시장 데이터를 불러오는 중
전체 종목
케이씨피드 과거 주가
025880.KQ · KOSDAQ
주요 제품·사업: 사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025880.KQ · KOSDAQ
주요 제품·사업: 사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,335 | ₩2,350 | ₩2,315 | ₩2,325 | -0.43% | 2.1만 |
| 2026.10.07 | ₩2,310 | ₩2,345 | ₩2,310 | ₩2,345 | +1.52% | 1.2만 |
| 2026.10.06 | ₩2,315 | ₩2,345 | ₩2,305 | ₩2,330 | +0.65% | 3.9만 |
| 2026.10.02 | ₩2,320 | ₩2,340 | ₩2,295 | ₩2,320 | 0.00% | 1.4만 |
| 2026.10.01 | ₩2,305 | ₩2,330 | ₩2,280 | ₩2,330 | +1.08% | 1.6만 |
| 2026.09.30 | ₩2,330 | ₩2,330 | ₩2,275 | ₩2,280 | -2.15% | 2.7만 |
| 2026.09.29 | ₩2,305 | ₩2,330 | ₩2,290 | ₩2,300 | -0.22% | 1.5만 |
| 2026.09.28 | ₩2,305 | ₩2,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| ₩2,290 |
| -0.65% |
| 8.4만 |
| 2026.09.23 | ₩2,305 | ₩2,320 | ₩2,295 | ₩2,310 | +0.22% | 2.8만 |
|---|
| 2026.09.22 | ₩2,305 | ₩2,325 | ₩2,300 | ₩2,305 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩2,350 | ₩2,350 | ₩2,300 | ₩2,305 | -1.91% | 4.6만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,345 | ₩2,325 | ₩2,340 | -0.21% | 2.9만 |
|---|
| 2026.09.17 | ₩2,335 | ₩2,340 | ₩2,325 | ₩2,330 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩2,335 | ₩2,350 | ₩2,330 | ₩2,335 | 0.00% | 2만 |
|---|
| 2026.09.15 | ₩2,340 | ₩2,365 | ₩2,335 | ₩2,350 | +0.43% | 1.9만 |
|---|
| 2026.09.14 | ₩2,345 | ₩2,360 | ₩2,335 | ₩2,355 | +0.43% | 1.5만 |
|---|
| 2026.09.11 | ₩2,355 | ₩2,370 | ₩2,335 | ₩2,345 | -0.42% | 3.4만 |
|---|
| 2026.09.10 | ₩2,375 | ₩2,415 | ₩2,340 | ₩2,370 | -0.21% | 9.4만 |
|---|
| 2026.09.09 | ₩2,360 | ₩2,375 | ₩2,355 | ₩2,375 | +0.64% | 2.8만 |
|---|
| 2026.09.08 | ₩2,360 | ₩2,390 | ₩2,350 | ₩2,360 | 0.00% | 7.8만 |
|---|
| 2026.09.07 | ₩2,365 | ₩2,380 | ₩2,345 | ₩2,375 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩2,345 | ₩2,360 | ₩2,330 | ₩2,355 | +0.43% | 4.1만 |
|---|
| 2026.09.03 | ₩2,370 | ₩2,370 | ₩2,330 | ₩2,345 | -1.05% | 5.9만 |
|---|
| 2026.09.02 | ₩2,385 | ₩2,395 | ₩2,340 | ₩2,380 | -0.21% | 2.9만 |
|---|
| 2026.09.01 | ₩2,415 | ₩2,415 | ₩2,355 | ₩2,390 | -1.04% | 5.9만 |
|---|
| 2026.08.31 | ₩2,370 | ₩2,385 | ₩2,345 | ₩2,385 | +0.63% | 1.2만 |
|---|
| 2026.08.28 | ₩2,360 | ₩2,370 | ₩2,335 | ₩2,370 | +0.42% | 6.8만 |
|---|
| 2026.08.27 | ₩2,365 | ₩2,380 | ₩2,335 | ₩2,370 | +0.21% | 5.6만 |
