시장 데이터를 불러오는 중
전체 종목
우양 과거 주가
우양 · 103840.KQ · KOSDAQ
주요 제품·사업: HMR, 음료 베이스, 퓨레 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
우양 · 103840.KQ · KOSDAQ
주요 제품·사업: HMR, 음료 베이스, 퓨레 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,560 | ₩1,590 | ₩1,529 | ₩1,560 | 0.00% | 3만 |
| 2026.10.07 | ₩1,590 | ₩1,599 | ₩1,548 | ₩1,560 | -1.89% | 3.1만 |
| 2026.10.06 | ₩1,565 | ₩1,586 | ₩1,565 | ₩1,580 | +0.96% | 2.5만 |
| 2026.10.02 | ₩1,575 | ₩1,580 | ₩1,560 | ₩1,568 | -0.44% | 2.3만 |
| 2026.10.01 | ₩1,570 | ₩1,581 | ₩1,565 | ₩1,580 | +0.64% | 9천 |
| 2026.09.30 | ₩1,589 | ₩1,589 | ₩1,560 | ₩1,579 | -0.63% | 2.5만 |
| 2026.09.29 | ₩1,575 | ₩1,582 | ₩1,561 | ₩1,576 | +0.06% | 9.3천 |
| 2026.09.28 | ₩1,596 | ₩1,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,576 |
| ₩1,582 |
| -0.88% |
| 1.4만 |
| 2026.09.23 | ₩1,582 | ₩1,583 | ₩1,558 | ₩1,582 | 0.00% | 4.9만 |
|---|
| 2026.09.22 | ₩1,575 | ₩1,626 | ₩1,565 | ₩1,582 | +0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩1,610 | ₩1,627 | ₩1,572 | ₩1,580 | -1.86% | 1.3만 |
|---|
| 2026.09.18 | ₩1,584 | ₩1,587 | ₩1,566 | ₩1,581 | -0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩1,598 | ₩1,602 | ₩1,566 | ₩1,568 | -1.88% | 6.3만 |
|---|
| 2026.09.16 | ₩1,604 | ₩1,628 | ₩1,585 | ₩1,598 | -0.37% | 2.8만 |
|---|
| 2026.09.15 | ₩1,633 | ₩1,633 | ₩1,598 | ₩1,604 | -1.78% | 2.1만 |
|---|
| 2026.09.14 | ₩1,647 | ₩1,647 | ₩1,602 | ₩1,609 | -2.31% | 3.6만 |
|---|
| 2026.09.11 | ₩1,651 | ₩1,651 | ₩1,600 | ₩1,647 | -0.24% | 1.6만 |
|---|
| 2026.09.10 | ₩1,657 | ₩1,657 | ₩1,602 | ₩1,639 | -1.09% | 2.8만 |
|---|
| 2026.09.09 | ₩1,661 | ₩1,661 | ₩1,621 | ₩1,657 | -0.24% | 1.6만 |
|---|
| 2026.09.08 | ₩1,687 | ₩1,687 | ₩1,655 | ₩1,661 | -1.54% | 1.8만 |
|---|
| 2026.09.07 | ₩1,735 | ₩1,735 | ₩1,661 | ₩1,682 | -3.05% | 4.4만 |
|---|
| 2026.09.04 | ₩1,684 | ₩1,684 | ₩1,653 | ₩1,680 | -0.24% | 2.7만 |
|---|
| 2026.09.03 | ₩1,656 | ₩1,699 | ₩1,656 | ₩1,684 | +1.69% | 1.6만 |
|---|
| 2026.09.02 | ₩1,689 | ₩1,696 | ₩1,660 | ₩1,669 | -1.18% | 1.8만 |
|---|
| 2026.09.01 | ₩1,750 | ₩1,750 | ₩1,650 | ₩1,689 | -3.49% | 1.5만 |
|---|
| 2026.08.31 | ₩1,725 | ₩1,725 | ₩1,669 | ₩1,699 | -1.51% | 5.7만 |
|---|
| 2026.08.28 | ₩1,742 | ₩1,742 | ₩1,696 | ₩1,720 | -1.26% | 2.8만 |
|---|
| 2026.08.27 | ₩1,745 | ₩1,778 | ₩1,730 | ₩1,740 | -0.29% | 2만 |
