시장 데이터를 불러오는 중
전체 종목
CJ제일제당 과거 주가
CJ CheilJedang · 097950.KS · KOSPI
주요 제품·사업: 설탕,소맥분,조미식품,육가공식품(돈육,돼지비계,돼지식용설육),대두가공식품,사료,의약품,생활화학제품 제조,도매,무역…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CJ CheilJedang · 097950.KS · KOSPI
주요 제품·사업: 설탕,소맥분,조미식품,육가공식품(돈육,돼지비계,돼지식용설육),대두가공식품,사료,의약품,생활화학제품 제조,도매,무역…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩181,300 | ₩185,700 | ₩181,300 | ₩183,700 | +1.32% | 7만 |
| 2026.10.07 | ₩179,700 | ₩183,400 | ₩178,000 | ₩182,500 | +1.56% | 6.6만 |
| 2026.10.06 | ₩179,600 | ₩180,900 | ₩178,100 | ₩180,100 | +0.28% | 3만 |
| 2026.10.02 | ₩179,100 | ₩179,400 | ₩177,100 | ₩179,300 | +0.11% | 2.2만 |
| 2026.10.01 | ₩179,300 | ₩179,300 | ₩176,700 | ₩178,000 | -0.73% | 3.6만 |
| 2026.09.30 | ₩179,300 | ₩179,700 | ₩177,800 | ₩179,000 | -0.17% | 4만 |
| 2026.09.29 | ₩178,300 | ₩179,400 | ₩178,000 | ₩179,300 | +0.56% | 3.1만 |
| 2026.09.28 | ₩176,300 | ₩179,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,300 |
| ₩179,100 |
| +1.59% |
| 5.1만 |
| 2026.09.23 | ₩175,000 | ₩178,800 | ₩174,300 | ₩175,800 | +0.46% | 6만 |
|---|
| 2026.09.22 | ₩175,500 | ₩175,700 | ₩173,500 | ₩174,200 | -0.74% | 5.7만 |
|---|
| 2026.09.21 | ₩175,000 | ₩177,200 | ₩174,000 | ₩174,600 | -0.23% | 3.9만 |
|---|
| 2026.09.18 | ₩177,800 | ₩178,400 | ₩174,600 | ₩174,600 | -1.80% | 12.2만 |
|---|
| 2026.09.17 | ₩177,300 | ₩177,300 | ₩175,400 | ₩176,400 | -0.51% | 5.6만 |
|---|
| 2026.09.16 | ₩178,800 | ₩179,400 | ₩176,100 | ₩176,700 | -1.17% | 4.1만 |
|---|
| 2026.09.15 | ₩180,000 | ₩180,600 | ₩178,000 | ₩178,200 | -1.00% | 4.6만 |
|---|
| 2026.09.14 | ₩179,000 | ₩181,700 | ₩178,300 | ₩181,000 | +1.12% | 4만 |
|---|
| 2026.09.11 | ₩179,500 | ₩180,000 | ₩178,700 | ₩179,700 | +0.11% | 3.3만 |
|---|
| 2026.09.10 | ₩181,000 | ₩182,000 | ₩179,400 | ₩180,500 | -0.28% | 5.7만 |
|---|
| 2026.09.09 | ₩183,000 | ₩184,100 | ₩181,200 | ₩181,400 | -0.87% | 4.5만 |
|---|
| 2026.09.08 | ₩183,900 | ₩184,500 | ₩182,500 | ₩183,000 | -0.49% | 3.5만 |
|---|
| 2026.09.07 | ₩184,300 | ₩184,500 | ₩181,700 | ₩182,800 | -0.81% | 5.3만 |
|---|
| 2026.09.04 | ₩187,000 | ₩187,000 | ₩182,800 | ₩183,400 | -1.93% | 4.6만 |
|---|
| 2026.09.03 | ₩183,500 | ₩188,300 | ₩182,000 | ₩185,900 | +1.31% | 8.1만 |
|---|
| 2026.09.02 | ₩184,100 | ₩184,800 | ₩181,800 | ₩182,600 | -0.81% | 7.9만 |
|---|
| 2026.09.01 | ₩186,800 | ₩188,800 | ₩184,800 | ₩185,800 | -0.54% | 4.5만 |
|---|
| 2026.08.31 | ₩188,800 | ₩189,200 | ₩185,500 | ₩186,500 | -1.22% | 6.7만 |
|---|
| 2026.08.28 | ₩186,800 | ₩189,400 | ₩185,200 | ₩189,300 | +1.34% | 6만 |