|---|
| 2026.08.26 | ₩2,370 | ₩2,410 | ₩2,345 | ₩2,365 | -0.21% | 6.6만 |
|---|
| 2026.08.25 | ₩2,365 | ₩2,365 | ₩2,330 | ₩2,360 | -0.21% | 8.1만 |
|---|
| 2026.08.24 | ₩2,380 | ₩2,380 | ₩2,340 | ₩2,365 | -0.63% | 3.5만 |
|---|
| 2026.08.21 | ₩2,390 | ₩2,390 | ₩2,340 | ₩2,370 | -0.84% | 6.8만 |
|---|
| 2026.08.20 | ₩2,420 | ₩2,420 | ₩2,360 | ₩2,390 | -1.24% | 9.9만 |
|---|
| 2026.08.19 | ₩2,430 | ₩2,460 | ₩2,360 | ₩2,390 | -1.65% | 17.5만 |
|---|
| 2026.08.18 | ₩2,600 | ₩2,605 | ₩2,445 | ₩2,450 | -5.77% | 16만 |
|---|
| 2026.08.14 | ₩2,630 | ₩2,640 | ₩2,590 | ₩2,605 | -0.95% | 3.2만 |
|---|
| 2026.08.13 | ₩2,635 | ₩2,635 | ₩2,550 | ₩2,625 | -0.38% | 2.6만 |
|---|
| 2026.08.12 | ₩2,640 | ₩2,655 | ₩2,585 | ₩2,615 | -0.95% | 4.4만 |
|---|
| 2026.08.11 | ₩2,605 | ₩2,660 | ₩2,570 | ₩2,660 | +2.11% | 2만 |
|---|
| 2026.08.10 | ₩2,555 | ₩2,605 | ₩2,535 | ₩2,605 | +1.96% | 4.1만 |
|---|
| 2026.08.07 | ₩2,570 | ₩2,570 | ₩2,510 | ₩2,555 | -0.58% | 3.5만 |
|---|
| 2026.08.06 | ₩2,510 | ₩2,580 | ₩2,490 | ₩2,555 | +1.79% | 4.5만 |
|---|
| 2026.08.05 | ₩2,540 | ₩2,540 | ₩2,505 | ₩2,530 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩2,490 | ₩2,530 | ₩2,490 | ₩2,510 | +0.80% | 1.9만 |
|---|
| 2026.08.03 | ₩2,500 | ₩2,540 | ₩2,475 | ₩2,500 | 0.00% | 2만 |
|---|
| 2026.07.31 | ₩2,480 | ₩2,495 | ₩2,460 | ₩2,490 | +0.40% | 1.6만 |
|---|
| 2026.07.30 | ₩2,290 | ₩2,495 | ₩2,290 | ₩2,460 | +7.42% | 5.7만 |
|---|
| 2026.07.29 | ₩2,500 | ₩2,540 | ₩2,435 | ₩2,460 | -1.60% | 2.9만 |
|---|
| 2026.07.28 | ₩2,585 | ₩2,585 | ₩2,445 | ₩2,485 | -3.87% | 3.7만 |
|---|
| 2026.07.27 | ₩2,615 | ₩2,620 | ₩2,580 | ₩2,580 | -1.34% | 2.1만 |
|---|
| 2026.07.24 | ₩2,630 | ₩2,665 | ₩2,590 | ₩2,625 | -0.19% | 5.1만 |
|---|
| 2026.07.23 | ₩2,605 | ₩2,635 | ₩2,570 | ₩2,625 | +0.77% | 4.4만 |
|---|
| 2026.07.22 | ₩2,605 | ₩2,615 | ₩2,570 | ₩2,590 | -0.58% | 2.2만 |
|---|
| 2026.07.21 | ₩2,610 | ₩2,620 | ₩2,500 | ₩2,610 | 0.00% | 5.3만 |
|---|
| 2026.07.20 | ₩2,565 | ₩2,722 | ₩2,550 | ₩2,605 | +1.56% | 23.2만 |
|---|
| 2026.07.16 | ₩2,615 | ₩2,640 | ₩2,575 | ₩2,595 | -0.76% | 3.6만 |
|---|
| 2026.07.15 | ₩2,510 | ₩2,635 | ₩2,510 | ₩2,615 | +4.18% | 7.7만 |
|---|
| 2026.07.14 | ₩2,500 | ₩2,665 | ₩2,500 | ₩2,555 | +2.20% | 18.3만 |
|---|
| 2026.07.13 | ₩2,550 | ₩2,560 | ₩2,495 | ₩2,510 | -1.57% | 5.1만 |