|---|
| 2026.08.26 | ₩1,758 | ₩1,758 | ₩1,731 | ₩1,748 | -0.57% | 1.6만 |
|---|
| 2026.08.25 | ₩1,721 | ₩1,807 | ₩1,685 | ₩1,773 | +3.02% | 2.3만 |
|---|
| 2026.08.24 | ₩1,732 | ₩1,743 | ₩1,700 | ₩1,721 | -0.64% | 1.6만 |
|---|
| 2026.08.21 | ₩1,703 | ₩1,769 | ₩1,678 | ₩1,746 | +2.52% | 4.5만 |
|---|
| 2026.08.20 | ₩1,729 | ₩1,798 | ₩1,729 | ₩1,748 | +1.10% | 9.6천 |
|---|
| 2026.08.19 | ₩1,754 | ₩1,797 | ₩1,727 | ₩1,747 | -0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩1,895 | ₩1,895 | ₩1,765 | ₩1,772 | -6.49% | 6.3만 |
|---|
| 2026.08.14 | ₩1,810 | ₩1,990 | ₩1,805 | ₩1,895 | +4.70% | 9만 |
|---|
| 2026.08.13 | ₩1,827 | ₩1,848 | ₩1,800 | ₩1,810 | -0.93% | 3.7만 |
|---|
| 2026.08.12 | ₩1,833 | ₩1,855 | ₩1,816 | ₩1,827 | -0.33% | 3.8만 |
|---|
| 2026.08.11 | ₩1,838 | ₩1,877 | ₩1,832 | ₩1,848 | +0.54% | 3만 |
|---|
| 2026.08.10 | ₩1,795 | ₩1,842 | ₩1,777 | ₩1,837 | +2.34% | 2.9만 |
|---|
| 2026.08.07 | ₩1,843 | ₩1,844 | ₩1,790 | ₩1,795 | -2.60% | 1.2만 |
|---|
| 2026.08.06 | ₩1,825 | ₩1,850 | ₩1,797 | ₩1,800 | -1.37% | 2.9만 |
|---|
| 2026.08.05 | ₩1,850 | ₩1,850 | ₩1,780 | ₩1,800 | -2.70% | 4.2만 |
|---|
| 2026.08.04 | ₩1,701 | ₩1,820 | ₩1,701 | ₩1,801 | +5.88% | 2.3만 |
|---|
| 2026.08.03 | ₩1,682 | ₩1,796 | ₩1,682 | ₩1,745 | +3.75% | 1.5만 |
|---|
| 2026.07.31 | ₩1,673 | ₩1,795 | ₩1,673 | ₩1,780 | +6.40% | 3.2만 |
|---|
| 2026.07.30 | ₩1,557 | ₩1,725 | ₩1,557 | ₩1,666 | +7.00% | 5.3만 |
|---|
| 2026.07.29 | ₩1,787 | ₩1,840 | ₩1,650 | ₩1,692 | -5.32% | 8.8만 |
|---|
| 2026.07.28 | ₩1,883 | ₩1,949 | ₩1,750 | ₩1,785 | -5.20% | 5.9만 |
|---|
| 2026.07.27 | ₩1,920 | ₩1,990 | ₩1,823 | ₩1,899 | -1.09% | 1.7만 |
|---|
| 2026.07.24 | ₩1,932 | ₩1,987 | ₩1,905 | ₩1,919 | -0.67% | 2.6만 |
|---|
| 2026.07.23 | ₩1,914 | ₩1,971 | ₩1,901 | ₩1,932 | +0.94% | 2.2만 |
|---|
| 2026.07.22 | ₩1,919 | ₩1,950 | ₩1,910 | ₩1,914 | -0.26% | 1.3만 |
|---|
| 2026.07.21 | ₩1,888 | ₩1,920 | ₩1,851 | ₩1,919 | +1.64% | 2.4만 |
|---|
| 2026.07.20 | ₩1,911 | ₩1,958 | ₩1,892 | ₩1,901 | -0.52% | 3만 |
|---|
| 2026.07.16 | ₩1,951 | ₩2,065 | ₩1,950 | ₩1,972 | +1.08% | 5.7만 |
|---|
| 2026.07.15 | ₩1,950 | ₩1,998 | ₩1,875 | ₩1,951 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩1,998 | ₩2,040 | ₩1,849 | ₩1,925 | -3.65% | 7.5만 |
|---|
| 2026.07.13 | ₩2,025 | ₩2,090 | ₩1,975 | ₩1,975 | -2.47% | 5.8만 |
