시장 데이터를 불러오는 중
전체 종목
팜스토리 과거 주가
027710.KQ · KOSDAQ
주요 제품·사업: 사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
027710.KQ · KOSDAQ
주요 제품·사업: 사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,104 | ₩1,108 | ₩1,090 | ₩1,101 | -0.27% | 7.2만 |
| 2026.10.07 | ₩1,098 | ₩1,112 | ₩1,090 | ₩1,107 | +0.82% | 15.6만 |
| 2026.10.06 | ₩1,118 | ₩1,120 | ₩1,030 | ₩1,090 | -2.50% | 30.3만 |
| 2026.10.02 | ₩1,113 | ₩1,121 | ₩1,111 | ₩1,119 | +0.54% | 9.1만 |
| 2026.10.01 | ₩1,101 | ₩1,114 | ₩1,100 | ₩1,113 | +1.09% | 9.2만 |
| 2026.09.30 | ₩1,116 | ₩1,119 | ₩1,102 | ₩1,105 | -0.99% | 9.1만 |
| 2026.09.29 | ₩1,130 | ₩1,133 | ₩1,106 | ₩1,115 | -1.33% | 20만 |
| 2026.09.28 | ₩1,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,108 |
| ₩1,129 |
| +0.44% |
| 13.9만 |
| 2026.09.23 | ₩1,123 | ₩1,125 | ₩1,111 | ₩1,120 | -0.27% | 11.8만 |
|---|
| 2026.09.22 | ₩1,130 | ₩1,130 | ₩1,113 | ₩1,123 | -0.62% | 13.7만 |
|---|
| 2026.09.21 | ₩1,141 | ₩1,141 | ₩1,120 | ₩1,123 | -1.58% | 19.5만 |
|---|
| 2026.09.18 | ₩1,137 | ₩1,152 | ₩1,132 | ₩1,136 | -0.09% | 23.8만 |
|---|
| 2026.09.17 | ₩1,145 | ₩1,145 | ₩1,134 | ₩1,137 | -0.70% | 10.4만 |
|---|
| 2026.09.16 | ₩1,149 | ₩1,151 | ₩1,138 | ₩1,142 | -0.61% | 12만 |
|---|
| 2026.09.15 | ₩1,160 | ₩1,162 | ₩1,140 | ₩1,149 | -0.95% | 24.5만 |
|---|
| 2026.09.14 | ₩1,150 | ₩1,159 | ₩1,136 | ₩1,155 | +0.43% | 24.4만 |
|---|
| 2026.09.11 | ₩1,150 | ₩1,160 | ₩1,144 | ₩1,149 | -0.09% | 29.9만 |
|---|
| 2026.09.10 | ₩1,139 | ₩1,174 | ₩1,126 | ₩1,148 | +0.79% | 89.4만 |
|---|
| 2026.09.09 | ₩1,132 | ₩1,143 | ₩1,129 | ₩1,135 | +0.27% | 18.1만 |
|---|
| 2026.09.08 | ₩1,138 | ₩1,141 | ₩1,125 | ₩1,130 | -0.70% | 23.9만 |
|---|
| 2026.09.07 | ₩1,145 | ₩1,145 | ₩1,125 | ₩1,138 | -0.61% | 29.1만 |
|---|
| 2026.09.04 | ₩1,127 | ₩1,144 | ₩1,120 | ₩1,142 | +1.33% | 47.8만 |
|---|
| 2026.09.03 | ₩1,101 | ₩1,130 | ₩1,096 | ₩1,126 | +2.27% | 74.2만 |
|---|
| 2026.09.02 | ₩1,084 | ₩1,104 | ₩1,075 | ₩1,100 | +1.48% | 53.4만 |
|---|
| 2026.09.01 | ₩1,090 | ₩1,093 | ₩1,078 | ₩1,084 | -0.55% | 14.7만 |
|---|
| 2026.08.31 | ₩1,094 | ₩1,094 | ₩1,078 | ₩1,090 | -0.37% | 20.5만 |
|---|
| 2026.08.28 | ₩1,075 | ₩1,096 | ₩1,065 | ₩1,092 | +1.58% | 41.9만 |
|---|
| 2026.08.27 | ₩1,140 | ₩1,198 | ₩1,070 | ₩1,070 | -6.14% | 151.7만 |
|---|
| 2026.08.26 | ₩1,078 | ₩1,086 | ₩1,066 | ₩1,079 | +0.09% | 18.7만 |
