시장 데이터를 불러오는 중
전체 종목
체리부로 과거 주가
066360.KQ · KOSDAQ
주요 제품·사업: 육계, 사료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066360.KQ · KOSDAQ
주요 제품·사업: 육계, 사료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,491 | ₩1,491 | ₩1,401 | ₩1,402 | -5.97% | 1만 |
| 2026.10.07 | ₩1,490 | ₩1,490 | ₩1,430 | ₩1,453 | -2.48% | 2.2만 |
| 2026.10.06 | ₩1,491 | ₩1,491 | ₩1,441 | ₩1,469 | -1.48% | 1.8만 |
| 2026.10.02 | ₩1,500 | ₩1,500 | ₩1,465 | ₩1,476 | -1.60% | 3.1만 |
| 2026.10.01 | ₩1,485 | ₩1,489 | ₩1,445 | ₩1,480 | -0.34% | 1.6만 |
| 2026.09.30 | ₩1,480 | ₩1,496 | ₩1,460 | ₩1,470 | -0.68% | 2.8만 |
| 2026.09.29 | ₩1,479 | ₩1,501 | ₩1,474 | ₩1,487 | +0.54% | 2.6만 |
| 2026.09.28 | ₩1,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,476 |
| ₩1,479 |
| -2.70% |
| 1.4만 |
| 2026.09.23 | ₩1,500 | ₩1,511 | ₩1,478 | ₩1,497 | -0.20% | 3.5만 |
|---|
| 2026.09.22 | ₩1,500 | ₩1,536 | ₩1,500 | ₩1,501 | +0.07% | 1.6만 |
|---|
| 2026.09.21 | ₩1,500 | ₩1,540 | ₩1,473 | ₩1,491 | -0.60% | 2.2만 |
|---|
| 2026.09.18 | ₩1,491 | ₩1,550 | ₩1,491 | ₩1,496 | +0.34% | 2만 |
|---|
| 2026.09.17 | ₩1,500 | ₩1,504 | ₩1,468 | ₩1,490 | -0.67% | 1.5만 |
|---|
| 2026.09.16 | ₩1,500 | ₩1,500 | ₩1,473 | ₩1,473 | -1.80% | 5.2만 |
|---|
| 2026.09.15 | ₩1,500 | ₩1,500 | ₩1,479 | ₩1,487 | -0.87% | 2.5만 |
|---|
| 2026.09.14 | ₩1,487 | ₩1,487 | ₩1,461 | ₩1,487 | 0.00% | 5.7만 |
|---|
| 2026.09.11 | ₩1,459 | ₩1,486 | ₩1,459 | ₩1,473 | +0.96% | 2.4만 |
|---|
| 2026.09.10 | ₩1,410 | ₩1,484 | ₩1,410 | ₩1,471 | +4.33% | 5.3만 |
|---|
| 2026.09.09 | ₩1,385 | ₩1,424 | ₩1,385 | ₩1,420 | +2.53% | 3.4만 |
|---|
| 2026.09.08 | ₩1,404 | ₩1,404 | ₩1,381 | ₩1,391 | -0.93% | 4.9만 |
|---|
| 2026.09.07 | ₩1,397 | ₩1,397 | ₩1,380 | ₩1,384 | -0.93% | 1.2만 |
|---|
| 2026.09.04 | ₩1,397 | ₩1,397 | ₩1,357 | ₩1,378 | -1.36% | 1.8만 |
|---|
| 2026.09.03 | ₩1,406 | ₩1,406 | ₩1,370 | ₩1,377 | -2.06% | 1.1만 |
|---|
| 2026.09.02 | ₩1,430 | ₩1,467 | ₩1,371 | ₩1,386 | -3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,470 | ₩1,363 | ₩1,470 | +7.46% | 5.2만 |
|---|
| 2026.08.31 | ₩1,398 | ₩1,423 | ₩1,363 | ₩1,368 | -2.15% | 7.3만 |
|---|
| 2026.08.28 | ₩1,430 | ₩1,639 | ₩1,380 | ₩1,423 | -0.49% | 47.2만 |
