시장 데이터를 불러오는 중
전체 종목
하림 과거 주가
Harim · 136480.KQ · KOSDAQ
주요 제품·사업: 육계, 육계가공식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harim · 136480.KQ · KOSDAQ
주요 제품·사업: 육계, 육계가공식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,650 | ₩2,685 | ₩2,650 | ₩2,685 | +1.32% | 19.6만 |
| 2026.10.07 | ₩2,665 | ₩2,675 | ₩2,650 | ₩2,665 | 0.00% | 27.2만 |
| 2026.10.06 | ₩2,670 | ₩2,675 | ₩2,650 | ₩2,665 | -0.19% | 15.4만 |
| 2026.10.02 | ₩2,660 | ₩2,675 | ₩2,645 | ₩2,670 | +0.38% | 13만 |
| 2026.10.01 | ₩2,650 | ₩2,655 | ₩2,635 | ₩2,645 | -0.19% | 17.1만 |
| 2026.09.30 | ₩2,660 | ₩2,675 | ₩2,655 | ₩2,655 | -0.19% | 8.7만 |
| 2026.09.29 | ₩2,665 | ₩2,675 | ₩2,650 | ₩2,655 | -0.38% | 11.9만 |
| 2026.09.28 | ₩2,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,640 |
| ₩2,665 |
| +0.57% |
| 20.6만 |
| 2026.09.23 | ₩2,650 | ₩2,650 | ₩2,635 | ₩2,640 | -0.38% | 10만 |
|---|
| 2026.09.22 | ₩2,640 | ₩2,650 | ₩2,630 | ₩2,645 | +0.19% | 13.4만 |
|---|
| 2026.09.21 | ₩2,650 | ₩2,650 | ₩2,630 | ₩2,640 | -0.38% | 14.6만 |
|---|
| 2026.09.18 | ₩2,650 | ₩2,655 | ₩2,630 | ₩2,630 | -0.75% | 15.4만 |
|---|
| 2026.09.17 | ₩2,640 | ₩2,655 | ₩2,635 | ₩2,650 | +0.38% | 8.2만 |
|---|
| 2026.09.16 | ₩2,665 | ₩2,675 | ₩2,615 | ₩2,635 | -1.13% | 23.6만 |
|---|
| 2026.09.15 | ₩2,665 | ₩2,675 | ₩2,650 | ₩2,665 | 0.00% | 16.9만 |
|---|
| 2026.09.14 | ₩2,670 | ₩2,685 | ₩2,655 | ₩2,675 | +0.19% | 7.5만 |
|---|
| 2026.09.11 | ₩2,660 | ₩2,690 | ₩2,660 | ₩2,680 | +0.75% | 19만 |
|---|
| 2026.09.10 | ₩2,680 | ₩2,695 | ₩2,665 | ₩2,685 | +0.19% | 17.7만 |
|---|
| 2026.09.09 | ₩2,675 | ₩2,695 | ₩2,660 | ₩2,680 | +0.19% | 17.5만 |
|---|
| 2026.09.08 | ₩2,660 | ₩2,675 | ₩2,650 | ₩2,655 | -0.19% | 21.8만 |
|---|
| 2026.09.07 | ₩2,670 | ₩2,670 | ₩2,640 | ₩2,655 | -0.56% | 20.9만 |
|---|
| 2026.09.04 | ₩2,640 | ₩2,665 | ₩2,635 | ₩2,650 | +0.38% | 12만 |
|---|
| 2026.09.03 | ₩2,650 | ₩2,660 | ₩2,635 | ₩2,640 | -0.38% | 15.7만 |
|---|
| 2026.09.02 | ₩2,670 | ₩2,670 | ₩2,635 | ₩2,640 | -1.12% | 15.3만 |
|---|
| 2026.09.01 | ₩2,680 | ₩2,695 | ₩2,665 | ₩2,675 | -0.19% | 11.3만 |
|---|
| 2026.08.31 | ₩2,690 | ₩2,700 | ₩2,650 | ₩2,685 | -0.19% | 18.9만 |
|---|
| 2026.08.28 | ₩2,645 | ₩2,695 | ₩2,640 | ₩2,690 | +1.70% | 20.7만 |
|---|
| 2026.08.27 | ₩2,680 | ₩2,680 | ₩2,640 | ₩2,655 | -0.93% | 19.3만 |
|---|
