시장 데이터를 불러오는 중
전체 종목
흥국에프엔비 과거 주가
189980.KQ · KOSDAQ
주요 제품·사업: 과일음료(에이드베이스, 스무디, 착즙쥬스 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
189980.KQ · KOSDAQ
주요 제품·사업: 과일음료(에이드베이스, 스무디, 착즙쥬스 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,155 | ₩1,159 | ₩1,139 | ₩1,157 | +0.17% | 3.5만 |
| 2026.10.07 | ₩1,160 | ₩1,162 | ₩1,147 | ₩1,159 | -0.09% | 2.5만 |
| 2026.10.06 | ₩1,168 | ₩1,171 | ₩1,148 | ₩1,160 | -0.68% | 4.2만 |
| 2026.10.02 | ₩1,165 | ₩1,173 | ₩1,150 | ₩1,159 | -0.52% | 1.7만 |
| 2026.10.01 | ₩1,151 | ₩1,184 | ₩1,147 | ₩1,164 | +1.13% | 4.4만 |
| 2026.09.30 | ₩1,172 | ₩1,172 | ₩1,156 | ₩1,159 | -1.11% | 1.7만 |
| 2026.09.29 | ₩1,158 | ₩1,180 | ₩1,133 | ₩1,175 | +1.47% | 5.4만 |
| 2026.09.28 | ₩1,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,149 |
| ₩1,158 |
| -1.03% |
| 2.5만 |
| 2026.09.23 | ₩1,176 | ₩1,188 | ₩1,142 | ₩1,180 | +0.34% | 3.5만 |
|---|
| 2026.09.22 | ₩1,162 | ₩1,179 | ₩1,141 | ₩1,176 | +1.20% | 3.5만 |
|---|
| 2026.09.21 | ₩1,186 | ₩1,186 | ₩1,152 | ₩1,160 | -2.19% | 1.2만 |
|---|
| 2026.09.18 | ₩1,175 | ₩1,189 | ₩1,160 | ₩1,177 | +0.17% | 2.6만 |
|---|
| 2026.09.17 | ₩1,162 | ₩1,191 | ₩1,148 | ₩1,170 | +0.69% | 2.6만 |
|---|
| 2026.09.16 | ₩1,151 | ₩1,162 | ₩1,133 | ₩1,162 | +0.96% | 1.1만 |
|---|
| 2026.09.15 | ₩1,148 | ₩1,151 | ₩1,136 | ₩1,151 | +0.26% | 1.1만 |
|---|
| 2026.09.14 | ₩1,158 | ₩1,188 | ₩1,140 | ₩1,151 | -0.60% | 2만 |
|---|
| 2026.09.11 | ₩1,167 | ₩1,190 | ₩1,150 | ₩1,168 | +0.09% | 9천 |
|---|
| 2026.09.10 | ₩1,175 | ₩1,191 | ₩1,146 | ₩1,167 | -0.68% | 1.5만 |
|---|
| 2026.09.09 | ₩1,170 | ₩1,186 | ₩1,136 | ₩1,167 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩1,198 | ₩1,198 | ₩1,135 | ₩1,175 | -1.92% | 16.4만 |
|---|
| 2026.09.07 | ₩1,175 | ₩1,195 | ₩1,160 | ₩1,195 | +1.70% | 3만 |
|---|
| 2026.09.04 | ₩1,181 | ₩1,181 | ₩1,160 | ₩1,174 | -0.59% | 3.6만 |
|---|
| 2026.09.03 | ₩1,170 | ₩1,194 | ₩1,158 | ₩1,179 | +0.77% | 3.4만 |
|---|
| 2026.09.02 | ₩1,161 | ₩1,184 | ₩1,155 | ₩1,170 | +0.78% | 1.6만 |
|---|
| 2026.09.01 | ₩1,194 | ₩1,194 | ₩1,151 | ₩1,171 | -1.93% | 2.6만 |
|---|
| 2026.08.31 | ₩1,139 | ₩1,199 | ₩1,114 | ₩1,185 | +4.04% | 9.1만 |
|---|
| 2026.08.28 | ₩1,150 | ₩1,150 | ₩1,130 | ₩1,139 | -0.96% | 2만 |
|---|
| 2026.08.27 | ₩1,141 | ₩1,169 | ₩1,137 | ₩1,146 | +0.44% | 8.9천 |
|---|