|---|
| 2026.08.27 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,346 | ₩1,354 | ₩1,316 | ₩1,340 | -0.45% | 4.7만 |
|---|
| 2026.08.04 | ₩1,330 | ₩1,354 | ₩1,314 | ₩1,340 | +0.75% | 1.1만 |
|---|
| 2026.08.03 | ₩1,302 | ₩1,352 | ₩1,238 | ₩1,342 | +3.07% | 1.5만 |
|---|
| 2026.07.31 | ₩1,272 | ₩1,382 | ₩1,228 | ₩1,310 | +2.99% | 3.4만 |
|---|
| 2026.07.30 | ₩1,286 | ₩1,286 | ₩1,214 | ₩1,236 | -3.89% | 1.8만 |
|---|
| 2026.07.29 | ₩1,280 | ₩1,346 | ₩1,180 | ₩1,286 | +0.47% | 5.1만 |
|---|
| 2026.07.28 | ₩1,280 | ₩1,394 | ₩1,258 | ₩1,286 | +0.47% | 8만 |
|---|
| 2026.07.27 | ₩1,354 | ₩1,354 | ₩1,282 | ₩1,284 | -5.17% | 1.8만 |
|---|
| 2026.07.24 | ₩1,354 | ₩1,354 | ₩1,286 | ₩1,298 | -4.14% | 5.9만 |
|---|
| 2026.07.23 | ₩1,348 | ₩1,354 | ₩1,320 | ₩1,338 | -0.74% | 2.4만 |
|---|
| 2026.07.22 | ₩1,354 | ₩1,370 | ₩1,320 | ₩1,348 | -0.44% | 1.9만 |
|---|
| 2026.07.21 | ₩1,320 | ₩1,394 | ₩1,302 | ₩1,348 | +2.12% | 3.6만 |
|---|
| 2026.07.20 | ₩1,388 | ₩1,388 | ₩1,300 | ₩1,342 | -3.31% | 3.6만 |
|---|
| 2026.07.16 | ₩1,414 | ₩1,426 | ₩1,354 | ₩1,370 | -3.11% | 1.7만 |
|---|
| 2026.07.15 | ₩1,394 | ₩1,430 | ₩1,358 | ₩1,414 | +1.43% | 2.8만 |
|---|
| 2026.07.14 | ₩1,392 | ₩1,394 | ₩1,326 | ₩1,356 | -2.59% | 5.3만 |
|---|
| 2026.07.13 | ₩1,436 | ₩1,436 | ₩1,334 | ₩1,340 | -6.69% | 1.1만 |
|---|
| 2026.07.10 | ₩1,374 | ₩1,410 | ₩1,354 | ₩1,392 | +1.31% | 1.5만 |
|---|
| 2026.07.09 | ₩1,320 | ₩1,398 | ₩1,320 | ₩1,374 | +4.09% | 1.5만 |
|---|
| 2026.07.08 | ₩1,436 | ₩1,436 | ₩1,320 | ₩1,354 | -5.71% | 1.9만 |
|---|
| 2026.07.07 | ₩1,364 | ₩1,396 | ₩1,364 | ₩1,396 | +2.35% | 1.6만 |
|---|
| 2026.07.06 | ₩1,366 | ₩1,394 | ₩1,342 | ₩1,376 | +0.73% | 2.2만 |
|---|
| 2026.07.03 | ₩1,374 | ₩1,386 | ₩1,320 | ₩1,364 | -0.73% | 5.2만 |
|---|
| 2026.07.02 | ₩1,400 | ₩1,432 | ₩1,370 | ₩1,386 | -1.00% | 2.8만 |
|---|
| 2026.07.01 | ₩1,380 | ₩1,434 | ₩1,358 | ₩1,386 | +0.43% | 3.5만 |
|---|
| 2026.06.30 | ₩1,364 | ₩1,416 | ₩1,352 | ₩1,380 | +1.17% | 4.3만 |
|---|
| 2026.06.29 | ₩1,360 | ₩1,434 | ₩1,320 | ₩1,364 | +0.29% | 8.3만 |
|---|
| 2026.06.26 | ₩1,378 | ₩1,426 | ₩1,312 | ₩1,366 | -0.87% | 13.7만 |
|---|