| 2026.08.26 | ₩2,670 | ₩2,680 | ₩2,660 | ₩2,680 | +0.37% | 14.7만 |
|---|
| 2026.08.25 | ₩2,645 | ₩2,670 | ₩2,610 | ₩2,670 | +0.95% | 18.2만 |
|---|
| 2026.08.24 | ₩2,605 | ₩2,650 | ₩2,590 | ₩2,645 | +1.54% | 22.7만 |
|---|
| 2026.08.21 | ₩2,650 | ₩2,650 | ₩2,605 | ₩2,620 | -1.13% | 18.4만 |
|---|
| 2026.08.20 | ₩2,640 | ₩2,675 | ₩2,640 | ₩2,650 | +0.38% | 18.8만 |
|---|
| 2026.08.19 | ₩2,660 | ₩2,695 | ₩2,600 | ₩2,635 | -0.94% | 38.1만 |
|---|
| 2026.08.18 | ₩2,710 | ₩2,730 | ₩2,660 | ₩2,675 | -1.29% | 33.9만 |
|---|
| 2026.08.14 | ₩2,680 | ₩2,730 | ₩2,680 | ₩2,710 | +1.12% | 27.1만 |
|---|
| 2026.08.13 | ₩2,710 | ₩2,730 | ₩2,680 | ₩2,700 | -0.37% | 25.7만 |
|---|
| 2026.08.12 | ₩2,740 | ₩2,750 | ₩2,700 | ₩2,710 | -1.09% | 30.9만 |
|---|
| 2026.08.11 | ₩2,730 | ₩2,755 | ₩2,725 | ₩2,740 | +0.37% | 30.7만 |
|---|
| 2026.08.10 | ₩2,720 | ₩2,745 | ₩2,695 | ₩2,730 | +0.37% | 20만 |
|---|
| 2026.08.07 | ₩2,710 | ₩2,735 | ₩2,690 | ₩2,720 | +0.37% | 22.6만 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,725 | ₩2,680 | ₩2,710 | +1.12% | 37.8만 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,700 | ₩2,670 | ₩2,680 | 0.00% | 36.3만 |
|---|
| 2026.08.04 | ₩2,630 | ₩2,690 | ₩2,630 | ₩2,680 | +1.90% | 35만 |
|---|
| 2026.08.03 | ₩2,645 | ₩2,680 | ₩2,615 | ₩2,640 | -0.19% | 26만 |
|---|
| 2026.07.31 | ₩2,630 | ₩2,660 | ₩2,610 | ₩2,655 | +0.95% | 36.9만 |
|---|
| 2026.07.30 | ₩2,550 | ₩2,660 | ₩2,550 | ₩2,595 | +1.76% | 32.4만 |
|---|
| 2026.07.29 | ₩2,605 | ₩2,675 | ₩2,570 | ₩2,600 | -0.19% | 54.3만 |
|---|
| 2026.07.28 | ₩2,640 | ₩2,670 | ₩2,600 | ₩2,605 | -1.33% | 43.3만 |
|---|
| 2026.07.27 | ₩2,700 | ₩2,720 | ₩2,665 | ₩2,675 | -0.93% | 20.4만 |
|---|
| 2026.07.24 | ₩2,650 | ₩2,720 | ₩2,650 | ₩2,675 | +0.94% | 35.8만 |
|---|
| 2026.07.23 | ₩2,625 | ₩2,690 | ₩2,625 | ₩2,680 | +2.10% | 26.1만 |
|---|
| 2026.07.22 | ₩2,660 | ₩2,690 | ₩2,630 | ₩2,640 | -0.75% | 29.4만 |
|---|
| 2026.07.21 | ₩2,650 | ₩2,685 | ₩2,615 | ₩2,645 | -0.19% | 28.9만 |
|---|
| 2026.07.20 | ₩2,660 | ₩2,705 | ₩2,645 | ₩2,650 | -0.38% | 31.2만 |
|---|
| 2026.07.16 | ₩2,690 | ₩2,745 | ₩2,655 | ₩2,680 | -0.37% | 52.4만 |
|---|
| 2026.07.15 | ₩2,730 | ₩2,775 | ₩2,710 | ₩2,715 | -0.55% | 45.9만 |
|---|
| 2026.07.14 | ₩2,755 | ₩2,815 | ₩2,730 | ₩2,740 | -0.54% | 70만 |
|---|
| 2026.07.13 | ₩2,820 | ₩2,850 | ₩2,755 | ₩2,755 | -2.30% | 57.1만 |