|---|
| 2026.08.27 | ₩189,900 | ₩191,000 | ₩186,100 | ₩186,300 | -1.90% | 7.4만 |
|---|
| 2026.08.26 | ₩188,000 | ₩190,000 | ₩187,800 | ₩189,200 | +0.64% | 4.7만 |
|---|
| 2026.08.25 | ₩188,600 | ₩189,600 | ₩185,400 | ₩187,100 | -0.80% | 6.8만 |
|---|
| 2026.08.24 | ₩184,900 | ₩190,000 | ₩184,900 | ₩189,600 | +2.54% | 8.3만 |
|---|
| 2026.08.21 | ₩184,400 | ₩185,700 | ₩181,800 | ₩184,000 | -0.22% | 5.5만 |
|---|
| 2026.08.20 | ₩181,500 | ₩190,100 | ₩181,500 | ₩184,800 | +1.82% | 13.1만 |
|---|
| 2026.08.19 | ₩182,900 | ₩182,900 | ₩179,500 | ₩180,100 | -1.53% | 5.9만 |
|---|
| 2026.08.18 | ₩186,100 | ₩187,300 | ₩182,100 | ₩183,400 | -1.45% | 11.1만 |
|---|
| 2026.08.14 | ₩183,300 | ₩187,200 | ₩182,300 | ₩185,400 | +1.15% | 8.2만 |
|---|
| 2026.08.13 | ₩188,000 | ₩188,400 | ₩182,500 | ₩182,500 | -2.93% | 17.7만 |
|---|
| 2026.08.12 | ₩188,800 | ₩188,900 | ₩186,400 | ₩186,900 | -1.01% | 8.2만 |
|---|
| 2026.08.11 | ₩201,000 | ₩204,000 | ₩187,400 | ₩188,000 | -6.47% | 27.2만 |
|---|
| 2026.08.10 | ₩204,000 | ₩207,000 | ₩202,000 | ₩205,500 | +0.74% | 3.8만 |
|---|
| 2026.08.07 | ₩201,000 | ₩206,500 | ₩201,000 | ₩204,500 | +1.74% | 2.9만 |
|---|
| 2026.08.06 | ₩198,300 | ₩204,000 | ₩198,100 | ₩203,000 | +2.37% | 3.6만 |
|---|
| 2026.08.05 | ₩194,500 | ₩199,600 | ₩194,500 | ₩197,500 | +1.54% | 5.8만 |
|---|
| 2026.08.04 | ₩189,700 | ₩196,700 | ₩189,500 | ₩195,100 | +2.85% | 5.2만 |
|---|
| 2026.08.03 | ₩189,400 | ₩192,900 | ₩187,100 | ₩191,300 | +1.00% | 5.4만 |
|---|
| 2026.07.31 | ₩190,300 | ₩192,400 | ₩186,800 | ₩191,400 | +0.58% | 5.4만 |
|---|
| 2026.07.30 | ₩190,700 | ₩195,900 | ₩188,000 | ₩189,300 | -0.73% | 8.6만 |
|---|
| 2026.07.29 | ₩187,500 | ₩200,500 | ₩187,500 | ₩190,600 | +1.65% | 10.2만 |
|---|
| 2026.07.28 | ₩192,000 | ₩193,900 | ₩186,300 | ₩187,300 | -2.45% | 4.5만 |
|---|
| 2026.07.27 | ₩194,300 | ₩197,600 | ₩193,000 | ₩194,600 | +0.15% | 2.5만 |
|---|
| 2026.07.24 | ₩188,100 | ₩195,600 | ₩188,100 | ₩194,100 | +3.19% | 4.5만 |
|---|
| 2026.07.23 | ₩186,000 | ₩191,000 | ₩185,700 | ₩190,200 | +2.26% | 5.4만 |
|---|
| 2026.07.22 | ₩187,100 | ₩189,200 | ₩185,300 | ₩185,500 | -0.86% | 4.2만 |
|---|
| 2026.07.21 | ₩183,300 | ₩188,300 | ₩182,800 | ₩186,200 | +1.58% | 4만 |
|---|
| 2026.07.20 | ₩184,400 | ₩185,400 | ₩178,600 | ₩184,200 | -0.11% | 4.1만 |
|---|
| 2026.07.16 | ₩183,000 | ₩187,000 | ₩182,600 | ₩184,800 | +0.98% | 2.8만 |
|---|
| 2026.07.15 | ₩188,100 | ₩190,800 | ₩181,500 | ₩182,600 | -2.92% | 6.3만 |
|---|
| 2026.07.14 | ₩193,600 | ₩193,600 | ₩185,800 | ₩186,000 | -3.93% | 6만 |
