시장 데이터를 불러오는 중
전체 종목
우리손에프앤지 과거 주가
073560.KQ · KOSDAQ
주요 제품·사업: 양돈업, 도축업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073560.KQ · KOSDAQ
주요 제품·사업: 양돈업, 도축업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,506 | ₩1,513 | ₩1,504 | ₩1,505 | -0.07% | 3.5만 |
| 2026.10.07 | ₩1,514 | ₩1,517 | ₩1,504 | ₩1,507 | -0.46% | 2.5만 |
| 2026.10.06 | ₩1,505 | ₩1,517 | ₩1,504 | ₩1,510 | +0.33% | 3.6만 |
| 2026.10.02 | ₩1,501 | ₩1,517 | ₩1,500 | ₩1,508 | +0.47% | 5.6만 |
| 2026.10.01 | ₩1,496 | ₩1,510 | ₩1,495 | ₩1,508 | +0.80% | 4.6만 |
| 2026.09.30 | ₩1,520 | ₩1,520 | ₩1,494 | ₩1,500 | -1.32% | 14.6만 |
| 2026.09.29 | ₩1,520 | ₩1,530 | ₩1,508 | ₩1,520 | 0.00% | 14.6만 |
| 2026.09.28 | ₩1,523 | ₩1,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,510 |
| ₩1,531 |
| +0.53% |
| 7.3만 |
| 2026.09.23 | ₩1,525 | ₩1,529 | ₩1,515 | ₩1,529 | +0.26% | 5.6만 |
|---|
| 2026.09.22 | ₩1,524 | ₩1,532 | ₩1,516 | ₩1,523 | -0.07% | 5.9만 |
|---|
| 2026.09.21 | ₩1,530 | ₩1,540 | ₩1,521 | ₩1,534 | +0.26% | 8만 |
|---|
| 2026.09.18 | ₩1,539 | ₩1,546 | ₩1,525 | ₩1,540 | +0.06% | 1.9만 |
|---|
| 2026.09.17 | ₩1,531 | ₩1,540 | ₩1,521 | ₩1,540 | +0.59% | 3.7만 |
|---|
| 2026.09.16 | ₩1,523 | ₩1,537 | ₩1,520 | ₩1,537 | +0.92% | 4.8만 |
|---|
| 2026.09.15 | ₩1,533 | ₩1,545 | ₩1,523 | ₩1,523 | -0.65% | 4.5만 |
|---|
| 2026.09.14 | ₩1,525 | ₩1,543 | ₩1,523 | ₩1,533 | +0.52% | 7만 |
|---|
| 2026.09.11 | ₩1,538 | ₩1,539 | ₩1,526 | ₩1,535 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩1,533 | ₩1,539 | ₩1,521 | ₩1,538 | +0.33% | 2.5만 |
|---|
| 2026.09.09 | ₩1,522 | ₩1,543 | ₩1,522 | ₩1,534 | +0.79% | 6.4만 |
|---|
| 2026.09.08 | ₩1,531 | ₩1,538 | ₩1,521 | ₩1,534 | +0.20% | 3.1만 |
|---|
| 2026.09.07 | ₩1,523 | ₩1,539 | ₩1,522 | ₩1,535 | +0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩1,518 | ₩1,539 | ₩1,518 | ₩1,536 | +1.19% | 4.3만 |
|---|
| 2026.09.03 | ₩1,518 | ₩1,534 | ₩1,517 | ₩1,530 | +0.79% | 4.7만 |
|---|
| 2026.09.02 | ₩1,511 | ₩1,521 | ₩1,510 | ₩1,518 | +0.46% | 4.5만 |
|---|
| 2026.09.01 | ₩1,511 | ₩1,528 | ₩1,510 | ₩1,519 | +0.53% | 13.5만 |
|---|
| 2026.08.31 | ₩1,526 | ₩1,526 | ₩1,501 | ₩1,520 | -0.39% | 13.7만 |
|---|
| 2026.08.28 | ₩1,512 | ₩1,529 | ₩1,506 | ₩1,527 | +0.99% | 6.6만 |
|---|
| 2026.08.27 | ₩1,541 | ₩1,547 | ₩1,511 | ₩1,525 | -1.04% | 13.7만 |