|---|
| 2026.07.10 | ₩2,515 | ₩2,570 | ₩2,505 | ₩2,540 | +0.99% | 4.2만 |
|---|
| 2026.07.09 | ₩2,520 | ₩2,535 | ₩2,475 | ₩2,510 | -0.40% | 2만 |
|---|
| 2026.07.08 | ₩2,545 | ₩2,555 | ₩2,470 | ₩2,490 | -2.16% | 6.7만 |
|---|
| 2026.07.07 | ₩2,505 | ₩2,600 | ₩2,495 | ₩2,535 | +1.20% | 6.8만 |
|---|
| 2026.07.06 | ₩2,525 | ₩2,570 | ₩2,505 | ₩2,515 | -0.40% | 3.1만 |
|---|
| 2026.07.03 | ₩2,435 | ₩2,530 | ₩2,400 | ₩2,530 | +3.90% | 4.3만 |
|---|
| 2026.07.02 | ₩2,420 | ₩2,450 | ₩2,395 | ₩2,440 | +0.83% | 3만 |
|---|
| 2026.07.01 | ₩2,445 | ₩2,460 | ₩2,395 | ₩2,420 | -1.02% | 5.5만 |
|---|
| 2026.06.30 | ₩2,455 | ₩2,490 | ₩2,445 | ₩2,445 | -0.41% | 2.9만 |
|---|
| 2026.06.29 | ₩2,390 | ₩2,480 | ₩2,380 | ₩2,475 | +3.56% | 5.2만 |
|---|
| 2026.06.26 | ₩2,410 | ₩2,410 | ₩2,300 | ₩2,350 | -2.49% | 4.6만 |
|---|
| 2026.06.25 | ₩2,420 | ₩2,435 | ₩2,325 | ₩2,380 | -1.65% | 4.2만 |
|---|
| 2026.06.24 | ₩2,385 | ₩2,435 | ₩2,365 | ₩2,420 | +1.47% | 4.1만 |
|---|
| 2026.06.23 | ₩2,500 | ₩2,505 | ₩2,305 | ₩2,400 | -4.00% | 8.1만 |
|---|
| 2026.06.22 | ₩2,530 | ₩2,585 | ₩2,480 | ₩2,500 | -1.19% | 5.5만 |
|---|
| 2026.06.19 | ₩2,540 | ₩2,540 | ₩2,365 | ₩2,510 | -1.18% | 6.4만 |
|---|
| 2026.06.18 | ₩2,550 | ₩2,575 | ₩2,525 | ₩2,540 | -0.39% | 4.3만 |
|---|
| 2026.06.17 | ₩2,555 | ₩2,595 | ₩2,550 | ₩2,550 | -0.20% | 3.3만 |
|---|
| 2026.06.16 | ₩2,525 | ₩2,575 | ₩2,525 | ₩2,555 | +1.19% | 4.1만 |
|---|
| 2026.06.15 | ₩2,570 | ₩2,595 | ₩2,540 | ₩2,555 | -0.58% | 3.5만 |
|---|
| 2026.06.12 | ₩2,505 | ₩2,600 | ₩2,505 | ₩2,570 | +2.59% | 9.3만 |
|---|
| 2026.06.11 | ₩2,455 | ₩2,545 | ₩2,435 | ₩2,505 | +2.04% | 5.6만 |
|---|
| 2026.06.10 | ₩2,455 | ₩2,490 | ₩2,430 | ₩2,455 | 0.00% | 3.2만 |
|---|
| 2026.06.09 | ₩2,410 | ₩2,510 | ₩2,410 | ₩2,455 | +1.87% | 7.9만 |
|---|
| 2026.06.08 | ₩2,500 | ₩2,500 | ₩2,430 | ₩2,430 | -2.80% | 9.5만 |
|---|
| 2026.06.05 | ₩2,515 | ₩2,525 | ₩2,485 | ₩2,500 | -0.60% | 4.1만 |
|---|
| 2026.06.04 | ₩2,500 | ₩2,535 | ₩2,485 | ₩2,510 | +0.40% | 5.9만 |
|---|
| 2026.06.02 | ₩2,495 | ₩2,505 | ₩2,445 | ₩2,500 | +0.20% | 10.1만 |
|---|
| 2026.06.01 | ₩2,520 | ₩2,540 | ₩2,475 | ₩2,520 | 0.00% | 17만 |
|---|
| 2026.05.29 | ₩2,565 | ₩2,580 | ₩2,520 | ₩2,525 | -1.56% | 9.6만 |
|---|
| 2026.05.28 | ₩2,565 | ₩2,595 | ₩2,525 | ₩2,565 | 0.00% | 8.6만 |
|---|
