시장 데이터를 불러오는 중
전체 종목
동우팜투테이블 과거 주가
088910.KQ · KOSDAQ
주요 제품·사업: 육계,삼계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088910.KQ · KOSDAQ
주요 제품·사업: 육계,삼계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,953 | ₩1,973 | ₩1,935 | ₩1,964 | +0.56% | 8.4만 |
| 2026.10.07 | ₩1,970 | ₩1,971 | ₩1,937 | ₩1,957 | -0.66% | 18.4만 |
| 2026.10.06 | ₩1,971 | ₩1,971 | ₩1,960 | ₩1,969 | -0.10% | 1.8만 |
| 2026.10.02 | ₩1,967 | ₩1,983 | ₩1,948 | ₩1,958 | -0.46% | 7.2만 |
| 2026.10.01 | ₩1,967 | ₩1,971 | ₩1,950 | ₩1,969 | +0.10% | 7.4만 |
| 2026.09.30 | ₩1,986 | ₩1,986 | ₩1,954 | ₩1,970 | -0.81% | 5.1만 |
| 2026.09.29 | ₩1,987 | ₩1,992 | ₩1,957 | ₩1,987 | 0.00% | 4.8만 |
| 2026.09.28 | ₩2,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,971 |
| ₩1,991 |
| -0.45% |
| 4.5만 |
| 2026.09.23 | ₩1,999 | ₩2,005 | ₩1,978 | ₩1,990 | -0.45% | 5.9만 |
|---|
| 2026.09.22 | ₩2,015 | ₩2,020 | ₩1,995 | ₩1,999 | -0.79% | 3.8만 |
|---|
| 2026.09.21 | ₩2,025 | ₩2,030 | ₩2,005 | ₩2,020 | -0.25% | 2.4만 |
|---|
| 2026.09.18 | ₩2,035 | ₩2,040 | ₩2,015 | ₩2,015 | -0.98% | 1.4만 |
|---|
| 2026.09.17 | ₩2,045 | ₩2,050 | ₩2,010 | ₩2,025 | -0.98% | 1.7만 |
|---|
| 2026.09.16 | ₩2,050 | ₩2,055 | ₩2,025 | ₩2,040 | -0.49% | 3.6만 |
|---|
| 2026.09.15 | ₩2,055 | ₩2,055 | ₩2,030 | ₩2,050 | -0.24% | 4.5만 |
|---|
| 2026.09.14 | ₩2,080 | ₩2,080 | ₩2,050 | ₩2,055 | -1.20% | 1.9만 |
|---|
| 2026.09.11 | ₩2,060 | ₩2,085 | ₩2,055 | ₩2,080 | +0.97% | 1.3만 |
|---|
| 2026.09.10 | ₩2,060 | ₩2,075 | ₩2,035 | ₩2,075 | +0.73% | 3.9만 |
|---|
| 2026.09.09 | ₩2,085 | ₩2,085 | ₩2,060 | ₩2,070 | -0.72% | 4.1만 |
|---|
| 2026.09.08 | ₩2,105 | ₩2,105 | ₩2,065 | ₩2,080 | -1.19% | 2.3만 |
|---|
| 2026.09.07 | ₩2,100 | ₩2,125 | ₩2,075 | ₩2,100 | 0.00% | 2.8만 |
|---|
| 2026.09.04 | ₩2,050 | ₩2,105 | ₩2,050 | ₩2,095 | +2.20% | 6만 |
|---|
| 2026.09.03 | ₩2,060 | ₩2,105 | ₩2,055 | ₩2,075 | +0.73% | 2.4만 |
|---|
| 2026.09.02 | ₩2,085 | ₩2,105 | ₩2,050 | ₩2,060 | -1.20% | 3.1만 |
|---|
| 2026.09.01 | ₩2,090 | ₩2,115 | ₩2,035 | ₩2,080 | -0.48% | 3.5만 |
|---|
| 2026.08.31 | ₩2,090 | ₩2,090 | ₩2,060 | ₩2,080 | -0.48% | 2.4만 |
|---|
| 2026.08.28 | ₩2,075 | ₩2,100 | ₩2,065 | ₩2,090 | +0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩2,080 | ₩2,090 | ₩2,055 | ₩2,070 | -0.48% | 4.9만 |
|---|
| 2026.08.26 | ₩2,095 | ₩2,105 | ₩2,055 | ₩2,080 | -0.72% | 3.7만 |