| 2026.08.26 | ₩1,143 | ₩1,155 | ₩1,132 | ₩1,148 | +0.44% | 8.3천 |
|---|
| 2026.08.25 | ₩1,101 | ₩1,144 | ₩1,101 | ₩1,143 | +3.81% | 3만 |
|---|
| 2026.08.24 | ₩1,132 | ₩1,159 | ₩1,112 | ₩1,127 | -0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩1,130 | ₩1,166 | ₩1,114 | ₩1,127 | -0.27% | 4.5만 |
|---|
| 2026.08.20 | ₩1,131 | ₩1,174 | ₩1,129 | ₩1,138 | +0.62% | 2.3만 |
|---|
| 2026.08.19 | ₩1,148 | ₩1,164 | ₩1,110 | ₩1,138 | -0.87% | 3.1만 |
|---|
| 2026.08.18 | ₩1,168 | ₩1,168 | ₩1,125 | ₩1,154 | -1.20% | 4.6만 |
|---|
| 2026.08.14 | ₩1,163 | ₩1,172 | ₩1,140 | ₩1,168 | +0.43% | 1.3만 |
|---|
| 2026.08.13 | ₩1,165 | ₩1,179 | ₩1,131 | ₩1,163 | -0.17% | 3.9만 |
|---|
| 2026.08.12 | ₩1,170 | ₩1,175 | ₩1,150 | ₩1,165 | -0.43% | 2만 |
|---|
| 2026.08.11 | ₩1,135 | ₩1,189 | ₩1,130 | ₩1,170 | +3.08% | 6.4만 |
|---|
| 2026.08.10 | ₩1,124 | ₩1,140 | ₩1,115 | ₩1,138 | +1.25% | 5.1만 |
|---|
| 2026.08.07 | ₩1,119 | ₩1,136 | ₩1,102 | ₩1,121 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩1,103 | ₩1,137 | ₩1,078 | ₩1,120 | +1.54% | 5.1만 |
|---|
| 2026.08.05 | ₩1,100 | ₩1,115 | ₩1,088 | ₩1,101 | +0.09% | 3.2만 |
|---|
| 2026.08.04 | ₩1,050 | ₩1,096 | ₩1,050 | ₩1,095 | +4.29% | 11.1만 |
|---|
| 2026.08.03 | ₩1,079 | ₩1,086 | ₩1,048 | ₩1,073 | -0.56% | 4.8만 |
|---|
| 2026.07.31 | ₩1,040 | ₩1,094 | ₩1,034 | ₩1,069 | +2.79% | 4.7만 |
|---|
| 2026.07.30 | ₩1,001 | ₩1,090 | ₩1,001 | ₩1,046 | +4.50% | 6.4만 |
|---|
| 2026.07.29 | ₩1,090 | ₩1,128 | ₩1,008 | ₩1,029 | -5.60% | 12.7만 |
|---|
| 2026.07.28 | ₩1,115 | ₩1,150 | ₩1,064 | ₩1,098 | -1.52% | 9.9만 |
|---|
| 2026.07.27 | ₩1,142 | ₩1,153 | ₩1,126 | ₩1,126 | -1.40% | 2.1만 |
|---|
| 2026.07.24 | ₩1,165 | ₩1,165 | ₩1,110 | ₩1,143 | -1.89% | 1.6만 |
|---|
| 2026.07.23 | ₩1,134 | ₩1,170 | ₩1,118 | ₩1,170 | +3.17% | 2.5만 |
|---|
| 2026.07.22 | ₩1,125 | ₩1,150 | ₩1,103 | ₩1,135 | +0.89% | 3만 |
|---|
| 2026.07.21 | ₩1,120 | ₩1,155 | ₩1,090 | ₩1,125 | +0.45% | 4.2만 |
|---|
| 2026.07.20 | ₩1,141 | ₩1,165 | ₩1,109 | ₩1,130 | -0.96% | 4.1만 |
|---|
| 2026.07.16 | ₩1,156 | ₩1,175 | ₩1,126 | ₩1,146 | -0.87% | 4.4만 |
|---|
| 2026.07.15 | ₩1,128 | ₩1,168 | ₩1,105 | ₩1,166 | +3.37% | 7.3만 |
|---|
| 2026.07.14 | ₩1,108 | ₩1,150 | ₩1,070 | ₩1,139 | +2.80% | 12.5만 |
|---|
| 2026.07.13 | ₩1,152 | ₩1,171 | ₩1,110 | ₩1,117 | -3.04% | 4.6만 |