|---|
| 2026.07.10 | ₩1,984 | ₩2,075 | ₩1,900 | ₩2,040 | +2.82% | 7.2만 |
|---|
| 2026.07.09 | ₩2,020 | ₩2,075 | ₩1,911 | ₩2,000 | -0.99% | 5.3만 |
|---|
| 2026.07.08 | ₩1,994 | ₩2,095 | ₩1,946 | ₩1,995 | +0.05% | 8.6만 |
|---|
| 2026.07.07 | ₩2,095 | ₩2,100 | ₩1,975 | ₩1,994 | -4.82% | 5.6만 |
|---|
| 2026.07.06 | ₩1,869 | ₩2,140 | ₩1,865 | ₩2,095 | +12.09% | 32.2만 |
|---|
| 2026.07.03 | ₩1,861 | ₩1,899 | ₩1,842 | ₩1,870 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩1,883 | ₩1,935 | ₩1,847 | ₩1,860 | -1.22% | 2만 |
|---|
| 2026.07.01 | ₩1,825 | ₩1,900 | ₩1,818 | ₩1,899 | +4.05% | 3.1만 |
|---|
| 2026.06.30 | ₩1,860 | ₩1,900 | ₩1,799 | ₩1,832 | -1.51% | 1.8만 |
|---|
| 2026.06.29 | ₩1,700 | ₩1,860 | ₩1,700 | ₩1,860 | +9.41% | 6.6만 |
|---|
| 2026.06.26 | ₩1,847 | ₩1,859 | ₩1,700 | ₩1,700 | -7.96% | 9.6만 |
|---|
| 2026.06.25 | ₩1,909 | ₩1,950 | ₩1,824 | ₩1,859 | -2.62% | 6만 |
|---|
| 2026.06.24 | ₩1,918 | ₩1,960 | ₩1,860 | ₩1,907 | -0.57% | 5.4만 |
|---|
| 2026.06.23 | ₩2,010 | ₩2,040 | ₩1,900 | ₩1,918 | -4.58% | 10.1만 |
|---|
| 2026.06.22 | ₩2,065 | ₩2,100 | ₩1,970 | ₩2,010 | -2.66% | 7.9만 |
|---|
| 2026.06.19 | ₩2,110 | ₩2,160 | ₩1,922 | ₩2,080 | -1.42% | 13.2만 |
|---|
| 2026.06.18 | ₩2,205 | ₩2,260 | ₩2,090 | ₩2,110 | -4.31% | 5.9만 |
|---|
| 2026.06.17 | ₩2,210 | ₩2,260 | ₩2,170 | ₩2,205 | -0.23% | 4.5만 |
|---|
| 2026.06.16 | ₩2,210 | ₩2,235 | ₩2,165 | ₩2,210 | 0.00% | 3.4만 |
|---|
| 2026.06.15 | ₩2,175 | ₩2,260 | ₩2,175 | ₩2,230 | +2.53% | 3.4만 |
|---|
| 2026.06.12 | ₩2,200 | ₩2,250 | ₩2,175 | ₩2,190 | -0.45% | 5만 |
|---|
| 2026.06.11 | ₩2,100 | ₩2,210 | ₩2,100 | ₩2,200 | +4.76% | 4.5만 |
|---|
| 2026.06.10 | ₩2,175 | ₩2,210 | ₩2,110 | ₩2,110 | -2.99% | 24 |
|---|
| 2026.06.09 | ₩2,055 | ₩2,200 | ₩2,055 | ₩2,175 | +5.84% | 4.8만 |
|---|
| 2026.06.08 | ₩2,100 | ₩2,165 | ₩2,030 | ₩2,115 | +0.71% | 10.1만 |
|---|
| 2026.06.05 | ₩2,270 | ₩2,290 | ₩2,170 | ₩2,180 | -3.96% | 5.4만 |
|---|
| 2026.06.04 | ₩2,240 | ₩2,375 | ₩2,240 | ₩2,285 | +2.01% | 4.6만 |
|---|
| 2026.06.02 | ₩2,270 | ₩2,270 | ₩2,170 | ₩2,260 | -0.44% | 9.4만 |
|---|
| 2026.06.01 | ₩2,430 | ₩2,430 | ₩2,250 | ₩2,270 | -6.58% | 19.6만 |
|---|
| 2026.05.29 | ₩2,545 | ₩2,620 | ₩2,415 | ₩2,430 | -4.52% | 16.4만 |
|---|
| 2026.05.28 | ₩2,530 | ₩2,585 | ₩2,450 | ₩2,545 | +0.59% | 10만 |
|---|