|---|
| 2026.08.25 | ₩1,074 | ₩1,082 | ₩1,058 | ₩1,081 | +0.65% | 18.7만 |
|---|
| 2026.08.24 | ₩1,057 | ₩1,079 | ₩1,051 | ₩1,071 | +1.32% | 20.2만 |
|---|
| 2026.08.21 | ₩1,065 | ₩1,065 | ₩1,040 | ₩1,057 | -0.75% | 17.4만 |
|---|
| 2026.08.20 | ₩1,057 | ₩1,075 | ₩1,053 | ₩1,064 | +0.66% | 22.7만 |
|---|
| 2026.08.19 | ₩1,071 | ₩1,081 | ₩1,052 | ₩1,057 | -1.31% | 17.4만 |
|---|
| 2026.08.18 | ₩1,078 | ₩1,085 | ₩1,067 | ₩1,081 | +0.28% | 22.3만 |
|---|
| 2026.08.14 | ₩1,062 | ₩1,078 | ₩1,056 | ₩1,073 | +1.04% | 23.8만 |
|---|
| 2026.08.13 | ₩1,093 | ₩1,099 | ₩1,055 | ₩1,060 | -3.02% | 37만 |
|---|
| 2026.08.12 | ₩1,097 | ₩1,101 | ₩1,080 | ₩1,092 | -0.46% | 29만 |
|---|
| 2026.08.11 | ₩1,090 | ₩1,115 | ₩1,087 | ₩1,101 | +1.01% | 38.8만 |
|---|
| 2026.08.10 | ₩1,080 | ₩1,096 | ₩1,063 | ₩1,093 | +1.20% | 50.8만 |
|---|
| 2026.08.07 | ₩1,066 | ₩1,080 | ₩1,062 | ₩1,070 | +0.38% | 41.1만 |
|---|
| 2026.08.06 | ₩1,074 | ₩1,079 | ₩1,052 | ₩1,064 | -0.93% | 27.6만 |
|---|
| 2026.08.05 | ₩1,065 | ₩1,078 | ₩1,061 | ₩1,064 | -0.09% | 27.2만 |
|---|
| 2026.08.04 | ₩1,036 | ₩1,067 | ₩1,036 | ₩1,065 | +2.80% | 23만 |
|---|
| 2026.08.03 | ₩1,024 | ₩1,058 | ₩1,024 | ₩1,043 | +1.86% | 34.6만 |
|---|
| 2026.07.31 | ₩1,011 | ₩1,028 | ₩996 | ₩1,024 | +1.29% | 32.8만 |
|---|
| 2026.07.30 | ₩975 | ₩1,034 | ₩975 | ₩1,002 | +2.77% | 36만 |
|---|
| 2026.07.29 | ₩1,017 | ₩1,043 | ₩987 | ₩995 | -2.16% | 61.9만 |
|---|
| 2026.07.28 | ₩1,062 | ₩1,062 | ₩1,015 | ₩1,017 | -4.24% | 44.1만 |
|---|
| 2026.07.27 | ₩1,095 | ₩1,098 | ₩1,059 | ₩1,062 | -3.01% | 43만 |
|---|
| 2026.07.24 | ₩1,109 | ₩1,140 | ₩1,088 | ₩1,090 | -1.71% | 88.2만 |
|---|
| 2026.07.23 | ₩1,072 | ₩1,113 | ₩1,070 | ₩1,107 | +3.26% | 103.9만 |
|---|
| 2026.07.22 | ₩1,065 | ₩1,080 | ₩1,062 | ₩1,075 | +0.94% | 65만 |
|---|
| 2026.07.21 | ₩1,072 | ₩1,098 | ₩1,057 | ₩1,065 | -0.65% | 132.4만 |
|---|
| 2026.07.20 | ₩1,055 | ₩1,209 | ₩1,046 | ₩1,071 | +1.52% | 866.1만 |
|---|
| 2026.07.16 | ₩1,092 | ₩1,102 | ₩1,052 | ₩1,055 | -3.39% | 41.9만 |
|---|
| 2026.07.15 | ₩1,050 | ₩1,090 | ₩1,039 | ₩1,076 | +2.48% | 68.4만 |
|---|
| 2026.07.14 | ₩1,044 | ₩1,135 | ₩1,041 | ₩1,062 | +1.72% | 273.9만 |
|---|
| 2026.07.13 | ₩1,041 | ₩1,073 | ₩1,033 | ₩1,045 | +0.38% | 39.7만 |
|---|
| 2026.07.10 | ₩1,005 | ₩1,052 | ₩1,005 | ₩1,043 | +3.78% | 42.2만 |