|---|
| 2026.07.10 | ₩1,112 | ₩1,155 | ₩1,112 | ₩1,155 | +3.87% | 4.9만 |
|---|
| 2026.07.09 | ₩1,123 | ₩1,135 | ₩1,101 | ₩1,121 | -0.18% | 6.6만 |
|---|
| 2026.07.08 | ₩1,139 | ₩1,159 | ₩1,105 | ₩1,131 | -0.70% | 3.5만 |
|---|
| 2026.07.07 | ₩1,150 | ₩1,178 | ₩1,135 | ₩1,150 | 0.00% | 3.4만 |
|---|
| 2026.07.06 | ₩1,129 | ₩1,169 | ₩1,128 | ₩1,160 | +2.75% | 4.8만 |
|---|
| 2026.07.03 | ₩1,120 | ₩1,137 | ₩1,082 | ₩1,134 | +1.25% | 5만 |
|---|
| 2026.07.02 | ₩1,144 | ₩1,146 | ₩1,095 | ₩1,122 | -1.92% | 3.7만 |
|---|
| 2026.07.01 | ₩1,100 | ₩1,144 | ₩1,100 | ₩1,144 | +4.00% | 7.7만 |
|---|
| 2026.06.30 | ₩1,068 | ₩1,114 | ₩1,068 | ₩1,091 | +2.15% | 5.4만 |
|---|
| 2026.06.29 | ₩1,018 | ₩1,078 | ₩1,017 | ₩1,078 | +5.89% | 7.4만 |
|---|
| 2026.06.26 | ₩1,015 | ₩1,030 | ₩992 | ₩1,024 | +0.89% | 14.6만 |
|---|
| 2026.06.25 | ₩1,032 | ₩1,061 | ₩1,000 | ₩1,026 | -0.58% | 7.3만 |
|---|
| 2026.06.24 | ₩1,060 | ₩1,066 | ₩1,015 | ₩1,039 | -1.98% | 9.5만 |
|---|
| 2026.06.23 | ₩1,121 | ₩1,121 | ₩1,055 | ₩1,062 | -5.26% | 12.6만 |
|---|
| 2026.06.22 | ₩1,163 | ₩1,186 | ₩1,109 | ₩1,127 | -3.10% | 17.4만 |
|---|
| 2026.06.19 | ₩1,191 | ₩1,191 | ₩1,120 | ₩1,163 | -2.35% | 17만 |
|---|
| 2026.06.18 | ₩1,206 | ₩1,209 | ₩1,169 | ₩1,172 | -2.82% | 8.7만 |
|---|
| 2026.06.17 | ₩1,200 | ₩1,208 | ₩1,192 | ₩1,205 | +0.42% | 6.2만 |
|---|
| 2026.06.16 | ₩1,197 | ₩1,209 | ₩1,176 | ₩1,200 | +0.25% | 6.9만 |
|---|
| 2026.06.15 | ₩1,205 | ₩1,220 | ₩1,184 | ₩1,197 | -0.66% | 8.9만 |
|---|
| 2026.06.12 | ₩1,210 | ₩1,219 | ₩1,175 | ₩1,205 | -0.41% | 5.5만 |
|---|
| 2026.06.11 | ₩1,180 | ₩1,215 | ₩1,160 | ₩1,211 | +2.63% | 3.9만 |
|---|
| 2026.06.10 | ₩1,180 | ₩1,190 | ₩1,140 | ₩1,183 | +0.25% | 20 |
|---|
| 2026.06.09 | ₩1,130 | ₩1,191 | ₩1,130 | ₩1,160 | +2.65% | 7.7만 |
|---|
| 2026.06.08 | ₩1,169 | ₩1,200 | ₩1,120 | ₩1,136 | -2.82% | 13.1만 |
|---|
| 2026.06.05 | ₩1,168 | ₩1,200 | ₩1,156 | ₩1,173 | +0.43% | 11.2만 |
|---|
| 2026.06.04 | ₩1,148 | ₩1,215 | ₩1,147 | ₩1,165 | +1.48% | 7.6만 |
|---|
| 2026.06.02 | ₩1,183 | ₩1,194 | ₩1,130 | ₩1,169 | -1.18% | 15.3만 |
|---|
| 2026.06.01 | ₩1,259 | ₩1,279 | ₩1,185 | ₩1,194 | -5.16% | 21.7만 |
|---|
| 2026.05.29 | ₩1,288 | ₩1,297 | ₩1,239 | ₩1,242 | -3.57% | 14.1만 |
|---|
| 2026.05.28 | ₩1,305 | ₩1,315 | ₩1,252 | ₩1,299 | -0.46% | 12.1만 |
|---|