| 2026.05.27 | ₩2,645 | ₩2,670 | ₩2,515 | ₩2,530 | -4.35% | 17.2만 |
|---|
| 2026.05.26 | ₩2,765 | ₩2,775 | ₩2,660 | ₩2,670 | -3.44% | 16.7만 |
|---|
| 2026.05.22 | ₩2,715 | ₩2,780 | ₩2,705 | ₩2,765 | +1.84% | 11만 |
|---|
| 2026.05.21 | ₩2,755 | ₩2,865 | ₩2,695 | ₩2,705 | -1.81% | 12.8만 |
|---|
| 2026.05.20 | ₩2,865 | ₩2,920 | ₩2,745 | ₩2,745 | -4.19% | 10.8만 |
|---|
| 2026.05.19 | ₩2,920 | ₩2,980 | ₩2,810 | ₩2,885 | -1.20% | 8.9만 |
|---|
| 2026.05.18 | ₩2,950 | ₩2,950 | ₩2,660 | ₩2,920 | -1.02% | 22.6만 |
|---|
| 2026.05.15 | ₩3,050 | ₩3,090 | ₩2,965 | ₩2,990 | -1.97% | 10.8만 |
|---|
| 2026.05.14 | ₩2,985 | ₩3,060 | ₩2,965 | ₩3,050 | +2.18% | 7.7만 |
|---|
| 2026.05.13 | ₩2,950 | ₩3,020 | ₩2,950 | ₩2,985 | +1.19% | 5.8만 |
|---|
| 2026.05.12 | ₩3,010 | ₩3,040 | ₩2,920 | ₩2,950 | -1.99% | 15.8만 |
|---|
| 2026.05.11 | ₩3,050 | ₩3,120 | ₩3,000 | ₩3,010 | -1.31% | 13.5만 |
|---|
| 2026.05.08 | ₩3,100 | ₩3,120 | ₩3,000 | ₩3,035 | -2.10% | 6.8만 |
|---|
| 2026.05.07 | ₩3,130 | ₩3,140 | ₩3,025 | ₩3,030 | -3.19% | 10.6만 |
|---|
| 2026.05.06 | ₩3,200 | ₩3,200 | ₩3,080 | ₩3,100 | -3.13% | 18.1만 |
|---|
| 2026.05.04 | ₩3,245 | ₩3,285 | ₩3,205 | ₩3,210 | -1.08% | 10.8만 |
|---|
| 2026.04.30 | ₩3,240 | ₩3,275 | ₩3,170 | ₩3,245 | +0.15% | 12만 |
|---|
| 2026.04.29 | ₩3,260 | ₩3,260 | ₩3,150 | ₩3,240 | -0.61% | 9.1만 |
|---|
| 2026.04.28 | ₩3,240 | ₩3,250 | ₩3,185 | ₩3,190 | -1.54% | 6.9만 |
|---|
| 2026.04.27 | ₩3,250 | ₩3,280 | ₩3,200 | ₩3,240 | -0.31% | 12.2만 |
|---|
| 2026.04.24 | ₩3,185 | ₩3,200 | ₩3,150 | ₩3,180 | -0.16% | 12.4만 |
|---|
| 2026.04.23 | ₩3,190 | ₩3,260 | ₩3,140 | ₩3,185 | -0.16% | 11.2만 |
|---|
| 2026.04.22 | ₩3,275 | ₩3,275 | ₩3,160 | ₩3,200 | -2.29% | 10.4만 |
|---|
| 2026.04.21 | ₩3,245 | ₩3,290 | ₩3,055 | ₩3,275 | +0.92% | 13.6만 |
|---|
| 2026.04.20 | ₩3,320 | ₩3,320 | ₩3,260 | ₩3,260 | -1.81% | 9.8만 |
|---|
| 2026.04.17 | ₩3,380 | ₩3,380 | ₩3,275 | ₩3,320 | -1.78% | 12.9만 |
|---|
| 2026.04.16 | ₩3,235 | ₩3,370 | ₩3,220 | ₩3,330 | +2.94% | 35.8만 |
|---|
| 2026.04.15 | ₩3,255 | ₩3,255 | ₩3,205 | ₩3,235 | -0.61% | 9.8만 |
|---|
| 2026.04.14 | ₩3,185 | ₩3,260 | ₩3,160 | ₩3,255 | +2.20% | 19.2만 |
|---|
| 2026.04.13 | ₩3,120 | ₩3,230 | ₩3,120 | ₩3,180 | +1.92% | 27.9만 |
|---|
| 2026.04.10 | ₩3,075 | ₩3,140 | ₩3,075 | ₩3,115 | +1.30% | 6.5만 |
|---|