|---|
| 2026.07.10 | ₩2,715 | ₩2,805 | ₩2,715 | ₩2,790 | +2.76% | 49.9만 |
|---|
| 2026.07.09 | ₩2,720 | ₩2,760 | ₩2,700 | ₩2,720 | 0.00% | 40.2만 |
|---|
| 2026.07.08 | ₩2,740 | ₩2,795 | ₩2,715 | ₩2,740 | 0.00% | 51.2만 |
|---|
| 2026.07.07 | ₩2,740 | ₩2,780 | ₩2,710 | ₩2,745 | +0.18% | 41.8만 |
|---|
| 2026.07.06 | ₩2,780 | ₩2,785 | ₩2,705 | ₩2,735 | -1.62% | 40.7만 |
|---|
| 2026.07.03 | ₩2,690 | ₩2,740 | ₩2,680 | ₩2,725 | +1.30% | 30.1만 |
|---|
| 2026.07.02 | ₩2,715 | ₩2,760 | ₩2,670 | ₩2,700 | -0.55% | 32.7만 |
|---|
| 2026.07.01 | ₩2,680 | ₩2,745 | ₩2,650 | ₩2,725 | +1.68% | 40만 |
|---|
| 2026.06.30 | ₩2,685 | ₩2,725 | ₩2,640 | ₩2,660 | -0.93% | 38만 |
|---|
| 2026.06.29 | ₩2,585 | ₩2,710 | ₩2,585 | ₩2,710 | +4.84% | 34.4만 |
|---|
| 2026.06.26 | ₩2,650 | ₩2,670 | ₩2,560 | ₩2,585 | -2.45% | 49.8만 |
|---|
| 2026.06.25 | ₩2,650 | ₩2,730 | ₩2,650 | ₩2,650 | 0.00% | 52.9만 |
|---|
| 2026.06.24 | ₩2,665 | ₩2,680 | ₩2,600 | ₩2,650 | -0.56% | 60.2만 |
|---|
| 2026.06.23 | ₩2,725 | ₩2,745 | ₩2,660 | ₩2,660 | -2.39% | 86.9만 |
|---|
| 2026.06.22 | ₩2,770 | ₩2,795 | ₩2,715 | ₩2,730 | -1.44% | 65.8만 |
|---|
| 2026.06.19 | ₩2,815 | ₩2,820 | ₩2,735 | ₩2,785 | -1.07% | 92만 |
|---|
| 2026.06.18 | ₩2,885 | ₩2,890 | ₩2,790 | ₩2,800 | -2.95% | 60.1만 |
|---|
| 2026.06.17 | ₩2,855 | ₩2,895 | ₩2,845 | ₩2,875 | +0.70% | 60.4만 |
|---|
| 2026.06.16 | ₩2,890 | ₩2,910 | ₩2,835 | ₩2,870 | -0.69% | 100.6만 |
|---|
| 2026.06.15 | ₩2,875 | ₩2,900 | ₩2,845 | ₩2,880 | +0.17% | 99.6만 |
|---|
| 2026.06.12 | ₩2,945 | ₩2,975 | ₩2,835 | ₩2,850 | -3.23% | 238.3만 |
|---|
| 2026.06.11 | ₩2,775 | ₩3,175 | ₩2,760 | ₩2,875 | +3.60% | 787.8만 |
|---|
| 2026.06.10 | ₩2,780 | ₩2,800 | ₩2,755 | ₩2,775 | -0.18% | 55.4만 |
|---|
| 2026.06.09 | ₩2,775 | ₩2,840 | ₩2,765 | ₩2,780 | +0.18% | 39.1만 |
|---|
| 2026.06.08 | ₩2,830 | ₩2,830 | ₩2,745 | ₩2,750 | -2.83% | 87.1만 |
|---|
| 2026.06.05 | ₩2,860 | ₩2,880 | ₩2,795 | ₩2,830 | -1.05% | 61.5만 |
|---|
| 2026.06.04 | ₩2,850 | ₩2,900 | ₩2,825 | ₩2,860 | +0.35% | 52.7만 |
|---|
| 2026.06.02 | ₩2,860 | ₩2,880 | ₩2,815 | ₩2,860 | 0.00% | 53.5만 |
|---|
| 2026.06.01 | ₩2,890 | ₩2,905 | ₩2,830 | ₩2,860 | -1.04% | 81.1만 |
|---|
| 2026.05.29 | ₩2,935 | ₩2,945 | ₩2,850 | ₩2,890 | -1.53% | 60.9만 |
|---|
| 2026.05.28 | ₩2,895 | ₩2,935 | ₩2,860 | ₩2,925 | +1.04% | 73.2만 |