| 2026.06.25 | ₩1,438 | ₩1,464 | ₩1,372 | ₩1,378 | -4.17% | 9.3만 |
|---|
| 2026.06.24 | ₩1,384 | ₩1,444 | ₩1,384 | ₩1,426 | +3.03% | 3.8만 |
|---|
| 2026.06.23 | ₩1,422 | ₩1,436 | ₩1,370 | ₩1,384 | -2.67% | 8.8만 |
|---|
| 2026.06.22 | ₩1,434 | ₩1,442 | ₩1,392 | ₩1,422 | -0.84% | 17.7만 |
|---|
| 2026.06.19 | ₩1,492 | ₩1,508 | ₩1,426 | ₩1,440 | -3.49% | 12.2만 |
|---|
| 2026.06.18 | ₩1,508 | ₩1,518 | ₩1,470 | ₩1,492 | -1.06% | 9.6만 |
|---|
| 2026.06.17 | ₩1,510 | ₩1,556 | ₩1,490 | ₩1,508 | -0.13% | 5.3만 |
|---|
| 2026.06.16 | ₩1,504 | ₩1,572 | ₩1,482 | ₩1,510 | +0.40% | 5.1만 |
|---|
| 2026.06.15 | ₩1,554 | ₩1,568 | ₩1,460 | ₩1,498 | -3.60% | 16.6만 |
|---|
| 2026.06.12 | ₩1,612 | ₩1,612 | ₩1,524 | ₩1,554 | -3.60% | 24만 |
|---|
| 2026.06.11 | ₩1,460 | ₩1,840 | ₩1,454 | ₩1,598 | +9.45% | 162.6만 |
|---|
| 2026.06.10 | ₩1,492 | ₩1,534 | ₩1,470 | ₩1,474 | -1.21% | 20 |
|---|
| 2026.06.09 | ₩1,474 | ₩1,562 | ₩1,474 | ₩1,492 | +1.22% | 5.2만 |
|---|
| 2026.06.08 | ₩1,460 | ₩1,600 | ₩1,448 | ₩1,586 | +8.63% | 6만 |
|---|
| 2026.06.05 | ₩1,600 | ₩1,600 | ₩1,464 | ₩1,592 | -0.50% | 3.7만 |
|---|
| 2026.06.04 | ₩1,632 | ₩1,632 | ₩1,534 | ₩1,600 | -1.96% | 8만 |
|---|
| 2026.06.02 | ₩1,558 | ₩1,638 | ₩1,460 | ₩1,628 | +4.49% | 11.8만 |
|---|
| 2026.06.01 | ₩1,608 | ₩1,612 | ₩1,512 | ₩1,512 | -5.97% | 18.6만 |
|---|
| 2026.05.29 | ₩1,646 | ₩1,682 | ₩1,562 | ₩1,622 | -1.46% | 9만 |
|---|
| 2026.05.28 | ₩1,640 | ₩1,678 | ₩1,596 | ₩1,660 | +1.22% | 5.7만 |
|---|
| 2026.05.27 | ₩1,720 | ₩1,720 | ₩1,550 | ₩1,624 | -5.58% | 13.3만 |
|---|
| 2026.05.26 | ₩1,758 | ₩1,790 | ₩1,686 | ₩1,688 | -3.98% | 10.8만 |
|---|
| 2026.05.22 | ₩1,688 | ₩1,770 | ₩1,646 | ₩1,758 | +4.15% | 19.6만 |
|---|
| 2026.05.21 | ₩1,774 | ₩1,840 | ₩1,660 | ₩1,670 | -5.86% | 30.4만 |
|---|
| 2026.05.20 | ₩1,810 | ₩1,824 | ₩1,732 | ₩1,772 | -2.10% | 12.9만 |
|---|
| 2026.05.19 | ₩1,882 | ₩1,896 | ₩1,770 | ₩1,810 | -3.83% | 13.6만 |
|---|
| 2026.05.18 | ₩1,950 | ₩1,950 | ₩1,756 | ₩1,876 | -3.79% | 23.4만 |
|---|
| 2026.05.15 | ₩2,020 | ₩2,036 | ₩1,900 | ₩1,950 | -3.47% | 25.8만 |
|---|
| 2026.05.14 | ₩2,214 | ₩2,266 | ₩2,016 | ₩2,020 | -8.76% | 25.8만 |
|---|
| 2026.05.13 | ₩2,184 | ₩2,244 | ₩2,140 | ₩2,214 | +1.37% | 8.7만 |