| 2026.05.27 | ₩1,366 | ₩1,397 | ₩1,300 | ₩1,315 | -3.73% | 16.6만 |
|---|
| 2026.05.26 | ₩1,450 | ₩1,450 | ₩1,359 | ₩1,366 | -5.79% | 16.3만 |
|---|
| 2026.05.22 | ₩1,370 | ₩1,425 | ₩1,368 | ₩1,403 | +2.41% | 13.7만 |
|---|
| 2026.05.21 | ₩1,406 | ₩1,426 | ₩1,371 | ₩1,371 | -2.49% | 15.4만 |
|---|
| 2026.05.20 | ₩1,404 | ₩1,411 | ₩1,376 | ₩1,400 | -0.28% | 11.4만 |
|---|
| 2026.05.19 | ₩1,420 | ₩1,436 | ₩1,400 | ₩1,405 | -1.06% | 9.4만 |
|---|
| 2026.05.18 | ₩1,457 | ₩1,473 | ₩1,420 | ₩1,420 | -2.54% | 12.4만 |
|---|
| 2026.05.15 | ₩1,495 | ₩1,495 | ₩1,457 | ₩1,457 | -2.54% | 21.7만 |
|---|
| 2026.05.14 | ₩1,465 | ₩1,498 | ₩1,464 | ₩1,495 | +2.05% | 9.1만 |
|---|
| 2026.05.13 | ₩1,477 | ₩1,485 | ₩1,464 | ₩1,472 | -0.34% | 11.7만 |
|---|
| 2026.05.12 | ₩1,508 | ₩1,512 | ₩1,470 | ₩1,478 | -1.99% | 28.8만 |
|---|
| 2026.05.11 | ₩1,552 | ₩1,552 | ₩1,499 | ₩1,508 | -2.84% | 23.1만 |
|---|
| 2026.05.08 | ₩1,570 | ₩1,579 | ₩1,534 | ₩1,553 | -1.08% | 18.1만 |
|---|
| 2026.05.07 | ₩1,551 | ₩1,578 | ₩1,551 | ₩1,568 | +1.10% | 13.3만 |
|---|
| 2026.05.06 | ₩1,605 | ₩1,620 | ₩1,550 | ₩1,560 | -2.80% | 28.3만 |
|---|
| 2026.05.04 | ₩1,638 | ₩1,640 | ₩1,610 | ₩1,618 | -1.22% | 22만 |
|---|
| 2026.04.30 | ₩1,635 | ₩1,648 | ₩1,624 | ₩1,638 | +0.18% | 8만 |
|---|
| 2026.04.29 | ₩1,633 | ₩1,641 | ₩1,618 | ₩1,632 | -0.06% | 5.8만 |
|---|
| 2026.04.28 | ₩1,636 | ₩1,636 | ₩1,617 | ₩1,631 | -0.31% | 12만 |
|---|
| 2026.04.27 | ₩1,643 | ₩1,654 | ₩1,624 | ₩1,634 | -0.55% | 10.2만 |
|---|
| 2026.04.24 | ₩1,624 | ₩1,643 | ₩1,617 | ₩1,642 | +1.11% | 8.6만 |
|---|
| 2026.04.23 | ₩1,625 | ₩1,632 | ₩1,600 | ₩1,620 | -0.31% | 9.6만 |
|---|
| 2026.04.22 | ₩1,640 | ₩1,640 | ₩1,606 | ₩1,626 | -0.85% | 14.1만 |
|---|
| 2026.04.21 | ₩1,668 | ₩1,671 | ₩1,628 | ₩1,640 | -1.68% | 16.2만 |
|---|
| 2026.04.20 | ₩1,646 | ₩1,702 | ₩1,646 | ₩1,668 | +1.34% | 29.2만 |
|---|
| 2026.04.17 | ₩1,653 | ₩1,670 | ₩1,620 | ₩1,645 | -0.48% | 21.7만 |
|---|
| 2026.04.16 | ₩1,641 | ₩1,663 | ₩1,637 | ₩1,653 | +0.73% | 18.8만 |
|---|
| 2026.04.15 | ₩1,635 | ₩1,644 | ₩1,627 | ₩1,641 | +0.37% | 23.7만 |
|---|
| 2026.04.14 | ₩1,619 | ₩1,634 | ₩1,614 | ₩1,633 | +0.86% | 13.6만 |
|---|
| 2026.04.13 | ₩1,604 | ₩1,618 | ₩1,592 | ₩1,611 | +0.44% | 8.9만 |
|---|
| 2026.04.10 | ₩1,588 | ₩1,610 | ₩1,580 | ₩1,610 | +1.39% | 6.9만 |
|---|
