ₩2,690 | ₩2,690 | ₩2,640 | ₩2,660 | -1.12% | 13.5만 |
|---|
| 2026.03.18 | ₩2,695 | ₩2,705 | ₩2,655 | ₩2,690 | -0.19% | 21.9만 |
|---|
| 2026.03.17 | ₩2,655 | ₩2,695 | ₩2,645 | ₩2,695 | +1.51% | 10.4만 |
|---|
| 2026.03.16 | ₩2,665 | ₩2,685 | ₩2,640 | ₩2,640 | -0.94% | 10.8만 |
|---|
| 2026.03.13 | ₩2,680 | ₩2,700 | ₩2,635 | ₩2,675 | -0.19% | 8.4만 |
|---|
| 2026.03.12 | ₩2,675 | ₩2,715 | ₩2,650 | ₩2,685 | +0.37% | 13.4만 |
|---|
| 2026.03.11 | ₩2,665 | ₩2,750 | ₩2,650 | ₩2,670 | +0.19% | 22만 |
|---|
| 2026.03.10 | ₩2,630 | ₩2,700 | ₩2,630 | ₩2,650 | +0.76% | 18.5만 |
|---|
| 2026.03.09 | ₩2,645 | ₩2,645 | ₩2,560 | ₩2,615 | -1.13% | 22.4만 |
|---|
| 2026.03.06 | ₩2,695 | ₩2,710 | ₩2,620 | ₩2,675 | -0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩2,610 | ₩2,710 | ₩2,610 | ₩2,695 | +3.26% | 28.9만 |
|---|
| 2026.03.04 | ₩2,740 | ₩2,740 | ₩2,510 | ₩2,555 | -6.75% | 94.3만 |
|---|
| 2026.03.03 | ₩2,795 | ₩2,845 | ₩2,750 | ₩2,750 | -1.61% | 38.5만 |
|---|
| 2026.02.27 | ₩2,840 | ₩2,855 | ₩2,780 | ₩2,850 | +0.35% | 43.3만 |
|---|
| 2026.02.26 | ₩2,950 | ₩2,950 | ₩2,850 | ₩2,850 | -3.39% | 49.1만 |
|---|
| 2026.02.25 | ₩3,000 | ₩3,005 | ₩2,930 | ₩2,930 | -2.33% | 43.7만 |
|---|
| 2026.02.24 | ₩3,020 | ₩3,020 | ₩2,970 | ₩3,000 | -0.66% | 42.8만 |
|---|
| 2026.02.23 | ₩2,955 | ₩3,030 | ₩2,940 | ₩3,020 | +2.20% | 86.7만 |
|---|
| 2026.02.20 | ₩2,950 | ₩2,970 | ₩2,920 | ₩2,945 | -0.17% | 38.1만 |
|---|
| 2026.02.19 | ₩2,910 | ₩2,955 | ₩2,875 | ₩2,950 | +1.37% | 55.8만 |
|---|
| 2026.02.13 | ₩2,905 | ₩2,940 | ₩2,875 | ₩2,905 | 0.00% | 40.2만 |
|---|
| 2026.02.12 | ₩2,955 | ₩2,965 | ₩2,920 | ₩2,945 | -0.34% | 37.1만 |
|---|
| 2026.02.11 | ₩2,935 | ₩2,967 | ₩2,910 | ₩2,955 | +0.68% | 48.9만 |
|---|
| 2026.02.10 | ₩2,865 | ₩2,935 | ₩2,865 | ₩2,925 | +2.09% | 70만 |
|---|
| 2026.02.09 | ₩2,860 | ₩2,915 | ₩2,860 | ₩2,875 | +0.52% | 52.6만 |
|---|
| 2026.02.06 | ₩2,825 | ₩2,850 | ₩2,750 | ₩2,845 | +0.71% | 41.5만 |
|---|
| 2026.02.05 | ₩2,870 | ₩2,875 | ₩2,830 | ₩2,840 | -1.05% | 38.4만 |