|---|
| 2026.08.25 | ₩2,090 | ₩2,100 | ₩2,045 | ₩2,085 | -0.24% | 5.5만 |
|---|
| 2026.08.24 | ₩2,060 | ₩2,095 | ₩2,040 | ₩2,080 | +0.97% | 3.1만 |
|---|
| 2026.08.21 | ₩2,085 | ₩2,085 | ₩2,015 | ₩2,070 | -0.72% | 5.8만 |
|---|
| 2026.08.20 | ₩2,045 | ₩2,085 | ₩2,045 | ₩2,080 | +1.71% | 5.1만 |
|---|
| 2026.08.19 | ₩2,095 | ₩2,095 | ₩2,035 | ₩2,055 | -1.91% | 7.1만 |
|---|
| 2026.08.18 | ₩2,185 | ₩2,185 | ₩2,090 | ₩2,090 | -4.35% | 9.6만 |
|---|
| 2026.08.14 | ₩2,180 | ₩2,220 | ₩2,135 | ₩2,185 | +0.23% | 9.9만 |
|---|
| 2026.08.13 | ₩2,195 | ₩2,210 | ₩2,165 | ₩2,175 | -0.91% | 3.1만 |
|---|
| 2026.08.12 | ₩2,225 | ₩2,225 | ₩2,190 | ₩2,195 | -1.35% | 1.6만 |
|---|
| 2026.08.11 | ₩2,180 | ₩2,235 | ₩2,180 | ₩2,215 | +1.61% | 3.7만 |
|---|
| 2026.08.10 | ₩2,155 | ₩2,190 | ₩2,155 | ₩2,180 | +1.16% | 2.8만 |
|---|
| 2026.08.07 | ₩2,145 | ₩2,165 | ₩2,130 | ₩2,145 | 0.00% | 3.3만 |
|---|
| 2026.08.06 | ₩2,145 | ₩2,175 | ₩2,140 | ₩2,150 | +0.23% | 2.2만 |
|---|
| 2026.08.05 | ₩2,140 | ₩2,160 | ₩2,140 | ₩2,150 | +0.47% | 2.7만 |
|---|
| 2026.08.04 | ₩2,110 | ₩2,140 | ₩2,105 | ₩2,135 | +1.18% | 3만 |
|---|
| 2026.08.03 | ₩2,125 | ₩2,135 | ₩2,095 | ₩2,110 | -0.71% | 4.9만 |
|---|
| 2026.07.31 | ₩2,055 | ₩2,145 | ₩2,055 | ₩2,125 | +3.41% | 3.6만 |
|---|
| 2026.07.30 | ₩2,015 | ₩2,085 | ₩2,015 | ₩2,040 | +1.24% | 2.9만 |
|---|
| 2026.07.29 | ₩2,100 | ₩2,160 | ₩2,000 | ₩2,025 | -3.57% | 13.9만 |
|---|
| 2026.07.28 | ₩2,170 | ₩2,170 | ₩2,070 | ₩2,085 | -3.92% | 15.4만 |
|---|
| 2026.07.27 | ₩2,175 | ₩2,200 | ₩2,170 | ₩2,175 | 0.00% | 1.9만 |
|---|
| 2026.07.24 | ₩2,205 | ₩2,210 | ₩2,160 | ₩2,175 | -1.36% | 2.7만 |
|---|
| 2026.07.23 | ₩2,170 | ₩2,210 | ₩2,145 | ₩2,210 | +1.84% | 5.2만 |
|---|
| 2026.07.22 | ₩2,165 | ₩2,205 | ₩2,155 | ₩2,170 | +0.23% | 4.5만 |
|---|
| 2026.07.21 | ₩2,140 | ₩2,195 | ₩2,120 | ₩2,150 | +0.47% | 3.3만 |
|---|
| 2026.07.20 | ₩2,165 | ₩2,235 | ₩2,100 | ₩2,150 | -0.69% | 15.7만 |
|---|
| 2026.07.16 | ₩2,180 | ₩2,190 | ₩2,140 | ₩2,165 | -0.69% | 3.6만 |
|---|
| 2026.07.15 | ₩2,090 | ₩2,185 | ₩2,090 | ₩2,185 | +4.55% | 6.1만 |
|---|
| 2026.07.14 | ₩2,100 | ₩2,150 | ₩2,070 | ₩2,070 | -1.43% | 43만 |
|---|
| 2026.07.13 | ₩2,195 | ₩2,240 | ₩2,095 | ₩2,100 | -4.33% | 11.9만 |
|---|
| 2026.07.10 | ₩2,120 | ₩2,215 | ₩2,100 | ₩2,195 | +3.54% | 4.6만 |
|---|