|---|
| 2026.08.26 | ₩1,537 | ₩1,544 | ₩1,519 | ₩1,540 | +0.20% | 9.6만 |
|---|
| 2026.08.25 | ₩1,522 | ₩1,545 | ₩1,516 | ₩1,538 | +1.05% | 6.2만 |
|---|
| 2026.08.24 | ₩1,521 | ₩1,535 | ₩1,514 | ₩1,534 | +0.85% | 4.8만 |
|---|
| 2026.08.21 | ₩1,530 | ₩1,542 | ₩1,509 | ₩1,526 | -0.26% | 9.6만 |
|---|
| 2026.08.20 | ₩1,516 | ₩1,543 | ₩1,512 | ₩1,543 | +1.78% | 5.3만 |
|---|
| 2026.08.19 | ₩1,551 | ₩1,553 | ₩1,505 | ₩1,524 | -1.74% | 18.4만 |
|---|
| 2026.08.18 | ₩1,571 | ₩1,590 | ₩1,537 | ₩1,551 | -1.27% | 38.3만 |
|---|
| 2026.08.14 | ₩1,526 | ₩1,558 | ₩1,523 | ₩1,555 | +1.90% | 14만 |
|---|
| 2026.08.13 | ₩1,550 | ₩1,551 | ₩1,511 | ₩1,528 | -1.42% | 7.1만 |
|---|
| 2026.08.12 | ₩1,525 | ₩1,564 | ₩1,525 | ₩1,550 | +1.64% | 8.9만 |
|---|
| 2026.08.11 | ₩1,507 | ₩1,541 | ₩1,507 | ₩1,538 | +2.06% | 11.3만 |
|---|
| 2026.08.10 | ₩1,509 | ₩1,516 | ₩1,490 | ₩1,515 | +0.40% | 4.8만 |
|---|
| 2026.08.07 | ₩1,475 | ₩1,510 | ₩1,473 | ₩1,509 | +2.31% | 18.9만 |
|---|
| 2026.08.06 | ₩1,479 | ₩1,487 | ₩1,463 | ₩1,475 | -0.27% | 6.5만 |
|---|
| 2026.08.05 | ₩1,489 | ₩1,499 | ₩1,475 | ₩1,486 | -0.20% | 13.5만 |
|---|
| 2026.08.04 | ₩1,468 | ₩1,490 | ₩1,462 | ₩1,490 | +1.50% | 12.9만 |
|---|
| 2026.08.03 | ₩1,463 | ₩1,492 | ₩1,463 | ₩1,475 | +0.82% | 2.7만 |
|---|
| 2026.07.31 | ₩1,461 | ₩1,492 | ₩1,444 | ₩1,492 | +2.12% | 16.7만 |
|---|
| 2026.07.30 | ₩1,415 | ₩1,470 | ₩1,415 | ₩1,450 | +2.47% | 21.5만 |
|---|
| 2026.07.29 | ₩1,448 | ₩1,488 | ₩1,360 | ₩1,444 | -0.28% | 26.2만 |
|---|
| 2026.07.28 | ₩1,480 | ₩1,487 | ₩1,440 | ₩1,454 | -1.76% | 29.3만 |
|---|
| 2026.07.27 | ₩1,502 | ₩1,509 | ₩1,480 | ₩1,495 | -0.47% | 13.1만 |
|---|
| 2026.07.24 | ₩1,495 | ₩1,520 | ₩1,485 | ₩1,508 | +0.87% | 16.7만 |
|---|
| 2026.07.23 | ₩1,481 | ₩1,519 | ₩1,481 | ₩1,516 | +2.36% | 10.2만 |
|---|
| 2026.07.22 | ₩1,506 | ₩1,513 | ₩1,470 | ₩1,485 | -1.39% | 28.9만 |
|---|
| 2026.07.21 | ₩1,490 | ₩1,535 | ₩1,486 | ₩1,513 | +1.54% | 12.3만 |
|---|
| 2026.07.20 | ₩1,505 | ₩1,551 | ₩1,491 | ₩1,510 | +0.33% | 4.6만 |
|---|
| 2026.07.16 | ₩1,521 | ₩1,570 | ₩1,515 | ₩1,542 | +1.38% | 23만 |
|---|
| 2026.07.15 | ₩1,525 | ₩1,554 | ₩1,525 | ₩1,537 | +0.79% | 3.1만 |
|---|
| 2026.07.14 | ₩1,527 | ₩1,557 | ₩1,505 | ₩1,539 | +0.79% | 20.1만 |
|---|
| 2026.07.13 | ₩1,543 | ₩1,564 | ₩1,510 | ₩1,540 | -0.19% | 11.3만 |
