시장 데이터를 불러오는 중
전체 종목
정다운 과거 주가
208140.KQ · KOSDAQ
주요 제품·사업: 통오리,정육,오리털,훈연육
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
208140.KQ · KOSDAQ
주요 제품·사업: 통오리,정육,오리털,훈연육
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,275 | ₩2,335 | ₩2,265 | ₩2,330 | +2.42% | 11만 |
| 2026.10.07 | ₩2,270 | ₩2,275 | ₩2,255 | ₩2,270 | 0.00% | 9.2천 |
| 2026.10.06 | ₩2,250 | ₩2,275 | ₩2,250 | ₩2,270 | +0.89% | 2.1만 |
| 2026.10.02 | ₩2,250 | ₩2,275 | ₩2,245 | ₩2,255 | +0.22% | 2.7만 |
| 2026.10.01 | ₩2,245 | ₩2,265 | ₩2,215 | ₩2,245 | 0.00% | 5.2만 |
| 2026.09.30 | ₩2,265 | ₩2,275 | ₩2,240 | ₩2,245 | -0.88% | 3.8만 |
| 2026.09.29 | ₩2,265 | ₩2,280 | ₩2,230 | ₩2,260 | -0.22% | 1.9만 |
| 2026.09.28 | ₩2,255 | ₩2,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,240 |
| ₩2,270 |
| +0.67% |
| 1.8만 |
| 2026.09.23 | ₩2,260 | ₩2,260 | ₩2,240 | ₩2,255 | -0.22% | 9.6천 |
|---|
| 2026.09.22 | ₩2,265 | ₩2,265 | ₩2,235 | ₩2,255 | -0.44% | 1.8만 |
|---|
| 2026.09.21 | ₩2,260 | ₩2,260 | ₩2,235 | ₩2,255 | -0.22% | 1.4만 |
|---|
| 2026.09.18 | ₩2,255 | ₩2,270 | ₩2,250 | ₩2,260 | +0.22% | 1.1만 |
|---|
| 2026.09.17 | ₩2,260 | ₩2,290 | ₩2,250 | ₩2,280 | +0.88% | 2.2만 |
|---|
| 2026.09.16 | ₩2,285 | ₩2,290 | ₩2,255 | ₩2,275 | -0.44% | 6.3천 |
|---|
| 2026.09.15 | ₩2,290 | ₩2,300 | ₩2,260 | ₩2,260 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩2,270 | ₩2,305 | ₩2,265 | ₩2,285 | +0.66% | 9천 |
|---|
| 2026.09.11 | ₩2,260 | ₩2,300 | ₩2,260 | ₩2,270 | +0.44% | 2.2만 |
|---|
| 2026.09.10 | ₩2,265 | ₩2,285 | ₩2,250 | ₩2,280 | +0.66% | 9.7천 |
|---|
| 2026.09.09 | ₩2,260 | ₩2,265 | ₩2,225 | ₩2,265 | +0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩2,280 | ₩2,295 | ₩2,245 | ₩2,260 | -0.88% | 3.3만 |
|---|
| 2026.09.07 | ₩2,295 | ₩2,300 | ₩2,280 | ₩2,280 | -0.65% | 8.5천 |
|---|
| 2026.09.04 | ₩2,280 | ₩2,305 | ₩2,280 | ₩2,290 | +0.44% | 1.2만 |
|---|
| 2026.09.03 | ₩2,300 | ₩2,310 | ₩2,260 | ₩2,300 | 0.00% | 3.3만 |
|---|
| 2026.09.02 | ₩2,300 | ₩2,305 | ₩2,255 | ₩2,300 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩2,290 | ₩2,310 | ₩2,285 | ₩2,300 | +0.44% | 7천 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,300 | ₩2,270 | ₩2,295 | +0.66% | 1.6만 |
|---|
| 2026.08.28 | ₩2,250 | ₩2,300 | ₩2,250 | ₩2,300 | +2.22% | 2.4만 |
|---|
| 2026.08.27 | ₩2,265 | ₩2,280 | ₩2,250 | ₩2,265 | 0.00% | 1.1만 |