| 2026.07.09 | ₩2,120 | ₩2,190 | ₩2,080 | ₩2,120 | 0.00% | 8.7만 |
|---|
| 2026.07.08 | ₩2,235 | ₩2,235 | ₩2,100 | ₩2,115 | -5.37% | 37.5만 |
|---|
| 2026.07.07 | ₩2,290 | ₩2,325 | ₩2,230 | ₩2,240 | -2.18% | 9.9만 |
|---|
| 2026.07.06 | ₩2,275 | ₩2,340 | ₩2,250 | ₩2,295 | +0.88% | 8.3만 |
|---|
| 2026.07.03 | ₩2,305 | ₩2,305 | ₩2,225 | ₩2,290 | -0.65% | 10.2만 |
|---|
| 2026.07.02 | ₩2,315 | ₩2,315 | ₩2,240 | ₩2,290 | -1.08% | 11만 |
|---|
| 2026.07.01 | ₩2,215 | ₩2,345 | ₩2,210 | ₩2,325 | +4.97% | 24.7만 |
|---|
| 2026.06.30 | ₩2,185 | ₩2,255 | ₩2,150 | ₩2,210 | +1.14% | 15.6만 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,220 | ₩2,060 | ₩2,205 | +6.52% | 21.4만 |
|---|
| 2026.06.26 | ₩2,155 | ₩2,230 | ₩2,040 | ₩2,070 | -3.94% | 41.1만 |
|---|
| 2026.06.25 | ₩2,500 | ₩2,545 | ₩2,150 | ₩2,150 | -14.00% | 124.1만 |
|---|
| 2026.06.24 | ₩2,450 | ₩2,705 | ₩2,405 | ₩2,570 | +4.90% | 155만 |
|---|
| 2026.06.23 | ₩2,270 | ₩2,630 | ₩2,225 | ₩2,570 | +13.22% | 253.4만 |
|---|
| 2026.06.22 | ₩2,260 | ₩2,310 | ₩2,200 | ₩2,260 | 0.00% | 5.2만 |
|---|
| 2026.06.19 | ₩2,320 | ₩2,330 | ₩2,215 | ₩2,280 | -1.72% | 9만 |
|---|
| 2026.06.18 | ₩2,415 | ₩2,420 | ₩2,330 | ₩2,330 | -3.52% | 8.3만 |
|---|
| 2026.06.17 | ₩2,380 | ₩2,425 | ₩2,360 | ₩2,390 | +0.42% | 8만 |
|---|
| 2026.06.16 | ₩2,400 | ₩2,405 | ₩2,360 | ₩2,380 | -0.83% | 6.9만 |
|---|
| 2026.06.15 | ₩2,370 | ₩2,410 | ₩2,355 | ₩2,395 | +1.05% | 7.4만 |
|---|
| 2026.06.12 | ₩2,345 | ₩2,495 | ₩2,345 | ₩2,370 | +1.07% | 27.4만 |
|---|
| 2026.06.11 | ₩2,280 | ₩2,480 | ₩2,260 | ₩2,340 | +2.63% | 40.1만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,345 | ₩2,275 | ₩2,280 | -1.72% | 9.7만 |
|---|
| 2026.06.09 | ₩2,250 | ₩2,355 | ₩2,230 | ₩2,350 | +4.44% | 18.6만 |
|---|
| 2026.06.08 | ₩2,180 | ₩2,260 | ₩2,105 | ₩2,150 | -1.38% | 14.5만 |
|---|
| 2026.06.05 | ₩2,290 | ₩2,440 | ₩2,190 | ₩2,350 | +2.62% | 36.1만 |
|---|
| 2026.06.04 | ₩2,100 | ₩2,490 | ₩2,100 | ₩2,300 | +9.52% | 55.8만 |
|---|
| 2026.06.02 | ₩2,140 | ₩2,160 | ₩2,030 | ₩2,115 | -1.17% | 13.2만 |
|---|
| 2026.06.01 | ₩2,185 | ₩2,205 | ₩2,110 | ₩2,145 | -1.83% | 8.1만 |
|---|
| 2026.05.29 | ₩2,275 | ₩2,300 | ₩2,130 | ₩2,185 | -3.96% | 18만 |
|---|
| 2026.05.28 | ₩2,275 | ₩2,295 | ₩2,230 | ₩2,275 | 0.00% | 5.5만 |
|---|
| 2026.05.27 | ₩2,350 | ₩2,350 | ₩2,265 | ₩2,290 | -2.55% | 9.1만 |
