시장 데이터를 불러오는 중
전체 종목
마니커에프앤지 과거 주가
195500.KQ · KOSDAQ
주요 제품·사업: 육가공품, 튀김류, 패티류, 삼계탕 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
195500.KQ · KOSDAQ
주요 제품·사업: 육가공품, 튀김류, 패티류, 삼계탕 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,725 | ₩1,725 | ₩1,692 | ₩1,692 | -1.91% | 3.5천 |
| 2026.10.08 | ₩1,718 | ₩1,718 | ₩1,680 | ₩1,715 | -0.17% | 4.2만 |
| 2026.10.07 | ₩1,742 | ₩1,742 | ₩1,705 | ₩1,718 | -1.38% | 1만 |
| 2026.10.06 | ₩1,717 | ₩1,727 | ₩1,682 | ₩1,723 | +0.35% | 3.5만 |
| 2026.10.02 | ₩1,711 | ₩1,725 | ₩1,685 | ₩1,718 | +0.41% | 2.1만 |
| 2026.10.01 | ₩1,675 | ₩1,721 | ₩1,661 | ₩1,694 | +1.13% | 4.2만 |
| 2026.09.30 | ₩1,705 | ₩1,705 | ₩1,670 | ₩1,674 | -1.82% | 2.8만 |
| 2026.09.29 | ₩1,710 | ₩1,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,655 |
| ₩1,699 |
| -0.64% |
| 3.5만 |
| 2026.09.28 | ₩1,699 | ₩1,717 | ₩1,660 | ₩1,713 | +0.82% | 3.7만 |
|---|
| 2026.09.23 | ₩1,707 | ₩1,718 | ₩1,655 | ₩1,713 | +0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩1,716 | ₩1,736 | ₩1,710 | ₩1,722 | +0.35% | 2.6만 |
|---|
| 2026.09.21 | ₩1,744 | ₩1,762 | ₩1,710 | ₩1,739 | -0.29% | 1.7만 |
|---|
| 2026.09.18 | ₩1,749 | ₩1,749 | ₩1,714 | ₩1,735 | -0.80% | 4.4만 |
|---|
| 2026.09.17 | ₩1,715 | ₩1,737 | ₩1,684 | ₩1,724 | +0.52% | 3.4만 |
|---|
| 2026.09.16 | ₩1,710 | ₩1,738 | ₩1,698 | ₩1,729 | +1.11% | 4.3만 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,750 | ₩1,705 | ₩1,724 | +0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩1,751 | ₩1,766 | ₩1,689 | ₩1,720 | -1.77% | 8.2만 |
|---|
| 2026.09.11 | ₩1,754 | ₩1,754 | ₩1,714 | ₩1,751 | -0.17% | 1.1만 |
|---|
| 2026.09.10 | ₩1,742 | ₩1,788 | ₩1,705 | ₩1,756 | +0.80% | 4.8만 |
|---|
| 2026.09.09 | ₩1,772 | ₩1,772 | ₩1,705 | ₩1,728 | -2.48% | 5.3만 |
|---|
| 2026.09.08 | ₩1,790 | ₩1,796 | ₩1,757 | ₩1,772 | -1.01% | 2.4만 |
|---|
| 2026.09.07 | ₩1,783 | ₩1,797 | ₩1,751 | ₩1,786 | +0.17% | 2.7만 |
|---|
| 2026.09.04 | ₩1,780 | ₩1,780 | ₩1,740 | ₩1,774 | -0.34% | 7.6만 |
|---|
| 2026.09.03 | ₩1,804 | ₩1,804 | ₩1,730 | ₩1,754 | -2.77% | 4만 |
|---|
| 2026.09.02 | ₩1,790 | ₩1,806 | ₩1,752 | ₩1,778 | -0.67% | 5.3만 |
|---|
| 2026.09.01 | ₩1,830 | ₩1,830 | ₩1,765 | ₩1,802 | -1.53% | 8.7만 |
|---|
| 2026.08.31 | ₩1,830 | ₩1,839 | ₩1,771 | ₩1,833 | +0.16% | 8.4만 |
|---|