|---|
| 2026.07.13 | ₩192,700 | ₩198,900 | ₩190,800 | ₩191,900 | -0.42% | 4.5만 |
|---|
| 2026.07.10 | ₩194,200 | ₩197,600 | ₩190,000 | ₩191,000 | -1.65% | 4만 |
|---|
| 2026.07.09 | ₩198,100 | ₩198,400 | ₩189,400 | ₩191,200 | -3.48% | 6만 |
|---|
| 2026.07.08 | ₩201,500 | ₩202,000 | ₩195,500 | ₩198,200 | -1.64% | 4.7만 |
|---|
| 2026.07.07 | ₩198,100 | ₩204,000 | ₩197,300 | ₩200,500 | +1.21% | 5.6만 |
|---|
| 2026.07.06 | ₩196,300 | ₩202,500 | ₩192,700 | ₩199,100 | +1.43% | 6만 |
|---|
| 2026.07.03 | ₩196,300 | ₩197,000 | ₩192,400 | ₩194,400 | -0.97% | 4.3만 |
|---|
| 2026.07.02 | ₩188,900 | ₩202,000 | ₩186,100 | ₩196,300 | +3.92% | 11.4만 |
|---|
| 2026.07.01 | ₩188,100 | ₩190,500 | ₩185,400 | ₩187,800 | -0.16% | 5만 |
|---|
| 2026.06.30 | ₩189,800 | ₩190,600 | ₩185,100 | ₩185,100 | -2.48% | 6.8만 |
|---|
| 2026.06.29 | ₩179,000 | ₩191,900 | ₩177,500 | ₩191,400 | +6.93% | 7.4만 |
|---|
| 2026.06.26 | ₩181,500 | ₩181,500 | ₩172,600 | ₩177,500 | -2.20% | 5.8만 |
|---|
| 2026.06.25 | ₩190,200 | ₩191,500 | ₩179,600 | ₩179,600 | -5.57% | 12.2만 |
|---|
| 2026.06.24 | ₩187,200 | ₩190,800 | ₩182,500 | ₩190,000 | +1.50% | 6.6만 |
|---|
| 2026.06.23 | ₩188,000 | ₩196,000 | ₩185,800 | ₩185,800 | -1.17% | 8.4만 |
|---|
| 2026.06.22 | ₩192,300 | ₩192,300 | ₩187,800 | ₩187,800 | -2.34% | 5.6만 |
|---|
| 2026.06.19 | ₩192,800 | ₩193,300 | ₩187,700 | ₩193,300 | +0.26% | 12.8만 |
|---|
| 2026.06.18 | ₩197,300 | ₩197,300 | ₩191,500 | ₩192,900 | -2.23% | 7.8만 |
|---|
| 2026.06.17 | ₩200,000 | ₩200,500 | ₩197,000 | ₩197,300 | -1.35% | 6.9만 |
|---|
| 2026.06.16 | ₩203,000 | ₩203,500 | ₩199,200 | ₩200,500 | -1.23% | 5.7만 |
|---|
| 2026.06.15 | ₩202,500 | ₩207,000 | ₩199,700 | ₩202,000 | -0.25% | 6.8만 |
|---|
| 2026.06.12 | ₩198,000 | ₩202,500 | ₩196,800 | ₩198,700 | +0.35% | 6만 |
|---|
| 2026.06.11 | ₩191,400 | ₩195,600 | ₩190,800 | ₩194,700 | +1.72% | 7.3만 |
|---|
| 2026.06.10 | ₩196,300 | ₩196,700 | ₩189,500 | ₩194,600 | -0.87% | 32 |
|---|
| 2026.06.09 | ₩196,200 | ₩199,500 | ₩194,700 | ₩195,400 | -0.41% | 6.8만 |
|---|
| 2026.06.08 | ₩194,400 | ₩198,400 | ₩192,100 | ₩196,000 | +0.82% | 7만 |
|---|
| 2026.06.05 | ₩201,500 | ₩202,500 | ₩197,600 | ₩200,000 | -0.74% | 5.8만 |
|---|
| 2026.06.04 | ₩200,500 | ₩202,000 | ₩197,400 | ₩201,000 | +0.25% | 6.5만 |
|---|
| 2026.06.02 | ₩202,500 | ₩203,000 | ₩198,700 | ₩201,000 | -0.74% | 11.4만 |
|---|
| 2026.06.01 | ₩201,500 | ₩204,500 | ₩200,000 | ₩203,500 | +0.99% | 8.2만 |
|---|
| 2026.05.29 | ₩206,500 | ₩207,000 | ₩199,300 | ₩202,000 | -2.18% | 9.3만 |
|---|