| 2026.04.09 | ₩1,591 | ₩1,592 | ₩1,570 | ₩1,588 | -0.19% | 6.1만 |
|---|
| 2026.04.08 | ₩1,579 | ₩1,590 | ₩1,565 | ₩1,590 | +0.70% | 17만 |
|---|
| 2026.04.07 | ₩1,561 | ₩1,578 | ₩1,539 | ₩1,553 | -0.51% | 8.9만 |
|---|
| 2026.04.06 | ₩1,539 | ₩1,565 | ₩1,538 | ₩1,565 | +1.69% | 10.1만 |
|---|
| 2026.04.03 | ₩1,510 | ₩1,556 | ₩1,510 | ₩1,543 | +2.19% | 17.2만 |
|---|
| 2026.04.02 | ₩1,637 | ₩1,638 | ₩1,474 | ₩1,510 | -7.76% | 85.7만 |
|---|
| 2026.04.01 | ₩1,598 | ₩1,641 | ₩1,598 | ₩1,632 | +2.13% | 12.1만 |
|---|
| 2026.03.31 | ₩1,627 | ₩1,632 | ₩1,584 | ₩1,584 | -2.64% | 11.8만 |
|---|
| 2026.03.30 | ₩1,625 | ₩1,641 | ₩1,606 | ₩1,632 | +0.43% | 8.6만 |
|---|
| 2026.03.27 | ₩1,630 | ₩1,649 | ₩1,603 | ₩1,646 | +0.98% | 10.8만 |
|---|
| 2026.03.26 | ₩1,662 | ₩1,667 | ₩1,634 | ₩1,657 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩1,657 | ₩1,676 | ₩1,648 | ₩1,662 | +0.30% | 8.4만 |
|---|
| 2026.03.24 | ₩1,645 | ₩1,668 | ₩1,628 | ₩1,653 | +0.49% | 12.4만 |
|---|
| 2026.03.23 | ₩1,660 | ₩1,676 | ₩1,620 | ₩1,620 | -2.41% | 10.3만 |
|---|
| 2026.03.20 | ₩1,649 | ₩1,692 | ₩1,649 | ₩1,684 | +2.12% | 10.2만 |
|---|
| 2026.03.19 | ₩1,663 | ₩1,690 | ₩1,631 | ₩1,644 | -1.14% | 11.4만 |
|---|
| 2026.03.18 | ₩1,665 | ₩1,677 | ₩1,643 | ₩1,667 | +0.12% | 14.3만 |
|---|
| 2026.03.17 | ₩1,682 | ₩1,700 | ₩1,659 | ₩1,663 | -1.13% | 11만 |
|---|
| 2026.03.16 | ₩1,693 | ₩1,703 | ₩1,660 | ₩1,674 | -1.12% | 12.7만 |
|---|
| 2026.03.13 | ₩1,669 | ₩1,702 | ₩1,639 | ₩1,695 | +1.56% | 15.5만 |
|---|
| 2026.03.12 | ₩1,676 | ₩1,697 | ₩1,643 | ₩1,685 | +0.54% | 8.6만 |
|---|
| 2026.03.11 | ₩1,651 | ₩1,692 | ₩1,643 | ₩1,676 | +1.51% | 16.8만 |
|---|
| 2026.03.10 | ₩1,648 | ₩1,689 | ₩1,634 | ₩1,650 | +0.12% | 10.8만 |
|---|
| 2026.03.09 | ₩1,675 | ₩1,692 | ₩1,606 | ₩1,639 | -2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩1,651 | ₩1,710 | ₩1,651 | ₩1,705 | +3.27% | 23.5만 |
|---|
| 2026.03.05 | ₩1,603 | ₩1,701 | ₩1,603 | ₩1,664 | +3.81% | 45만 |
|---|
| 2026.03.04 | ₩1,634 | ₩1,635 | ₩1,533 | ₩1,591 | -2.63% | 65.7만 |
|---|
| 2026.03.03 | ₩1,741 | ₩1,753 | ₩1,641 | ₩1,653 | -5.05% | 52.1만 |
|---|
| 2026.02.27 | ₩1,781 | ₩1,803 | ₩1,748 | ₩1,758 | -1.29% | 40만 |
|---|
| 2026.02.26 | ₩1,800 | ₩1,834 | ₩1,778 | ₩1,784 | -0.89% | 43.3만 |
|---|
| 2026.02.25 | ₩1,869 | ₩1,870 | ₩1,780 | ₩1,788 | -4.33% | 199.5만 |