|---|
| 2026.05.27 | ₩3,000 | ₩3,000 | ₩2,910 | ₩2,915 | -2.83% | 82.8만 |
|---|
| 2026.05.26 | ₩3,025 | ₩3,045 | ₩2,980 | ₩2,980 | -1.49% | 77.4만 |
|---|
| 2026.05.22 | ₩2,990 | ₩3,050 | ₩2,990 | ₩3,025 | +1.17% | 36.7만 |
|---|
| 2026.05.21 | ₩2,995 | ₩3,035 | ₩2,980 | ₩2,990 | -0.17% | 74.7만 |
|---|
| 2026.05.20 | ₩3,055 | ₩3,060 | ₩2,965 | ₩2,970 | -2.78% | 78.3만 |
|---|
| 2026.05.19 | ₩3,050 | ₩3,100 | ₩3,015 | ₩3,055 | +0.16% | 56.8만 |
|---|
| 2026.05.18 | ₩3,095 | ₩3,130 | ₩3,035 | ₩3,050 | -1.45% | 55.9만 |
|---|
| 2026.05.15 | ₩3,160 | ₩3,170 | ₩3,070 | ₩3,095 | -2.06% | 82만 |
|---|
| 2026.05.14 | ₩3,035 | ₩3,165 | ₩3,035 | ₩3,160 | +4.12% | 90.5만 |
|---|
| 2026.05.13 | ₩3,095 | ₩3,100 | ₩3,030 | ₩3,030 | -2.10% | 70만 |
|---|
| 2026.05.12 | ₩3,140 | ₩3,145 | ₩3,030 | ₩3,095 | -1.43% | 182.7만 |
|---|
| 2026.05.11 | ₩3,180 | ₩3,210 | ₩3,140 | ₩3,140 | -1.26% | 87.8만 |
|---|
| 2026.05.08 | ₩3,220 | ₩3,255 | ₩3,120 | ₩3,170 | -1.55% | 92.3만 |
|---|
| 2026.05.07 | ₩3,195 | ₩3,215 | ₩3,130 | ₩3,140 | -1.72% | 129.4만 |
|---|
| 2026.05.06 | ₩3,340 | ₩3,345 | ₩3,190 | ₩3,195 | -4.34% | 134만 |
|---|
| 2026.05.04 | ₩3,305 | ₩3,360 | ₩3,275 | ₩3,325 | +0.61% | 76.4만 |
|---|
| 2026.04.30 | ₩3,305 | ₩3,320 | ₩3,280 | ₩3,295 | -0.30% | 44.7만 |
|---|
| 2026.04.29 | ₩3,320 | ₩3,345 | ₩3,270 | ₩3,300 | -0.60% | 60.4만 |
|---|
| 2026.04.28 | ₩3,345 | ₩3,375 | ₩3,315 | ₩3,320 | -0.75% | 70만 |
|---|
| 2026.04.27 | ₩3,440 | ₩3,450 | ₩3,325 | ₩3,340 | -2.91% | 121.2만 |
|---|
| 2026.04.24 | ₩3,320 | ₩3,395 | ₩3,305 | ₩3,390 | +2.11% | 168.6만 |
|---|
| 2026.04.23 | ₩3,345 | ₩3,385 | ₩3,275 | ₩3,305 | -1.20% | 124.7만 |
|---|
| 2026.04.22 | ₩3,345 | ₩3,565 | ₩3,295 | ₩3,325 | -0.60% | 621.5만 |
|---|
| 2026.04.21 | ₩3,290 | ₩3,320 | ₩3,290 | ₩3,290 | 0.00% | 67.6만 |
|---|
| 2026.04.20 | ₩3,295 | ₩3,320 | ₩3,250 | ₩3,290 | -0.15% | 67.8만 |
|---|
| 2026.04.17 | ₩3,310 | ₩3,365 | ₩3,260 | ₩3,290 | -0.60% | 98.9만 |
|---|
| 2026.04.16 | ₩3,300 | ₩3,305 | ₩3,255 | ₩3,305 | +0.15% | 70.7만 |
|---|
| 2026.04.15 | ₩3,260 | ₩3,285 | ₩3,225 | ₩3,285 | +0.77% | 73.6만 |
|---|
| 2026.04.14 | ₩3,195 | ₩3,270 | ₩3,190 | ₩3,240 | +1.41% | 72.8만 |
|---|
| 2026.04.13 | ₩3,190 | ₩3,200 | ₩3,165 | ₩3,180 | -0.31% | 36만 |
|---|
| 2026.04.10 | ₩3,165 | ₩3,190 | ₩3,160 | ₩3,185 | +0.63% | 42만 |