|---|
| 2026.05.12 | ₩2,246 | ₩2,246 | ₩2,150 | ₩2,188 | -2.58% | 17.1만 |
|---|
| 2026.05.11 | ₩2,280 | ₩2,298 | ₩2,212 | ₩2,246 | -1.49% | 6.1만 |
|---|
| 2026.05.08 | ₩2,240 | ₩2,334 | ₩2,240 | ₩2,280 | +1.79% | 6만 |
|---|
| 2026.05.07 | ₩2,322 | ₩2,360 | ₩2,212 | ₩2,240 | -3.53% | 9.2만 |
|---|
| 2026.05.06 | ₩2,496 | ₩2,500 | ₩2,300 | ₩2,300 | -7.85% | 19.3만 |
|---|
| 2026.05.04 | ₩2,548 | ₩2,580 | ₩2,480 | ₩2,496 | -2.04% | 12.1만 |
|---|
| 2026.04.30 | ₩2,458 | ₩2,566 | ₩2,442 | ₩2,548 | +3.66% | 12.6만 |
|---|
| 2026.04.29 | ₩2,504 | ₩2,504 | ₩2,402 | ₩2,470 | -1.36% | 10.3만 |
|---|
| 2026.04.28 | ₩2,592 | ₩2,592 | ₩2,488 | ₩2,500 | -3.55% | 9만 |
|---|
| 2026.04.27 | ₩2,500 | ₩2,620 | ₩2,500 | ₩2,544 | +1.76% | 10.2만 |
|---|
| 2026.04.24 | ₩2,478 | ₩2,518 | ₩2,440 | ₩2,492 | +0.56% | 7.4만 |
|---|
| 2026.04.23 | ₩2,582 | ₩2,620 | ₩2,440 | ₩2,478 | -4.03% | 19.1만 |
|---|
| 2026.04.22 | ₩2,610 | ₩2,698 | ₩2,506 | ₩2,598 | -0.46% | 13.9만 |
|---|
| 2026.04.21 | ₩2,612 | ₩2,752 | ₩2,580 | ₩2,610 | -0.08% | 15.9만 |
|---|
| 2026.04.20 | ₩2,676 | ₩2,676 | ₩2,580 | ₩2,612 | -2.39% | 11.9만 |
|---|
| 2026.04.17 | ₩2,768 | ₩2,806 | ₩2,560 | ₩2,676 | -3.32% | 27.5만 |
|---|
| 2026.04.16 | ₩2,634 | ₩2,840 | ₩2,600 | ₩2,768 | +5.09% | 31.9만 |
|---|
| 2026.04.15 | ₩2,400 | ₩2,694 | ₩2,400 | ₩2,630 | +9.58% | 56.2만 |
|---|
| 2026.04.14 | ₩2,428 | ₩2,512 | ₩2,412 | ₩2,458 | +1.24% | 21.1만 |
|---|
| 2026.04.13 | ₩2,430 | ₩2,500 | ₩2,332 | ₩2,428 | -0.08% | 22.3만 |
|---|
| 2026.04.10 | ₩2,292 | ₩2,440 | ₩2,292 | ₩2,390 | +4.28% | 24.8만 |
|---|
| 2026.04.09 | ₩2,300 | ₩2,378 | ₩2,288 | ₩2,292 | -0.35% | 23.7만 |
|---|
| 2026.04.08 | ₩2,230 | ₩2,310 | ₩2,230 | ₩2,270 | +1.79% | 7.5만 |
|---|
| 2026.04.07 | ₩2,276 | ₩2,306 | ₩2,224 | ₩2,226 | -2.20% | 8.1만 |
|---|
| 2026.04.06 | ₩2,286 | ₩2,326 | ₩2,210 | ₩2,278 | -0.35% | 9.4만 |
|---|
| 2026.04.03 | ₩2,270 | ₩2,288 | ₩2,230 | ₩2,284 | +0.62% | 5.2만 |
|---|
| 2026.04.02 | ₩2,360 | ₩2,380 | ₩2,224 | ₩2,248 | -4.75% | 18만 |
|---|
| 2026.04.01 | ₩2,310 | ₩2,450 | ₩2,292 | ₩2,358 | +2.08% | 37.3만 |
|---|
| 2026.03.31 | ₩2,300 | ₩2,366 | ₩2,238 | ₩2,292 | -0.35% | 21.8만 |