| 2026.05.28 | ₩207,000 | ₩207,500 | ₩200,000 | ₩204,000 | -1.45% | 6만 |
|---|
| 2026.05.27 | ₩211,000 | ₩211,000 | ₩204,500 | ₩206,500 | -2.13% | 6.1만 |
|---|
| 2026.05.26 | ₩217,500 | ₩219,500 | ₩209,500 | ₩211,000 | -2.99% | 6.7만 |
|---|
| 2026.05.22 | ₩212,500 | ₩216,000 | ₩212,500 | ₩215,000 | +1.18% | 3.7만 |
|---|
| 2026.05.21 | ₩216,000 | ₩216,500 | ₩211,500 | ₩212,500 | -1.62% | 7.3만 |
|---|
| 2026.05.20 | ₩219,000 | ₩219,000 | ₩211,000 | ₩214,000 | -2.28% | 4.5만 |
|---|
| 2026.05.19 | ₩222,500 | ₩223,000 | ₩211,000 | ₩216,000 | -2.92% | 6.1만 |
|---|
| 2026.05.18 | ₩231,500 | ₩234,500 | ₩220,000 | ₩221,500 | -4.32% | 5.1만 |
|---|
| 2026.05.15 | ₩229,500 | ₩237,000 | ₩226,000 | ₩228,500 | -0.44% | 10.2만 |
|---|
| 2026.05.14 | ₩209,000 | ₩233,000 | ₩209,000 | ₩230,500 | +10.29% | 13.9만 |
|---|
| 2026.05.13 | ₩214,500 | ₩220,000 | ₩207,500 | ₩208,500 | -2.80% | 7.7만 |
|---|
| 2026.05.12 | ₩226,000 | ₩226,500 | ₩209,500 | ₩212,500 | -5.97% | 12.7만 |
|---|
| 2026.05.11 | ₩226,000 | ₩230,500 | ₩224,000 | ₩225,500 | -0.22% | 5.6만 |
|---|
| 2026.05.08 | ₩230,000 | ₩231,500 | ₩225,000 | ₩229,000 | -0.43% | 4.7만 |
|---|
| 2026.05.07 | ₩234,000 | ₩234,000 | ₩228,000 | ₩231,500 | -1.07% | 5.5만 |
|---|
| 2026.05.06 | ₩240,000 | ₩240,500 | ₩230,000 | ₩230,000 | -4.17% | 7.6만 |
|---|
| 2026.05.04 | ₩249,000 | ₩250,000 | ₩238,500 | ₩241,000 | -3.21% | 6.7만 |
|---|
| 2026.04.30 | ₩243,500 | ₩252,000 | ₩242,000 | ₩246,500 | +1.23% | 9.9만 |
|---|
| 2026.04.29 | ₩235,500 | ₩245,000 | ₩232,500 | ₩243,500 | +3.40% | 12.7만 |
|---|
| 2026.04.28 | ₩232,500 | ₩238,500 | ₩232,000 | ₩233,000 | +0.22% | 5.1만 |
|---|
| 2026.04.27 | ₩236,000 | ₩236,000 | ₩232,500 | ₩234,000 | -0.85% | 4.6만 |
|---|
| 2026.04.24 | ₩235,000 | ₩237,000 | ₩233,000 | ₩236,000 | +0.43% | 4.4만 |
|---|
| 2026.04.23 | ₩235,500 | ₩237,500 | ₩231,500 | ₩237,500 | +0.85% | 5.9만 |
|---|
| 2026.04.22 | ₩237,500 | ₩237,500 | ₩233,000 | ₩234,000 | -1.47% | 4.4만 |
|---|
| 2026.04.21 | ₩236,500 | ₩239,000 | ₩236,500 | ₩237,500 | +0.42% | 4.9만 |
|---|
| 2026.04.20 | ₩237,500 | ₩239,000 | ₩235,500 | ₩236,500 | -0.42% | 2.8만 |
|---|
| 2026.04.17 | ₩237,000 | ₩238,500 | ₩235,000 | ₩237,000 | 0.00% | 4.2만 |
|---|
| 2026.04.16 | ₩234,500 | ₩238,500 | ₩234,000 | ₩237,500 | +1.28% | 5.1만 |
|---|
| 2026.04.15 | ₩235,000 | ₩235,000 | ₩230,000 | ₩233,500 | -0.64% | 7.4만 |
|---|
| 2026.04.14 | ₩240,500 | ₩240,500 | ₩233,500 | ₩234,500 | -2.49% | 9.3만 |
|---|
| 2026.04.13 | ₩235,500 | ₩241,500 | ₩235,000 | ₩240,500 | +2.12% | 8.9만 |
|---|