| 2026.04.09 | ₩3,095 | ₩3,125 | ₩3,010 | ₩3,095 | 0.00% | 6.9만 |
|---|
| 2026.04.08 | ₩3,110 | ₩3,150 | ₩3,065 | ₩3,130 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩3,090 | ₩3,145 | ₩3,030 | ₩3,080 | -0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩3,130 | ₩3,130 | ₩3,030 | ₩3,090 | -1.28% | 12.3만 |
|---|
| 2026.04.03 | ₩3,100 | ₩3,145 | ₩3,075 | ₩3,120 | +0.65% | 7.5만 |
|---|
| 2026.04.02 | ₩3,105 | ₩3,120 | ₩2,995 | ₩3,060 | -1.45% | 12.3만 |
|---|
| 2026.04.01 | ₩3,190 | ₩3,190 | ₩3,065 | ₩3,125 | -2.04% | 11만 |
|---|
| 2026.03.31 | ₩3,040 | ₩3,160 | ₩3,020 | ₩3,100 | +1.97% | 18.2만 |
|---|
| 2026.03.30 | ₩3,050 | ₩3,100 | ₩2,970 | ₩3,040 | -0.33% | 9.5만 |
|---|
| 2026.03.27 | ₩2,990 | ₩3,140 | ₩2,920 | ₩3,110 | +4.01% | 26.8만 |
|---|
| 2026.03.26 | ₩3,000 | ₩3,080 | ₩2,985 | ₩2,990 | -0.33% | 10.7만 |
|---|
| 2026.03.25 | ₩3,025 | ₩3,030 | ₩2,935 | ₩2,995 | -0.99% | 14.1만 |
|---|
| 2026.03.24 | ₩2,930 | ₩3,035 | ₩2,910 | ₩3,030 | +3.41% | 22.3만 |
|---|
| 2026.03.23 | ₩2,980 | ₩2,980 | ₩2,895 | ₩2,905 | -2.52% | 16.2만 |
|---|
| 2026.03.20 | ₩2,925 | ₩3,015 | ₩2,925 | ₩3,015 | +3.08% | 15.1만 |
|---|
| 2026.03.19 | ₩2,955 | ₩2,995 | ₩2,925 | ₩2,930 | -0.85% | 12.8만 |
|---|
| 2026.03.18 | ₩3,020 | ₩3,070 | ₩2,975 | ₩2,985 | -1.16% | 9만 |
|---|
| 2026.03.17 | ₩2,960 | ₩3,040 | ₩2,960 | ₩3,015 | +1.86% | 9.9만 |
|---|
| 2026.03.16 | ₩2,980 | ₩3,010 | ₩2,945 | ₩2,960 | -0.67% | 8.7만 |
|---|
| 2026.03.13 | ₩2,950 | ₩3,040 | ₩2,910 | ₩2,980 | +1.02% | 13.4만 |
|---|
| 2026.03.12 | ₩3,010 | ₩3,060 | ₩2,945 | ₩2,960 | -1.66% | 10.7만 |
|---|
| 2026.03.11 | ₩2,940 | ₩3,070 | ₩2,940 | ₩2,995 | +1.87% | 27.3만 |
|---|
| 2026.03.10 | ₩2,970 | ₩3,040 | ₩2,930 | ₩2,940 | -1.01% | 11.7만 |
|---|
| 2026.03.09 | ₩2,900 | ₩2,980 | ₩2,885 | ₩2,945 | +1.55% | 16.1만 |
|---|
| 2026.03.06 | ₩3,040 | ₩3,070 | ₩2,950 | ₩3,020 | -0.66% | 10.2만 |
|---|
| 2026.03.05 | ₩2,860 | ₩3,050 | ₩2,860 | ₩3,035 | +6.12% | 17.8만 |
|---|
| 2026.03.04 | ₩3,000 | ₩3,030 | ₩2,765 | ₩2,800 | -6.67% | 50.6만 |
|---|
| 2026.03.03 | ₩3,155 | ₩3,180 | ₩3,060 | ₩3,075 | -2.54% | 32.4만 |
|---|
| 2026.02.27 | ₩3,195 | ₩3,275 | ₩3,140 | ₩3,225 | +0.94% | 29.6만 |
|---|
| 2026.02.26 | ₩3,320 | ₩3,325 | ₩3,190 | ₩3,195 | -3.77% | 32.9만 |
|---|
| 2026.02.25 | ₩3,400 | ₩3,405 | ₩3,290 | ₩3,290 | -3.24% | 50.1만 |