|---|
| 2026.08.26 | ₩2,255 | ₩2,285 | ₩2,250 | ₩2,280 | +1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩2,265 | ₩2,270 | ₩2,240 | ₩2,255 | -0.44% | 8.6천 |
|---|
| 2026.08.24 | ₩2,260 | ₩2,270 | ₩2,240 | ₩2,265 | +0.22% | 1.4만 |
|---|
| 2026.08.21 | ₩2,270 | ₩2,270 | ₩2,235 | ₩2,260 | -0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩2,265 | ₩2,275 | ₩2,250 | ₩2,270 | +0.22% | 4.5천 |
|---|
| 2026.08.19 | ₩2,265 | ₩2,270 | ₩2,230 | ₩2,265 | 0.00% | 7.4천 |
|---|
| 2026.08.18 | ₩2,280 | ₩2,300 | ₩2,235 | ₩2,265 | -0.66% | 3.8만 |
|---|
| 2026.08.14 | ₩2,290 | ₩2,290 | ₩2,260 | ₩2,280 | -0.44% | 6.1천 |
|---|
| 2026.08.13 | ₩2,290 | ₩2,295 | ₩2,230 | ₩2,290 | 0.00% | 8천 |
|---|
| 2026.08.12 | ₩2,290 | ₩2,300 | ₩2,275 | ₩2,290 | 0.00% | 5.5천 |
|---|
| 2026.08.11 | ₩2,265 | ₩2,290 | ₩2,260 | ₩2,290 | +1.10% | 1.4만 |
|---|
| 2026.08.10 | ₩2,245 | ₩2,270 | ₩2,230 | ₩2,270 | +1.11% | 2.1만 |
|---|
| 2026.08.07 | ₩2,230 | ₩2,245 | ₩2,220 | ₩2,245 | +0.67% | 2만 |
|---|
| 2026.08.06 | ₩2,235 | ₩2,235 | ₩2,210 | ₩2,225 | -0.45% | 5.7천 |
|---|
| 2026.08.05 | ₩2,215 | ₩2,235 | ₩2,205 | ₩2,235 | +0.90% | 1.4만 |
|---|
| 2026.08.04 | ₩2,200 | ₩2,230 | ₩2,200 | ₩2,230 | +1.36% | 9.5천 |
|---|
| 2026.08.03 | ₩2,160 | ₩2,195 | ₩2,160 | ₩2,195 | +1.62% | 3.9만 |
|---|
| 2026.07.31 | ₩2,150 | ₩2,180 | ₩2,135 | ₩2,160 | +0.47% | 7만 |
|---|
| 2026.07.30 | ₩2,135 | ₩2,185 | ₩2,115 | ₩2,145 | +0.47% | 6.6만 |
|---|
| 2026.07.29 | ₩2,160 | ₩2,185 | ₩2,105 | ₩2,130 | -1.39% | 7.7만 |
|---|
| 2026.07.28 | ₩2,210 | ₩2,210 | ₩2,135 | ₩2,155 | -2.49% | 7.9만 |
|---|
| 2026.07.27 | ₩2,215 | ₩2,225 | ₩2,195 | ₩2,210 | -0.23% | 2.3만 |
|---|
| 2026.07.24 | ₩2,230 | ₩2,235 | ₩2,190 | ₩2,215 | -0.67% | 3만 |
|---|
| 2026.07.23 | ₩2,225 | ₩2,240 | ₩2,195 | ₩2,225 | 0.00% | 2.9만 |
|---|
| 2026.07.22 | ₩2,225 | ₩2,280 | ₩2,165 | ₩2,225 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩2,235 | ₩2,265 | ₩2,215 | ₩2,225 | -0.45% | 4.9만 |
|---|
| 2026.07.20 | ₩2,255 | ₩2,280 | ₩2,215 | ₩2,235 | -0.89% | 2.2만 |
|---|
| 2026.07.16 | ₩2,200 | ₩2,285 | ₩2,200 | ₩2,255 | +2.50% | 5만 |
|---|
| 2026.07.15 | ₩2,250 | ₩2,300 | ₩2,195 | ₩2,215 | -1.56% | 3.1만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,255 | ₩2,190 | ₩2,215 | +0.68% | 3.4만 |