|---|
| 2026.05.26 | ₩2,360 | ₩2,385 | ₩2,325 | ₩2,355 | -0.21% | 5.8만 |
|---|
| 2026.05.22 | ₩2,320 | ₩2,375 | ₩2,295 | ₩2,360 | +1.72% | 8.3만 |
|---|
| 2026.05.21 | ₩2,285 | ₩2,340 | ₩2,260 | ₩2,300 | +0.66% | 7.4만 |
|---|
| 2026.05.20 | ₩2,360 | ₩2,365 | ₩2,260 | ₩2,280 | -3.39% | 5.1만 |
|---|
| 2026.05.19 | ₩2,420 | ₩2,435 | ₩2,340 | ₩2,355 | -2.69% | 9.5만 |
|---|
| 2026.05.18 | ₩2,455 | ₩2,465 | ₩2,355 | ₩2,440 | -0.61% | 15.1만 |
|---|
| 2026.05.15 | ₩2,460 | ₩2,525 | ₩2,400 | ₩2,450 | -0.41% | 25.6만 |
|---|
| 2026.05.14 | ₩2,410 | ₩2,450 | ₩2,380 | ₩2,450 | +1.66% | 4.1만 |
|---|
| 2026.05.13 | ₩2,450 | ₩2,450 | ₩2,370 | ₩2,400 | -2.04% | 4.3만 |
|---|
| 2026.05.12 | ₩2,500 | ₩2,510 | ₩2,400 | ₩2,425 | -3.00% | 16.1만 |
|---|
| 2026.05.11 | ₩2,560 | ₩2,575 | ₩2,460 | ₩2,495 | -2.54% | 6.6만 |
|---|
| 2026.05.08 | ₩2,550 | ₩2,570 | ₩2,520 | ₩2,560 | +0.39% | 2.6만 |
|---|
| 2026.05.07 | ₩2,610 | ₩2,620 | ₩2,550 | ₩2,550 | -2.30% | 5.7만 |
|---|
| 2026.05.06 | ₩2,605 | ₩2,665 | ₩2,580 | ₩2,605 | 0.00% | 10.9만 |
|---|
| 2026.05.04 | ₩2,570 | ₩2,650 | ₩2,550 | ₩2,625 | +2.14% | 15.9만 |
|---|
| 2026.04.30 | ₩2,470 | ₩2,570 | ₩2,470 | ₩2,540 | +2.83% | 10.3만 |
|---|
| 2026.04.29 | ₩2,475 | ₩2,500 | ₩2,460 | ₩2,490 | +0.61% | 5.3만 |
|---|
| 2026.04.28 | ₩2,485 | ₩2,505 | ₩2,465 | ₩2,475 | -0.40% | 3.3만 |
|---|
| 2026.04.27 | ₩2,505 | ₩2,525 | ₩2,485 | ₩2,485 | -0.80% | 4.1만 |
|---|
| 2026.04.24 | ₩2,460 | ₩2,510 | ₩2,455 | ₩2,500 | +1.63% | 3.1만 |
|---|
| 2026.04.23 | ₩2,480 | ₩2,490 | ₩2,445 | ₩2,460 | -0.81% | 4만 |
|---|
| 2026.04.22 | ₩2,500 | ₩2,505 | ₩2,450 | ₩2,480 | -0.80% | 5.7만 |
|---|
| 2026.04.21 | ₩2,525 | ₩2,535 | ₩2,485 | ₩2,500 | -0.99% | 4.3만 |
|---|
| 2026.04.20 | ₩2,530 | ₩2,545 | ₩2,505 | ₩2,525 | -0.20% | 2.4만 |
|---|
| 2026.04.17 | ₩2,540 | ₩2,550 | ₩2,525 | ₩2,540 | 0.00% | 5.8만 |
|---|
| 2026.04.16 | ₩2,530 | ₩2,565 | ₩2,520 | ₩2,540 | +0.40% | 5.6만 |
|---|
| 2026.04.15 | ₩2,530 | ₩2,535 | ₩2,490 | ₩2,525 | -0.20% | 5.1만 |
|---|
| 2026.04.14 | ₩2,450 | ₩2,535 | ₩2,450 | ₩2,505 | +2.24% | 4.9만 |
|---|
| 2026.04.13 | ₩2,420 | ₩2,455 | ₩2,420 | ₩2,450 | +1.24% | 3.6만 |
|---|
| 2026.04.10 | ₩2,400 | ₩2,455 | ₩2,390 | ₩2,425 | +1.04% | 7.6만 |
|---|
| 2026.04.09 | ₩2,405 | ₩2,405 | ₩2,355 | ₩2,385 | -0.83% | 6.1만 |
|---|