|---|
| 2026.07.10 | ₩1,493 | ₩1,549 | ₩1,493 | ₩1,546 | +3.55% | 8.2만 |
|---|
| 2026.07.09 | ₩1,490 | ₩1,518 | ₩1,479 | ₩1,492 | +0.13% | 21만 |
|---|
| 2026.07.08 | ₩1,530 | ₩1,547 | ₩1,498 | ₩1,520 | -0.65% | 12.6만 |
|---|
| 2026.07.07 | ₩1,539 | ₩1,565 | ₩1,505 | ₩1,544 | +0.32% | 4.8만 |
|---|
| 2026.07.06 | ₩1,513 | ₩1,552 | ₩1,495 | ₩1,552 | +2.58% | 25만 |
|---|
| 2026.07.03 | ₩1,517 | ₩1,527 | ₩1,481 | ₩1,526 | +0.59% | 7만 |
|---|
| 2026.07.02 | ₩1,524 | ₩1,546 | ₩1,505 | ₩1,525 | +0.07% | 9.6만 |
|---|
| 2026.07.01 | ₩1,505 | ₩1,543 | ₩1,491 | ₩1,528 | +1.53% | 10.9만 |
|---|
| 2026.06.30 | ₩1,520 | ₩1,550 | ₩1,520 | ₩1,529 | +0.59% | 3.8만 |
|---|
| 2026.06.29 | ₩1,478 | ₩1,549 | ₩1,451 | ₩1,534 | +3.79% | 33.1만 |
|---|
| 2026.06.26 | ₩1,500 | ₩1,517 | ₩1,450 | ₩1,469 | -2.07% | 11.6만 |
|---|
| 2026.06.25 | ₩1,490 | ₩1,530 | ₩1,478 | ₩1,505 | +1.01% | 4.4만 |
|---|
| 2026.06.24 | ₩1,464 | ₩1,525 | ₩1,461 | ₩1,505 | +2.80% | 15.5만 |
|---|
| 2026.06.23 | ₩1,525 | ₩1,543 | ₩1,460 | ₩1,466 | -3.87% | 20.7만 |
|---|
| 2026.06.22 | ₩1,506 | ₩1,549 | ₩1,495 | ₩1,549 | +2.86% | 6.1만 |
|---|
| 2026.06.19 | ₩1,562 | ₩1,585 | ₩1,506 | ₩1,540 | -1.41% | 26.7만 |
|---|
| 2026.06.18 | ₩1,600 | ₩1,620 | ₩1,554 | ₩1,583 | -1.06% | 12.3만 |
|---|
| 2026.06.17 | ₩1,620 | ₩1,629 | ₩1,584 | ₩1,618 | -0.12% | 8.5만 |
|---|
| 2026.06.16 | ₩1,613 | ₩1,633 | ₩1,606 | ₩1,619 | +0.37% | 9.8만 |
|---|
| 2026.06.15 | ₩1,605 | ₩1,629 | ₩1,596 | ₩1,626 | +1.31% | 20.6만 |
|---|
| 2026.06.12 | ₩1,580 | ₩1,604 | ₩1,500 | ₩1,602 | +1.39% | 8만 |
|---|
| 2026.06.11 | ₩1,548 | ₩1,584 | ₩1,535 | ₩1,579 | +2.00% | 5.3만 |
|---|
| 2026.06.10 | ₩1,560 | ₩1,599 | ₩1,524 | ₩1,584 | +1.54% | 17.8만 |
|---|
| 2026.06.09 | ₩1,547 | ₩1,590 | ₩1,520 | ₩1,583 | +2.33% | 11.2만 |
|---|
| 2026.06.08 | ₩1,585 | ₩1,585 | ₩1,475 | ₩1,550 | -2.21% | 24.1만 |
|---|
| 2026.06.05 | ₩1,660 | ₩1,709 | ₩1,588 | ₩1,622 | -2.29% | 33.1만 |
|---|
| 2026.06.04 | ₩1,625 | ₩1,670 | ₩1,549 | ₩1,660 | +2.15% | 39만 |
|---|
| 2026.06.02 | ₩1,560 | ₩1,632 | ₩1,528 | ₩1,629 | +4.42% | 59.5만 |
|---|
| 2026.06.01 | ₩1,570 | ₩1,575 | ₩1,520 | ₩1,528 | -2.68% | 21.2만 |
|---|
| 2026.05.29 | ₩1,605 | ₩1,618 | ₩1,550 | ₩1,577 | -1.74% | 14.8만 |
|---|
| 2026.05.28 | ₩1,588 | ₩1,623 | ₩1,554 | ₩1,605 | +1.07% | 21.9만 |