|---|
| 2026.03.30 | ₩2,146 | ₩2,310 | ₩2,104 | ₩2,294 | +6.90% | 32.2만 |
|---|
| 2026.03.27 | ₩2,126 | ₩2,190 | ₩2,108 | ₩2,138 | +0.56% | 6.4만 |
|---|
| 2026.03.26 | ₩2,178 | ₩2,178 | ₩2,100 | ₩2,130 | -2.20% | 3만 |
|---|
| 2026.03.25 | ₩2,108 | ₩2,174 | ₩2,088 | ₩2,140 | +1.52% | 3.8만 |
|---|
| 2026.03.24 | ₩2,120 | ₩2,196 | ₩2,086 | ₩2,102 | -0.85% | 11.9만 |
|---|
| 2026.03.23 | ₩2,208 | ₩2,270 | ₩2,082 | ₩2,112 | -4.35% | 15.9만 |
|---|
| 2026.03.20 | ₩2,198 | ₩2,300 | ₩2,160 | ₩2,226 | +1.27% | 25.2만 |
|---|
| 2026.03.19 | ₩2,228 | ₩2,240 | ₩2,100 | ₩2,154 | -3.32% | 13.7만 |
|---|
| 2026.03.18 | ₩2,288 | ₩2,288 | ₩2,218 | ₩2,226 | -2.71% | 12.7만 |
|---|
| 2026.03.17 | ₩2,190 | ₩2,300 | ₩2,040 | ₩2,288 | +4.47% | 29.8만 |
|---|
| 2026.03.16 | ₩2,184 | ₩2,230 | ₩2,080 | ₩2,202 | +0.82% | 22만 |
|---|
| 2026.03.13 | ₩2,038 | ₩2,200 | ₩2,002 | ₩2,184 | +7.16% | 28.6만 |
|---|
| 2026.03.12 | ₩2,036 | ₩2,078 | ₩2,008 | ₩2,056 | +0.98% | 8.7만 |
|---|
| 2026.03.11 | ₩2,016 | ₩2,076 | ₩1,994 | ₩2,040 | +1.19% | 12.6만 |
|---|
| 2026.03.10 | ₩2,074 | ₩2,170 | ₩2,016 | ₩2,036 | -1.83% | 19.1만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,088 | ₩1,956 | ₩2,038 | +1.39% | 24만 |
|---|
| 2026.03.06 | ₩2,200 | ₩2,260 | ₩2,072 | ₩2,088 | -5.09% | 25.4만 |
|---|
| 2026.03.05 | ₩2,110 | ₩2,238 | ₩2,074 | ₩2,200 | +4.27% | 49.1만 |
|---|
| 2026.03.04 | ₩2,040 | ₩2,326 | ₩1,860 | ₩2,078 | +1.86% | 137.9만 |
|---|
| 2026.03.03 | ₩2,046 | ₩2,250 | ₩1,968 | ₩2,086 | +1.96% | 94.3만 |
|---|
| 2026.02.27 | ₩1,966 | ₩2,068 | ₩1,860 | ₩2,050 | +4.27% | 48.1만 |
|---|
| 2026.02.26 | ₩2,062 | ₩2,080 | ₩1,962 | ₩1,980 | -3.98% | 40.1만 |
|---|
| 2026.02.25 | ₩2,000 | ₩2,152 | ₩1,988 | ₩2,080 | +4.00% | 62.2만 |
|---|
| 2026.02.24 | ₩2,266 | ₩2,310 | ₩2,040 | ₩2,106 | -7.06% | 151.7만 |
|---|
| 2026.02.23 | ₩2,298 | ₩2,688 | ₩2,280 | ₩2,342 | +1.91% | 1321.6만 |
|---|
| 2026.02.20 | ₩2,138 | ₩2,138 | ₩2,138 | ₩2,138 | 0.00% | 119만 |
|---|
| 2026.02.19 | ₩1,620 | ₩1,656 | ₩1,612 | ₩1,646 | +1.60% | 24.7만 |
|---|
| 2026.02.13 | ₩1,574 | ₩1,700 | ₩1,564 | ₩1,620 | +2.92% | 26.9만 |
|---|
| 2026.02.12 | ₩1,576 | ₩1,588 | ₩1,558 | ₩1,582 | +0.38% | 5.6만 |