| 2026.05.27 | ₩2,605 | ₩2,625 | ₩2,550 | ₩2,565 | -1.54% | 13.4만 |
|---|
| 2026.05.26 | ₩2,690 | ₩2,705 | ₩2,610 | ₩2,610 | -2.97% | 10.9만 |
|---|
| 2026.05.22 | ₩2,635 | ₩2,725 | ₩2,635 | ₩2,685 | +1.90% | 5.9만 |
|---|
| 2026.05.21 | ₩2,650 | ₩2,700 | ₩2,625 | ₩2,645 | -0.19% | 11.7만 |
|---|
| 2026.05.20 | ₩2,720 | ₩2,730 | ₩2,650 | ₩2,665 | -2.02% | 12.5만 |
|---|
| 2026.05.19 | ₩2,725 | ₩2,770 | ₩2,720 | ₩2,720 | -0.18% | 5만 |
|---|
| 2026.05.18 | ₩2,760 | ₩2,775 | ₩2,690 | ₩2,750 | -0.36% | 16.4만 |
|---|
| 2026.05.15 | ₩2,795 | ₩2,825 | ₩2,720 | ₩2,780 | -0.54% | 28.2만 |
|---|
| 2026.05.14 | ₩2,815 | ₩2,850 | ₩2,790 | ₩2,835 | +0.71% | 8.4만 |
|---|
| 2026.05.13 | ₩2,800 | ₩2,870 | ₩2,780 | ₩2,815 | +0.54% | 11.4만 |
|---|
| 2026.05.12 | ₩2,850 | ₩2,865 | ₩2,795 | ₩2,800 | -1.75% | 12.7만 |
|---|
| 2026.05.11 | ₩2,885 | ₩2,940 | ₩2,835 | ₩2,850 | -1.21% | 20.8만 |
|---|
| 2026.05.08 | ₩2,900 | ₩2,950 | ₩2,885 | ₩2,915 | +0.52% | 5.5만 |
|---|
| 2026.05.07 | ₩2,945 | ₩2,955 | ₩2,900 | ₩2,900 | -1.53% | 9.3만 |
|---|
| 2026.05.06 | ₩3,050 | ₩3,060 | ₩2,925 | ₩2,945 | -3.44% | 24.7만 |
|---|
| 2026.05.04 | ₩3,070 | ₩3,080 | ₩3,005 | ₩3,050 | -0.65% | 16만 |
|---|
| 2026.04.30 | ₩3,025 | ₩3,085 | ₩3,020 | ₩3,050 | +0.83% | 16.2만 |
|---|
| 2026.04.29 | ₩2,970 | ₩3,040 | ₩2,965 | ₩3,025 | +1.85% | 9.1만 |
|---|
| 2026.04.28 | ₩3,015 | ₩3,020 | ₩2,955 | ₩2,975 | -1.33% | 19.8만 |
|---|
| 2026.04.27 | ₩3,060 | ₩3,100 | ₩3,000 | ₩3,015 | -1.47% | 44.4만 |
|---|
| 2026.04.24 | ₩2,995 | ₩3,045 | ₩2,995 | ₩3,020 | +0.83% | 6.6만 |
|---|
| 2026.04.23 | ₩3,005 | ₩3,015 | ₩2,980 | ₩3,000 | -0.17% | 8.1만 |
|---|
| 2026.04.22 | ₩2,980 | ₩3,060 | ₩2,980 | ₩3,000 | +0.67% | 15.6만 |
|---|
| 2026.04.21 | ₩3,025 | ₩3,060 | ₩2,975 | ₩2,980 | -1.49% | 18.3만 |
|---|
| 2026.04.20 | ₩3,075 | ₩3,100 | ₩3,050 | ₩3,050 | -0.81% | 9.9만 |
|---|
| 2026.04.17 | ₩3,075 | ₩3,115 | ₩3,050 | ₩3,075 | 0.00% | 10.6만 |
|---|
| 2026.04.16 | ₩3,025 | ₩3,100 | ₩3,025 | ₩3,100 | +2.48% | 18.6만 |
|---|
| 2026.04.15 | ₩3,040 | ₩3,055 | ₩2,985 | ₩3,025 | -0.49% | 19.1만 |
|---|
| 2026.04.14 | ₩3,005 | ₩3,070 | ₩3,000 | ₩3,035 | +1.00% | 15.3만 |
|---|
| 2026.04.13 | ₩3,030 | ₩3,050 | ₩2,975 | ₩3,005 | -0.83% | 18.1만 |
|---|
| 2026.04.10 | ₩2,935 | ₩3,020 | ₩2,930 | ₩3,020 | +2.90% | 25.5만 |