| 2026.04.08 | ₩2,380 | ₩2,415 | ₩2,375 | ₩2,400 | +0.84% | 6.7만 |
|---|
| 2026.04.07 | ₩2,370 | ₩2,405 | ₩2,345 | ₩2,375 | +0.21% | 3.8만 |
|---|
| 2026.04.06 | ₩2,365 | ₩2,395 | ₩2,355 | ₩2,365 | 0.00% | 2만 |
|---|
| 2026.04.03 | ₩2,380 | ₩2,405 | ₩2,360 | ₩2,365 | -0.63% | 2.7만 |
|---|
| 2026.04.02 | ₩2,430 | ₩2,445 | ₩2,345 | ₩2,365 | -2.67% | 5.3만 |
|---|
| 2026.04.01 | ₩2,385 | ₩2,435 | ₩2,385 | ₩2,425 | +1.68% | 4.7만 |
|---|
| 2026.03.31 | ₩2,415 | ₩2,420 | ₩2,360 | ₩2,360 | -2.28% | 5.5만 |
|---|
| 2026.03.30 | ₩2,405 | ₩2,425 | ₩2,340 | ₩2,410 | +0.21% | 6.1만 |
|---|
| 2026.03.27 | ₩2,385 | ₩2,540 | ₩2,360 | ₩2,405 | +0.84% | 2.4만 |
|---|
| 2026.03.26 | ₩2,420 | ₩2,435 | ₩2,375 | ₩2,405 | -0.62% | 7.2만 |
|---|
| 2026.03.25 | ₩2,415 | ₩2,465 | ₩2,415 | ₩2,425 | +0.41% | 4.7만 |
|---|
| 2026.03.24 | ₩2,375 | ₩2,425 | ₩2,360 | ₩2,420 | +1.89% | 4.2만 |
|---|
| 2026.03.23 | ₩2,440 | ₩2,440 | ₩2,340 | ₩2,340 | -4.10% | 10.6만 |
|---|
| 2026.03.20 | ₩2,370 | ₩2,465 | ₩2,370 | ₩2,465 | +4.01% | 7만 |
|---|
| 2026.03.19 | ₩2,435 | ₩2,435 | ₩2,360 | ₩2,370 | -2.67% | 6.7만 |
|---|
| 2026.03.18 | ₩2,460 | ₩2,485 | ₩2,410 | ₩2,430 | -1.22% | 7.3만 |
|---|
| 2026.03.17 | ₩2,460 | ₩2,505 | ₩2,415 | ₩2,450 | -0.41% | 5.3만 |
|---|
| 2026.03.16 | ₩2,435 | ₩2,460 | ₩2,400 | ₩2,435 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩2,510 | ₩2,555 | ₩2,450 | ₩2,455 | -2.19% | 20.7만 |
|---|
| 2026.03.12 | ₩2,430 | ₩2,590 | ₩2,430 | ₩2,525 | +3.91% | 17.4만 |
|---|
| 2026.03.11 | ₩2,515 | ₩2,525 | ₩2,420 | ₩2,450 | -2.58% | 17.2만 |
|---|
| 2026.03.10 | ₩2,440 | ₩2,535 | ₩2,400 | ₩2,490 | +2.05% | 20.8만 |
|---|
| 2026.03.09 | ₩2,320 | ₩2,420 | ₩2,250 | ₩2,410 | +3.88% | 27.9만 |
|---|
| 2026.03.06 | ₩2,360 | ₩2,415 | ₩2,315 | ₩2,355 | -0.21% | 19.9만 |
|---|
| 2026.03.05 | ₩2,345 | ₩2,490 | ₩2,305 | ₩2,385 | +1.71% | 34.8만 |
|---|
| 2026.03.04 | ₩2,455 | ₩2,470 | ₩2,185 | ₩2,235 | -8.96% | 42.3만 |
|---|
| 2026.03.03 | ₩2,460 | ₩2,645 | ₩2,410 | ₩2,455 | -0.20% | 88.9만 |
|---|
| 2026.02.27 | ₩2,370 | ₩2,730 | ₩2,270 | ₩2,440 | +2.95% | 323.1만 |
|---|
| 2026.02.26 | ₩2,380 | ₩2,400 | ₩2,335 | ₩2,360 | -0.84% | 15.1만 |
|---|
| 2026.02.25 | ₩2,390 | ₩2,445 | ₩2,350 | ₩2,390 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩2,375 | ₩2,400 | ₩2,330 | ₩2,390 | +0.63% | 5.1만 |
|---|