| 2026.08.28 | ₩1,804 | ₩1,853 | ₩1,790 | ₩1,845 | +2.27% | 22.6만 |
|---|
| 2026.08.27 | ₩2,350 | ₩2,350 | ₩1,820 | ₩1,834 | -21.96% | 387.3만 |
|---|
| 2026.08.26 | ₩1,807 | ₩1,816 | ₩1,739 | ₩1,809 | +0.11% | 11.8만 |
|---|
| 2026.08.25 | ₩1,760 | ₩1,818 | ₩1,685 | ₩1,807 | +2.67% | 13.9만 |
|---|
| 2026.08.24 | ₩1,655 | ₩1,721 | ₩1,640 | ₩1,679 | +1.45% | 4.2만 |
|---|
| 2026.08.21 | ₩1,660 | ₩1,660 | ₩1,600 | ₩1,655 | -0.30% | 6.9만 |
|---|
| 2026.08.20 | ₩1,673 | ₩1,693 | ₩1,590 | ₩1,660 | -0.78% | 5.7만 |
|---|
| 2026.08.19 | ₩1,615 | ₩1,672 | ₩1,615 | ₩1,672 | +3.53% | 3.5만 |
|---|
| 2026.08.18 | ₩1,736 | ₩1,736 | ₩1,621 | ₩1,663 | -4.21% | 10.7만 |
|---|
| 2026.08.14 | ₩1,750 | ₩1,750 | ₩1,706 | ₩1,736 | -0.80% | 2.9만 |
|---|
| 2026.08.13 | ₩1,730 | ₩1,776 | ₩1,705 | ₩1,744 | +0.81% | 7.4만 |
|---|
| 2026.08.12 | ₩1,745 | ₩1,777 | ₩1,727 | ₩1,730 | -0.86% | 4.7만 |
|---|
| 2026.08.11 | ₩1,713 | ₩1,780 | ₩1,695 | ₩1,746 | +1.93% | 4.7만 |
|---|
| 2026.08.10 | ₩1,710 | ₩1,744 | ₩1,700 | ₩1,729 | +1.11% | 4만 |
|---|
| 2026.08.07 | ₩1,674 | ₩1,710 | ₩1,651 | ₩1,710 | +2.15% | 2.8만 |
|---|
| 2026.08.06 | ₩1,667 | ₩1,675 | ₩1,649 | ₩1,674 | +0.42% | 2.3만 |
|---|
| 2026.08.05 | ₩1,650 | ₩1,699 | ₩1,638 | ₩1,667 | +1.03% | 3.9만 |
|---|
| 2026.08.04 | ₩1,588 | ₩1,660 | ₩1,588 | ₩1,650 | +3.90% | 4.7만 |
|---|
| 2026.08.03 | ₩1,523 | ₩1,645 | ₩1,504 | ₩1,588 | +4.27% | 6.5만 |
|---|
| 2026.07.31 | ₩1,560 | ₩1,560 | ₩1,480 | ₩1,523 | -2.37% | 11.3만 |
|---|
| 2026.07.30 | ₩1,459 | ₩1,590 | ₩1,459 | ₩1,510 | +3.50% | 9.4만 |
|---|
| 2026.07.29 | ₩1,575 | ₩1,577 | ₩1,446 | ₩1,545 | -1.90% | 10.1만 |
|---|
| 2026.07.28 | ₩1,561 | ₩1,596 | ₩1,550 | ₩1,584 | +1.47% | 6.9만 |
|---|
| 2026.07.27 | ₩1,551 | ₩1,588 | ₩1,536 | ₩1,588 | +2.39% | 5.8만 |
|---|
| 2026.07.24 | ₩1,574 | ₩1,587 | ₩1,545 | ₩1,554 | -1.27% | 2.3만 |
|---|
| 2026.07.23 | ₩1,570 | ₩1,634 | ₩1,545 | ₩1,587 | +1.08% | 4.6만 |
|---|
| 2026.07.22 | ₩1,575 | ₩1,630 | ₩1,539 | ₩1,570 | -0.32% | 3.1만 |
|---|
| 2026.07.21 | ₩1,511 | ₩1,613 | ₩1,511 | ₩1,575 | +4.24% | 4.6만 |
|---|
| 2026.07.20 | ₩1,630 | ₩1,630 | ₩1,575 | ₩1,617 | -0.80% | 2.3만 |
|---|
| 2026.07.16 | ₩1,620 | ₩1,666 | ₩1,601 | ₩1,631 | +0.68% | 2.6만 |
|---|
| 2026.07.15 | ₩1,661 | ₩1,705 | ₩1,605 | ₩1,668 | +0.42% | 6.2만 |
|---|
| 2026.07.14 | ₩1,620 | ₩1,710 | ₩1,620 | ₩1,675 | +3.40% | 8만 |