| 2026.04.10 | ₩233,000 | ₩239,000 | ₩232,500 | ₩238,500 | +2.36% | 6.8만 |
|---|
| 2026.04.09 | ₩230,500 | ₩236,000 | ₩229,000 | ₩232,500 | +0.87% | 10만 |
|---|
| 2026.04.08 | ₩237,000 | ₩239,500 | ₩228,500 | ₩229,000 | -3.38% | 13만 |
|---|
| 2026.04.07 | ₩232,000 | ₩240,500 | ₩231,000 | ₩239,000 | +3.02% | 20.8만 |
|---|
| 2026.04.06 | ₩228,000 | ₩233,500 | ₩224,500 | ₩233,000 | +2.19% | 12.9만 |
|---|
| 2026.04.03 | ₩222,000 | ₩231,500 | ₩221,500 | ₩226,000 | +1.80% | 13.4만 |
|---|
| 2026.04.02 | ₩220,000 | ₩225,000 | ₩218,000 | ₩220,000 | 0.00% | 15.8만 |
|---|
| 2026.04.01 | ₩219,000 | ₩220,500 | ₩211,000 | ₩219,500 | +0.23% | 8.6만 |
|---|
| 2026.03.31 | ₩215,500 | ₩221,000 | ₩214,000 | ₩216,500 | +0.46% | 8만 |
|---|
| 2026.03.30 | ₩208,000 | ₩220,500 | ₩207,500 | ₩217,500 | +4.57% | 6.1만 |
|---|
| 2026.03.27 | ₩213,000 | ₩218,000 | ₩211,000 | ₩214,500 | +0.70% | 3.8만 |
|---|
| 2026.03.26 | ₩219,000 | ₩220,000 | ₩215,000 | ₩216,500 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩218,000 | ₩223,500 | ₩217,500 | ₩219,000 | +0.46% | 5.2만 |
|---|
| 2026.03.24 | ₩212,000 | ₩217,500 | ₩209,000 | ₩217,500 | +2.59% | 12.4만 |
|---|
| 2026.03.23 | ₩206,000 | ₩211,500 | ₩204,500 | ₩207,000 | +0.49% | 6.7만 |
|---|
| 2026.03.20 | ₩200,500 | ₩212,000 | ₩200,000 | ₩212,000 | +5.74% | 12.8만 |
|---|
| 2026.03.19 | ₩199,900 | ₩201,500 | ₩199,000 | ₩200,000 | +0.05% | 2.8만 |
|---|
| 2026.03.18 | ₩204,500 | ₩205,500 | ₩202,000 | ₩203,500 | -0.49% | 4.5만 |
|---|
| 2026.03.17 | ₩200,000 | ₩204,500 | ₩199,800 | ₩203,000 | +1.50% | 3.4만 |
|---|
| 2026.03.16 | ₩198,300 | ₩201,500 | ₩197,300 | ₩199,300 | +0.50% | 5.1만 |
|---|
| 2026.03.13 | ₩197,400 | ₩200,500 | ₩196,400 | ₩199,800 | +1.22% | 4.5만 |
|---|
| 2026.03.12 | ₩199,100 | ₩201,500 | ₩197,400 | ₩201,500 | +1.21% | 4.8만 |
|---|
| 2026.03.11 | ₩194,800 | ₩204,000 | ₩194,600 | ₩199,100 | +2.21% | 6.2만 |
|---|
| 2026.03.10 | ₩194,000 | ₩194,800 | ₩191,800 | ₩194,800 | +0.41% | 5.1만 |
|---|
| 2026.03.09 | ₩189,600 | ₩190,000 | ₩186,100 | ₩190,000 | +0.21% | 7.2만 |
|---|
| 2026.03.06 | ₩192,600 | ₩196,500 | ₩192,600 | ₩195,900 | +1.71% | 6.1만 |
|---|
| 2026.03.05 | ₩199,100 | ₩199,600 | ₩195,200 | ₩197,100 | -1.00% | 8.3만 |
|---|
| 2026.03.04 | ₩201,500 | ₩202,500 | ₩189,800 | ₩190,300 | -5.56% | 17.5만 |
|---|
| 2026.03.03 | ₩212,500 | ₩213,000 | ₩207,500 | ₩207,500 | -2.35% | 9.7만 |
|---|
| 2026.02.27 | ₩216,000 | ₩216,500 | ₩213,500 | ₩214,000 | -0.93% | 6.6만 |
|---|
| 2026.02.26 | ₩219,500 | ₩220,000 | ₩215,500 | ₩216,000 | -1.59% | 9.8만 |