|---|
| 2026.04.09 | ₩2,915 | ₩2,955 | ₩2,890 | ₩2,930 | +0.51% | 17.3만 |
|---|
| 2026.04.08 | ₩2,900 | ₩2,930 | ₩2,850 | ₩2,890 | -0.34% | 10.9만 |
|---|
| 2026.04.07 | ₩2,870 | ₩2,940 | ₩2,870 | ₩2,905 | +1.22% | 10.9만 |
|---|
| 2026.04.06 | ₩2,970 | ₩3,030 | ₩2,890 | ₩2,895 | -2.53% | 13만 |
|---|
| 2026.04.03 | ₩2,835 | ₩2,970 | ₩2,835 | ₩2,945 | +3.88% | 15만 |
|---|
| 2026.04.02 | ₩2,920 | ₩2,950 | ₩2,825 | ₩2,835 | -2.91% | 12.1만 |
|---|
| 2026.04.01 | ₩2,855 | ₩2,925 | ₩2,845 | ₩2,910 | +1.93% | 7.5만 |
|---|
| 2026.03.31 | ₩2,870 | ₩2,890 | ₩2,840 | ₩2,850 | -0.70% | 14.5만 |
|---|
| 2026.03.30 | ₩2,880 | ₩2,955 | ₩2,840 | ₩2,890 | +0.35% | 14.8만 |
|---|
| 2026.03.27 | ₩2,915 | ₩2,950 | ₩2,860 | ₩2,905 | -0.34% | 11.1만 |
|---|
| 2026.03.26 | ₩2,965 | ₩3,045 | ₩2,910 | ₩2,915 | -1.69% | 16.3만 |
|---|
| 2026.03.25 | ₩2,920 | ₩2,960 | ₩2,900 | ₩2,960 | +1.37% | 12.1만 |
|---|
| 2026.03.24 | ₩2,900 | ₩2,935 | ₩2,860 | ₩2,920 | +0.69% | 24.3만 |
|---|
| 2026.03.23 | ₩3,020 | ₩3,040 | ₩2,875 | ₩2,900 | -3.97% | 22.6만 |
|---|
| 2026.03.20 | ₩2,955 | ₩3,020 | ₩2,920 | ₩3,015 | +2.03% | 20.6만 |
|---|
| 2026.03.19 | ₩2,985 | ₩3,075 | ₩2,935 | ₩2,955 | -1.01% | 36.4만 |
|---|
| 2026.03.18 | ₩2,990 | ₩3,005 | ₩2,895 | ₩2,930 | -2.01% | 45만 |
|---|
| 2026.03.17 | ₩2,935 | ₩3,010 | ₩2,865 | ₩3,005 | +2.39% | 39만 |
|---|
| 2026.03.16 | ₩3,020 | ₩3,110 | ₩2,935 | ₩2,970 | -1.66% | 90.5만 |
|---|
| 2026.03.13 | ₩3,010 | ₩3,315 | ₩2,880 | ₩3,020 | +0.33% | 582만 |
|---|
| 2026.03.12 | ₩2,915 | ₩2,970 | ₩2,890 | ₩2,920 | +0.17% | 29.3만 |
|---|
| 2026.03.11 | ₩2,925 | ₩2,925 | ₩2,850 | ₩2,895 | -1.03% | 28.7만 |
|---|
| 2026.03.10 | ₩2,895 | ₩3,070 | ₩2,840 | ₩2,890 | -0.17% | 68.1만 |
|---|
| 2026.03.09 | ₩2,890 | ₩3,375 | ₩2,830 | ₩2,900 | +0.35% | 467.9만 |
|---|
| 2026.03.06 | ₩2,810 | ₩2,860 | ₩2,785 | ₩2,850 | +1.42% | 13.6만 |
|---|
| 2026.03.05 | ₩2,735 | ₩2,840 | ₩2,630 | ₩2,835 | +3.66% | 29.4만 |
|---|
| 2026.03.04 | ₩2,865 | ₩3,005 | ₩2,640 | ₩2,690 | -6.11% | 170.1만 |
|---|
| 2026.03.03 | ₩2,755 | ₩2,970 | ₩2,680 | ₩2,810 | +2.00% | 44.7만 |
|---|
| 2026.02.27 | ₩2,820 | ₩2,820 | ₩2,775 | ₩2,795 | -0.89% | 7.5만 |
|---|
| 2026.02.26 | ₩2,850 | ₩2,855 | ₩2,795 | ₩2,820 | -1.05% | 14.7만 |
|---|
| 2026.02.25 | ₩2,820 | ₩2,820 | ₩2,790 | ₩2,790 | -1.06% | 8.7만 |