|---|
| 2026.07.13 | ₩1,600 | ₩1,707 | ₩1,599 | ₩1,676 | +4.75% | 3.8만 |
|---|
| 2026.07.10 | ₩1,620 | ₩1,650 | ₩1,568 | ₩1,644 | +1.48% | 2.9만 |
|---|
| 2026.07.09 | ₩1,620 | ₩1,646 | ₩1,556 | ₩1,556 | -3.95% | 3.4만 |
|---|
| 2026.07.08 | ₩1,629 | ₩1,676 | ₩1,609 | ₩1,634 | +0.31% | 3.5만 |
|---|
| 2026.07.07 | ₩1,645 | ₩1,718 | ₩1,586 | ₩1,630 | -0.91% | 6만 |
|---|
| 2026.07.06 | ₩1,612 | ₩1,658 | ₩1,610 | ₩1,645 | +2.05% | 5.9만 |
|---|
| 2026.07.03 | ₩1,632 | ₩1,632 | ₩1,556 | ₩1,622 | -0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩1,583 | ₩1,633 | ₩1,570 | ₩1,608 | +1.58% | 5.5만 |
|---|
| 2026.07.01 | ₩1,609 | ₩1,696 | ₩1,593 | ₩1,616 | +0.44% | 5.4만 |
|---|
| 2026.06.30 | ₩1,691 | ₩1,710 | ₩1,598 | ₩1,623 | -4.02% | 8.5만 |
|---|
| 2026.06.29 | ₩1,556 | ₩1,634 | ₩1,556 | ₩1,617 | +3.92% | 7.3만 |
|---|
| 2026.06.26 | ₩1,640 | ₩1,707 | ₩1,555 | ₩1,588 | -3.17% | 6.5만 |
|---|
| 2026.06.25 | ₩1,686 | ₩1,759 | ₩1,595 | ₩1,639 | -2.79% | 8만 |
|---|
| 2026.06.24 | ₩1,590 | ₩1,719 | ₩1,590 | ₩1,700 | +6.92% | 8.9만 |
|---|
| 2026.06.23 | ₩1,718 | ₩1,729 | ₩1,602 | ₩1,644 | -4.31% | 6.4만 |
|---|
| 2026.06.22 | ₩1,757 | ₩1,773 | ₩1,700 | ₩1,738 | -1.08% | 7.7만 |
|---|
| 2026.06.19 | ₩1,838 | ₩1,855 | ₩1,728 | ₩1,772 | -3.59% | 18만 |
|---|
| 2026.06.18 | ₩1,972 | ₩1,972 | ₩1,830 | ₩1,830 | -7.20% | 14.8만 |
|---|
| 2026.06.17 | ₩1,857 | ₩1,960 | ₩1,857 | ₩1,930 | +3.93% | 22.5만 |
|---|
| 2026.06.16 | ₩1,926 | ₩1,973 | ₩1,867 | ₩1,870 | -2.91% | 30.2만 |
|---|
| 2026.06.15 | ₩1,968 | ₩1,979 | ₩1,903 | ₩1,906 | -3.15% | 33.2만 |
|---|
| 2026.06.12 | ₩2,365 | ₩2,425 | ₩1,936 | ₩1,968 | -16.79% | 401.9만 |
|---|
| 2026.06.11 | ₩1,820 | ₩2,320 | ₩1,770 | ₩2,320 | +27.47% | 321.2만 |
|---|
| 2026.06.10 | ₩1,830 | ₩1,830 | ₩1,713 | ₩1,787 | -2.35% | 5.8만 |
|---|
| 2026.06.09 | ₩1,785 | ₩1,850 | ₩1,745 | ₩1,823 | +2.13% | 8.5만 |
|---|
| 2026.06.08 | ₩1,882 | ₩1,882 | ₩1,752 | ₩1,800 | -4.36% | 8만 |
|---|
| 2026.06.05 | ₩1,906 | ₩1,944 | ₩1,878 | ₩1,895 | -0.58% | 7.2만 |
|---|
| 2026.06.04 | ₩2,050 | ₩2,095 | ₩1,930 | ₩1,954 | -4.68% | 6.4만 |
|---|
| 2026.06.02 | ₩2,010 | ₩2,060 | ₩1,959 | ₩1,996 | -0.70% | 9.7만 |
|---|
| 2026.06.01 | ₩2,155 | ₩2,155 | ₩2,005 | ₩2,060 | -4.41% | 12.7만 |
|---|