|---|
| 2026.02.04 | ₩2,805 | ₩2,875 | ₩2,805 | ₩2,870 | +2.32% | 44.5만 |
|---|
| 2026.02.03 | ₩2,775 | ₩2,820 | ₩2,770 | ₩2,805 | +1.08% | 23.7만 |
|---|
| 2026.02.02 | ₩2,835 | ₩2,835 | ₩2,755 | ₩2,765 | -2.47% | 44.7만 |
|---|
| 2026.01.30 | ₩2,870 | ₩2,870 | ₩2,815 | ₩2,840 | -1.05% | 30만 |
|---|
| 2026.01.29 | ₩2,870 | ₩2,885 | ₩2,820 | ₩2,845 | -0.87% | 71.9만 |
|---|
| 2026.01.28 | ₩2,875 | ₩2,885 | ₩2,845 | ₩2,870 | -0.17% | 43.9만 |
|---|
| 2026.01.27 | ₩2,840 | ₩2,870 | ₩2,820 | ₩2,870 | +1.06% | 40.2만 |
|---|
| 2026.01.26 | ₩2,825 | ₩2,850 | ₩2,820 | ₩2,840 | +0.53% | 33.8만 |
|---|
| 2026.01.23 | ₩2,820 | ₩2,835 | ₩2,800 | ₩2,825 | +0.18% | 21.7만 |
|---|
| 2026.01.22 | ₩2,785 | ₩2,825 | ₩2,765 | ₩2,820 | +1.26% | 27.5만 |
|---|
| 2026.01.21 | ₩2,810 | ₩2,815 | ₩2,765 | ₩2,775 | -1.25% | 25.5만 |
|---|
| 2026.01.20 | ₩2,770 | ₩2,835 | ₩2,765 | ₩2,820 | +1.81% | 25.7만 |
|---|
| 2026.01.19 | ₩2,790 | ₩2,800 | ₩2,750 | ₩2,770 | -0.72% | 24.1만 |
|---|
| 2026.01.16 | ₩2,815 | ₩2,830 | ₩2,785 | ₩2,790 | -0.89% | 21.2만 |
|---|
| 2026.01.15 | ₩2,825 | ₩2,825 | ₩2,780 | ₩2,800 | -0.88% | 20.5만 |
|---|
| 2026.01.14 | ₩2,805 | ₩2,835 | ₩2,785 | ₩2,820 | +0.53% | 29.4만 |
|---|
| 2026.01.13 | ₩2,800 | ₩2,835 | ₩2,780 | ₩2,800 | 0.00% | 29.9만 |
|---|
| 2026.01.12 | ₩2,845 | ₩2,850 | ₩2,795 | ₩2,825 | -0.70% | 22만 |
|---|
| 2026.01.09 | ₩2,770 | ₩2,860 | ₩2,765 | ₩2,845 | +2.71% | 35.2만 |
|---|
| 2026.01.08 | ₩2,850 | ₩2,855 | ₩2,760 | ₩2,770 | -2.81% | 41.4만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,880 | ₩2,805 | ₩2,840 | -0.53% | 58.8만 |
|---|
| 2026.01.06 | ₩2,870 | ₩3,140 | ₩2,835 | ₩2,855 | -0.52% | 293.5만 |
|---|
| 2026.01.05 | ₩2,895 | ₩2,900 | ₩2,855 | ₩2,880 | -0.52% | 48.5만 |
|---|
| 2026.01.02 | ₩2,845 | ₩2,935 | ₩2,845 | ₩2,880 | +1.23% | 87.8만 |
|---|
| 2025.12.30 | ₩2,885 | ₩2,890 | ₩2,810 | ₩2,855 | -1.04% | 89.2만 |
|---|
| 2025.12.29 | ₩2,865 | ₩3,350 | ₩2,810 | ₩2,900 | +1.22% | 901.4만 |
|---|
| 2025.12.26 | ₩2,895 | ₩2,920 | ₩2,815 | ₩2,845 | -1.73% | 72.6만 |