|---|
| 2026.04.09 | ₩3,160 | ₩3,195 | ₩3,150 | ₩3,165 | +0.16% | 35.5만 |
|---|
| 2026.04.08 | ₩3,225 | ₩3,245 | ₩3,150 | ₩3,160 | -2.02% | 73.6만 |
|---|
| 2026.04.07 | ₩3,205 | ₩3,250 | ₩3,180 | ₩3,190 | -0.47% | 45만 |
|---|
| 2026.04.06 | ₩3,180 | ₩3,215 | ₩3,170 | ₩3,195 | +0.47% | 40.6만 |
|---|
| 2026.04.03 | ₩3,210 | ₩3,220 | ₩3,180 | ₩3,185 | -0.78% | 42.1만 |
|---|
| 2026.04.02 | ₩3,265 | ₩3,290 | ₩3,180 | ₩3,200 | -1.99% | 81만 |
|---|
| 2026.04.01 | ₩3,240 | ₩3,300 | ₩3,225 | ₩3,260 | +0.62% | 176.7만 |
|---|
| 2026.03.31 | ₩3,225 | ₩3,257 | ₩3,200 | ₩3,200 | -0.78% | 93.9만 |
|---|
| 2026.03.30 | ₩3,260 | ₩3,260 | ₩3,165 | ₩3,230 | -0.92% | 94.8만 |
|---|
| 2026.03.27 | ₩3,220 | ₩3,230 | ₩3,185 | ₩3,220 | 0.00% | 46.6만 |
|---|
| 2026.03.26 | ₩3,225 | ₩3,245 | ₩3,190 | ₩3,230 | +0.16% | 49.7만 |
|---|
| 2026.03.25 | ₩3,220 | ₩3,280 | ₩3,200 | ₩3,220 | 0.00% | 101.1만 |
|---|
| 2026.03.24 | ₩3,200 | ₩3,220 | ₩3,160 | ₩3,215 | +0.47% | 56.8만 |
|---|
| 2026.03.23 | ₩3,210 | ₩3,220 | ₩3,150 | ₩3,170 | -1.25% | 73만 |
|---|
| 2026.03.20 | ₩3,125 | ₩3,220 | ₩3,125 | ₩3,210 | +2.72% | 83.5만 |
|---|
| 2026.03.19 | ₩3,140 | ₩3,155 | ₩3,110 | ₩3,125 | -0.48% | 38.1만 |
|---|
| 2026.03.18 | ₩3,155 | ₩3,180 | ₩3,135 | ₩3,155 | 0.00% | 52.1만 |
|---|
| 2026.03.17 | ₩3,110 | ₩3,160 | ₩3,105 | ₩3,145 | +1.13% | 47.2만 |
|---|
| 2026.03.16 | ₩3,115 | ₩3,125 | ₩3,090 | ₩3,095 | -0.64% | 29.3만 |
|---|
| 2026.03.13 | ₩3,080 | ₩3,125 | ₩3,055 | ₩3,115 | +1.14% | 43만 |
|---|
| 2026.03.12 | ₩3,070 | ₩3,145 | ₩3,070 | ₩3,095 | +0.81% | 20.2만 |
|---|
| 2026.03.11 | ₩3,075 | ₩3,115 | ₩3,055 | ₩3,090 | +0.49% | 52.8만 |
|---|
| 2026.03.10 | ₩3,150 | ₩3,155 | ₩3,060 | ₩3,065 | -2.70% | 82.1만 |
|---|
| 2026.03.09 | ₩3,085 | ₩3,160 | ₩3,020 | ₩3,125 | +1.30% | 94만 |
|---|
| 2026.03.06 | ₩3,045 | ₩3,140 | ₩3,045 | ₩3,135 | +2.96% | 62.4만 |
|---|
| 2026.03.05 | ₩3,070 | ₩3,135 | ₩3,035 | ₩3,090 | +0.65% | 113.6만 |
|---|
| 2026.03.04 | ₩3,090 | ₩3,115 | ₩2,955 | ₩2,990 | -3.24% | 179.3만 |
|---|
| 2026.03.03 | ₩3,100 | ₩3,175 | ₩3,050 | ₩3,125 | +0.81% | 119.8만 |
|---|
| 2026.02.27 | ₩3,165 | ₩3,170 | ₩3,115 | ₩3,140 | -0.79% | 75.4만 |
|---|
| 2026.02.26 | ₩3,250 | ₩3,265 | ₩3,160 | ₩3,165 | -2.62% | 119.9만 |
|---|