| 2026.02.23 | ₩2,450 | ₩2,475 | ₩2,345 | ₩2,375 | -3.06% | 27.3만 |
|---|
| 2026.02.20 | ₩2,240 | ₩2,375 | ₩2,240 | ₩2,375 | +6.03% | 24.4만 |
|---|
| 2026.02.19 | ₩2,215 | ₩2,240 | ₩2,205 | ₩2,225 | +0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩2,210 | ₩2,225 | ₩2,160 | ₩2,215 | +0.23% | 4.2만 |
|---|
| 2026.02.12 | ₩2,185 | ₩2,225 | ₩2,185 | ₩2,210 | +1.14% | 4.1만 |
|---|
| 2026.02.11 | ₩2,175 | ₩2,210 | ₩2,160 | ₩2,185 | +0.46% | 3.5만 |
|---|
| 2026.02.10 | ₩2,150 | ₩2,180 | ₩2,125 | ₩2,180 | +1.40% | 10만 |
|---|
| 2026.02.09 | ₩2,120 | ₩2,160 | ₩2,120 | ₩2,140 | +0.94% | 3.9만 |
|---|
| 2026.02.06 | ₩2,100 | ₩2,130 | ₩2,080 | ₩2,120 | +0.95% | 3.8만 |
|---|
| 2026.02.05 | ₩2,130 | ₩2,160 | ₩2,120 | ₩2,130 | 0.00% | 7.2만 |
|---|
| 2026.02.04 | ₩2,110 | ₩2,200 | ₩2,100 | ₩2,130 | +0.95% | 12.3만 |
|---|
| 2026.02.03 | ₩2,070 | ₩2,110 | ₩2,045 | ₩2,105 | +1.69% | 4.5만 |
|---|
| 2026.02.02 | ₩2,075 | ₩2,080 | ₩2,035 | ₩2,065 | -0.48% | 5.1만 |
|---|
| 2026.01.30 | ₩2,110 | ₩2,110 | ₩2,065 | ₩2,065 | -2.13% | 5.4만 |
|---|
| 2026.01.29 | ₩2,095 | ₩2,125 | ₩2,040 | ₩2,110 | +0.72% | 3.3만 |
|---|
| 2026.01.28 | ₩2,045 | ₩2,085 | ₩2,045 | ₩2,085 | +1.96% | 4만 |
|---|
| 2026.01.27 | ₩2,055 | ₩2,060 | ₩2,025 | ₩2,060 | +0.24% | 3.8만 |
|---|
| 2026.01.26 | ₩2,030 | ₩2,065 | ₩2,010 | ₩2,050 | +0.99% | 5만 |
|---|
| 2026.01.23 | ₩2,005 | ₩2,025 | ₩2,000 | ₩2,010 | +0.25% | 3.4만 |
|---|
| 2026.01.22 | ₩2,015 | ₩2,015 | ₩2,000 | ₩2,005 | -0.50% | 3.1만 |
|---|
| 2026.01.21 | ₩2,000 | ₩2,020 | ₩2,000 | ₩2,015 | +0.75% | 3.1만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,030 | ₩2,005 | ₩2,020 | -0.25% | 1.4만 |
|---|
| 2026.01.19 | ₩2,030 | ₩2,030 | ₩2,005 | ₩2,020 | -0.49% | 1.7만 |
|---|
| 2026.01.16 | ₩2,015 | ₩2,030 | ₩2,010 | ₩2,030 | +0.74% | 2.6만 |
|---|
| 2026.01.15 | ₩2,025 | ₩2,025 | ₩2,005 | ₩2,015 | -0.49% | 1.6만 |
|---|
| 2026.01.14 | ₩2,010 | ₩2,025 | ₩2,000 | ₩2,020 | +0.50% | 5.3만 |
|---|
| 2026.01.13 | ₩2,030 | ₩2,030 | ₩2,000 | ₩2,010 | -0.99% | 1.7만 |
|---|
| 2026.01.12 | ₩2,025 | ₩2,040 | ₩2,015 | ₩2,030 | +0.25% | 6천 |
|---|
| 2026.01.09 | ₩2,060 | ₩2,060 | ₩2,015 | ₩2,025 | -1.70% | 1.3만 |
|---|
| 2026.01.08 | ₩2,045 | ₩2,050 | ₩2,010 | ₩2,015 | -1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩2,075 | ₩2,075 | ₩2,035 | ₩2,045 | -1.45% | 2.6만 |