|---|
| 2026.02.11 | ₩1,578 | ₩1,578 | ₩1,558 | ₩1,574 | -0.25% | 3.8만 |
|---|
| 2026.02.10 | ₩1,580 | ₩1,580 | ₩1,540 | ₩1,570 | -0.63% | 3.3만 |
|---|
| 2026.02.09 | ₩1,556 | ₩1,568 | ₩1,556 | ₩1,566 | +0.64% | 3.4만 |
|---|
| 2026.02.06 | ₩1,582 | ₩1,596 | ₩1,548 | ₩1,558 | -1.52% | 2.4만 |
|---|
| 2026.02.05 | ₩1,590 | ₩1,590 | ₩1,572 | ₩1,582 | -0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩1,566 | ₩1,620 | ₩1,554 | ₩1,586 | +1.28% | 5.9만 |
|---|
| 2026.02.03 | ₩1,526 | ₩1,578 | ₩1,524 | ₩1,566 | +2.62% | 3.2만 |
|---|
| 2026.02.02 | ₩1,528 | ₩1,546 | ₩1,526 | ₩1,536 | +0.52% | 6.3만 |
|---|
| 2026.01.30 | ₩1,526 | ₩1,548 | ₩1,526 | ₩1,534 | +0.52% | 2.3만 |
|---|
| 2026.01.29 | ₩1,544 | ₩1,552 | ₩1,528 | ₩1,540 | -0.26% | 3만 |
|---|
| 2026.01.28 | ₩1,542 | ₩1,554 | ₩1,536 | ₩1,544 | +0.13% | 2.2만 |
|---|
| 2026.01.27 | ₩1,558 | ₩1,560 | ₩1,524 | ₩1,542 | -1.03% | 2.5만 |
|---|
| 2026.01.26 | ₩1,546 | ₩1,564 | ₩1,542 | ₩1,558 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩1,560 | ₩1,560 | ₩1,540 | ₩1,560 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩1,566 | ₩1,566 | ₩1,530 | ₩1,560 | -0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩1,580 | ₩1,580 | ₩1,534 | ₩1,534 | -2.91% | 3.1만 |
|---|
| 2026.01.20 | ₩1,570 | ₩1,580 | ₩1,548 | ₩1,564 | -0.38% | 2.4만 |
|---|
| 2026.01.19 | ₩1,606 | ₩1,606 | ₩1,540 | ₩1,572 | -2.12% | 4.4만 |
|---|
| 2026.01.16 | ₩1,584 | ₩1,584 | ₩1,554 | ₩1,580 | -0.25% | 2.3만 |
|---|
| 2026.01.15 | ₩1,552 | ₩1,594 | ₩1,552 | ₩1,584 | +2.06% | 5.2만 |
|---|
| 2026.01.14 | ₩1,600 | ₩1,600 | ₩1,542 | ₩1,564 | -2.25% | 3.3만 |
|---|
| 2026.01.13 | ₩1,594 | ₩1,594 | ₩1,560 | ₩1,562 | -2.01% | 4만 |
|---|
| 2026.01.12 | ₩1,624 | ₩1,624 | ₩1,564 | ₩1,588 | -2.22% | 4.3만 |
|---|
| 2026.01.09 | ₩1,648 | ₩1,648 | ₩1,586 | ₩1,618 | -1.82% | 4.3만 |
|---|
| 2026.01.08 | ₩1,632 | ₩1,636 | ₩1,596 | ₩1,602 | -1.84% | 3.2만 |
|---|
| 2026.01.07 | ₩1,650 | ₩1,654 | ₩1,604 | ₩1,614 | -2.18% | 14.2만 |
|---|
| 2026.01.06 | ₩1,594 | ₩1,650 | ₩1,578 | ₩1,636 | +2.63% | 14.4만 |
|---|
| 2026.01.05 | ₩1,500 | ₩1,600 | ₩1,498 | ₩1,594 | +6.27% | 24.7만 |
|---|