| 2026.02.25 | ₩3,315 | ₩3,315 | ₩3,245 | ₩3,250 | -1.96% | 112.4만 |
|---|
| 2026.02.24 | ₩3,315 | ₩3,325 | ₩3,290 | ₩3,310 | -0.15% | 64.2만 |
|---|
| 2026.02.23 | ₩3,285 | ₩3,390 | ₩3,285 | ₩3,315 | +0.91% | 210만 |
|---|
| 2026.02.20 | ₩3,220 | ₩3,300 | ₩3,220 | ₩3,270 | +1.55% | 150.8만 |
|---|
| 2026.02.19 | ₩3,225 | ₩3,255 | ₩3,205 | ₩3,240 | +0.47% | 115.6만 |
|---|
| 2026.02.13 | ₩3,205 | ₩3,230 | ₩3,175 | ₩3,215 | +0.31% | 67.3만 |
|---|
| 2026.02.12 | ₩3,185 | ₩3,225 | ₩3,150 | ₩3,215 | +0.94% | 88.3만 |
|---|
| 2026.02.11 | ₩3,205 | ₩3,230 | ₩3,165 | ₩3,190 | -0.47% | 67.5만 |
|---|
| 2026.02.10 | ₩3,170 | ₩3,210 | ₩3,140 | ₩3,205 | +1.10% | 98.8만 |
|---|
| 2026.02.09 | ₩3,160 | ₩3,200 | ₩3,130 | ₩3,170 | +0.32% | 103.7만 |
|---|
| 2026.02.06 | ₩3,135 | ₩3,140 | ₩3,020 | ₩3,120 | -0.48% | 117.5만 |
|---|
| 2026.02.05 | ₩3,150 | ₩3,170 | ₩3,080 | ₩3,135 | -0.48% | 229.4만 |
|---|
| 2026.02.04 | ₩3,100 | ₩3,495 | ₩3,100 | ₩3,220 | +3.87% | 1187.8만 |
|---|
| 2026.02.03 | ₩3,070 | ₩3,135 | ₩3,065 | ₩3,095 | +0.81% | 112.8만 |
|---|
| 2026.02.02 | ₩3,085 | ₩3,105 | ₩3,030 | ₩3,065 | -0.65% | 139.2만 |
|---|
| 2026.01.30 | ₩3,015 | ₩3,155 | ₩2,995 | ₩3,050 | +1.16% | 335.6만 |
|---|
| 2026.01.29 | ₩3,045 | ₩3,045 | ₩2,990 | ₩3,015 | -0.99% | 66.9만 |
|---|
| 2026.01.28 | ₩3,040 | ₩3,055 | ₩3,025 | ₩3,045 | +0.16% | 49.3만 |
|---|
| 2026.01.27 | ₩3,055 | ₩3,060 | ₩3,020 | ₩3,040 | -0.49% | 48.1만 |
|---|
| 2026.01.26 | ₩3,020 | ₩3,040 | ₩3,015 | ₩3,040 | +0.66% | 57.7만 |
|---|
| 2026.01.23 | ₩3,025 | ₩3,030 | ₩3,005 | ₩3,015 | -0.33% | 44.5만 |
|---|
| 2026.01.22 | ₩3,020 | ₩3,035 | ₩3,007 | ₩3,015 | -0.17% | 47.4만 |
|---|
| 2026.01.21 | ₩3,015 | ₩3,040 | ₩2,985 | ₩3,020 | +0.17% | 52.5만 |
|---|
| 2026.01.20 | ₩3,010 | ₩3,055 | ₩3,010 | ₩3,045 | +1.16% | 52.7만 |
|---|
| 2026.01.19 | ₩3,000 | ₩3,040 | ₩3,000 | ₩3,010 | +0.33% | 47.9만 |
|---|
| 2026.01.16 | ₩2,995 | ₩3,010 | ₩2,990 | ₩2,995 | 0.00% | 35.8만 |
|---|
| 2026.01.15 | ₩3,000 | ₩3,020 | ₩2,980 | ₩2,995 | -0.17% | 27만 |
|---|
| 2026.01.14 | ₩2,965 | ₩3,015 | ₩2,960 | ₩3,000 | +1.18% | 63.5만 |
|---|
| 2026.01.13 | ₩2,955 | ₩2,975 | ₩2,955 | ₩2,965 | +0.34% | 25.8만 |
|---|
| 2026.01.12 | ₩2,945 | ₩2,975 | ₩2,915 | ₩2,955 | +0.34% | 25.2만 |
|---|
| 2026.01.09 | ₩2,925 | ₩2,965 | ₩2,925 | ₩2,945 | +0.68% | 26.4만 |
|---|