|---|
| 2026.07.09 | ₩1,019 | ₩1,034 | ₩999 | ₩1,005 | -1.37% | 24.6만 |
|---|
| 2026.07.08 | ₩1,025 | ₩1,043 | ₩1,011 | ₩1,019 | -0.59% | 33.9만 |
|---|
| 2026.07.07 | ₩1,021 | ₩1,055 | ₩1,012 | ₩1,030 | +0.88% | 35.2만 |
|---|
| 2026.07.06 | ₩1,029 | ₩1,037 | ₩1,010 | ₩1,029 | 0.00% | 27.7만 |
|---|
| 2026.07.03 | ₩1,041 | ₩1,041 | ₩1,010 | ₩1,030 | -1.06% | 25.1만 |
|---|
| 2026.07.02 | ₩993 | ₩1,059 | ₩974 | ₩1,031 | +3.83% | 72.5만 |
|---|
| 2026.07.01 | ₩986 | ₩1,009 | ₩971 | ₩992 | +0.61% | 21.8만 |
|---|
| 2026.06.30 | ₩1,007 | ₩1,020 | ₩985 | ₩986 | -2.09% | 30.2만 |
|---|
| 2026.06.29 | ₩945 | ₩1,017 | ₩928 | ₩1,006 | +6.46% | 51.5만 |
|---|
| 2026.06.26 | ₩953 | ₩960 | ₩925 | ₩940 | -1.36% | 72.5만 |
|---|
| 2026.06.25 | ₩976 | ₩995 | ₩953 | ₩959 | -1.74% | 44.1만 |
|---|
| 2026.06.24 | ₩972 | ₩995 | ₩956 | ₩980 | +0.82% | 32.2만 |
|---|
| 2026.06.23 | ₩1,011 | ₩1,025 | ₩970 | ₩970 | -4.06% | 70만 |
|---|
| 2026.06.22 | ₩1,019 | ₩1,035 | ₩1,012 | ₩1,025 | +0.59% | 35.9만 |
|---|
| 2026.06.19 | ₩1,073 | ₩1,073 | ₩1,019 | ₩1,025 | -4.47% | 53.9만 |
|---|
| 2026.06.18 | ₩1,104 | ₩1,104 | ₩1,058 | ₩1,073 | -2.81% | 33.2만 |
|---|
| 2026.06.17 | ₩1,105 | ₩1,121 | ₩1,086 | ₩1,104 | -0.09% | 28.2만 |
|---|
| 2026.06.16 | ₩1,058 | ₩1,123 | ₩1,055 | ₩1,105 | +4.44% | 94.8만 |
|---|
| 2026.06.15 | ₩1,064 | ₩1,089 | ₩1,051 | ₩1,058 | -0.56% | 34.6만 |
|---|
| 2026.06.12 | ₩1,045 | ₩1,082 | ₩1,035 | ₩1,065 | +1.91% | 53.9만 |
|---|
| 2026.06.11 | ₩1,032 | ₩1,071 | ₩1,025 | ₩1,045 | +1.26% | 38.6만 |
|---|
| 2026.06.10 | ₩1,035 | ₩1,047 | ₩1,018 | ₩1,035 | 0.00% | 102 |
|---|
| 2026.06.09 | ₩1,027 | ₩1,079 | ₩1,027 | ₩1,039 | +1.17% | 47.4만 |
|---|
| 2026.06.08 | ₩1,100 | ₩1,100 | ₩1,020 | ₩1,035 | -5.91% | 84.1만 |
|---|
| 2026.06.05 | ₩1,108 | ₩1,119 | ₩1,082 | ₩1,110 | +0.18% | 67.8만 |
|---|
| 2026.06.04 | ₩1,087 | ₩1,129 | ₩1,082 | ₩1,103 | +1.47% | 41만 |
|---|
| 2026.06.02 | ₩1,085 | ₩1,110 | ₩1,058 | ₩1,087 | +0.18% | 74.3만 |
|---|
| 2026.06.01 | ₩1,132 | ₩1,132 | ₩1,046 | ₩1,104 | -2.47% | 104.7만 |
|---|
| 2026.05.29 | ₩1,181 | ₩1,194 | ₩1,121 | ₩1,132 | -4.15% | 82.7만 |
|---|
| 2026.05.28 | ₩1,198 | ₩1,209 | ₩1,159 | ₩1,181 | -1.42% | 91.2만 |
|---|
| 2026.05.27 | ₩1,222 | ₩1,232 | ₩1,194 | ₩1,201 | -1.72% | 92.2만 |
|---|