|---|
| 2026.02.24 | ₩1,891 | ₩1,899 | ₩1,852 | ₩1,869 | -1.16% | 22.7만 |
|---|
| 2026.02.23 | ₩1,845 | ₩1,948 | ₩1,810 | ₩1,905 | +3.25% | 61.2만 |
|---|
| 2026.02.20 | ₩1,849 | ₩1,851 | ₩1,800 | ₩1,840 | -0.49% | 30.1만 |
|---|
| 2026.02.19 | ₩1,882 | ₩1,934 | ₩1,806 | ₩1,831 | -2.71% | 62.9만 |
|---|
| 2026.02.13 | ₩1,928 | ₩1,953 | ₩1,872 | ₩1,882 | -2.39% | 33.8만 |
|---|
| 2026.02.12 | ₩1,935 | ₩1,980 | ₩1,900 | ₩1,953 | +0.93% | 52.4만 |
|---|
| 2026.02.11 | ₩1,899 | ₩1,984 | ₩1,849 | ₩1,933 | +1.79% | 116.4만 |
|---|
| 2026.02.10 | ₩1,918 | ₩1,925 | ₩1,846 | ₩1,903 | -0.78% | 38.3만 |
|---|
| 2026.02.09 | ₩2,000 | ₩2,050 | ₩1,880 | ₩1,883 | -5.85% | 112.3만 |
|---|
| 2026.02.06 | ₩1,990 | ₩2,045 | ₩1,949 | ₩1,978 | -0.60% | 73.7만 |
|---|
| 2026.02.05 | ₩2,235 | ₩2,250 | ₩2,045 | ₩2,060 | -7.83% | 136.5만 |
|---|
| 2026.02.04 | ₩2,210 | ₩2,310 | ₩2,130 | ₩2,265 | +2.49% | 398.3만 |
|---|
| 2026.02.03 | ₩2,255 | ₩2,445 | ₩2,070 | ₩2,160 | -4.21% | 681.6만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,500 | ₩2,150 | ₩2,155 | -8.10% | 1194.9만 |
|---|
| 2026.01.30 | ₩2,120 | ₩2,615 | ₩2,015 | ₩2,175 | +2.59% | 2398.8만 |
|---|
| 2026.01.29 | ₩1,550 | ₩2,015 | ₩1,547 | ₩2,015 | +30.00% | 444.5만 |
|---|
| 2026.01.28 | ₩1,555 | ₩1,560 | ₩1,535 | ₩1,550 | -0.32% | 8.2만 |
|---|
| 2026.01.27 | ₩1,559 | ₩1,560 | ₩1,536 | ₩1,555 | -0.26% | 6만 |
|---|
| 2026.01.26 | ₩1,535 | ₩1,570 | ₩1,530 | ₩1,559 | +1.56% | 8.6만 |
|---|
| 2026.01.23 | ₩1,524 | ₩1,535 | ₩1,520 | ₩1,535 | +0.72% | 6.8만 |
|---|
| 2026.01.22 | ₩1,520 | ₩1,528 | ₩1,513 | ₩1,525 | +0.33% | 8.4만 |
|---|
| 2026.01.21 | ₩1,527 | ₩1,527 | ₩1,509 | ₩1,520 | -0.46% | 4만 |
|---|
| 2026.01.20 | ₩1,514 | ₩1,531 | ₩1,510 | ₩1,528 | +0.92% | 4.7만 |
|---|
| 2026.01.19 | ₩1,543 | ₩1,543 | ₩1,508 | ₩1,514 | -1.88% | 11.9만 |
|---|
| 2026.01.16 | ₩1,560 | ₩1,560 | ₩1,532 | ₩1,543 | -1.09% | 9.1만 |
|---|
| 2026.01.15 | ₩1,570 | ₩1,571 | ₩1,551 | ₩1,557 | -0.83% | 4.3만 |
|---|
| 2026.01.14 | ₩1,563 | ₩1,572 | ₩1,547 | ₩1,569 | +0.38% | 2.3만 |
|---|
| 2026.01.13 | ₩1,552 | ₩1,565 | ₩1,552 | ₩1,563 | +0.71% | 3.8만 |
|---|
| 2026.01.12 | ₩1,573 | ₩1,582 | ₩1,507 | ₩1,567 | -0.38% | 12.8만 |
|---|
| 2026.01.09 | ₩1,558 | ₩1,577 | ₩1,545 | ₩1,573 | +0.96% | 4.7만 |
|---|