| 2026.05.29 | ₩2,355 | ₩2,365 | ₩2,105 | ₩2,150 | -8.70% | 15.9만 |
|---|
| 2026.05.28 | ₩2,450 | ₩2,450 | ₩2,270 | ₩2,335 | -4.69% | 5.1만 |
|---|
| 2026.05.27 | ₩2,460 | ₩2,465 | ₩2,330 | ₩2,370 | -3.66% | 8.2만 |
|---|
| 2026.05.26 | ₩2,550 | ₩2,550 | ₩2,475 | ₩2,490 | -2.35% | 5.8만 |
|---|
| 2026.05.22 | ₩2,535 | ₩2,570 | ₩2,520 | ₩2,550 | +0.59% | 4.1만 |
|---|
| 2026.05.21 | ₩2,640 | ₩2,640 | ₩2,515 | ₩2,525 | -4.36% | 10.5만 |
|---|
| 2026.05.20 | ₩2,655 | ₩2,655 | ₩2,510 | ₩2,610 | -1.69% | 5.1만 |
|---|
| 2026.05.19 | ₩2,585 | ₩2,625 | ₩2,570 | ₩2,615 | +1.16% | 5.2만 |
|---|
| 2026.05.18 | ₩2,590 | ₩2,600 | ₩2,520 | ₩2,595 | +0.19% | 6.2만 |
|---|
| 2026.05.15 | ₩2,630 | ₩2,630 | ₩2,535 | ₩2,590 | -1.52% | 6.9만 |
|---|
| 2026.05.14 | ₩2,615 | ₩2,620 | ₩2,535 | ₩2,600 | -0.57% | 6만 |
|---|
| 2026.05.13 | ₩2,660 | ₩2,660 | ₩2,580 | ₩2,620 | -1.50% | 3.5만 |
|---|
| 2026.05.12 | ₩2,710 | ₩2,725 | ₩2,570 | ₩2,635 | -2.77% | 9.8만 |
|---|
| 2026.05.11 | ₩2,715 | ₩2,750 | ₩2,680 | ₩2,705 | -0.37% | 8.6만 |
|---|
| 2026.05.08 | ₩2,715 | ₩2,750 | ₩2,695 | ₩2,735 | +0.74% | 3.8만 |
|---|
| 2026.05.07 | ₩2,735 | ₩2,765 | ₩2,665 | ₩2,710 | -0.91% | 11.2만 |
|---|
| 2026.05.06 | ₩2,820 | ₩2,850 | ₩2,745 | ₩2,750 | -2.48% | 7.1만 |
|---|
| 2026.05.04 | ₩2,875 | ₩2,900 | ₩2,825 | ₩2,835 | -1.39% | 4.3만 |
|---|
| 2026.04.30 | ₩2,870 | ₩2,900 | ₩2,815 | ₩2,875 | +0.17% | 5.9만 |
|---|
| 2026.04.29 | ₩2,830 | ₩2,860 | ₩2,815 | ₩2,860 | +1.06% | 5.3만 |
|---|
| 2026.04.28 | ₩2,855 | ₩2,855 | ₩2,805 | ₩2,825 | -1.05% | 6.1만 |
|---|
| 2026.04.27 | ₩2,830 | ₩2,850 | ₩2,820 | ₩2,830 | 0.00% | 6.4만 |
|---|
| 2026.04.24 | ₩2,770 | ₩2,825 | ₩2,770 | ₩2,825 | +1.99% | 6.7만 |
|---|
| 2026.04.23 | ₩2,840 | ₩2,840 | ₩2,775 | ₩2,800 | -1.41% | 4.8만 |
|---|
| 2026.04.22 | ₩2,800 | ₩2,835 | ₩2,795 | ₩2,810 | +0.36% | 4.5만 |
|---|
| 2026.04.21 | ₩2,830 | ₩2,830 | ₩2,745 | ₩2,800 | -1.06% | 4.2만 |
|---|
| 2026.04.20 | ₩2,800 | ₩2,850 | ₩2,780 | ₩2,830 | +1.07% | 5.4만 |
|---|
| 2026.04.17 | ₩2,805 | ₩2,820 | ₩2,745 | ₩2,805 | 0.00% | 5.2만 |
|---|
| 2026.04.16 | ₩2,785 | ₩2,820 | ₩2,785 | ₩2,805 | +0.72% | 5.6만 |
|---|
| 2026.04.15 | ₩2,750 | ₩2,810 | ₩2,735 | ₩2,800 | +1.82% | 7.2만 |
|---|
| 2026.04.14 | ₩2,710 | ₩2,750 | ₩2,710 | ₩2,735 | +0.92% | 4.4만 |
|---|
| 2026.04.13 | ₩2,685 | ₩2,735 | ₩2,655 | ₩2,715 | +1.12% | 3.7만 |