| 2026.05.26 | ₩1,270 | ₩1,280 | ₩1,213 | ₩1,233 | -2.91% | 102.9만 |
|---|
| 2026.05.22 | ₩1,269 | ₩1,293 | ₩1,260 | ₩1,267 | -0.16% | 62.4만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,311 | ₩1,250 | ₩1,261 | -2.55% | 98.4만 |
|---|
| 2026.05.20 | ₩1,311 | ₩1,314 | ₩1,272 | ₩1,300 | -0.84% | 52.6만 |
|---|
| 2026.05.19 | ₩1,334 | ₩1,353 | ₩1,292 | ₩1,311 | -1.72% | 61.7만 |
|---|
| 2026.05.18 | ₩1,324 | ₩1,345 | ₩1,272 | ₩1,331 | +0.53% | 232.2만 |
|---|
| 2026.05.15 | ₩1,383 | ₩1,390 | ₩1,337 | ₩1,355 | -2.02% | 117.6만 |
|---|
| 2026.05.14 | ₩1,360 | ₩1,400 | ₩1,360 | ₩1,383 | +1.69% | 62.2만 |
|---|
| 2026.05.13 | ₩1,372 | ₩1,447 | ₩1,360 | ₩1,360 | -0.87% | 144.3만 |
|---|
| 2026.05.12 | ₩1,431 | ₩1,438 | ₩1,358 | ₩1,372 | -4.12% | 174.5만 |
|---|
| 2026.05.11 | ₩1,526 | ₩1,527 | ₩1,427 | ₩1,438 | -5.77% | 257.7만 |
|---|
| 2026.05.08 | ₩1,449 | ₩1,542 | ₩1,419 | ₩1,518 | +4.76% | 626.2만 |
|---|
| 2026.05.07 | ₩1,450 | ₩1,464 | ₩1,406 | ₩1,427 | -1.59% | 207.8만 |
|---|
| 2026.05.06 | ₩1,447 | ₩1,500 | ₩1,389 | ₩1,480 | +2.28% | 406.5만 |
|---|
| 2026.05.04 | ₩1,379 | ₩1,446 | ₩1,375 | ₩1,438 | +4.28% | 273.8만 |
|---|
| 2026.04.30 | ₩1,330 | ₩1,462 | ₩1,327 | ₩1,379 | +3.68% | 851.4만 |
|---|
| 2026.04.29 | ₩1,348 | ₩1,358 | ₩1,327 | ₩1,328 | -1.48% | 65.7만 |
|---|
| 2026.04.28 | ₩1,355 | ₩1,355 | ₩1,324 | ₩1,342 | -0.96% | 63.7만 |
|---|
| 2026.04.27 | ₩1,346 | ₩1,358 | ₩1,344 | ₩1,351 | +0.37% | 58.3만 |
|---|
| 2026.04.24 | ₩1,331 | ₩1,349 | ₩1,331 | ₩1,346 | +1.13% | 57만 |
|---|
| 2026.04.23 | ₩1,357 | ₩1,363 | ₩1,331 | ₩1,331 | -1.92% | 89.8만 |
|---|
| 2026.04.22 | ₩1,359 | ₩1,377 | ₩1,358 | ₩1,363 | +0.29% | 48.4만 |
|---|
| 2026.04.21 | ₩1,387 | ₩1,394 | ₩1,351 | ₩1,359 | -2.02% | 113.5만 |
|---|
| 2026.04.20 | ₩1,419 | ₩1,425 | ₩1,386 | ₩1,386 | -2.33% | 94.8만 |
|---|
| 2026.04.17 | ₩1,428 | ₩1,428 | ₩1,396 | ₩1,408 | -1.40% | 66.7만 |
|---|
| 2026.04.16 | ₩1,421 | ₩1,438 | ₩1,390 | ₩1,425 | +0.28% | 98.9만 |
|---|
| 2026.04.15 | ₩1,420 | ₩1,426 | ₩1,387 | ₩1,420 | 0.00% | 153.2만 |
|---|
| 2026.04.14 | ₩1,452 | ₩1,453 | ₩1,403 | ₩1,425 | -1.86% | 140만 |
|---|
| 2026.04.13 | ₩1,431 | ₩1,477 | ₩1,416 | ₩1,452 | +1.47% | 300.3만 |
|---|
| 2026.04.10 | ₩1,379 | ₩1,427 | ₩1,378 | ₩1,420 | +2.97% | 208.2만 |
|---|