| 2026.01.08 | ₩1,552 | ₩1,561 | ₩1,540 | ₩1,544 | -0.52% | 8.7만 |
|---|
| 2026.01.07 | ₩1,571 | ₩1,588 | ₩1,551 | ₩1,564 | -0.45% | 9만 |
|---|
| 2026.01.06 | ₩1,586 | ₩1,593 | ₩1,567 | ₩1,571 | -0.95% | 10.8만 |
|---|
| 2026.01.05 | ₩1,604 | ₩1,604 | ₩1,572 | ₩1,585 | -1.18% | 9.3만 |
|---|
| 2026.01.02 | ₩1,625 | ₩1,625 | ₩1,593 | ₩1,601 | -1.48% | 3.8만 |
|---|
| 2025.12.30 | ₩1,660 | ₩1,660 | ₩1,600 | ₩1,610 | -3.01% | 8.6만 |
|---|
| 2025.12.29 | ₩1,678 | ₩1,695 | ₩1,655 | ₩1,656 | -1.31% | 8.3만 |
|---|
| 2025.12.26 | ₩1,694 | ₩1,706 | ₩1,694 | ₩1,700 | +0.35% | 5.4만 |
|---|
| 2025.12.24 | ₩1,696 | ₩1,700 | ₩1,689 | ₩1,694 | -0.12% | 2.6만 |
|---|
| 2025.12.23 | ₩1,719 | ₩1,721 | ₩1,689 | ₩1,695 | -1.40% | 6.9만 |
|---|
| 2025.12.22 | ₩1,695 | ₩1,718 | ₩1,692 | ₩1,716 | +1.24% | 9.5만 |
|---|
| 2025.12.19 | ₩1,687 | ₩1,701 | ₩1,687 | ₩1,701 | +0.83% | 8.3만 |
|---|
| 2025.12.18 | ₩1,670 | ₩1,688 | ₩1,659 | ₩1,687 | +1.02% | 6.6만 |
|---|
| 2025.12.17 | ₩1,660 | ₩1,680 | ₩1,655 | ₩1,676 | +0.96% | 6만 |
|---|
| 2025.12.16 | ₩1,655 | ₩1,660 | ₩1,640 | ₩1,658 | +0.18% | 7만 |
|---|
| 2025.12.15 | ₩1,649 | ₩1,658 | ₩1,635 | ₩1,655 | +0.36% | 3만 |
|---|
| 2025.12.12 | ₩1,646 | ₩1,649 | ₩1,641 | ₩1,649 | +0.18% | 5.7만 |
|---|
| 2025.12.11 | ₩1,645 | ₩1,647 | ₩1,639 | ₩1,646 | +0.06% | 4만 |
|---|
| 2025.12.10 | ₩1,650 | ₩1,651 | ₩1,631 | ₩1,643 | -0.42% | 2만 |
|---|
| 2025.12.09 | ₩1,647 | ₩1,649 | ₩1,627 | ₩1,647 | 0.00% | 5.2만 |
|---|
| 2025.12.08 | ₩1,642 | ₩1,643 | ₩1,630 | ₩1,642 | 0.00% | 4.4만 |
|---|
| 2025.12.05 | ₩1,624 | ₩1,642 | ₩1,624 | ₩1,637 | +0.80% | 9.9만 |
|---|
| 2025.12.04 | ₩1,631 | ₩1,633 | ₩1,620 | ₩1,629 | -0.12% | 3.2만 |
|---|
| 2025.12.03 | ₩1,618 | ₩1,631 | ₩1,612 | ₩1,629 | +0.68% | 6.5만 |
|---|
| 2025.12.02 | ₩1,634 | ₩1,634 | ₩1,601 | ₩1,618 | -0.98% | 11.4만 |
|---|
| 2025.12.01 | ₩1,614 | ₩1,637 | ₩1,599 | ₩1,620 | +0.37% | 35.5만 |
|---|
| 2025.11.28 | ₩1,600 | ₩1,615 | ₩1,600 | ₩1,614 | +0.88% | 4.9만 |
|---|
| 2025.11.27 | ₩1,614 | ₩1,614 | ₩1,570 | ₩1,600 | -0.87% | 11만 |
|---|
| 2025.11.26 | ₩1,601 | ₩1,619 | ₩1,595 | ₩1,606 | +0.31% | 2.3만 |
|---|
| 2025.11.25 | ₩1,601 | ₩1,612 | ₩1,590 | ₩1,601 | 0.00% | 1.8만 |
|---|
| 2025.11.24 | ₩1,627 | ₩1,636 | ₩1,594 | ₩1,607 | -1.23% | 7.1만 |
|---|
| 2025.11.21 | ₩1,614 | ₩1,615 | ₩1,588 | ₩1,614 | 0.00% | 3.6만 |