|---|
| 2026.05.27 | ₩1,645 | ₩1,666 | ₩1,564 | ₩1,607 | -2.31% | 27.4만 |
|---|
| 2026.05.26 | ₩1,679 | ₩1,691 | ₩1,652 | ₩1,672 | -0.42% | 14.2만 |
|---|
| 2026.05.22 | ₩1,676 | ₩1,688 | ₩1,667 | ₩1,679 | +0.18% | 15.5만 |
|---|
| 2026.05.21 | ₩1,679 | ₩1,700 | ₩1,662 | ₩1,676 | -0.18% | 11.5만 |
|---|
| 2026.05.20 | ₩1,717 | ₩1,717 | ₩1,651 | ₩1,679 | -2.21% | 9.8만 |
|---|
| 2026.05.19 | ₩1,716 | ₩1,729 | ₩1,689 | ₩1,715 | -0.06% | 9.9만 |
|---|
| 2026.05.18 | ₩1,704 | ₩1,743 | ₩1,691 | ₩1,730 | +1.53% | 16.3만 |
|---|
| 2026.05.15 | ₩1,733 | ₩1,755 | ₩1,695 | ₩1,730 | -0.17% | 16.9만 |
|---|
| 2026.05.14 | ₩1,705 | ₩1,748 | ₩1,688 | ₩1,732 | +1.58% | 16.3만 |
|---|
| 2026.05.13 | ₩1,680 | ₩1,727 | ₩1,679 | ₩1,697 | +1.01% | 21.6만 |
|---|
| 2026.05.12 | ₩1,724 | ₩1,724 | ₩1,674 | ₩1,694 | -1.74% | 33.3만 |
|---|
| 2026.05.11 | ₩1,768 | ₩1,780 | ₩1,717 | ₩1,724 | -2.49% | 25.2만 |
|---|
| 2026.05.08 | ₩1,755 | ₩1,788 | ₩1,755 | ₩1,779 | +1.37% | 14.8만 |
|---|
| 2026.05.07 | ₩1,760 | ₩1,776 | ₩1,750 | ₩1,770 | +0.57% | 18.1만 |
|---|
| 2026.05.06 | ₩1,796 | ₩1,796 | ₩1,755 | ₩1,772 | -1.34% | 34.1만 |
|---|
| 2026.05.04 | ₩1,770 | ₩1,804 | ₩1,770 | ₩1,800 | +1.69% | 13.9만 |
|---|
| 2026.04.30 | ₩1,764 | ₩1,781 | ₩1,760 | ₩1,777 | +0.74% | 18.3만 |
|---|
| 2026.04.29 | ₩1,785 | ₩1,785 | ₩1,710 | ₩1,779 | -0.34% | 23만 |
|---|
| 2026.04.28 | ₩1,762 | ₩1,791 | ₩1,762 | ₩1,780 | +1.02% | 25.5만 |
|---|
| 2026.04.27 | ₩1,761 | ₩1,785 | ₩1,672 | ₩1,763 | +0.11% | 21만 |
|---|
| 2026.04.24 | ₩1,761 | ₩1,776 | ₩1,760 | ₩1,762 | +0.06% | 13.9만 |
|---|
| 2026.04.23 | ₩1,761 | ₩1,763 | ₩1,740 | ₩1,763 | +0.11% | 29.9만 |
|---|
| 2026.04.22 | ₩1,765 | ₩1,778 | ₩1,747 | ₩1,756 | -0.51% | 12.5만 |
|---|
| 2026.04.21 | ₩1,774 | ₩1,787 | ₩1,749 | ₩1,781 | +0.39% | 34.4만 |
|---|
| 2026.04.20 | ₩1,783 | ₩1,786 | ₩1,753 | ₩1,782 | -0.06% | 27.3만 |
|---|
| 2026.04.17 | ₩1,737 | ₩1,783 | ₩1,731 | ₩1,783 | +2.65% | 23.4만 |
|---|
| 2026.04.16 | ₩1,711 | ₩1,746 | ₩1,711 | ₩1,746 | +2.05% | 15.4만 |
|---|
| 2026.04.15 | ₩1,684 | ₩1,724 | ₩1,684 | ₩1,723 | +2.32% | 30.5만 |
|---|
| 2026.04.14 | ₩1,676 | ₩1,684 | ₩1,664 | ₩1,683 | +0.42% | 30.8만 |
|---|
| 2026.04.13 | ₩1,635 | ₩1,674 | ₩1,634 | ₩1,669 | +2.08% | 16.6만 |
|---|
| 2026.04.10 | ₩1,621 | ₩1,658 | ₩1,619 | ₩1,658 | +2.28% | 16.4만 |