| 2026.04.09 | ₩1,342 | ₩1,400 | ₩1,337 | ₩1,373 | +2.31% | 159.3만 |
|---|
| 2026.04.08 | ₩1,358 | ₩1,358 | ₩1,333 | ₩1,342 | -1.18% | 160.9만 |
|---|
| 2026.04.07 | ₩1,399 | ₩1,399 | ₩1,362 | ₩1,377 | -1.57% | 135.8만 |
|---|
| 2026.04.06 | ₩1,359 | ₩1,427 | ₩1,340 | ₩1,399 | +2.94% | 353.6만 |
|---|
| 2026.04.03 | ₩1,310 | ₩1,361 | ₩1,310 | ₩1,350 | +3.05% | 177.9만 |
|---|
| 2026.04.02 | ₩1,330 | ₩1,347 | ₩1,300 | ₩1,307 | -1.73% | 141.5만 |
|---|
| 2026.04.01 | ₩1,304 | ₩1,321 | ₩1,290 | ₩1,319 | +1.15% | 85.9만 |
|---|
| 2026.03.31 | ₩1,348 | ₩1,349 | ₩1,299 | ₩1,309 | -2.89% | 86.1만 |
|---|
| 2026.03.30 | ₩1,309 | ₩1,342 | ₩1,298 | ₩1,342 | +2.52% | 154.1만 |
|---|
| 2026.03.27 | ₩1,297 | ₩1,309 | ₩1,282 | ₩1,307 | +0.77% | 61.4만 |
|---|
| 2026.03.26 | ₩1,292 | ₩1,313 | ₩1,281 | ₩1,299 | +0.54% | 68.6만 |
|---|
| 2026.03.25 | ₩1,298 | ₩1,298 | ₩1,275 | ₩1,292 | -0.46% | 59.6만 |
|---|
| 2026.03.24 | ₩1,272 | ₩1,294 | ₩1,264 | ₩1,293 | +1.65% | 55.2만 |
|---|
| 2026.03.23 | ₩1,328 | ₩1,348 | ₩1,270 | ₩1,272 | -4.22% | 143.9만 |
|---|
| 2026.03.20 | ₩1,291 | ₩1,321 | ₩1,279 | ₩1,321 | +2.32% | 107.6만 |
|---|
| 2026.03.19 | ₩1,324 | ₩1,331 | ₩1,278 | ₩1,288 | -2.72% | 130.1만 |
|---|
| 2026.03.18 | ₩1,326 | ₩1,331 | ₩1,290 | ₩1,302 | -1.81% | 113.5만 |
|---|
| 2026.03.17 | ₩1,320 | ₩1,330 | ₩1,284 | ₩1,328 | +0.61% | 151.7만 |
|---|
| 2026.03.16 | ₩1,324 | ₩1,367 | ₩1,315 | ₩1,324 | 0.00% | 258.5만 |
|---|
| 2026.03.13 | ₩1,336 | ₩1,460 | ₩1,312 | ₩1,312 | -1.80% | 763.9만 |
|---|
| 2026.03.12 | ₩1,289 | ₩1,324 | ₩1,278 | ₩1,313 | +1.86% | 199.9만 |
|---|
| 2026.03.11 | ₩1,334 | ₩1,334 | ₩1,259 | ₩1,278 | -4.20% | 321.2만 |
|---|
| 2026.03.10 | ₩1,350 | ₩1,413 | ₩1,316 | ₩1,334 | -1.19% | 430만 |
|---|
| 2026.03.09 | ₩1,333 | ₩1,656 | ₩1,333 | ₩1,404 | +5.33% | 4420.7만 |
|---|
| 2026.03.06 | ₩1,403 | ₩1,413 | ₩1,360 | ₩1,376 | -1.92% | 266.3만 |
|---|
| 2026.03.05 | ₩1,328 | ₩1,400 | ₩1,310 | ₩1,390 | +4.67% | 381.8만 |
|---|
| 2026.03.04 | ₩1,367 | ₩1,531 | ₩1,310 | ₩1,315 | -3.80% | 2537.1만 |
|---|
| 2026.03.03 | ₩1,373 | ₩1,510 | ₩1,353 | ₩1,367 | -0.44% | 928.1만 |
|---|
| 2026.02.27 | ₩1,321 | ₩1,350 | ₩1,310 | ₩1,345 | +1.82% | 82.9만 |
|---|
| 2026.02.26 | ₩1,363 | ₩1,370 | ₩1,323 | ₩1,327 | -2.64% | 98.3만 |
|---|
| 2026.02.25 | ₩1,390 | ₩1,400 | ₩1,360 | ₩1,361 | -2.09% | 137.4만 |