|---|
| 2025.11.20 | ₩1,604 | ₩1,615 | ₩1,591 | ₩1,615 | +0.69% | 3.7만 |
|---|
| 2025.11.19 | ₩1,586 | ₩1,615 | ₩1,560 | ₩1,587 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩1,600 | ₩1,600 | ₩1,583 | ₩1,583 | -1.06% | 2.3만 |
|---|
| 2025.11.17 | ₩1,635 | ₩1,635 | ₩1,600 | ₩1,600 | -2.14% | 5.1만 |
|---|
| 2025.11.14 | ₩1,640 | ₩1,640 | ₩1,626 | ₩1,630 | -0.61% | 1.7만 |
|---|
| 2025.11.13 | ₩1,624 | ₩1,645 | ₩1,621 | ₩1,640 | +0.99% | 2.8만 |
|---|
| 2025.11.12 | ₩1,612 | ₩1,625 | ₩1,599 | ₩1,624 | +0.74% | 3.5만 |
|---|
| 2025.11.11 | ₩1,612 | ₩1,645 | ₩1,598 | ₩1,598 | -0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩1,605 | ₩1,645 | ₩1,605 | ₩1,628 | +1.43% | 1.6만 |
|---|
| 2025.11.07 | ₩1,615 | ₩1,640 | ₩1,601 | ₩1,620 | +0.31% | 11.5만 |
|---|
| 2025.11.06 | ₩1,570 | ₩1,655 | ₩1,539 | ₩1,622 | +3.31% | 7.7만 |
|---|
| 2025.11.05 | ₩1,609 | ₩1,609 | ₩1,530 | ₩1,573 | -2.24% | 10.6만 |
|---|
| 2025.11.04 | ₩1,603 | ₩1,628 | ₩1,603 | ₩1,609 | +0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩1,662 | ₩1,662 | ₩1,601 | ₩1,618 | -2.65% | 14.8만 |
|---|
| 2025.10.31 | ₩1,660 | ₩1,668 | ₩1,656 | ₩1,662 | +0.12% | 1.9만 |
|---|
| 2025.10.30 | ₩1,689 | ₩1,689 | ₩1,657 | ₩1,662 | -1.60% | 5.5만 |
|---|
| 2025.10.29 | ₩1,689 | ₩1,689 | ₩1,661 | ₩1,670 | -1.12% | 5.3만 |
|---|
| 2025.10.28 | ₩1,683 | ₩1,684 | ₩1,667 | ₩1,681 | -0.12% | 6.5만 |
|---|
| 2025.10.27 | ₩1,698 | ₩1,698 | ₩1,672 | ₩1,683 | -0.88% | 9.9만 |
|---|
| 2025.10.24 | ₩1,693 | ₩1,706 | ₩1,689 | ₩1,698 | +0.30% | 3.5만 |
|---|
| 2025.10.23 | ₩1,698 | ₩1,718 | ₩1,687 | ₩1,694 | -0.24% | 8.7만 |
|---|
| 2025.10.22 | ₩1,672 | ₩1,694 | ₩1,659 | ₩1,693 | +1.26% | 5.7만 |
|---|
| 2025.10.21 | ₩1,670 | ₩1,688 | ₩1,666 | ₩1,669 | -0.06% | 2.9만 |
|---|
| 2025.10.20 | ₩1,681 | ₩1,714 | ₩1,662 | ₩1,673 | -0.48% | 4.2만 |
|---|
| 2025.10.17 | ₩1,710 | ₩1,710 | ₩1,681 | ₩1,681 | -1.70% | 3.7만 |
|---|
| 2025.10.16 | ₩1,689 | ₩1,712 | ₩1,689 | ₩1,707 | +1.07% | 3.2만 |
|---|
| 2025.10.15 | ₩1,688 | ₩1,716 | ₩1,682 | ₩1,701 | +0.77% | 3.7만 |
|---|
| 2025.10.14 | ₩1,707 | ₩1,707 | ₩1,670 | ₩1,688 | -1.11% | 4.2만 |
|---|
| 2025.10.13 | ₩1,663 | ₩1,701 | ₩1,652 | ₩1,678 | +0.90% | 4.3만 |
|---|
| 2025.10.10 | ₩1,722 | ₩1,724 | ₩1,682 | ₩1,689 | -1.92% | 3.6만 |
|---|