|---|
| 2025.12.24 | ₩2,915 | ₩2,995 | ₩2,895 | ₩2,905 | -0.34% | 125.9만 |
|---|
| 2025.12.23 | ₩2,895 | ₩2,925 | ₩2,875 | ₩2,900 | +0.17% | 69.2만 |
|---|
| 2025.12.22 | ₩2,885 | ₩2,910 | ₩2,855 | ₩2,890 | +0.17% | 48.6만 |
|---|
| 2025.12.19 | ₩2,820 | ₩2,935 | ₩2,790 | ₩2,885 | +2.30% | 89.1만 |
|---|
| 2025.12.18 | ₩2,795 | ₩2,875 | ₩2,780 | ₩2,810 | +0.54% | 78.8만 |
|---|
| 2025.12.17 | ₩2,865 | ₩2,875 | ₩2,800 | ₩2,810 | -1.92% | 87.5만 |
|---|
| 2025.12.16 | ₩2,755 | ₩3,010 | ₩2,720 | ₩2,865 | +3.99% | 439.4만 |
|---|
| 2025.12.15 | ₩2,835 | ₩2,840 | ₩2,740 | ₩2,755 | -2.82% | 97.9만 |
|---|
| 2025.12.12 | ₩2,735 | ₩2,745 | ₩2,705 | ₩2,720 | -0.55% | 17.7만 |
|---|
| 2025.12.11 | ₩2,680 | ₩2,745 | ₩2,680 | ₩2,720 | +1.49% | 27.9만 |
|---|
| 2025.12.10 | ₩2,680 | ₩2,695 | ₩2,675 | ₩2,675 | -0.19% | 10.7만 |
|---|
| 2025.12.09 | ₩2,695 | ₩2,700 | ₩2,680 | ₩2,690 | -0.19% | 13.7만 |
|---|
| 2025.12.08 | ₩2,700 | ₩2,725 | ₩2,685 | ₩2,695 | -0.19% | 16.2만 |
|---|
| 2025.12.05 | ₩2,720 | ₩2,725 | ₩2,695 | ₩2,700 | -0.74% | 19.9만 |
|---|
| 2025.12.04 | ₩2,730 | ₩2,740 | ₩2,690 | ₩2,710 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩2,720 | ₩2,765 | ₩2,705 | ₩2,735 | +0.55% | 25.6만 |
|---|
| 2025.12.02 | ₩2,725 | ₩2,735 | ₩2,700 | ₩2,720 | -0.18% | 21만 |
|---|
| 2025.12.01 | ₩2,725 | ₩2,755 | ₩2,710 | ₩2,725 | 0.00% | 26.6만 |
|---|
| 2025.11.28 | ₩2,690 | ₩2,735 | ₩2,685 | ₩2,730 | +1.49% | 25.7만 |
|---|
| 2025.11.27 | ₩2,735 | ₩2,750 | ₩2,690 | ₩2,690 | -1.65% | 45만 |
|---|
| 2025.11.26 | ₩2,720 | ₩2,755 | ₩2,680 | ₩2,750 | +1.10% | 46.2만 |
|---|
| 2025.11.25 | ₩2,740 | ₩2,785 | ₩2,690 | ₩2,710 | -1.09% | 70.9만 |
|---|
| 2025.11.24 | ₩2,760 | ₩2,855 | ₩2,735 | ₩2,740 | -0.72% | 143만 |
|---|
| 2025.11.21 | ₩2,950 | ₩3,000 | ₩2,745 | ₩2,745 | -6.95% | 276만 |
|---|
| 2025.11.20 | ₩2,850 | ₩3,090 | ₩2,820 | ₩2,870 | +0.70% | 984.9만 |
|---|
| 2025.11.19 | ₩2,650 | ₩3,350 | ₩2,645 | ₩3,010 | +13.58% | 1995.3만 |
|---|