|---|
| 2026.01.06 | ₩2,080 | ₩2,085 | ₩2,065 | ₩2,075 | -0.24% | 5.4천 |
|---|
| 2026.01.05 | ₩2,080 | ₩2,085 | ₩2,065 | ₩2,080 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩2,080 | ₩2,140 | ₩2,070 | ₩2,080 | 0.00% | 2.4만 |
|---|
| 2025.12.30 | ₩2,090 | ₩2,090 | ₩2,070 | ₩2,080 | -0.48% | 9.2천 |
|---|
| 2025.12.29 | ₩2,085 | ₩2,090 | ₩2,070 | ₩2,090 | +0.24% | 1.1만 |
|---|
| 2025.12.26 | ₩2,090 | ₩2,100 | ₩2,080 | ₩2,085 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩2,095 | ₩2,095 | ₩2,080 | ₩2,090 | -0.24% | 7.6천 |
|---|
| 2025.12.23 | ₩2,100 | ₩2,110 | ₩2,080 | ₩2,095 | -0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩2,110 | ₩2,125 | ₩2,110 | ₩2,110 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩2,110 | ₩2,120 | ₩2,100 | ₩2,110 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩2,120 | ₩2,135 | ₩2,095 | ₩2,110 | -0.47% | 1.2만 |
|---|
| 2025.12.17 | ₩2,095 | ₩2,130 | ₩2,075 | ₩2,120 | +1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩2,100 | ₩2,100 | ₩2,070 | ₩2,095 | -0.24% | 9.9천 |
|---|
| 2025.12.15 | ₩2,095 | ₩2,120 | ₩2,095 | ₩2,100 | +0.24% | 3.4만 |
|---|
| 2025.12.12 | ₩2,115 | ₩2,115 | ₩2,095 | ₩2,110 | -0.24% | 2.4만 |
|---|
| 2025.12.11 | ₩2,085 | ₩2,105 | ₩2,085 | ₩2,100 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩2,070 | ₩2,085 | ₩2,055 | ₩2,085 | +0.72% | 3.2만 |
|---|
| 2025.12.09 | ₩2,045 | ₩2,075 | ₩2,045 | ₩2,070 | +1.22% | 1.7만 |
|---|
| 2025.12.08 | ₩2,060 | ₩2,085 | ₩2,055 | ₩2,060 | 0.00% | 1.2만 |
|---|
| 2025.12.05 | ₩2,010 | ₩2,065 | ₩2,010 | ₩2,060 | +2.49% | 6.9만 |
|---|
| 2025.12.04 | ₩2,005 | ₩2,030 | ₩2,000 | ₩2,015 | +0.50% | 5.5만 |
|---|
| 2025.12.03 | ₩2,010 | ₩2,020 | ₩1,994 | ₩2,005 | -0.25% | 10.1만 |
|---|
| 2025.12.02 | ₩1,990 | ₩2,010 | ₩1,979 | ₩2,010 | +1.01% | 5.5만 |
|---|
| 2025.12.01 | ₩2,020 | ₩2,025 | ₩1,985 | ₩1,990 | -1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩2,015 | ₩2,025 | ₩2,005 | ₩2,025 | +0.50% | 4.9만 |
|---|
| 2025.11.27 | ₩2,020 | ₩2,030 | ₩1,997 | ₩2,015 | -0.25% | 3.7만 |
|---|
| 2025.11.26 | ₩2,020 | ₩2,030 | ₩2,005 | ₩2,020 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩2,035 | ₩2,035 | ₩2,005 | ₩2,020 | -0.74% | 8.8천 |
|---|