|---|
| 2026.07.13 | ₩2,255 | ₩2,265 | ₩2,200 | ₩2,215 | -1.77% | 3.6만 |
|---|
| 2026.07.10 | ₩2,260 | ₩2,295 | ₩2,230 | ₩2,255 | -0.22% | 4만 |
|---|
| 2026.07.09 | ₩2,205 | ₩2,290 | ₩2,205 | ₩2,260 | +2.49% | 8.7만 |
|---|
| 2026.07.08 | ₩2,255 | ₩2,290 | ₩2,225 | ₩2,250 | -0.22% | 5.2만 |
|---|
| 2026.07.07 | ₩2,265 | ₩2,295 | ₩2,240 | ₩2,255 | -0.44% | 3.1만 |
|---|
| 2026.07.06 | ₩2,275 | ₩2,300 | ₩2,240 | ₩2,280 | +0.22% | 3.2만 |
|---|
| 2026.07.03 | ₩2,215 | ₩2,275 | ₩2,210 | ₩2,275 | +2.71% | 4.1만 |
|---|
| 2026.07.02 | ₩2,215 | ₩2,245 | ₩2,185 | ₩2,215 | 0.00% | 2.9만 |
|---|
| 2026.07.01 | ₩2,185 | ₩2,245 | ₩2,185 | ₩2,215 | +1.37% | 3.4만 |
|---|
| 2026.06.30 | ₩2,175 | ₩2,225 | ₩2,160 | ₩2,185 | +0.46% | 2.5만 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,195 | ₩2,070 | ₩2,160 | +4.35% | 5만 |
|---|
| 2026.06.26 | ₩2,100 | ₩2,110 | ₩2,050 | ₩2,085 | -0.71% | 12.4만 |
|---|
| 2026.06.25 | ₩2,140 | ₩2,160 | ₩2,105 | ₩2,110 | -1.40% | 6.3만 |
|---|
| 2026.06.24 | ₩2,150 | ₩2,170 | ₩2,120 | ₩2,130 | -0.93% | 9.2만 |
|---|
| 2026.06.23 | ₩2,210 | ₩2,210 | ₩2,130 | ₩2,160 | -2.26% | 11만 |
|---|
| 2026.06.22 | ₩2,240 | ₩2,250 | ₩2,200 | ₩2,210 | -1.34% | 4.9만 |
|---|
| 2026.06.19 | ₩2,265 | ₩2,275 | ₩2,200 | ₩2,240 | -1.10% | 8만 |
|---|
| 2026.06.18 | ₩2,295 | ₩2,295 | ₩2,230 | ₩2,250 | -1.96% | 4.1만 |
|---|
| 2026.06.17 | ₩2,295 | ₩2,305 | ₩2,275 | ₩2,280 | -0.65% | 2만 |
|---|
| 2026.06.16 | ₩2,290 | ₩2,305 | ₩2,265 | ₩2,295 | +0.22% | 2.8만 |
|---|
| 2026.06.15 | ₩2,255 | ₩2,315 | ₩2,245 | ₩2,290 | +1.55% | 9.9만 |
|---|
| 2026.06.12 | ₩2,260 | ₩2,300 | ₩2,235 | ₩2,255 | -0.22% | 8.8만 |
|---|
| 2026.06.11 | ₩2,220 | ₩2,260 | ₩2,205 | ₩2,240 | +0.90% | 4.9만 |
|---|
| 2026.06.10 | ₩2,235 | ₩2,250 | ₩2,185 | ₩2,205 | -1.34% | 202 |
|---|
| 2026.06.09 | ₩2,190 | ₩2,255 | ₩2,190 | ₩2,235 | +2.05% | 5.9만 |
|---|
| 2026.06.08 | ₩2,250 | ₩2,250 | ₩2,180 | ₩2,190 | -2.67% | 12.8만 |
|---|
| 2026.06.05 | ₩2,255 | ₩2,260 | ₩2,225 | ₩2,250 | -0.22% | 4.3만 |
|---|
| 2026.06.04 | ₩2,255 | ₩2,275 | ₩2,240 | ₩2,245 | -0.44% | 4.7만 |
|---|
| 2026.06.02 | ₩2,220 | ₩2,265 | ₩2,200 | ₩2,255 | +1.58% | 17.6만 |
|---|
| 2026.06.01 | ₩2,305 | ₩2,310 | ₩2,230 | ₩2,240 | -2.82% | 11.2만 |
|---|
| 2026.05.29 | ₩2,340 | ₩2,340 | ₩2,280 | ₩2,310 | -1.28% | 6만 |