|---|
| 2026.02.24 | ₩1,395 | ₩1,414 | ₩1,335 | ₩1,390 | -0.36% | 295.8만 |
|---|
| 2026.02.23 | ₩1,344 | ₩1,478 | ₩1,290 | ₩1,403 | +4.39% | 2103.8만 |
|---|
| 2026.02.20 | ₩1,190 | ₩1,211 | ₩1,185 | ₩1,208 | +1.51% | 128.6만 |
|---|
| 2026.02.19 | ₩1,172 | ₩1,185 | ₩1,167 | ₩1,185 | +1.11% | 44.7만 |
|---|
| 2026.02.13 | ₩1,175 | ₩1,178 | ₩1,151 | ₩1,167 | -0.68% | 39.5만 |
|---|
| 2026.02.12 | ₩1,172 | ₩1,181 | ₩1,155 | ₩1,175 | +0.26% | 37.6만 |
|---|
| 2026.02.11 | ₩1,161 | ₩1,173 | ₩1,150 | ₩1,170 | +0.78% | 25.2만 |
|---|
| 2026.02.10 | ₩1,157 | ₩1,173 | ₩1,150 | ₩1,171 | +1.21% | 35.9만 |
|---|
| 2026.02.09 | ₩1,152 | ₩1,168 | ₩1,145 | ₩1,149 | -0.26% | 30.9만 |
|---|
| 2026.02.06 | ₩1,145 | ₩1,156 | ₩1,118 | ₩1,149 | +0.35% | 36.7만 |
|---|
| 2026.02.05 | ₩1,175 | ₩1,180 | ₩1,154 | ₩1,163 | -1.02% | 44.4만 |
|---|
| 2026.02.04 | ₩1,140 | ₩1,192 | ₩1,136 | ₩1,175 | +3.07% | 152만 |
|---|
| 2026.02.03 | ₩1,120 | ₩1,141 | ₩1,113 | ₩1,140 | +1.79% | 45.7만 |
|---|
| 2026.02.02 | ₩1,130 | ₩1,138 | ₩1,111 | ₩1,118 | -1.06% | 36만 |
|---|
| 2026.01.30 | ₩1,130 | ₩1,137 | ₩1,118 | ₩1,130 | 0.00% | 41.5만 |
|---|
| 2026.01.29 | ₩1,140 | ₩1,140 | ₩1,116 | ₩1,130 | -0.88% | 47만 |
|---|
| 2026.01.28 | ₩1,150 | ₩1,153 | ₩1,131 | ₩1,141 | -0.78% | 41.9만 |
|---|
| 2026.01.27 | ₩1,169 | ₩1,169 | ₩1,140 | ₩1,148 | -1.80% | 34.2만 |
|---|
| 2026.01.26 | ₩1,129 | ₩1,167 | ₩1,125 | ₩1,160 | +2.75% | 122.1만 |
|---|
| 2026.01.23 | ₩1,110 | ₩1,117 | ₩1,101 | ₩1,115 | +0.45% | 23.8만 |
|---|
| 2026.01.22 | ₩1,116 | ₩1,127 | ₩1,105 | ₩1,107 | -0.81% | 63.6만 |
|---|
| 2026.01.21 | ₩1,121 | ₩1,130 | ₩1,110 | ₩1,119 | -0.18% | 17.9만 |
|---|
| 2026.01.20 | ₩1,123 | ₩1,135 | ₩1,119 | ₩1,130 | +0.62% | 23.9만 |
|---|
| 2026.01.19 | ₩1,121 | ₩1,138 | ₩1,120 | ₩1,121 | 0.00% | 28.9만 |
|---|
| 2026.01.16 | ₩1,117 | ₩1,124 | ₩1,110 | ₩1,117 | 0.00% | 29.9만 |
|---|
| 2026.01.15 | ₩1,126 | ₩1,131 | ₩1,114 | ₩1,117 | -0.80% | 18.5만 |
|---|
| 2026.01.14 | ₩1,118 | ₩1,128 | ₩1,111 | ₩1,127 | +0.81% | 24.4만 |
|---|
| 2026.01.13 | ₩1,111 | ₩1,118 | ₩1,107 | ₩1,113 | +0.18% | 29.3만 |
|---|
| 2026.01.12 | ₩1,105 | ₩1,120 | ₩1,103 | ₩1,111 | +0.54% | 23.7만 |
|---|
| 2026.01.09 | ₩1,101 | ₩1,111 | ₩1,098 | ₩1,106 | +0.45% | 25.6만 |
|---|
| 2026.01.08 | ₩1,115 | ₩1,115 | ₩1,098 | ₩1,106 | -0.81% | 29.9만 |