|---|
| 2026.02.24 | ₩3,230 | ₩3,875 | ₩3,125 | ₩3,375 | +4.49% | 633.6만 |
|---|
| 2026.02.23 | ₩3,120 | ₩3,240 | ₩3,085 | ₩3,220 | +3.21% | 36.4만 |
|---|
| 2026.02.20 | ₩3,180 | ₩3,240 | ₩3,100 | ₩3,110 | -2.20% | 23.1만 |
|---|
| 2026.02.19 | ₩3,110 | ₩3,130 | ₩3,055 | ₩3,085 | -0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩3,165 | ₩3,165 | ₩3,100 | ₩3,130 | -1.11% | 9.3만 |
|---|
| 2026.02.12 | ₩3,125 | ₩3,215 | ₩3,105 | ₩3,170 | +1.44% | 14.5만 |
|---|
| 2026.02.11 | ₩3,130 | ₩3,145 | ₩3,090 | ₩3,120 | -0.32% | 9.6만 |
|---|
| 2026.02.10 | ₩3,070 | ₩3,130 | ₩3,055 | ₩3,130 | +1.95% | 17.2만 |
|---|
| 2026.02.09 | ₩3,065 | ₩3,120 | ₩3,055 | ₩3,070 | +0.16% | 12.2만 |
|---|
| 2026.02.06 | ₩3,055 | ₩3,085 | ₩2,930 | ₩3,055 | 0.00% | 19만 |
|---|
| 2026.02.05 | ₩3,070 | ₩3,100 | ₩3,030 | ₩3,055 | -0.49% | 13만 |
|---|
| 2026.02.04 | ₩2,980 | ₩3,080 | ₩2,965 | ₩3,070 | +3.02% | 12.8만 |
|---|
| 2026.02.03 | ₩2,970 | ₩3,010 | ₩2,940 | ₩2,995 | +0.84% | 17.1만 |
|---|
| 2026.02.02 | ₩3,035 | ₩3,060 | ₩2,965 | ₩2,965 | -2.31% | 23.5만 |
|---|
| 2026.01.30 | ₩3,115 | ₩3,135 | ₩3,010 | ₩3,035 | -2.57% | 30.8만 |
|---|
| 2026.01.29 | ₩3,095 | ₩3,150 | ₩3,015 | ₩3,115 | +0.65% | 28.2만 |
|---|
| 2026.01.28 | ₩3,055 | ₩3,125 | ₩3,055 | ₩3,095 | +1.31% | 13.2만 |
|---|
| 2026.01.27 | ₩3,075 | ₩3,100 | ₩3,040 | ₩3,050 | -0.81% | 17.2만 |
|---|
| 2026.01.26 | ₩3,100 | ₩3,115 | ₩3,050 | ₩3,100 | 0.00% | 19.4만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,085 | ₩3,005 | ₩3,070 | +1.99% | 26.8만 |
|---|
| 2026.01.22 | ₩3,000 | ₩3,255 | ₩2,980 | ₩3,005 | +0.17% | 341.3만 |
|---|
| 2026.01.21 | ₩3,070 | ₩3,070 | ₩2,950 | ₩2,980 | -2.93% | 18만 |
|---|
| 2026.01.20 | ₩2,980 | ₩3,105 | ₩2,970 | ₩3,070 | +3.02% | 20만 |
|---|
| 2026.01.19 | ₩2,975 | ₩3,030 | ₩2,965 | ₩3,015 | +1.34% | 19.1만 |
|---|
| 2026.01.16 | ₩3,015 | ₩3,070 | ₩2,970 | ₩3,005 | -0.33% | 12.6만 |
|---|
| 2026.01.15 | ₩3,125 | ₩3,140 | ₩3,000 | ₩3,015 | -3.52% | 23.4만 |
|---|
| 2026.01.14 | ₩3,100 | ₩3,150 | ₩3,055 | ₩3,125 | +0.81% | 11.2만 |
|---|
| 2026.01.13 | ₩3,075 | ₩3,145 | ₩3,060 | ₩3,135 | +1.95% | 10.3만 |
|---|
| 2026.01.12 | ₩3,040 | ₩3,095 | ₩3,020 | ₩3,075 | +1.15% | 9.9만 |
|---|
| 2026.01.09 | ₩3,110 | ₩3,180 | ₩3,020 | ₩3,040 | -2.25% | 10.3만 |
|---|