| 2026.01.08 | ₩2,940 | ₩2,955 | ₩2,915 | ₩2,925 | -0.51% | 33.9만 |
|---|
| 2026.01.07 | ₩2,980 | ₩2,980 | ₩2,945 | ₩2,945 | -1.17% | 48만 |
|---|
| 2026.01.06 | ₩2,990 | ₩3,000 | ₩2,975 | ₩2,980 | -0.33% | 52만 |
|---|
| 2026.01.05 | ₩3,000 | ₩3,010 | ₩2,975 | ₩3,000 | 0.00% | 39.2만 |
|---|
| 2026.01.02 | ₩3,015 | ₩3,030 | ₩3,000 | ₩3,005 | -0.33% | 35.1만 |
|---|
| 2025.12.30 | ₩3,010 | ₩3,035 | ₩2,995 | ₩3,015 | +0.17% | 35.4만 |
|---|
| 2025.12.29 | ₩3,020 | ₩3,030 | ₩3,000 | ₩3,010 | -0.33% | 34만 |
|---|
| 2025.12.26 | ₩3,050 | ₩3,070 | ₩3,020 | ₩3,020 | -0.98% | 58.6만 |
|---|
| 2025.12.24 | ₩3,025 | ₩3,050 | ₩3,005 | ₩3,035 | +0.33% | 33.9만 |
|---|
| 2025.12.23 | ₩3,020 | ₩3,040 | ₩3,010 | ₩3,025 | +0.17% | 32.7만 |
|---|
| 2025.12.22 | ₩3,040 | ₩3,055 | ₩3,015 | ₩3,030 | -0.33% | 31.7만 |
|---|
| 2025.12.19 | ₩3,015 | ₩3,040 | ₩3,000 | ₩3,025 | +0.33% | 33.7만 |
|---|
| 2025.12.18 | ₩3,020 | ₩3,035 | ₩3,005 | ₩3,015 | -0.17% | 38.1만 |
|---|
| 2025.12.17 | ₩3,030 | ₩3,070 | ₩3,000 | ₩3,045 | +0.50% | 55.3만 |
|---|
| 2025.12.16 | ₩3,030 | ₩3,060 | ₩3,000 | ₩3,015 | -0.50% | 92.7만 |
|---|
| 2025.12.15 | ₩3,020 | ₩3,080 | ₩3,010 | ₩3,060 | +1.32% | 127.1만 |
|---|
| 2025.12.12 | ₩3,185 | ₩3,270 | ₩3,020 | ₩3,050 | -4.24% | 488.6만 |
|---|
| 2025.12.11 | ₩3,000 | ₩3,385 | ₩3,000 | ₩3,110 | +3.67% | 1399.2만 |
|---|
| 2025.12.10 | ₩3,000 | ₩3,000 | ₩2,970 | ₩2,970 | -1.00% | 21.5만 |
|---|
| 2025.12.09 | ₩3,000 | ₩3,005 | ₩2,980 | ₩3,000 | 0.00% | 20.9만 |
|---|
| 2025.12.08 | ₩3,030 | ₩3,035 | ₩2,985 | ₩3,000 | -0.99% | 33.2만 |
|---|
| 2025.12.05 | ₩3,020 | ₩3,020 | ₩2,990 | ₩3,010 | -0.33% | 25.2만 |
|---|
| 2025.12.04 | ₩3,005 | ₩3,025 | ₩3,005 | ₩3,020 | +0.50% | 37.2만 |
|---|
| 2025.12.03 | ₩3,005 | ₩3,015 | ₩2,990 | ₩3,005 | 0.00% | 36.5만 |
|---|
| 2025.12.02 | ₩2,960 | ₩3,000 | ₩2,950 | ₩3,000 | +1.35% | 52.3만 |
|---|
| 2025.12.01 | ₩2,950 | ₩2,975 | ₩2,945 | ₩2,960 | +0.34% | 24.6만 |
|---|
| 2025.11.28 | ₩2,930 | ₩2,960 | ₩2,925 | ₩2,955 | +0.85% | 33.6만 |
|---|
| 2025.11.27 | ₩2,945 | ₩2,955 | ₩2,915 | ₩2,925 | -0.68% | 18만 |
|---|
| 2025.11.26 | ₩2,910 | ₩2,935 | ₩2,900 | ₩2,935 | +0.86% | 26.3만 |
|---|
| 2025.11.25 | ₩2,925 | ₩2,935 | ₩2,885 | ₩2,905 | -0.68% | 28.2만 |
|---|
| 2025.11.24 | ₩2,920 | ₩2,950 | ₩2,900 | ₩2,905 | -0.51% | 18.8만 |
|---|