|---|
| 2026.04.10 | ₩2,620 | ₩2,720 | ₩2,620 | ₩2,690 | +2.67% | 6.4만 |
|---|
| 2026.04.09 | ₩2,640 | ₩2,655 | ₩2,605 | ₩2,635 | -0.19% | 2.7만 |
|---|
| 2026.04.08 | ₩2,635 | ₩2,645 | ₩2,610 | ₩2,625 | -0.38% | 4.4만 |
|---|
| 2026.04.07 | ₩2,625 | ₩2,625 | ₩2,590 | ₩2,620 | -0.19% | 1.8만 |
|---|
| 2026.04.06 | ₩2,650 | ₩2,655 | ₩2,600 | ₩2,610 | -1.51% | 2.7만 |
|---|
| 2026.04.03 | ₩2,620 | ₩2,650 | ₩2,610 | ₩2,640 | +0.76% | 2만 |
|---|
| 2026.04.02 | ₩2,670 | ₩2,700 | ₩2,585 | ₩2,620 | -1.87% | 4.7만 |
|---|
| 2026.04.01 | ₩2,620 | ₩2,665 | ₩2,615 | ₩2,655 | +1.34% | 2.4만 |
|---|
| 2026.03.31 | ₩2,675 | ₩2,675 | ₩2,590 | ₩2,615 | -2.24% | 3.9만 |
|---|
| 2026.03.30 | ₩2,665 | ₩2,735 | ₩2,605 | ₩2,670 | +0.19% | 5.4만 |
|---|
| 2026.03.27 | ₩2,655 | ₩2,665 | ₩2,630 | ₩2,655 | 0.00% | 3.3만 |
|---|
| 2026.03.26 | ₩2,700 | ₩2,700 | ₩2,625 | ₩2,660 | -1.48% | 4.7만 |
|---|
| 2026.03.25 | ₩2,705 | ₩2,705 | ₩2,645 | ₩2,695 | -0.37% | 1.4만 |
|---|
| 2026.03.24 | ₩2,680 | ₩2,725 | ₩2,620 | ₩2,675 | -0.19% | 2.2만 |
|---|
| 2026.03.23 | ₩2,710 | ₩2,725 | ₩2,665 | ₩2,670 | -1.48% | 2.5만 |
|---|
| 2026.03.20 | ₩2,670 | ₩2,755 | ₩2,650 | ₩2,735 | +2.43% | 4.1만 |
|---|
| 2026.03.19 | ₩2,655 | ₩2,700 | ₩2,645 | ₩2,675 | +0.75% | 3.4만 |
|---|
| 2026.03.18 | ₩2,725 | ₩2,725 | ₩2,670 | ₩2,680 | -1.65% | 4.8만 |
|---|
| 2026.03.17 | ₩2,715 | ₩2,740 | ₩2,680 | ₩2,730 | +0.55% | 3.3만 |
|---|
| 2026.03.16 | ₩2,700 | ₩2,725 | ₩2,675 | ₩2,705 | +0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩2,685 | ₩2,735 | ₩2,665 | ₩2,710 | +0.93% | 3.1만 |
|---|
| 2026.03.12 | ₩2,700 | ₩2,715 | ₩2,610 | ₩2,695 | -0.19% | 2만 |
|---|
| 2026.03.11 | ₩2,700 | ₩2,740 | ₩2,690 | ₩2,710 | +0.37% | 6.2만 |
|---|
| 2026.03.10 | ₩2,695 | ₩2,735 | ₩2,670 | ₩2,705 | +0.37% | 4.2만 |
|---|
| 2026.03.09 | ₩2,745 | ₩2,745 | ₩2,540 | ₩2,700 | -1.64% | 8.2만 |
|---|
| 2026.03.06 | ₩2,705 | ₩2,765 | ₩2,685 | ₩2,755 | +1.85% | 6.6만 |
|---|
| 2026.03.05 | ₩2,670 | ₩2,740 | ₩2,670 | ₩2,715 | +1.69% | 13.3만 |
|---|
| 2026.03.04 | ₩2,795 | ₩2,795 | ₩2,565 | ₩2,655 | -5.01% | 14.3만 |
|---|
| 2026.03.03 | ₩2,800 | ₩2,865 | ₩2,765 | ₩2,800 | 0.00% | 21만 |
|---|
| 2026.02.27 | ₩2,825 | ₩2,860 | ₩2,800 | ₩2,825 | 0.00% | 4.5만 |
|---|
| 2026.02.26 | ₩2,910 | ₩2,965 | ₩2,810 | ₩2,825 | -2.92% | 10.8만 |