|---|
| 2026.01.07 | ₩1,134 | ₩1,140 | ₩1,112 | ₩1,115 | -1.68% | 50.9만 |
|---|
| 2026.01.06 | ₩1,139 | ₩1,142 | ₩1,128 | ₩1,142 | +0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩1,146 | ₩1,149 | ₩1,130 | ₩1,134 | -1.05% | 34만 |
|---|
| 2026.01.02 | ₩1,147 | ₩1,150 | ₩1,140 | ₩1,146 | -0.09% | 18.8만 |
|---|
| 2025.12.30 | ₩1,155 | ₩1,158 | ₩1,143 | ₩1,146 | -0.78% | 15.6만 |
|---|
| 2025.12.29 | ₩1,165 | ₩1,170 | ₩1,157 | ₩1,158 | -0.60% | 19.9만 |
|---|
| 2025.12.26 | ₩1,175 | ₩1,175 | ₩1,164 | ₩1,165 | -0.85% | 32.3만 |
|---|
| 2025.12.24 | ₩1,167 | ₩1,170 | ₩1,164 | ₩1,167 | 0.00% | 13.3만 |
|---|
| 2025.12.23 | ₩1,165 | ₩1,182 | ₩1,165 | ₩1,168 | +0.26% | 20만 |
|---|
| 2025.12.22 | ₩1,172 | ₩1,174 | ₩1,165 | ₩1,171 | -0.09% | 17.2만 |
|---|
| 2025.12.19 | ₩1,175 | ₩1,176 | ₩1,160 | ₩1,171 | -0.34% | 14.5만 |
|---|
| 2025.12.18 | ₩1,170 | ₩1,172 | ₩1,160 | ₩1,167 | -0.26% | 12.6만 |
|---|
| 2025.12.17 | ₩1,174 | ₩1,180 | ₩1,162 | ₩1,174 | 0.00% | 24.1만 |
|---|
| 2025.12.16 | ₩1,198 | ₩1,198 | ₩1,173 | ₩1,174 | -2.00% | 10.2만 |
|---|
| 2025.12.15 | ₩1,190 | ₩1,201 | ₩1,186 | ₩1,191 | +0.08% | 11.5만 |
|---|
| 2025.12.12 | ₩1,187 | ₩1,192 | ₩1,179 | ₩1,190 | +0.25% | 14.3만 |
|---|
| 2025.12.11 | ₩1,173 | ₩1,186 | ₩1,173 | ₩1,183 | +0.85% | 18.5만 |
|---|
| 2025.12.10 | ₩1,177 | ₩1,179 | ₩1,170 | ₩1,173 | -0.34% | 9.9만 |
|---|
| 2025.12.09 | ₩1,175 | ₩1,180 | ₩1,170 | ₩1,180 | +0.43% | 13.8만 |
|---|
| 2025.12.08 | ₩1,182 | ₩1,186 | ₩1,170 | ₩1,174 | -0.68% | 8.8만 |
|---|
| 2025.12.05 | ₩1,180 | ₩1,186 | ₩1,165 | ₩1,182 | +0.17% | 10.5만 |
|---|
| 2025.12.04 | ₩1,185 | ₩1,193 | ₩1,172 | ₩1,180 | -0.42% | 10.1만 |
|---|
| 2025.12.03 | ₩1,173 | ₩1,191 | ₩1,173 | ₩1,188 | +1.28% | 21만 |
|---|
| 2025.12.02 | ₩1,160 | ₩1,175 | ₩1,160 | ₩1,171 | +0.95% | 5.5만 |
|---|
| 2025.12.01 | ₩1,166 | ₩1,171 | ₩1,160 | ₩1,164 | -0.17% | 14.1만 |
|---|
| 2025.11.28 | ₩1,151 | ₩1,170 | ₩1,150 | ₩1,166 | +1.30% | 10.9만 |
|---|
| 2025.11.27 | ₩1,155 | ₩1,159 | ₩1,148 | ₩1,153 | -0.17% | 6.5만 |
|---|
| 2025.11.26 | ₩1,147 | ₩1,157 | ₩1,139 | ₩1,156 | +0.78% | 11.9만 |
|---|
| 2025.11.25 | ₩1,157 | ₩1,160 | ₩1,140 | ₩1,143 | -1.21% | 22만 |
|---|
| 2025.11.24 | ₩1,158 | ₩1,162 | ₩1,151 | ₩1,157 | -0.09% | 8.3만 |
|---|