|---|
| 2026.05.28 | ₩2,320 | ₩2,330 | ₩2,280 | ₩2,330 | +0.43% | 7.3만 |
|---|
| 2026.05.27 | ₩2,395 | ₩2,395 | ₩2,295 | ₩2,315 | -3.34% | 26.1만 |
|---|
| 2026.05.26 | ₩2,420 | ₩2,425 | ₩2,370 | ₩2,395 | -1.03% | 9.8만 |
|---|
| 2026.05.22 | ₩2,385 | ₩2,420 | ₩2,380 | ₩2,415 | +1.26% | 6.7만 |
|---|
| 2026.05.21 | ₩2,390 | ₩2,405 | ₩2,375 | ₩2,385 | -0.21% | 7.3만 |
|---|
| 2026.05.20 | ₩2,405 | ₩2,410 | ₩2,375 | ₩2,390 | -0.62% | 7.1만 |
|---|
| 2026.05.19 | ₩2,420 | ₩2,435 | ₩2,380 | ₩2,395 | -1.03% | 11.8만 |
|---|
| 2026.05.18 | ₩2,430 | ₩2,440 | ₩2,405 | ₩2,420 | -0.41% | 14.3만 |
|---|
| 2026.05.15 | ₩2,465 | ₩2,485 | ₩2,430 | ₩2,455 | -0.41% | 9.2만 |
|---|
| 2026.05.14 | ₩2,455 | ₩2,475 | ₩2,445 | ₩2,465 | +0.41% | 6.8만 |
|---|
| 2026.05.13 | ₩2,450 | ₩2,470 | ₩2,445 | ₩2,455 | +0.20% | 3.9만 |
|---|
| 2026.05.12 | ₩2,470 | ₩2,475 | ₩2,440 | ₩2,460 | -0.40% | 12.2만 |
|---|
| 2026.05.11 | ₩2,495 | ₩2,495 | ₩2,465 | ₩2,470 | -1.00% | 16만 |
|---|
| 2026.05.08 | ₩2,505 | ₩2,505 | ₩2,495 | ₩2,500 | -0.20% | 5.7만 |
|---|
| 2026.05.07 | ₩2,510 | ₩2,530 | ₩2,490 | ₩2,495 | -0.60% | 7.7만 |
|---|
| 2026.05.06 | ₩2,540 | ₩2,540 | ₩2,495 | ₩2,515 | -0.98% | 12.2만 |
|---|
| 2026.05.04 | ₩2,540 | ₩2,545 | ₩2,525 | ₩2,540 | 0.00% | 13.5만 |
|---|
| 2026.04.30 | ₩2,540 | ₩2,550 | ₩2,530 | ₩2,540 | 0.00% | 5.1만 |
|---|
| 2026.04.29 | ₩2,525 | ₩2,555 | ₩2,525 | ₩2,540 | +0.59% | 8.9만 |
|---|
| 2026.04.28 | ₩2,530 | ₩2,540 | ₩2,515 | ₩2,535 | +0.20% | 6.9만 |
|---|
| 2026.04.27 | ₩2,520 | ₩2,565 | ₩2,515 | ₩2,530 | +0.40% | 10.6만 |
|---|
| 2026.04.24 | ₩2,520 | ₩2,545 | ₩2,510 | ₩2,535 | +0.60% | 8만 |
|---|
| 2026.04.23 | ₩2,535 | ₩2,535 | ₩2,505 | ₩2,520 | -0.59% | 6만 |
|---|
| 2026.04.22 | ₩2,540 | ₩2,545 | ₩2,510 | ₩2,535 | -0.20% | 9.6만 |
|---|
| 2026.04.21 | ₩2,550 | ₩2,550 | ₩2,525 | ₩2,545 | -0.20% | 7.5만 |
|---|
| 2026.04.20 | ₩2,560 | ₩2,560 | ₩2,540 | ₩2,550 | -0.39% | 4.7만 |
|---|
| 2026.04.17 | ₩2,570 | ₩2,570 | ₩2,540 | ₩2,560 | -0.39% | 4.3만 |
|---|
| 2026.04.16 | ₩2,560 | ₩2,590 | ₩2,530 | ₩2,560 | 0.00% | 27.7만 |
|---|
| 2026.04.15 | ₩2,530 | ₩2,550 | ₩2,525 | ₩2,540 | +0.40% | 14.8만 |
|---|
| 2026.04.14 | ₩2,510 | ₩2,535 | ₩2,510 | ₩2,530 | +0.80% | 6.2만 |
|---|
| 2026.04.13 | ₩2,510 | ₩2,520 | ₩2,490 | ₩2,510 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩2,495 | ₩2,510 | ₩2,480 | ₩2,510 | +0.60% | 3.4만 |