|---|
| 2026.04.09 | ₩1,645 | ₩1,645 | ₩1,614 | ₩1,615 | -1.82% | 14.2만 |
|---|
| 2026.04.08 | ₩1,642 | ₩1,650 | ₩1,630 | ₩1,645 | +0.18% | 13.6만 |
|---|
| 2026.04.07 | ₩1,633 | ₩1,641 | ₩1,610 | ₩1,624 | -0.55% | 8.9만 |
|---|
| 2026.04.06 | ₩1,636 | ₩1,651 | ₩1,616 | ₩1,636 | 0.00% | 7만 |
|---|
| 2026.04.03 | ₩1,598 | ₩1,640 | ₩1,598 | ₩1,636 | +2.38% | 24.2만 |
|---|
| 2026.04.02 | ₩1,639 | ₩1,649 | ₩1,592 | ₩1,598 | -2.50% | 10.9만 |
|---|
| 2026.04.01 | ₩1,620 | ₩1,656 | ₩1,620 | ₩1,639 | +1.17% | 15.8만 |
|---|
| 2026.03.31 | ₩1,615 | ₩1,628 | ₩1,592 | ₩1,616 | +0.06% | 15.4만 |
|---|
| 2026.03.30 | ₩1,661 | ₩1,661 | ₩1,609 | ₩1,622 | -2.35% | 10.1만 |
|---|
| 2026.03.27 | ₩1,655 | ₩1,669 | ₩1,624 | ₩1,669 | +0.85% | 19.5만 |
|---|
| 2026.03.26 | ₩1,683 | ₩1,710 | ₩1,675 | ₩1,682 | -0.06% | 13.7만 |
|---|
| 2026.03.25 | ₩1,690 | ₩1,690 | ₩1,650 | ₩1,683 | -0.41% | 46.1만 |
|---|
| 2026.03.24 | ₩1,643 | ₩1,701 | ₩1,620 | ₩1,690 | +2.86% | 35.6만 |
|---|
| 2026.03.23 | ₩1,667 | ₩1,680 | ₩1,618 | ₩1,621 | -2.76% | 12만 |
|---|
| 2026.03.20 | ₩1,660 | ₩1,699 | ₩1,653 | ₩1,699 | +2.35% | 24.4만 |
|---|
| 2026.03.19 | ₩1,671 | ₩1,675 | ₩1,640 | ₩1,665 | -0.36% | 21.6만 |
|---|
| 2026.03.18 | ₩1,695 | ₩1,699 | ₩1,675 | ₩1,687 | -0.47% | 13.8만 |
|---|
| 2026.03.17 | ₩1,677 | ₩1,691 | ₩1,662 | ₩1,690 | +0.78% | 11.2만 |
|---|
| 2026.03.16 | ₩1,686 | ₩1,699 | ₩1,668 | ₩1,680 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩1,676 | ₩1,705 | ₩1,675 | ₩1,688 | +0.72% | 18.3만 |
|---|
| 2026.03.12 | ₩1,710 | ₩1,720 | ₩1,671 | ₩1,699 | -0.64% | 18.9만 |
|---|
| 2026.03.11 | ₩1,726 | ₩1,729 | ₩1,681 | ₩1,710 | -0.93% | 20.3만 |
|---|
| 2026.03.10 | ₩1,736 | ₩1,788 | ₩1,696 | ₩1,726 | -0.58% | 23.1만 |
|---|
| 2026.03.09 | ₩1,706 | ₩1,753 | ₩1,699 | ₩1,735 | +1.70% | 57.8만 |
|---|
| 2026.03.06 | ₩1,891 | ₩1,910 | ₩1,850 | ₩1,891 | 0.00% | 75만 |
|---|
| 2026.03.05 | ₩1,840 | ₩1,913 | ₩1,840 | ₩1,911 | +3.86% | 87.7만 |
|---|
| 2026.03.04 | ₩1,856 | ₩1,857 | ₩1,740 | ₩1,809 | -2.53% | 89.3만 |
|---|
| 2026.03.03 | ₩1,890 | ₩1,925 | ₩1,850 | ₩1,869 | -1.11% | 63.6만 |
|---|
| 2026.02.27 | ₩1,890 | ₩1,917 | ₩1,884 | ₩1,916 | +1.38% | 25.5만 |
|---|
| 2026.02.26 | ₩1,960 | ₩1,970 | ₩1,890 | ₩1,909 | -2.60% | 84.7만 |
|---|