|---|
| 2026.02.24 | ₩2,820 | ₩2,830 | ₩2,790 | ₩2,810 | -0.35% | 9.2만 |
|---|
| 2026.02.23 | ₩2,770 | ₩2,835 | ₩2,770 | ₩2,815 | +1.62% | 11.1만 |
|---|
| 2026.02.20 | ₩2,740 | ₩2,785 | ₩2,725 | ₩2,765 | +0.91% | 8만 |
|---|
| 2026.02.19 | ₩2,745 | ₩2,770 | ₩2,725 | ₩2,740 | -0.18% | 10만 |
|---|
| 2026.02.13 | ₩2,750 | ₩2,770 | ₩2,730 | ₩2,745 | -0.18% | 6.2만 |
|---|
| 2026.02.12 | ₩2,710 | ₩2,775 | ₩2,705 | ₩2,765 | +2.03% | 9.4만 |
|---|
| 2026.02.11 | ₩2,700 | ₩2,750 | ₩2,670 | ₩2,695 | -0.19% | 19.8만 |
|---|
| 2026.02.10 | ₩2,700 | ₩2,710 | ₩2,680 | ₩2,700 | 0.00% | 2.9만 |
|---|
| 2026.02.09 | ₩2,715 | ₩2,725 | ₩2,680 | ₩2,700 | -0.55% | 2.6만 |
|---|
| 2026.02.06 | ₩2,700 | ₩2,715 | ₩2,645 | ₩2,715 | +0.56% | 3.5만 |
|---|
| 2026.02.05 | ₩2,710 | ₩2,725 | ₩2,655 | ₩2,720 | +0.37% | 8만 |
|---|
| 2026.02.04 | ₩2,660 | ₩2,715 | ₩2,635 | ₩2,715 | +2.07% | 8만 |
|---|
| 2026.02.03 | ₩2,625 | ₩2,695 | ₩2,605 | ₩2,660 | +1.33% | 7.1만 |
|---|
| 2026.02.02 | ₩2,700 | ₩2,700 | ₩2,600 | ₩2,610 | -3.33% | 16.1만 |
|---|
| 2026.01.30 | ₩2,660 | ₩2,740 | ₩2,660 | ₩2,705 | +1.69% | 11.1만 |
|---|
| 2026.01.29 | ₩2,645 | ₩2,670 | ₩2,620 | ₩2,665 | +0.76% | 11.3만 |
|---|
| 2026.01.28 | ₩2,665 | ₩2,665 | ₩2,630 | ₩2,635 | -1.13% | 7.8만 |
|---|
| 2026.01.27 | ₩2,695 | ₩2,710 | ₩2,645 | ₩2,660 | -1.30% | 10.8만 |
|---|
| 2026.01.26 | ₩2,665 | ₩2,745 | ₩2,645 | ₩2,695 | +1.13% | 5만 |
|---|
| 2026.01.23 | ₩2,645 | ₩2,675 | ₩2,620 | ₩2,665 | +0.76% | 4.3만 |
|---|
| 2026.01.22 | ₩2,640 | ₩2,655 | ₩2,620 | ₩2,630 | -0.38% | 4.1만 |
|---|
| 2026.01.21 | ₩2,685 | ₩2,685 | ₩2,625 | ₩2,640 | -1.68% | 4.1만 |
|---|
| 2026.01.20 | ₩2,670 | ₩2,690 | ₩2,645 | ₩2,685 | +0.56% | 3.8만 |
|---|
| 2026.01.19 | ₩2,675 | ₩2,685 | ₩2,640 | ₩2,675 | 0.00% | 4.1만 |
|---|
| 2026.01.16 | ₩2,650 | ₩2,675 | ₩2,645 | ₩2,675 | +0.94% | 3.7만 |
|---|
| 2026.01.15 | ₩2,670 | ₩2,670 | ₩2,640 | ₩2,650 | -0.75% | 1.9만 |
|---|
| 2026.01.14 | ₩2,670 | ₩2,675 | ₩2,650 | ₩2,670 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩2,665 | ₩2,675 | ₩2,635 | ₩2,670 | +0.19% | 5.1만 |
|---|
| 2026.01.12 | ₩2,660 | ₩2,695 | ₩2,645 | ₩2,665 | +0.19% | 2.3만 |
|---|
| 2026.01.09 | ₩2,645 | ₩2,685 | ₩2,615 | ₩2,660 | +0.57% | 1.8만 |
|---|
| 2026.01.08 | ₩2,640 | ₩2,680 | ₩2,625 | ₩2,625 | -0.57% | 3.3만 |