|---|
| 2026.02.25 | ₩221,000 | ₩221,500 | ₩218,500 | ₩219,500 | -0.68% | 5.8만 |
|---|
| 2026.02.24 | ₩221,000 | ₩221,500 | ₩218,000 | ₩219,500 | -0.68% | 5.4만 |
|---|
| 2026.02.23 | ₩222,000 | ₩223,000 | ₩220,000 | ₩222,000 | 0.00% | 8.4만 |
|---|
| 2026.02.20 | ₩221,500 | ₩223,500 | ₩220,500 | ₩221,000 | -0.23% | 6.4만 |
|---|
| 2026.02.19 | ₩223,000 | ₩223,500 | ₩221,000 | ₩222,500 | -0.22% | 5.4만 |
|---|
| 2026.02.13 | ₩229,000 | ₩229,000 | ₩222,000 | ₩222,500 | -2.84% | 7.8만 |
|---|
| 2026.02.12 | ₩231,500 | ₩231,500 | ₩227,500 | ₩230,500 | -0.43% | 10.1만 |
|---|
| 2026.02.11 | ₩230,500 | ₩235,000 | ₩227,500 | ₩228,500 | -0.87% | 14.7만 |
|---|
| 2026.02.10 | ₩219,500 | ₩230,000 | ₩218,500 | ₩228,500 | +4.10% | 18.3만 |
|---|
| 2026.02.09 | ₩220,500 | ₩222,500 | ₩218,000 | ₩219,000 | -0.68% | 8.1만 |
|---|
| 2026.02.06 | ₩220,000 | ₩220,000 | ₩214,000 | ₩218,500 | -0.68% | 7.4만 |
|---|
| 2026.02.05 | ₩218,500 | ₩222,000 | ₩217,000 | ₩221,000 | +1.14% | 10만 |
|---|
| 2026.02.04 | ₩210,500 | ₩220,500 | ₩210,500 | ₩219,500 | +4.28% | 11.1만 |
|---|
| 2026.02.03 | ₩210,500 | ₩212,500 | ₩208,500 | ₩212,000 | +0.71% | 7.8만 |
|---|
| 2026.02.02 | ₩214,000 | ₩214,500 | ₩208,000 | ₩210,500 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩214,500 | ₩216,500 | ₩211,500 | ₩213,500 | -0.47% | 7.2만 |
|---|
| 2026.01.29 | ₩211,500 | ₩215,500 | ₩208,000 | ₩215,500 | +1.89% | 8.6만 |
|---|
| 2026.01.28 | ₩214,500 | ₩215,000 | ₩211,500 | ₩213,000 | -0.70% | 6만 |
|---|
| 2026.01.27 | ₩213,500 | ₩215,500 | ₩212,500 | ₩214,500 | +0.47% | 5.3만 |
|---|
| 2026.01.26 | ₩215,000 | ₩217,000 | ₩212,500 | ₩213,000 | -0.93% | 4.8만 |
|---|
| 2026.01.23 | ₩215,000 | ₩215,500 | ₩213,000 | ₩215,500 | +0.23% | 4.9만 |
|---|
| 2026.01.22 | ₩213,000 | ₩215,500 | ₩211,000 | ₩215,500 | +1.17% | 8.2만 |
|---|
| 2026.01.21 | ₩211,500 | ₩213,000 | ₩208,500 | ₩213,000 | +0.71% | 6.9만 |
|---|
| 2026.01.20 | ₩207,500 | ₩214,000 | ₩207,000 | ₩213,000 | +2.65% | 7.7만 |
|---|
| 2026.01.19 | ₩208,500 | ₩209,000 | ₩206,500 | ₩207,500 | -0.48% | 5.2만 |
|---|
| 2026.01.16 | ₩211,000 | ₩212,500 | ₩208,500 | ₩208,500 | -1.18% | 5.5만 |
|---|
| 2026.01.15 | ₩213,000 | ₩213,500 | ₩210,000 | ₩211,500 | -0.70% | 6.6만 |
|---|
| 2026.01.14 | ₩212,500 | ₩214,000 | ₩209,500 | ₩213,500 | +0.47% | 6.8만 |
|---|
| 2026.01.13 | ₩210,000 | ₩213,000 | ₩209,000 | ₩212,000 | +0.95% | 7.5만 |
|---|
| 2026.01.12 | ₩209,000 | ₩210,500 | ₩205,500 | ₩210,000 | +0.48% | 5.7만 |
|---|
| 2026.01.09 | ₩204,500 | ₩208,500 | ₩203,500 | ₩207,500 | +1.47% | 8만 |