|---|
| 2026.02.25 | ₩2,970 | ₩2,970 | ₩2,905 | ₩2,915 | -1.85% | 8.1만 |
|---|
| 2026.02.24 | ₩2,915 | ₩2,965 | ₩2,905 | ₩2,965 | +1.72% | 6.4만 |
|---|
| 2026.02.23 | ₩2,885 | ₩2,935 | ₩2,855 | ₩2,925 | +1.39% | 11.3만 |
|---|
| 2026.02.20 | ₩2,860 | ₩2,895 | ₩2,835 | ₩2,885 | +0.87% | 11.6만 |
|---|
| 2026.02.19 | ₩2,850 | ₩3,035 | ₩2,810 | ₩2,830 | -0.70% | 22.6만 |
|---|
| 2026.02.13 | ₩2,875 | ₩2,875 | ₩2,800 | ₩2,825 | -1.74% | 7.3만 |
|---|
| 2026.02.12 | ₩2,825 | ₩2,860 | ₩2,810 | ₩2,845 | +0.71% | 4.5만 |
|---|
| 2026.02.11 | ₩2,815 | ₩2,840 | ₩2,800 | ₩2,830 | +0.53% | 2.8만 |
|---|
| 2026.02.10 | ₩2,785 | ₩2,835 | ₩2,775 | ₩2,820 | +1.26% | 4.6만 |
|---|
| 2026.02.09 | ₩2,860 | ₩2,885 | ₩2,755 | ₩2,800 | -2.10% | 12.1만 |
|---|
| 2026.02.06 | ₩2,825 | ₩2,830 | ₩2,745 | ₩2,820 | -0.18% | 5.7만 |
|---|
| 2026.02.05 | ₩2,785 | ₩2,860 | ₩2,780 | ₩2,825 | +1.44% | 7.9만 |
|---|
| 2026.02.04 | ₩2,735 | ₩2,830 | ₩2,715 | ₩2,785 | +1.83% | 14.2만 |
|---|
| 2026.02.03 | ₩2,760 | ₩2,810 | ₩2,695 | ₩2,735 | -0.91% | 37.9만 |
|---|
| 2026.02.02 | ₩2,760 | ₩3,030 | ₩2,745 | ₩2,750 | -0.36% | 23.5만 |
|---|
| 2026.01.30 | ₩2,755 | ₩2,775 | ₩2,730 | ₩2,750 | -0.18% | 3.6만 |
|---|
| 2026.01.29 | ₩2,765 | ₩2,765 | ₩2,740 | ₩2,755 | -0.36% | 4.2만 |
|---|
| 2026.01.28 | ₩2,780 | ₩2,800 | ₩2,755 | ₩2,775 | -0.18% | 3.3만 |
|---|
| 2026.01.27 | ₩2,740 | ₩2,790 | ₩2,740 | ₩2,785 | +1.64% | 2.2만 |
|---|
| 2026.01.26 | ₩2,720 | ₩2,765 | ₩2,710 | ₩2,765 | +1.65% | 4.5만 |
|---|
| 2026.01.23 | ₩2,720 | ₩2,735 | ₩2,695 | ₩2,710 | -0.37% | 4.5만 |
|---|
| 2026.01.22 | ₩2,730 | ₩2,770 | ₩2,720 | ₩2,740 | +0.37% | 2.6만 |
|---|
| 2026.01.21 | ₩2,775 | ₩2,780 | ₩2,650 | ₩2,735 | -1.44% | 9.4만 |
|---|
| 2026.01.20 | ₩2,760 | ₩2,810 | ₩2,750 | ₩2,785 | +0.91% | 3.9만 |
|---|
| 2026.01.19 | ₩2,780 | ₩2,830 | ₩2,765 | ₩2,780 | 0.00% | 6.3만 |
|---|
| 2026.01.16 | ₩2,775 | ₩2,810 | ₩2,755 | ₩2,790 | +0.54% | 6.3만 |
|---|
| 2026.01.15 | ₩2,765 | ₩2,790 | ₩2,755 | ₩2,775 | +0.36% | 2.1만 |
|---|
| 2026.01.14 | ₩2,775 | ₩2,790 | ₩2,750 | ₩2,790 | +0.54% | 2.1만 |
|---|
| 2026.01.13 | ₩2,815 | ₩2,815 | ₩2,750 | ₩2,775 | -1.42% | 4.5만 |
|---|
| 2026.01.12 | ₩2,830 | ₩2,830 | ₩2,785 | ₩2,810 | -0.71% | 4.2만 |
|---|
| 2026.01.09 | ₩2,800 | ₩2,835 | ₩2,785 | ₩2,830 | +1.07% | 1.7만 |