| 2026.01.08 | ₩3,110 | ₩3,155 | ₩3,005 | ₩3,045 | -2.09% | 21.2만 |
|---|
| 2026.01.07 | ₩3,280 | ₩3,350 | ₩3,080 | ₩3,110 | -5.18% | 20.1만 |
|---|
| 2026.01.06 | ₩3,320 | ₩3,330 | ₩3,270 | ₩3,280 | -1.20% | 11.8만 |
|---|
| 2026.01.05 | ₩3,295 | ₩3,345 | ₩3,260 | ₩3,315 | +0.61% | 13.2만 |
|---|
| 2026.01.02 | ₩3,240 | ₩3,325 | ₩3,240 | ₩3,310 | +2.16% | 14.2만 |
|---|
| 2025.12.30 | ₩3,250 | ₩3,260 | ₩3,215 | ₩3,240 | -0.31% | 6.8만 |
|---|
| 2025.12.29 | ₩3,210 | ₩3,255 | ₩3,165 | ₩3,250 | +1.25% | 8.4만 |
|---|
| 2025.12.26 | ₩3,200 | ₩3,235 | ₩3,115 | ₩3,210 | +0.31% | 8.5만 |
|---|
| 2025.12.24 | ₩3,245 | ₩3,260 | ₩3,065 | ₩3,210 | -1.08% | 15.3만 |
|---|
| 2025.12.23 | ₩3,300 | ₩3,315 | ₩3,190 | ₩3,245 | -1.67% | 15.8만 |
|---|
| 2025.12.22 | ₩3,305 | ₩3,350 | ₩3,295 | ₩3,330 | +0.76% | 11.1만 |
|---|
| 2025.12.19 | ₩3,275 | ₩3,340 | ₩3,230 | ₩3,300 | +0.76% | 11.3만 |
|---|
| 2025.12.18 | ₩3,250 | ₩3,300 | ₩3,220 | ₩3,270 | +0.62% | 5.3만 |
|---|
| 2025.12.17 | ₩3,250 | ₩3,325 | ₩3,250 | ₩3,280 | +0.92% | 7.9만 |
|---|
| 2025.12.16 | ₩3,315 | ₩3,325 | ₩3,180 | ₩3,280 | -1.06% | 11.3만 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,385 | ₩3,310 | ₩3,340 | -0.30% | 15.6만 |
|---|
| 2025.12.12 | ₩3,345 | ₩3,395 | ₩3,325 | ₩3,345 | 0.00% | 6.7만 |
|---|
| 2025.12.11 | ₩3,355 | ₩3,400 | ₩3,310 | ₩3,345 | -0.30% | 9.3만 |
|---|
| 2025.12.10 | ₩3,255 | ₩3,360 | ₩3,255 | ₩3,350 | +2.92% | 11.7만 |
|---|
| 2025.12.09 | ₩3,330 | ₩3,400 | ₩3,260 | ₩3,280 | -1.50% | 15.6만 |
|---|
| 2025.12.08 | ₩3,370 | ₩3,390 | ₩3,320 | ₩3,330 | -1.19% | 8.2만 |
|---|
| 2025.12.05 | ₩3,320 | ₩3,370 | ₩3,280 | ₩3,370 | +1.51% | 9.5만 |
|---|
| 2025.12.04 | ₩3,380 | ₩3,400 | ₩3,310 | ₩3,320 | -1.78% | 14.7만 |
|---|
| 2025.12.03 | ₩3,420 | ₩3,470 | ₩3,380 | ₩3,390 | -0.88% | 9만 |
|---|
| 2025.12.02 | ₩3,360 | ₩3,445 | ₩3,360 | ₩3,415 | +1.64% | 9.6만 |
|---|
| 2025.12.01 | ₩3,505 | ₩3,625 | ₩3,405 | ₩3,405 | -2.85% | 18.6만 |
|---|
| 2025.11.28 | ₩3,380 | ₩3,490 | ₩3,370 | ₩3,470 | +2.66% | 10.6만 |
|---|
| 2025.11.27 | ₩3,375 | ₩3,460 | ₩3,350 | ₩3,350 | -0.74% | 8.2만 |
|---|
| 2025.11.26 | ₩3,310 | ₩3,420 | ₩3,295 | ₩3,395 | +2.57% | 7.5만 |
|---|
| 2025.11.25 | ₩3,345 | ₩3,485 | ₩3,310 | ₩3,310 | -1.05% | 7.6만 |
|---|
| 2025.11.24 | ₩3,415 | ₩3,460 | ₩3,300 | ₩3,375 | -1.17% | 7.5만 |
|---|