| 2026.01.02 | ₩1,504 | ₩1,522 | ₩1,494 | ₩1,500 | -0.27% | 3.6만 |
|---|
| 2025.12.30 | ₩1,506 | ₩1,506 | ₩1,480 | ₩1,504 | -0.13% | 3.4만 |
|---|
| 2025.12.29 | ₩1,516 | ₩1,540 | ₩1,496 | ₩1,506 | -0.66% | 3.4만 |
|---|
| 2025.12.26 | ₩1,494 | ₩1,550 | ₩1,494 | ₩1,518 | +1.61% | 11.4만 |
|---|
| 2025.12.24 | ₩1,486 | ₩1,494 | ₩1,474 | ₩1,494 | +0.54% | 2.5만 |
|---|
| 2025.12.23 | ₩1,490 | ₩1,492 | ₩1,404 | ₩1,488 | -0.13% | 5.6만 |
|---|
| 2025.12.22 | ₩1,488 | ₩1,496 | ₩1,482 | ₩1,492 | +0.27% | 3.7만 |
|---|
| 2025.12.19 | ₩1,482 | ₩1,490 | ₩1,474 | ₩1,490 | +0.54% | 4.5만 |
|---|
| 2025.12.18 | ₩1,486 | ₩1,488 | ₩1,476 | ₩1,484 | -0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩1,474 | ₩1,492 | ₩1,474 | ₩1,488 | +0.95% | 2.6만 |
|---|
| 2025.12.16 | ₩1,482 | ₩1,484 | ₩1,462 | ₩1,480 | -0.13% | 2.3만 |
|---|
| 2025.12.15 | ₩1,470 | ₩1,486 | ₩1,464 | ₩1,484 | +0.95% | 5.1만 |
|---|
| 2025.12.12 | ₩1,480 | ₩1,496 | ₩1,468 | ₩1,482 | +0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩1,478 | ₩1,488 | ₩1,466 | ₩1,480 | +0.14% | 5.7만 |
|---|
| 2025.12.10 | ₩1,474 | ₩1,488 | ₩1,454 | ₩1,478 | +0.27% | 3만 |
|---|
| 2025.12.09 | ₩1,476 | ₩1,488 | ₩1,462 | ₩1,478 | +0.14% | 2.2만 |
|---|
| 2025.12.08 | ₩1,484 | ₩1,494 | ₩1,470 | ₩1,488 | +0.27% | 4만 |
|---|
| 2025.12.05 | ₩1,464 | ₩1,496 | ₩1,452 | ₩1,484 | +1.37% | 2.3만 |
|---|
| 2025.12.04 | ₩1,450 | ₩1,464 | ₩1,448 | ₩1,464 | +0.97% | 5.1만 |
|---|
| 2025.12.03 | ₩1,452 | ₩1,466 | ₩1,448 | ₩1,464 | +0.83% | 3.2만 |
|---|
| 2025.12.02 | ₩1,434 | ₩1,456 | ₩1,434 | ₩1,450 | +1.12% | 1.8만 |
|---|
| 2025.12.01 | ₩1,456 | ₩1,458 | ₩1,436 | ₩1,448 | -0.55% | 3.4만 |
|---|
| 2025.11.28 | ₩1,456 | ₩1,466 | ₩1,440 | ₩1,462 | +0.41% | 4.8만 |
|---|
| 2025.11.27 | ₩1,444 | ₩1,466 | ₩1,428 | ₩1,462 | +1.25% | 3.2만 |
|---|
| 2025.11.26 | ₩1,430 | ₩1,444 | ₩1,428 | ₩1,444 | +0.98% | 3.6만 |
|---|
| 2025.11.25 | ₩1,446 | ₩1,456 | ₩1,430 | ₩1,444 | -0.14% | 2.6만 |
|---|
| 2025.11.24 | ₩1,434 | ₩1,448 | ₩1,426 | ₩1,446 | +0.84% | 2.2만 |
|---|
| 2025.11.21 | ₩1,468 | ₩1,468 | ₩1,420 | ₩1,420 | -3.27% | 4.4만 |
|---|
| 2025.11.20 | ₩1,466 | ₩1,486 | ₩1,456 | ₩1,470 | +0.27% | 5만 |
|---|