|---|
| 2026.01.07 | ₩2,650 | ₩2,670 | ₩2,620 | ₩2,640 | -0.38% | 5.5만 |
|---|
| 2026.01.06 | ₩2,670 | ₩2,685 | ₩2,635 | ₩2,645 | -0.94% | 3.2만 |
|---|
| 2026.01.05 | ₩2,690 | ₩2,695 | ₩2,620 | ₩2,665 | -0.93% | 9.4만 |
|---|
| 2026.01.02 | ₩2,690 | ₩2,710 | ₩2,665 | ₩2,680 | -0.37% | 3.9만 |
|---|
| 2025.12.30 | ₩2,700 | ₩2,715 | ₩2,660 | ₩2,690 | -0.37% | 5.5만 |
|---|
| 2025.12.29 | ₩2,795 | ₩2,795 | ₩2,695 | ₩2,700 | -3.40% | 11.7만 |
|---|
| 2025.12.26 | ₩2,785 | ₩2,865 | ₩2,780 | ₩2,845 | +2.15% | 34.6만 |
|---|
| 2025.12.24 | ₩2,755 | ₩2,770 | ₩2,735 | ₩2,755 | 0.00% | 3.7만 |
|---|
| 2025.12.23 | ₩2,775 | ₩2,780 | ₩2,735 | ₩2,755 | -0.72% | 3.4만 |
|---|
| 2025.12.22 | ₩2,745 | ₩2,790 | ₩2,745 | ₩2,780 | +1.28% | 4.5만 |
|---|
| 2025.12.19 | ₩2,740 | ₩2,765 | ₩2,705 | ₩2,745 | +0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩2,780 | ₩2,780 | ₩2,740 | ₩2,740 | -1.44% | 2.8만 |
|---|
| 2025.12.17 | ₩2,765 | ₩2,785 | ₩2,750 | ₩2,785 | +0.72% | 3.4만 |
|---|
| 2025.12.16 | ₩2,750 | ₩2,795 | ₩2,750 | ₩2,765 | +0.55% | 2.9만 |
|---|
| 2025.12.15 | ₩2,765 | ₩2,795 | ₩2,755 | ₩2,785 | +0.72% | 4.8만 |
|---|
| 2025.12.12 | ₩2,765 | ₩2,795 | ₩2,745 | ₩2,770 | +0.18% | 5.8만 |
|---|
| 2025.12.11 | ₩2,765 | ₩2,770 | ₩2,745 | ₩2,765 | 0.00% | 3.2만 |
|---|
| 2025.12.10 | ₩2,775 | ₩2,780 | ₩2,745 | ₩2,765 | -0.36% | 3.1만 |
|---|
| 2025.12.09 | ₩2,755 | ₩2,780 | ₩2,750 | ₩2,775 | +0.73% | 2.8만 |
|---|
| 2025.12.08 | ₩2,750 | ₩2,780 | ₩2,725 | ₩2,755 | +0.18% | 3.1만 |
|---|
| 2025.12.05 | ₩2,755 | ₩2,775 | ₩2,750 | ₩2,775 | +0.73% | 3.1만 |
|---|
| 2025.12.04 | ₩2,755 | ₩2,775 | ₩2,750 | ₩2,765 | +0.36% | 3.3만 |
|---|
| 2025.12.03 | ₩2,735 | ₩2,765 | ₩2,735 | ₩2,760 | +0.91% | 3만 |
|---|
| 2025.12.02 | ₩2,745 | ₩2,755 | ₩2,710 | ₩2,735 | -0.36% | 3.4만 |
|---|
| 2025.12.01 | ₩2,700 | ₩2,750 | ₩2,700 | ₩2,745 | +1.67% | 4.3만 |
|---|
| 2025.11.28 | ₩2,685 | ₩2,745 | ₩2,685 | ₩2,705 | +0.74% | 2.9만 |
|---|
| 2025.11.27 | ₩2,700 | ₩2,715 | ₩2,685 | ₩2,685 | -0.56% | 2.3만 |
|---|
| 2025.11.26 | ₩2,675 | ₩2,710 | ₩2,675 | ₩2,700 | +0.93% | 2만 |
|---|
| 2025.11.25 | ₩2,700 | ₩2,705 | ₩2,675 | ₩2,675 | -0.93% | 3.2만 |
|---|
| 2025.11.24 | ₩2,710 | ₩2,715 | ₩2,675 | ₩2,705 | -0.18% | 3.1만 |
|---|