|---|
| 2026.01.08 | ₩201,500 | ₩204,000 | ₩200,000 | ₩203,500 | +0.99% | 8.8만 |
|---|
| 2026.01.07 | ₩205,000 | ₩205,500 | ₩200,500 | ₩203,000 | -0.98% | 11.8만 |
|---|
| 2026.01.06 | ₩206,500 | ₩207,500 | ₩205,000 | ₩205,500 | -0.48% | 5.9만 |
|---|
| 2026.01.05 | ₩207,500 | ₩208,000 | ₩206,000 | ₩206,500 | -0.48% | 5만 |
|---|
| 2026.01.02 | ₩208,500 | ₩208,500 | ₩205,500 | ₩207,000 | -0.72% | 5.5만 |
|---|
| 2025.12.30 | ₩209,500 | ₩210,000 | ₩207,500 | ₩208,000 | -0.72% | 4만 |
|---|
| 2025.12.29 | ₩209,500 | ₩210,500 | ₩208,000 | ₩209,500 | 0.00% | 4만 |
|---|
| 2025.12.26 | ₩211,000 | ₩213,500 | ₩210,000 | ₩210,500 | -0.24% | 4.7만 |
|---|
| 2025.12.24 | ₩210,500 | ₩212,000 | ₩209,500 | ₩211,000 | +0.24% | 2.8만 |
|---|
| 2025.12.23 | ₩211,500 | ₩213,500 | ₩210,000 | ₩211,000 | -0.24% | 3.7만 |
|---|
| 2025.12.22 | ₩210,500 | ₩211,500 | ₩209,500 | ₩211,500 | +0.48% | 4.5만 |
|---|
| 2025.12.19 | ₩210,000 | ₩210,500 | ₩208,000 | ₩210,000 | 0.00% | 4.8만 |
|---|
| 2025.12.18 | ₩208,000 | ₩209,500 | ₩206,500 | ₩209,000 | +0.48% | 3.6만 |
|---|
| 2025.12.17 | ₩210,000 | ₩210,000 | ₩207,500 | ₩209,000 | -0.48% | 3.2만 |
|---|
| 2025.12.16 | ₩210,000 | ₩210,000 | ₩207,500 | ₩208,500 | -0.71% | 3.7만 |
|---|
| 2025.12.15 | ₩208,500 | ₩211,500 | ₩208,000 | ₩208,500 | 0.00% | 4.7만 |
|---|
| 2025.12.12 | ₩206,000 | ₩209,000 | ₩206,000 | ₩209,000 | +1.46% | 3.8만 |
|---|
| 2025.12.11 | ₩208,500 | ₩208,500 | ₩205,000 | ₩205,500 | -1.44% | 6.8만 |
|---|
| 2025.12.10 | ₩210,500 | ₩210,500 | ₩206,000 | ₩207,000 | -1.66% | 7.9만 |
|---|
| 2025.12.09 | ₩211,500 | ₩212,000 | ₩209,000 | ₩209,500 | -0.95% | 7.1만 |
|---|
| 2025.12.08 | ₩213,500 | ₩214,000 | ₩210,000 | ₩211,500 | -0.94% | 5.4만 |
|---|
| 2025.12.05 | ₩211,000 | ₩213,000 | ₩211,000 | ₩213,000 | +0.95% | 2.7만 |
|---|
| 2025.12.04 | ₩214,000 | ₩214,000 | ₩210,500 | ₩211,000 | -1.40% | 3.9만 |
|---|
| 2025.12.03 | ₩210,500 | ₩214,000 | ₩209,500 | ₩213,500 | +1.43% | 6.5만 |
|---|
| 2025.12.02 | ₩210,500 | ₩211,000 | ₩209,000 | ₩209,000 | -0.71% | 4.9만 |
|---|
| 2025.12.01 | ₩211,000 | ₩212,500 | ₩209,000 | ₩210,500 | -0.24% | 4.3만 |
|---|
| 2025.11.28 | ₩211,500 | ₩212,000 | ₩209,000 | ₩209,500 | -0.95% | 4.9만 |
|---|
| 2025.11.27 | ₩211,500 | ₩213,500 | ₩211,000 | ₩211,000 | -0.24% | 3.1만 |
|---|
| 2025.11.26 | ₩211,000 | ₩213,000 | ₩210,000 | ₩212,000 | +0.47% | 5.4만 |
|---|
| 2025.11.25 | ₩215,500 | ₩216,500 | ₩209,000 | ₩209,500 | -2.78% | 8.8만 |
|---|
| 2025.11.24 | ₩219,500 | ₩220,000 | ₩214,500 | ₩214,500 | -2.28% | 8만 |
|---|