|---|
| 2026.01.08 | ₩2,805 | ₩2,805 | ₩2,780 | ₩2,800 | -0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩2,830 | ₩2,855 | ₩2,750 | ₩2,810 | -0.71% | 2.5만 |
|---|
| 2026.01.06 | ₩2,835 | ₩2,885 | ₩2,815 | ₩2,835 | 0.00% | 2.6만 |
|---|
| 2026.01.05 | ₩2,855 | ₩2,855 | ₩2,820 | ₩2,835 | -0.70% | 4.2만 |
|---|
| 2026.01.02 | ₩2,860 | ₩2,885 | ₩2,825 | ₩2,855 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩2,840 | ₩2,860 | ₩2,830 | ₩2,830 | -0.35% | 2.5만 |
|---|
| 2025.12.29 | ₩2,840 | ₩2,855 | ₩2,835 | ₩2,840 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩2,875 | ₩2,875 | ₩2,830 | ₩2,835 | -1.39% | 2.3만 |
|---|
| 2025.12.24 | ₩2,865 | ₩2,880 | ₩2,835 | ₩2,860 | -0.17% | 2.6만 |
|---|
| 2025.12.23 | ₩2,870 | ₩2,885 | ₩2,835 | ₩2,865 | -0.17% | 9.6만 |
|---|
| 2025.12.22 | ₩2,815 | ₩2,835 | ₩2,775 | ₩2,825 | +0.36% | 4.5만 |
|---|
| 2025.12.19 | ₩2,795 | ₩2,830 | ₩2,795 | ₩2,820 | +0.89% | 3.6만 |
|---|
| 2025.12.18 | ₩2,820 | ₩2,845 | ₩2,780 | ₩2,815 | -0.18% | 2.2만 |
|---|
| 2025.12.17 | ₩2,765 | ₩2,855 | ₩2,745 | ₩2,855 | +3.25% | 4.7만 |
|---|
| 2025.12.16 | ₩2,760 | ₩2,775 | ₩2,745 | ₩2,770 | +0.36% | 5.7만 |
|---|
| 2025.12.15 | ₩2,770 | ₩2,795 | ₩2,760 | ₩2,790 | +0.72% | 3만 |
|---|
| 2025.12.12 | ₩2,805 | ₩2,805 | ₩2,740 | ₩2,770 | -1.25% | 3.6만 |
|---|
| 2025.12.11 | ₩2,790 | ₩2,815 | ₩2,760 | ₩2,765 | -0.90% | 7.6만 |
|---|
| 2025.12.10 | ₩2,775 | ₩2,790 | ₩2,760 | ₩2,770 | -0.18% | 7천 |
|---|
| 2025.12.09 | ₩2,800 | ₩2,800 | ₩2,750 | ₩2,780 | -0.71% | 1.9만 |
|---|
| 2025.12.08 | ₩2,790 | ₩2,815 | ₩2,755 | ₩2,790 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩2,770 | ₩2,795 | ₩2,760 | ₩2,790 | +0.72% | 2.1만 |
|---|
| 2025.12.04 | ₩2,805 | ₩2,810 | ₩2,775 | ₩2,775 | -1.07% | 1.5만 |
|---|
| 2025.12.03 | ₩2,775 | ₩2,805 | ₩2,770 | ₩2,805 | +1.08% | 7만 |
|---|
| 2025.12.02 | ₩2,790 | ₩2,790 | ₩2,745 | ₩2,785 | -0.18% | 5.2만 |
|---|
| 2025.12.01 | ₩2,810 | ₩2,810 | ₩2,760 | ₩2,795 | -0.53% | 3.1만 |
|---|
| 2025.11.28 | ₩2,770 | ₩2,800 | ₩2,750 | ₩2,790 | +0.72% | 3.8만 |
|---|
| 2025.11.27 | ₩2,775 | ₩2,790 | ₩2,755 | ₩2,770 | -0.18% | 6.8천 |
|---|
| 2025.11.26 | ₩2,750 | ₩2,790 | ₩2,740 | ₩2,780 | +1.09% | 1.7만 |
|---|
| 2025.11.25 | ₩2,760 | ₩2,800 | ₩2,720 | ₩2,770 | +0.36% | 4.4만 |
|---|