| 2026.02.25 | ₩1,995 | ₩2,040 | ₩1,950 | ₩1,957 | -1.90% | 105.1만 |
|---|
| 2026.02.24 | ₩2,080 | ₩2,080 | ₩1,955 | ₩2,025 | -2.64% | 163.7만 |
|---|
| 2026.02.23 | ₩1,870 | ₩2,150 | ₩1,870 | ₩2,130 | +13.90% | 437만 |
|---|
| 2026.02.20 | ₩1,748 | ₩1,766 | ₩1,721 | ₩1,760 | +0.69% | 33.8만 |
|---|
| 2026.02.19 | ₩1,744 | ₩1,750 | ₩1,715 | ₩1,748 | +0.23% | 27.1만 |
|---|
| 2026.02.13 | ₩1,748 | ₩1,750 | ₩1,727 | ₩1,744 | -0.23% | 34.1만 |
|---|
| 2026.02.12 | ₩1,743 | ₩1,766 | ₩1,740 | ₩1,764 | +1.20% | 18만 |
|---|
| 2026.02.11 | ₩1,738 | ₩1,745 | ₩1,712 | ₩1,741 | +0.17% | 15만 |
|---|
| 2026.02.10 | ₩1,732 | ₩1,756 | ₩1,727 | ₩1,738 | +0.35% | 20.7만 |
|---|
| 2026.02.09 | ₩1,705 | ₩1,738 | ₩1,690 | ₩1,738 | +1.94% | 22.3만 |
|---|
| 2026.02.06 | ₩1,686 | ₩1,706 | ₩1,627 | ₩1,705 | +1.13% | 20.7만 |
|---|
| 2026.02.05 | ₩1,756 | ₩1,759 | ₩1,590 | ₩1,716 | -2.28% | 54.8만 |
|---|
| 2026.02.04 | ₩1,686 | ₩1,798 | ₩1,675 | ₩1,756 | +4.15% | 107.5만 |
|---|
| 2026.02.03 | ₩1,614 | ₩1,689 | ₩1,603 | ₩1,671 | +3.53% | 42.9만 |
|---|
| 2026.02.02 | ₩1,627 | ₩1,659 | ₩1,591 | ₩1,599 | -1.72% | 25.1만 |
|---|
| 2026.01.30 | ₩1,617 | ₩1,659 | ₩1,580 | ₩1,642 | +1.55% | 46.2만 |
|---|
| 2026.01.29 | ₩1,617 | ₩1,634 | ₩1,606 | ₩1,628 | +0.68% | 25.7만 |
|---|
| 2026.01.28 | ₩1,636 | ₩1,650 | ₩1,605 | ₩1,625 | -0.67% | 47만 |
|---|
| 2026.01.27 | ₩1,675 | ₩1,676 | ₩1,623 | ₩1,642 | -1.97% | 57.8만 |
|---|
| 2026.01.26 | ₩1,554 | ₩1,656 | ₩1,545 | ₩1,656 | +6.56% | 134만 |
|---|
| 2026.01.23 | ₩1,500 | ₩1,505 | ₩1,487 | ₩1,501 | +0.07% | 8.2만 |
|---|
| 2026.01.22 | ₩1,498 | ₩1,515 | ₩1,492 | ₩1,500 | +0.13% | 5.3만 |
|---|
| 2026.01.21 | ₩1,488 | ₩1,503 | ₩1,485 | ₩1,498 | +0.67% | 7.7만 |
|---|
| 2026.01.20 | ₩1,490 | ₩1,512 | ₩1,486 | ₩1,503 | +0.87% | 9.2만 |
|---|
| 2026.01.19 | ₩1,495 | ₩1,505 | ₩1,485 | ₩1,498 | +0.20% | 12.4만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,512 | ₩1,467 | ₩1,495 | -0.47% | 15.9만 |
|---|
| 2026.01.15 | ₩1,513 | ₩1,529 | ₩1,495 | ₩1,517 | +0.26% | 7.3만 |
|---|
| 2026.01.14 | ₩1,504 | ₩1,527 | ₩1,503 | ₩1,525 | +1.40% | 9.7만 |
|---|
| 2026.01.13 | ₩1,501 | ₩1,528 | ₩1,501 | ₩1,517 | +1.07% | 20.2만 |
|---|
| 2026.01.12 | ₩1,490 | ₩1,512 | ₩1,483 | ₩1,512 | +1.48% | 19.7만 |
|---|
| 2026.01.09 | ₩1,447 | ₩1,497 | ₩1,445 | ₩1,497 | +3.46% | 10.2만 |
|---|