| 2025.11.21 | ₩218,500 | ₩219,500 | ₩217,000 | ₩218,000 | -0.23% | 5.4만 |
|---|
| 2025.11.20 | ₩221,000 | ₩223,500 | ₩219,500 | ₩220,000 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩223,500 | ₩224,000 | ₩220,000 | ₩220,000 | -1.57% | 7.3만 |
|---|
| 2025.11.18 | ₩225,500 | ₩227,000 | ₩221,000 | ₩221,500 | -1.77% | 8만 |
|---|
| 2025.11.17 | ₩227,500 | ₩228,500 | ₩226,000 | ₩226,500 | -0.44% | 3.6만 |
|---|
| 2025.11.14 | ₩228,500 | ₩229,500 | ₩226,000 | ₩226,500 | -0.88% | 4.6만 |
|---|
| 2025.11.13 | ₩231,500 | ₩231,500 | ₩227,500 | ₩229,000 | -1.08% | 7.6만 |
|---|
| 2025.11.12 | ₩228,000 | ₩232,500 | ₩227,000 | ₩232,500 | +1.97% | 6.1만 |
|---|
| 2025.11.11 | ₩229,000 | ₩231,500 | ₩226,500 | ₩229,000 | 0.00% | 5.2만 |
|---|
| 2025.11.10 | ₩226,500 | ₩230,500 | ₩225,500 | ₩230,000 | +1.55% | 6.2만 |
|---|
| 2025.11.07 | ₩228,000 | ₩228,500 | ₩224,000 | ₩225,500 | -1.10% | 3.4만 |
|---|
| 2025.11.06 | ₩227,500 | ₩229,000 | ₩223,500 | ₩227,000 | -0.22% | 5.8만 |
|---|
| 2025.11.05 | ₩230,500 | ₩230,750 | ₩223,500 | ₩225,000 | -2.39% | 7.3만 |
|---|
| 2025.11.04 | ₩227,000 | ₩231,000 | ₩225,500 | ₩230,500 | +1.54% | 5.6만 |
|---|
| 2025.11.03 | ₩230,500 | ₩231,000 | ₩226,500 | ₩227,000 | -1.52% | 7.5만 |
|---|
| 2025.10.31 | ₩230,500 | ₩231,000 | ₩229,000 | ₩229,500 | -0.43% | 4.4만 |
|---|
| 2025.10.30 | ₩232,500 | ₩234,000 | ₩230,500 | ₩230,500 | -0.86% | 5.4만 |
|---|
| 2025.10.29 | ₩237,500 | ₩237,500 | ₩232,500 | ₩233,500 | -1.68% | 6만 |
|---|
| 2025.10.28 | ₩233,000 | ₩237,000 | ₩232,000 | ₩237,000 | +1.72% | 6.5만 |
|---|
| 2025.10.27 | ₩231,500 | ₩234,000 | ₩231,000 | ₩233,000 | +0.65% | 5만 |
|---|
| 2025.10.24 | ₩234,000 | ₩234,000 | ₩230,500 | ₩232,500 | -0.64% | 5.1만 |
|---|
| 2025.10.23 | ₩233,000 | ₩236,000 | ₩232,000 | ₩233,000 | 0.00% | 5.6만 |
|---|
| 2025.10.22 | ₩231,500 | ₩234,000 | ₩228,500 | ₩234,000 | +1.08% | 7.5만 |
|---|
| 2025.10.21 | ₩231,500 | ₩232,500 | ₩229,500 | ₩230,500 | -0.43% | 8.2만 |
|---|
| 2025.10.20 | ₩230,000 | ₩232,000 | ₩228,000 | ₩231,000 | +0.43% | 7.3만 |
|---|
| 2025.10.17 | ₩230,500 | ₩230,500 | ₩229,000 | ₩230,000 | -0.22% | 5.8만 |
|---|
| 2025.10.16 | ₩232,500 | ₩233,500 | ₩230,000 | ₩230,500 | -0.86% | 8.2만 |
|---|
| 2025.10.15 | ₩234,500 | ₩236,500 | ₩232,000 | ₩233,000 | -0.64% | 6.7만 |
|---|
| 2025.10.14 | ₩232,000 | ₩232,500 | ₩230,000 | ₩231,500 | -0.22% | 8.5만 |
|---|
| 2025.10.13 | ₩232,000 | ₩234,500 | ₩230,000 | ₩233,500 | +0.65% | 5만 |
|---|
| 2025.10.10 | ₩232,500 | ₩234,500 | ₩230,500 | ₩234,000 | +0.65% | 8.7만 |
|---|