| 2025.11.21 | ₩2,905 | ₩2,965 | ₩2,900 | ₩2,915 | +0.34% | 20.7만 |
|---|
| 2025.11.20 | ₩2,870 | ₩2,945 | ₩2,870 | ₩2,925 | +1.92% | 31.7만 |
|---|
| 2025.11.19 | ₩2,865 | ₩2,920 | ₩2,865 | ₩2,880 | +0.52% | 27.1만 |
|---|
| 2025.11.18 | ₩2,895 | ₩2,915 | ₩2,860 | ₩2,865 | -1.04% | 35.8만 |
|---|
| 2025.11.17 | ₩2,930 | ₩2,950 | ₩2,885 | ₩2,915 | -0.51% | 27.1만 |
|---|
| 2025.11.14 | ₩2,925 | ₩2,965 | ₩2,925 | ₩2,930 | +0.17% | 32.2만 |
|---|
| 2025.11.13 | ₩2,960 | ₩2,980 | ₩2,940 | ₩2,950 | -0.34% | 25.9만 |
|---|
| 2025.11.12 | ₩2,915 | ₩2,965 | ₩2,915 | ₩2,960 | +1.54% | 45.2만 |
|---|
| 2025.11.11 | ₩2,920 | ₩2,930 | ₩2,895 | ₩2,915 | -0.17% | 22.6만 |
|---|
| 2025.11.10 | ₩2,875 | ₩2,920 | ₩2,875 | ₩2,915 | +1.39% | 39.9만 |
|---|
| 2025.11.07 | ₩2,860 | ₩2,900 | ₩2,850 | ₩2,875 | +0.52% | 30.6만 |
|---|
| 2025.11.06 | ₩2,860 | ₩2,890 | ₩2,835 | ₩2,875 | +0.52% | 58.2만 |
|---|
| 2025.11.05 | ₩2,870 | ₩2,885 | ₩2,830 | ₩2,870 | 0.00% | 53.7만 |
|---|
| 2025.11.04 | ₩2,875 | ₩2,885 | ₩2,850 | ₩2,875 | 0.00% | 38.8만 |
|---|
| 2025.11.03 | ₩2,880 | ₩2,905 | ₩2,870 | ₩2,870 | -0.35% | 48.7만 |
|---|
| 2025.10.31 | ₩3,000 | ₩3,045 | ₩2,880 | ₩2,880 | -4.00% | 172.2만 |
|---|
| 2025.10.30 | ₩2,915 | ₩2,915 | ₩2,880 | ₩2,900 | -0.51% | 43.8만 |
|---|
| 2025.10.29 | ₩2,930 | ₩2,935 | ₩2,885 | ₩2,915 | -0.51% | 49.3만 |
|---|
| 2025.10.28 | ₩2,925 | ₩2,940 | ₩2,915 | ₩2,920 | -0.17% | 30.2만 |
|---|
| 2025.10.27 | ₩2,930 | ₩2,945 | ₩2,910 | ₩2,925 | -0.17% | 50.7만 |
|---|
| 2025.10.24 | ₩2,940 | ₩2,940 | ₩2,925 | ₩2,930 | -0.34% | 33.5만 |
|---|
| 2025.10.23 | ₩2,930 | ₩2,950 | ₩2,930 | ₩2,935 | +0.17% | 31.8만 |
|---|
| 2025.10.22 | ₩2,960 | ₩2,965 | ₩2,920 | ₩2,950 | -0.34% | 45만 |
|---|
| 2025.10.21 | ₩2,965 | ₩2,980 | ₩2,955 | ₩2,960 | -0.17% | 35만 |
|---|
| 2025.10.20 | ₩2,965 | ₩2,975 | ₩2,955 | ₩2,965 | 0.00% | 25.3만 |
|---|
| 2025.10.17 | ₩2,980 | ₩2,985 | ₩2,955 | ₩2,965 | -0.50% | 28.9만 |
|---|
| 2025.10.16 | ₩2,985 | ₩3,005 | ₩2,980 | ₩2,980 | -0.17% | 25.8만 |
|---|
| 2025.10.15 | ₩3,000 | ₩3,000 | ₩2,950 | ₩2,985 | -0.50% | 30만 |
|---|
| 2025.10.14 | ₩2,980 | ₩2,990 | ₩2,950 | ₩2,965 | -0.50% | 27.6만 |
|---|
| 2025.10.13 | ₩2,950 | ₩2,980 | ₩2,935 | ₩2,980 | +1.02% | 27.4만 |
|---|
| 2025.10.10 | ₩2,985 | ₩2,990 | ₩2,955 | ₩2,965 | -0.67% | 31.2만 |
|---|