| 2025.11.24 | ₩2,045 | ₩2,045 | ₩2,000 | ₩2,040 | -0.24% | 2.3만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,045 | ₩1,998 | ₩2,045 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩1,999 | ₩2,040 | ₩1,997 | ₩2,040 | +2.05% | 1.8만 |
|---|
| 2025.11.19 | ₩1,996 | ₩2,015 | ₩1,978 | ₩1,999 | +0.15% | 3.4만 |
|---|
| 2025.11.18 | ₩2,020 | ₩2,055 | ₩1,997 | ₩2,000 | -0.99% | 8.1만 |
|---|
| 2025.11.17 | ₩2,070 | ₩2,090 | ₩2,030 | ₩2,065 | -0.24% | 5.1만 |
|---|
| 2025.11.14 | ₩2,080 | ₩2,120 | ₩2,070 | ₩2,070 | -0.48% | 7만 |
|---|
| 2025.11.13 | ₩2,090 | ₩2,130 | ₩2,085 | ₩2,100 | +0.48% | 9.7천 |
|---|
| 2025.11.12 | ₩2,080 | ₩2,110 | ₩2,080 | ₩2,090 | +0.48% | 2만 |
|---|
| 2025.11.11 | ₩2,080 | ₩2,105 | ₩2,075 | ₩2,080 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩2,040 | ₩2,085 | ₩2,035 | ₩2,080 | +1.96% | 4.3만 |
|---|
| 2025.11.07 | ₩2,080 | ₩2,080 | ₩2,000 | ₩2,030 | -2.40% | 4.9만 |
|---|
| 2025.11.06 | ₩2,075 | ₩2,090 | ₩2,065 | ₩2,075 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩2,085 | ₩2,145 | ₩2,005 | ₩2,075 | -0.48% | 5.3만 |
|---|
| 2025.11.04 | ₩2,085 | ₩2,100 | ₩2,070 | ₩2,085 | 0.00% | 3.6만 |
|---|
| 2025.11.03 | ₩2,085 | ₩2,105 | ₩2,060 | ₩2,070 | -0.72% | 3.4만 |
|---|
| 2025.10.31 | ₩2,120 | ₩2,165 | ₩2,080 | ₩2,090 | -1.42% | 4.2만 |
|---|
| 2025.10.30 | ₩2,105 | ₩2,105 | ₩2,075 | ₩2,085 | -0.95% | 3.9만 |
|---|
| 2025.10.29 | ₩2,130 | ₩2,130 | ₩2,095 | ₩2,105 | -1.17% | 1.4만 |
|---|
| 2025.10.28 | ₩2,120 | ₩2,140 | ₩2,095 | ₩2,115 | -0.24% | 9.3천 |
|---|
| 2025.10.27 | ₩2,100 | ₩2,140 | ₩2,080 | ₩2,120 | +0.95% | 5.4만 |
|---|
| 2025.10.24 | ₩2,110 | ₩2,125 | ₩2,090 | ₩2,120 | +0.47% | 2.2만 |
|---|
| 2025.10.23 | ₩2,115 | ₩2,125 | ₩2,105 | ₩2,110 | -0.24% | 7.2천 |
|---|
| 2025.10.22 | ₩2,130 | ₩2,130 | ₩2,110 | ₩2,120 | -0.47% | 7.8천 |
|---|
| 2025.10.21 | ₩2,130 | ₩2,145 | ₩2,115 | ₩2,120 | -0.47% | 1.6만 |
|---|
| 2025.10.20 | ₩2,140 | ₩2,175 | ₩2,125 | ₩2,130 | -0.47% | 4.7만 |
|---|
| 2025.10.17 | ₩2,135 | ₩2,145 | ₩2,105 | ₩2,135 | 0.00% | 3.2천 |
|---|
| 2025.10.16 | ₩2,135 | ₩2,160 | ₩2,105 | ₩2,135 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩2,105 | ₩2,130 | ₩2,095 | ₩2,130 | +1.19% | 2.1만 |
|---|
| 2025.10.14 | ₩2,085 | ₩2,115 | ₩2,085 | ₩2,105 | +0.96% | 1.7만 |
|---|
| 2025.10.13 | ₩2,115 | ₩2,140 | ₩2,075 | ₩2,100 | -0.71% | 7.9만 |
|---|
| 2025.10.10 | ₩2,160 | ₩2,165 | ₩2,150 | ₩2,150 | -0.46% | 2.9만 |
|---|