| 2025.11.21 | ₩3,400 | ₩3,445 | ₩3,350 | ₩3,370 | -0.88% | 9.7만 |
|---|
| 2025.11.20 | ₩3,370 | ₩3,505 | ₩3,370 | ₩3,445 | +2.23% | 12.2만 |
|---|
| 2025.11.19 | ₩3,410 | ₩3,630 | ₩3,350 | ₩3,445 | +1.03% | 35.9만 |
|---|
| 2025.11.18 | ₩3,515 | ₩3,690 | ₩3,410 | ₩3,435 | -2.28% | 18.8만 |
|---|
| 2025.11.17 | ₩3,640 | ₩3,730 | ₩3,540 | ₩3,550 | -2.47% | 21.7만 |
|---|
| 2025.11.14 | ₩3,540 | ₩3,595 | ₩3,490 | ₩3,530 | -0.28% | 11.1만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,645 | ₩3,465 | ₩3,560 | -2.33% | 10.4만 |
|---|
| 2025.11.12 | ₩3,505 | ₩3,640 | ₩3,505 | ₩3,640 | +3.85% | 8만 |
|---|
| 2025.11.11 | ₩3,535 | ₩3,645 | ₩3,500 | ₩3,505 | -0.85% | 10.2만 |
|---|
| 2025.11.10 | ₩3,490 | ₩3,575 | ₩3,450 | ₩3,575 | +2.44% | 11만 |
|---|
| 2025.11.07 | ₩3,490 | ₩3,505 | ₩3,405 | ₩3,475 | -0.43% | 12.6만 |
|---|
| 2025.11.06 | ₩3,550 | ₩3,645 | ₩3,470 | ₩3,530 | -0.56% | 11.3만 |
|---|
| 2025.11.05 | ₩3,575 | ₩3,600 | ₩3,445 | ₩3,550 | -0.70% | 19.4만 |
|---|
| 2025.11.04 | ₩3,620 | ₩3,715 | ₩3,550 | ₩3,635 | +0.41% | 13.7만 |
|---|
| 2025.11.03 | ₩3,650 | ₩3,685 | ₩3,555 | ₩3,620 | -0.82% | 19.6만 |
|---|
| 2025.10.31 | ₩3,760 | ₩3,760 | ₩3,640 | ₩3,645 | -3.06% | 13만 |
|---|
| 2025.10.30 | ₩3,700 | ₩3,745 | ₩3,650 | ₩3,720 | +0.54% | 20만 |
|---|
| 2025.10.29 | ₩3,800 | ₩3,850 | ₩3,700 | ₩3,705 | -2.50% | 39만 |
|---|
| 2025.10.28 | ₩3,845 | ₩3,945 | ₩3,820 | ₩3,845 | 0.00% | 29.4만 |
|---|
| 2025.10.27 | ₩3,970 | ₩4,025 | ₩3,925 | ₩3,940 | -0.76% | 20.5만 |
|---|
| 2025.10.24 | ₩3,955 | ₩3,995 | ₩3,905 | ₩3,955 | 0.00% | 20.3만 |
|---|
| 2025.10.23 | ₩4,000 | ₩4,100 | ₩3,900 | ₩3,950 | -1.25% | 24만 |
|---|
| 2025.10.22 | ₩3,910 | ₩4,020 | ₩3,865 | ₩4,005 | +2.43% | 27.2만 |
|---|
| 2025.10.21 | ₩3,925 | ₩4,010 | ₩3,905 | ₩3,910 | -0.38% | 33.2만 |
|---|
| 2025.10.20 | ₩3,935 | ₩4,060 | ₩3,900 | ₩3,960 | +0.64% | 70.5만 |
|---|
| 2025.10.17 | ₩3,890 | ₩4,650 | ₩3,845 | ₩3,945 | +1.41% | 630.6만 |
|---|
| 2025.10.16 | ₩3,995 | ₩4,000 | ₩3,865 | ₩3,935 | -1.50% | 28.2만 |
|---|
| 2025.10.15 | ₩4,030 | ₩4,220 | ₩3,985 | ₩3,995 | -0.87% | 45.1만 |
|---|
| 2025.10.14 | ₩4,150 | ₩4,150 | ₩3,950 | ₩4,000 | -3.61% | 36만 |
|---|
| 2025.10.13 | ₩4,090 | ₩4,155 | ₩4,040 | ₩4,130 | +0.98% | 16.7만 |
|---|
| 2025.10.10 | ₩4,235 | ₩4,240 | ₩4,080 | ₩4,160 | -1.77% | 35.2만 |
|---|