| 2025.11.24 | ₩2,770 | ₩2,805 | ₩2,735 | ₩2,765 | -0.18% | 1.8만 |
|---|
| 2025.11.21 | ₩2,735 | ₩2,780 | ₩2,720 | ₩2,775 | +1.46% | 1.9만 |
|---|
| 2025.11.20 | ₩2,710 | ₩2,780 | ₩2,695 | ₩2,760 | +1.85% | 4.9만 |
|---|
| 2025.11.19 | ₩2,675 | ₩2,785 | ₩2,670 | ₩2,715 | +1.50% | 5만 |
|---|
| 2025.11.18 | ₩2,690 | ₩2,720 | ₩2,650 | ₩2,695 | +0.19% | 3.5만 |
|---|
| 2025.11.17 | ₩2,630 | ₩2,730 | ₩2,630 | ₩2,720 | +3.42% | 6.9만 |
|---|
| 2025.11.14 | ₩2,635 | ₩2,640 | ₩2,595 | ₩2,635 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩2,630 | ₩2,650 | ₩2,595 | ₩2,640 | +0.38% | 3.1만 |
|---|
| 2025.11.12 | ₩2,590 | ₩2,630 | ₩2,555 | ₩2,630 | +1.54% | 3.2만 |
|---|
| 2025.11.11 | ₩2,560 | ₩2,620 | ₩2,550 | ₩2,590 | +1.17% | 2만 |
|---|
| 2025.11.10 | ₩2,560 | ₩2,565 | ₩2,545 | ₩2,555 | -0.20% | 6만 |
|---|
| 2025.11.07 | ₩2,565 | ₩2,570 | ₩2,540 | ₩2,560 | -0.19% | 2.6만 |
|---|
| 2025.11.06 | ₩2,555 | ₩2,590 | ₩2,550 | ₩2,570 | +0.59% | 2만 |
|---|
| 2025.11.05 | ₩2,545 | ₩2,570 | ₩2,515 | ₩2,565 | +0.79% | 7.2만 |
|---|
| 2025.11.04 | ₩2,550 | ₩2,580 | ₩2,520 | ₩2,555 | +0.20% | 2.8만 |
|---|
| 2025.11.03 | ₩2,600 | ₩2,610 | ₩2,525 | ₩2,575 | -0.96% | 11만 |
|---|
| 2025.10.31 | ₩2,765 | ₩3,080 | ₩2,585 | ₩2,590 | -6.33% | 165.5만 |
|---|
| 2025.10.30 | ₩2,640 | ₩2,640 | ₩2,575 | ₩2,610 | -1.14% | 6.5만 |
|---|
| 2025.10.29 | ₩2,685 | ₩2,685 | ₩2,615 | ₩2,640 | -1.68% | 4.4만 |
|---|
| 2025.10.28 | ₩2,685 | ₩2,685 | ₩2,632 | ₩2,650 | -1.30% | 1.3만 |
|---|
| 2025.10.27 | ₩2,705 | ₩2,705 | ₩2,635 | ₩2,645 | -2.22% | 5.4만 |
|---|
| 2025.10.24 | ₩2,700 | ₩2,700 | ₩2,670 | ₩2,675 | -0.93% | 1.5만 |
|---|
| 2025.10.23 | ₩2,695 | ₩2,695 | ₩2,670 | ₩2,690 | -0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩2,665 | ₩2,710 | ₩2,660 | ₩2,695 | +1.13% | 3.1만 |
|---|
| 2025.10.21 | ₩2,680 | ₩2,710 | ₩2,670 | ₩2,685 | +0.19% | 4.2만 |
|---|
| 2025.10.20 | ₩2,660 | ₩2,725 | ₩2,660 | ₩2,680 | +0.75% | 2만 |
|---|
| 2025.10.17 | ₩2,720 | ₩2,725 | ₩2,680 | ₩2,680 | -1.47% | 3.5만 |
|---|
| 2025.10.16 | ₩2,740 | ₩2,740 | ₩2,705 | ₩2,725 | -0.55% | 2.7만 |
|---|
| 2025.10.15 | ₩2,700 | ₩2,770 | ₩2,700 | ₩2,750 | +1.85% | 5.3만 |
|---|
| 2025.10.14 | ₩2,715 | ₩2,720 | ₩2,670 | ₩2,705 | -0.37% | 2.9만 |
|---|
| 2025.10.13 | ₩2,740 | ₩2,780 | ₩2,695 | ₩2,715 | -0.91% | 3만 |
|---|