| 2026.01.08 | ₩1,460 | ₩1,460 | ₩1,440 | ₩1,458 | -0.14% | 8.5만 |
|---|
| 2026.01.07 | ₩1,466 | ₩1,480 | ₩1,449 | ₩1,467 | +0.07% | 8.4만 |
|---|
| 2026.01.06 | ₩1,484 | ₩1,495 | ₩1,460 | ₩1,469 | -1.01% | 10.2만 |
|---|
| 2026.01.05 | ₩1,514 | ₩1,514 | ₩1,476 | ₩1,484 | -1.98% | 11.4만 |
|---|
| 2026.01.02 | ₩1,515 | ₩1,515 | ₩1,505 | ₩1,513 | -0.13% | 3.3만 |
|---|
| 2025.12.30 | ₩1,523 | ₩1,529 | ₩1,505 | ₩1,510 | -0.85% | 3.1만 |
|---|
| 2025.12.29 | ₩1,568 | ₩1,568 | ₩1,512 | ₩1,528 | -2.55% | 13.9만 |
|---|
| 2025.12.26 | ₩1,550 | ₩1,571 | ₩1,550 | ₩1,568 | +1.16% | 6.4만 |
|---|
| 2025.12.24 | ₩1,538 | ₩1,552 | ₩1,536 | ₩1,549 | +0.72% | 5만 |
|---|
| 2025.12.23 | ₩1,565 | ₩1,581 | ₩1,541 | ₩1,541 | -1.53% | 7.9만 |
|---|
| 2025.12.22 | ₩1,586 | ₩1,589 | ₩1,550 | ₩1,565 | -1.32% | 7.5만 |
|---|
| 2025.12.19 | ₩1,560 | ₩1,587 | ₩1,560 | ₩1,585 | +1.60% | 8.7만 |
|---|
| 2025.12.18 | ₩1,548 | ₩1,574 | ₩1,543 | ₩1,573 | +1.61% | 5.2만 |
|---|
| 2025.12.17 | ₩1,566 | ₩1,578 | ₩1,550 | ₩1,564 | -0.13% | 12.2만 |
|---|
| 2025.12.16 | ₩1,597 | ₩1,597 | ₩1,566 | ₩1,575 | -1.38% | 10.4만 |
|---|
| 2025.12.15 | ₩1,569 | ₩1,596 | ₩1,550 | ₩1,584 | +0.96% | 17.5만 |
|---|
| 2025.12.12 | ₩1,571 | ₩1,576 | ₩1,554 | ₩1,569 | -0.13% | 13.8만 |
|---|
| 2025.12.11 | ₩1,551 | ₩1,575 | ₩1,551 | ₩1,571 | +1.29% | 14.2만 |
|---|
| 2025.12.10 | ₩1,558 | ₩1,558 | ₩1,542 | ₩1,555 | -0.19% | 13.1만 |
|---|
| 2025.12.09 | ₩1,552 | ₩1,565 | ₩1,545 | ₩1,557 | +0.32% | 9.2만 |
|---|
| 2025.12.08 | ₩1,548 | ₩1,570 | ₩1,538 | ₩1,559 | +0.71% | 19.1만 |
|---|
| 2025.12.05 | ₩1,550 | ₩1,559 | ₩1,531 | ₩1,548 | -0.13% | 10.7만 |
|---|
| 2025.12.04 | ₩1,522 | ₩1,550 | ₩1,513 | ₩1,550 | +1.84% | 19만 |
|---|
| 2025.12.03 | ₩1,499 | ₩1,524 | ₩1,499 | ₩1,518 | +1.27% | 10만 |
|---|
| 2025.12.02 | ₩1,494 | ₩1,509 | ₩1,480 | ₩1,505 | +0.74% | 16.8만 |
|---|
| 2025.12.01 | ₩1,496 | ₩1,507 | ₩1,476 | ₩1,494 | -0.13% | 18.2만 |
|---|
| 2025.11.28 | ₩1,481 | ₩1,505 | ₩1,477 | ₩1,501 | +1.35% | 12만 |
|---|
| 2025.11.27 | ₩1,498 | ₩1,507 | ₩1,481 | ₩1,481 | -1.13% | 20.7만 |
|---|
| 2025.11.26 | ₩1,492 | ₩1,509 | ₩1,481 | ₩1,506 | +0.94% | 5.9만 |
|---|
| 2025.11.25 | ₩1,491 | ₩1,505 | ₩1,480 | ₩1,488 | -0.20% | 9.8만 |
|---|
| 2025.11.24 | ₩1,523 | ₩1,530 | ₩1,490 | ₩1,490 | -2.17% | 14.9만 |
|---|