| 2025.11.21 | ₩2,690 | ₩2,740 | ₩2,680 | ₩2,710 | +0.74% | 3만 |
|---|
| 2025.11.20 | ₩2,690 | ₩2,740 | ₩2,675 | ₩2,720 | +1.12% | 3.7만 |
|---|
| 2025.11.19 | ₩2,700 | ₩2,715 | ₩2,650 | ₩2,690 | -0.37% | 2.8만 |
|---|
| 2025.11.18 | ₩2,725 | ₩2,730 | ₩2,695 | ₩2,700 | -0.92% | 4.1만 |
|---|
| 2025.11.17 | ₩2,655 | ₩2,740 | ₩2,655 | ₩2,725 | +2.64% | 11.9만 |
|---|
| 2025.11.14 | ₩2,700 | ₩2,700 | ₩2,655 | ₩2,655 | -1.67% | 5.8만 |
|---|
| 2025.11.13 | ₩2,595 | ₩2,740 | ₩2,590 | ₩2,700 | +4.05% | 24.1만 |
|---|
| 2025.11.12 | ₩2,585 | ₩2,600 | ₩2,560 | ₩2,595 | +0.39% | 3만 |
|---|
| 2025.11.11 | ₩2,610 | ₩2,620 | ₩2,575 | ₩2,585 | -0.96% | 3.4만 |
|---|
| 2025.11.10 | ₩2,565 | ₩2,610 | ₩2,565 | ₩2,610 | +1.75% | 2.7만 |
|---|
| 2025.11.07 | ₩2,555 | ₩2,595 | ₩2,540 | ₩2,585 | +1.17% | 12.4만 |
|---|
| 2025.11.06 | ₩2,525 | ₩2,580 | ₩2,520 | ₩2,560 | +1.39% | 3.8만 |
|---|
| 2025.11.05 | ₩2,585 | ₩2,585 | ₩2,480 | ₩2,510 | -2.90% | 8.7만 |
|---|
| 2025.11.04 | ₩2,580 | ₩2,580 | ₩2,530 | ₩2,560 | -0.78% | 4.5만 |
|---|
| 2025.11.03 | ₩2,605 | ₩2,605 | ₩2,550 | ₩2,585 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩2,595 | ₩2,600 | ₩2,570 | ₩2,600 | +0.19% | 3.3만 |
|---|
| 2025.10.30 | ₩2,640 | ₩2,640 | ₩2,575 | ₩2,580 | -2.27% | 7.5만 |
|---|
| 2025.10.29 | ₩2,665 | ₩2,665 | ₩2,625 | ₩2,630 | -1.31% | 5만 |
|---|
| 2025.10.28 | ₩2,680 | ₩2,690 | ₩2,660 | ₩2,660 | -0.75% | 2.8만 |
|---|
| 2025.10.27 | ₩2,670 | ₩2,680 | ₩2,640 | ₩2,670 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩2,690 | ₩2,690 | ₩2,660 | ₩2,670 | -0.74% | 2.6만 |
|---|
| 2025.10.23 | ₩2,660 | ₩2,700 | ₩2,660 | ₩2,665 | +0.19% | 4만 |
|---|
| 2025.10.22 | ₩2,670 | ₩2,670 | ₩2,640 | ₩2,665 | -0.19% | 3.7만 |
|---|
| 2025.10.21 | ₩2,670 | ₩2,685 | ₩2,650 | ₩2,655 | -0.56% | 5.4만 |
|---|
| 2025.10.20 | ₩2,675 | ₩2,705 | ₩2,660 | ₩2,670 | -0.19% | 4만 |
|---|
| 2025.10.17 | ₩2,710 | ₩2,710 | ₩2,675 | ₩2,675 | -1.29% | 3.8만 |
|---|
| 2025.10.16 | ₩2,695 | ₩2,730 | ₩2,685 | ₩2,700 | +0.19% | 3.8만 |
|---|
| 2025.10.15 | ₩2,705 | ₩2,785 | ₩2,695 | ₩2,710 | +0.18% | 6.6만 |
|---|
| 2025.10.14 | ₩2,685 | ₩2,710 | ₩2,670 | ₩2,705 | +0.74% | 3.6만 |
|---|
| 2025.10.13 | ₩2,680 | ₩2,695 | ₩2,650 | ₩2,680 | 0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩2,725 | ₩2,735 | ₩2,680 | ₩2,685 | -1.47% | 4만 |
|---|