| 2025.11.21 | ₩1,173 | ₩1,173 | ₩1,150 | ₩1,158 | -1.28% | 27.7만 |
|---|
| 2025.11.20 | ₩1,173 | ₩1,183 | ₩1,171 | ₩1,178 | +0.43% | 13.8만 |
|---|
| 2025.11.19 | ₩1,156 | ₩1,173 | ₩1,151 | ₩1,171 | +1.30% | 14만 |
|---|
| 2025.11.18 | ₩1,179 | ₩1,184 | ₩1,158 | ₩1,163 | -1.36% | 15.9만 |
|---|
| 2025.11.17 | ₩1,175 | ₩1,179 | ₩1,167 | ₩1,178 | +0.26% | 14.5만 |
|---|
| 2025.11.14 | ₩1,173 | ₩1,184 | ₩1,167 | ₩1,175 | +0.17% | 20.6만 |
|---|
| 2025.11.13 | ₩1,179 | ₩1,185 | ₩1,168 | ₩1,182 | +0.25% | 11.1만 |
|---|
| 2025.11.12 | ₩1,170 | ₩1,182 | ₩1,166 | ₩1,180 | +0.85% | 24.8만 |
|---|
| 2025.11.11 | ₩1,188 | ₩1,191 | ₩1,168 | ₩1,170 | -1.52% | 11.3만 |
|---|
| 2025.11.10 | ₩1,192 | ₩1,193 | ₩1,177 | ₩1,188 | -0.34% | 11.5만 |
|---|
| 2025.11.07 | ₩1,213 | ₩1,213 | ₩1,167 | ₩1,183 | -2.47% | 12.8만 |
|---|
| 2025.11.06 | ₩1,211 | ₩1,218 | ₩1,196 | ₩1,214 | +0.25% | 31.9만 |
|---|
| 2025.11.05 | ₩1,178 | ₩1,206 | ₩1,148 | ₩1,205 | +2.29% | 41.6만 |
|---|
| 2025.11.04 | ₩1,163 | ₩1,180 | ₩1,157 | ₩1,178 | +1.29% | 21.1만 |
|---|
| 2025.11.03 | ₩1,200 | ₩1,209 | ₩1,156 | ₩1,163 | -3.08% | 38.4만 |
|---|
| 2025.10.31 | ₩1,201 | ₩1,217 | ₩1,190 | ₩1,198 | -0.25% | 19.6만 |
|---|
| 2025.10.30 | ₩1,214 | ₩1,226 | ₩1,193 | ₩1,205 | -0.74% | 26.5만 |
|---|
| 2025.10.29 | ₩1,225 | ₩1,225 | ₩1,205 | ₩1,214 | -0.90% | 23.1만 |
|---|
| 2025.10.28 | ₩1,222 | ₩1,226 | ₩1,203 | ₩1,226 | +0.33% | 22.8만 |
|---|
| 2025.10.27 | ₩1,253 | ₩1,260 | ₩1,218 | ₩1,222 | -2.47% | 39.9만 |
|---|
| 2025.10.24 | ₩1,248 | ₩1,260 | ₩1,247 | ₩1,253 | +0.40% | 19.6만 |
|---|
| 2025.10.23 | ₩1,240 | ₩1,261 | ₩1,240 | ₩1,255 | +1.21% | 36.7만 |
|---|
| 2025.10.22 | ₩1,240 | ₩1,241 | ₩1,224 | ₩1,240 | 0.00% | 14.9만 |
|---|
| 2025.10.21 | ₩1,250 | ₩1,250 | ₩1,230 | ₩1,240 | -0.80% | 14.3만 |
|---|
| 2025.10.20 | ₩1,244 | ₩1,244 | ₩1,221 | ₩1,240 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩1,260 | ₩1,263 | ₩1,235 | ₩1,244 | -1.27% | 26.4만 |
|---|
| 2025.10.16 | ₩1,240 | ₩1,263 | ₩1,239 | ₩1,260 | +1.61% | 41만 |
|---|
| 2025.10.15 | ₩1,230 | ₩1,280 | ₩1,224 | ₩1,247 | +1.38% | 104.3만 |
|---|
| 2025.10.14 | ₩1,184 | ₩1,237 | ₩1,183 | ₩1,224 | +3.38% | 90.9만 |
|---|
| 2025.10.13 | ₩1,155 | ₩1,185 | ₩1,151 | ₩1,184 | +2.51% | 20.3만 |
|---|
| 2025.10.10 | ₩1,178 | ₩1,182 | ₩1,156 | ₩1,162 | -1.36% | 26.6만 |
|---|