| 2025.11.21 | ₩1,517 | ₩1,538 | ₩1,503 | ₩1,528 | +0.73% | 16.1만 |
|---|
| 2025.11.20 | ₩1,504 | ₩1,543 | ₩1,504 | ₩1,541 | +2.46% | 18만 |
|---|
| 2025.11.19 | ₩1,480 | ₩1,519 | ₩1,476 | ₩1,519 | +2.64% | 17.8만 |
|---|
| 2025.11.18 | ₩1,502 | ₩1,509 | ₩1,475 | ₩1,480 | -1.46% | 11.2만 |
|---|
| 2025.11.17 | ₩1,502 | ₩1,514 | ₩1,491 | ₩1,505 | +0.20% | 13만 |
|---|
| 2025.11.14 | ₩1,493 | ₩1,497 | ₩1,481 | ₩1,494 | +0.07% | 9.2만 |
|---|
| 2025.11.13 | ₩1,465 | ₩1,512 | ₩1,465 | ₩1,498 | +2.25% | 21.4만 |
|---|
| 2025.11.12 | ₩1,454 | ₩1,470 | ₩1,452 | ₩1,470 | +1.10% | 9만 |
|---|
| 2025.11.11 | ₩1,456 | ₩1,464 | ₩1,440 | ₩1,454 | -0.14% | 10.9만 |
|---|
| 2025.11.10 | ₩1,439 | ₩1,463 | ₩1,438 | ₩1,455 | +1.11% | 18.1만 |
|---|
| 2025.11.07 | ₩1,395 | ₩1,440 | ₩1,393 | ₩1,439 | +3.15% | 13.7만 |
|---|
| 2025.11.06 | ₩1,392 | ₩1,413 | ₩1,384 | ₩1,402 | +0.72% | 7.2만 |
|---|
| 2025.11.05 | ₩1,394 | ₩1,398 | ₩1,360 | ₩1,392 | -0.14% | 14.8만 |
|---|
| 2025.11.04 | ₩1,407 | ₩1,407 | ₩1,389 | ₩1,399 | -0.57% | 20.5만 |
|---|
| 2025.11.03 | ₩1,422 | ₩1,433 | ₩1,395 | ₩1,402 | -1.41% | 23.1만 |
|---|
| 2025.10.31 | ₩1,424 | ₩1,438 | ₩1,413 | ₩1,420 | -0.28% | 22.3만 |
|---|
| 2025.10.30 | ₩1,437 | ₩1,437 | ₩1,423 | ₩1,424 | -0.90% | 16.3만 |
|---|
| 2025.10.29 | ₩1,447 | ₩1,450 | ₩1,425 | ₩1,437 | -0.69% | 20.3만 |
|---|
| 2025.10.28 | ₩1,469 | ₩1,469 | ₩1,445 | ₩1,447 | -1.50% | 12.7만 |
|---|
| 2025.10.27 | ₩1,464 | ₩1,469 | ₩1,455 | ₩1,465 | +0.07% | 9.2만 |
|---|
| 2025.10.24 | ₩1,456 | ₩1,472 | ₩1,446 | ₩1,468 | +0.82% | 10.6만 |
|---|
| 2025.10.23 | ₩1,452 | ₩1,470 | ₩1,451 | ₩1,456 | +0.28% | 9.1만 |
|---|
| 2025.10.22 | ₩1,472 | ₩1,472 | ₩1,436 | ₩1,457 | -1.02% | 18.4만 |
|---|
| 2025.10.21 | ₩1,475 | ₩1,483 | ₩1,459 | ₩1,472 | -0.20% | 11.9만 |
|---|
| 2025.10.20 | ₩1,471 | ₩1,480 | ₩1,466 | ₩1,479 | +0.54% | 7.5만 |
|---|
| 2025.10.17 | ₩1,479 | ₩1,489 | ₩1,465 | ₩1,471 | -0.54% | 12.7만 |
|---|
| 2025.10.16 | ₩1,465 | ₩1,488 | ₩1,465 | ₩1,477 | +0.82% | 8.5만 |
|---|
| 2025.10.15 | ₩1,451 | ₩1,473 | ₩1,451 | ₩1,468 | +1.17% | 6.8만 |
|---|
| 2025.10.14 | ₩1,460 | ₩1,472 | ₩1,449 | ₩1,460 | 0.00% | 9.2만 |
|---|
| 2025.10.13 | ₩1,458 | ₩1,467 | ₩1,448 | ₩1,460 | +0.14% | 9.8만 |
|---|
| 2025.10.10 | ₩1,497 | ₩1,497 | ₩1,459 | ₩1,471 | -1.74% | 9.4만 |
|---|