| 2025.11.19 | ₩1,460 | ₩1,484 | ₩1,424 | ₩1,470 | +0.68% | 6만 |
|---|
| 2025.11.18 | ₩1,510 | ₩1,510 | ₩1,438 | ₩1,462 | -3.18% | 10.2만 |
|---|
| 2025.11.17 | ₩1,514 | ₩1,520 | ₩1,468 | ₩1,510 | -0.26% | 9.4만 |
|---|
| 2025.11.14 | ₩1,540 | ₩1,540 | ₩1,500 | ₩1,514 | -1.69% | 4.9만 |
|---|
| 2025.11.13 | ₩1,536 | ₩1,546 | ₩1,514 | ₩1,542 | +0.39% | 2.8만 |
|---|
| 2025.11.12 | ₩1,500 | ₩1,550 | ₩1,500 | ₩1,536 | +2.40% | 7.6만 |
|---|
| 2025.11.11 | ₩1,480 | ₩1,522 | ₩1,466 | ₩1,522 | +2.84% | 6.7만 |
|---|
| 2025.11.10 | ₩1,462 | ₩1,494 | ₩1,456 | ₩1,480 | +1.23% | 4.9만 |
|---|
| 2025.11.07 | ₩1,462 | ₩1,500 | ₩1,446 | ₩1,462 | 0.00% | 8.7만 |
|---|
| 2025.11.06 | ₩1,436 | ₩1,476 | ₩1,434 | ₩1,462 | +1.81% | 5만 |
|---|
| 2025.11.05 | ₩1,458 | ₩1,458 | ₩1,420 | ₩1,436 | -1.51% | 7.3만 |
|---|
| 2025.11.04 | ₩1,488 | ₩1,488 | ₩1,434 | ₩1,450 | -2.55% | 12.5만 |
|---|
| 2025.11.03 | ₩1,468 | ₩1,490 | ₩1,438 | ₩1,472 | +0.27% | 36.7만 |
|---|
| 2025.10.31 | ₩1,528 | ₩1,956 | ₩1,492 | ₩1,494 | -2.23% | 721.7만 |
|---|
| 2025.10.30 | ₩1,508 | ₩1,508 | ₩1,490 | ₩1,506 | -0.13% | 2.7만 |
|---|
| 2025.10.29 | ₩1,510 | ₩1,510 | ₩1,484 | ₩1,508 | -0.13% | 2.4만 |
|---|
| 2025.10.28 | ₩1,490 | ₩1,510 | ₩1,466 | ₩1,508 | +1.21% | 2.6만 |
|---|
| 2025.10.27 | ₩1,502 | ₩1,540 | ₩1,488 | ₩1,490 | -0.80% | 4.7만 |
|---|
| 2025.10.24 | ₩1,538 | ₩1,540 | ₩1,502 | ₩1,502 | -2.34% | 2.2만 |
|---|
| 2025.10.23 | ₩1,540 | ₩1,540 | ₩1,484 | ₩1,516 | -1.56% | 1.9만 |
|---|
| 2025.10.22 | ₩1,524 | ₩1,524 | ₩1,486 | ₩1,508 | -1.05% | 2.2만 |
|---|
| 2025.10.21 | ₩1,512 | ₩1,538 | ₩1,498 | ₩1,498 | -0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩1,522 | ₩1,544 | ₩1,480 | ₩1,512 | -0.66% | 4.1만 |
|---|
| 2025.10.17 | ₩1,540 | ₩1,540 | ₩1,514 | ₩1,522 | -1.17% | 2.7만 |
|---|
| 2025.10.16 | ₩1,532 | ₩1,550 | ₩1,530 | ₩1,540 | +0.52% | 1.9만 |
|---|
| 2025.10.15 | ₩1,538 | ₩1,548 | ₩1,518 | ₩1,518 | -1.30% | 1.2만 |
|---|
| 2025.10.14 | ₩1,534 | ₩1,552 | ₩1,506 | ₩1,538 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩1,560 | ₩1,560 | ₩1,516 | ₩1,534 | -1.67% | 4.7만 |
|---|
| 2025.10.10 | ₩1,586 | ₩1,612 | ₩1,556 | ₩1,564 | -1.39% | 3.4만 |
|---|