| 2025.11.18 | ₩2,670 | ₩2,690 | ₩2,645 | ₩2,670 | 0.00% | 11.7만 |
|---|
| 2025.11.17 | ₩2,710 | ₩2,725 | ₩2,565 | ₩2,675 | -1.29% | 12만 |
|---|
| 2025.11.14 | ₩2,760 | ₩2,760 | ₩2,710 | ₩2,710 | -1.81% | 6만 |
|---|
| 2025.11.13 | ₩2,760 | ₩2,770 | ₩2,740 | ₩2,760 | 0.00% | 5.4만 |
|---|
| 2025.11.12 | ₩2,745 | ₩2,760 | ₩2,725 | ₩2,760 | +0.55% | 9.6만 |
|---|
| 2025.11.11 | ₩2,715 | ₩2,770 | ₩2,705 | ₩2,730 | +0.55% | 16.3만 |
|---|
| 2025.11.10 | ₩2,685 | ₩2,725 | ₩2,675 | ₩2,710 | +0.93% | 9만 |
|---|
| 2025.11.07 | ₩2,685 | ₩2,705 | ₩2,650 | ₩2,685 | 0.00% | 11.2만 |
|---|
| 2025.11.06 | ₩2,655 | ₩2,760 | ₩2,640 | ₩2,705 | +1.88% | 17.1만 |
|---|
| 2025.11.05 | ₩2,675 | ₩2,695 | ₩2,620 | ₩2,645 | -1.12% | 22.2만 |
|---|
| 2025.11.04 | ₩2,655 | ₩2,700 | ₩2,640 | ₩2,695 | +1.51% | 14.2만 |
|---|
| 2025.11.03 | ₩2,700 | ₩2,710 | ₩2,655 | ₩2,655 | -1.67% | 20.5만 |
|---|
| 2025.10.31 | ₩2,720 | ₩2,720 | ₩2,685 | ₩2,690 | -1.10% | 9.8만 |
|---|
| 2025.10.30 | ₩2,740 | ₩2,750 | ₩2,710 | ₩2,720 | -0.73% | 17.1만 |
|---|
| 2025.10.29 | ₩2,780 | ₩2,785 | ₩2,745 | ₩2,750 | -1.08% | 12.4만 |
|---|
| 2025.10.28 | ₩2,750 | ₩2,777 | ₩2,735 | ₩2,775 | +0.91% | 14.3만 |
|---|
| 2025.10.27 | ₩2,760 | ₩2,775 | ₩2,750 | ₩2,750 | -0.36% | 12.2만 |
|---|
| 2025.10.24 | ₩2,760 | ₩2,780 | ₩2,755 | ₩2,760 | 0.00% | 6.4만 |
|---|
| 2025.10.23 | ₩2,765 | ₩2,780 | ₩2,745 | ₩2,760 | -0.18% | 7.7만 |
|---|
| 2025.10.22 | ₩2,760 | ₩2,780 | ₩2,740 | ₩2,765 | +0.18% | 10.6만 |
|---|
| 2025.10.21 | ₩2,755 | ₩2,790 | ₩2,755 | ₩2,760 | +0.18% | 10.9만 |
|---|
| 2025.10.20 | ₩2,785 | ₩2,790 | ₩2,730 | ₩2,765 | -0.72% | 14.1만 |
|---|
| 2025.10.17 | ₩2,805 | ₩2,820 | ₩2,765 | ₩2,785 | -0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩2,800 | ₩2,830 | ₩2,780 | ₩2,810 | +0.36% | 9.9만 |
|---|
| 2025.10.15 | ₩2,740 | ₩2,895 | ₩2,740 | ₩2,810 | +2.55% | 49.5만 |
|---|
| 2025.10.14 | ₩2,750 | ₩2,765 | ₩2,730 | ₩2,740 | -0.36% | 12.8만 |
|---|
| 2025.10.13 | ₩2,765 | ₩2,780 | ₩2,740 | ₩2,750 | -0.54% | 12.8만 |
|---|