|---|
| 2026.04.09 | ₩2,470 | ₩2,490 | ₩2,460 | ₩2,485 | +0.61% | 3.7만 |
|---|
| 2026.04.08 | ₩2,460 | ₩2,475 | ₩2,460 | ₩2,470 | +0.41% | 4.8만 |
|---|
| 2026.04.07 | ₩2,455 | ₩2,465 | ₩2,405 | ₩2,450 | -0.20% | 6.2만 |
|---|
| 2026.04.06 | ₩2,475 | ₩2,475 | ₩2,430 | ₩2,450 | -1.01% | 4만 |
|---|
| 2026.04.03 | ₩2,435 | ₩2,465 | ₩2,435 | ₩2,460 | +1.03% | 3만 |
|---|
| 2026.04.02 | ₩2,465 | ₩2,480 | ₩2,415 | ₩2,425 | -1.62% | 7만 |
|---|
| 2026.04.01 | ₩2,465 | ₩2,485 | ₩2,450 | ₩2,465 | 0.00% | 8.2만 |
|---|
| 2026.03.31 | ₩2,450 | ₩2,470 | ₩2,425 | ₩2,450 | 0.00% | 6.3만 |
|---|
| 2026.03.30 | ₩2,485 | ₩2,485 | ₩2,440 | ₩2,450 | -1.41% | 8.2만 |
|---|
| 2026.03.27 | ₩2,500 | ₩2,500 | ₩2,470 | ₩2,480 | -0.80% | 3.1만 |
|---|
| 2026.03.26 | ₩2,505 | ₩2,510 | ₩2,480 | ₩2,500 | -0.20% | 4.2만 |
|---|
| 2026.03.25 | ₩2,505 | ₩2,505 | ₩2,490 | ₩2,505 | 0.00% | 5.5만 |
|---|
| 2026.03.24 | ₩2,480 | ₩2,500 | ₩2,470 | ₩2,500 | +0.81% | 7.3만 |
|---|
| 2026.03.23 | ₩2,465 | ₩2,500 | ₩2,450 | ₩2,470 | +0.20% | 14.3만 |
|---|
| 2026.03.20 | ₩2,510 | ₩2,510 | ₩2,485 | ₩2,500 | -0.40% | 5.7만 |
|---|
| 2026.03.19 | ₩2,410 | ₩2,510 | ₩2,410 | ₩2,500 | +3.73% | 9.6만 |
|---|
| 2026.03.18 | ₩2,515 | ₩2,530 | ₩2,505 | ₩2,505 | -0.40% | 7.1만 |
|---|
| 2026.03.17 | ₩2,530 | ₩2,530 | ₩2,505 | ₩2,505 | -0.99% | 4.1만 |
|---|
| 2026.03.16 | ₩2,525 | ₩2,540 | ₩2,510 | ₩2,510 | -0.59% | 5.3만 |
|---|
| 2026.03.13 | ₩2,510 | ₩2,540 | ₩2,500 | ₩2,530 | +0.80% | 9.4만 |
|---|
| 2026.03.12 | ₩2,505 | ₩2,545 | ₩2,500 | ₩2,515 | +0.40% | 10.1만 |
|---|
| 2026.03.11 | ₩2,510 | ₩2,550 | ₩2,500 | ₩2,530 | +0.80% | 23.2만 |
|---|
| 2026.03.10 | ₩2,535 | ₩2,575 | ₩2,510 | ₩2,520 | -0.59% | 21.1만 |
|---|
| 2026.03.09 | ₩2,505 | ₩2,560 | ₩2,490 | ₩2,525 | +0.80% | 36.9만 |
|---|
| 2026.03.06 | ₩2,740 | ₩2,740 | ₩2,685 | ₩2,730 | -0.36% | 32.6만 |
|---|
| 2026.03.05 | ₩2,690 | ₩2,740 | ₩2,670 | ₩2,730 | +1.49% | 22.3만 |
|---|
| 2026.03.04 | ₩2,720 | ₩2,720 | ₩2,600 | ₩2,650 | -2.57% | 46.6만 |
|---|
| 2026.03.03 | ₩2,720 | ₩2,765 | ₩2,700 | ₩2,725 | +0.18% | 29.2만 |
|---|
| 2026.02.27 | ₩2,730 | ₩2,740 | ₩2,695 | ₩2,735 | +0.18% | 22만 |
|---|
| 2026.02.26 | ₩2,740 | ₩2,765 | ₩2,715 | ₩2,730 | -0.36% | 37.6만 |
|---|
| 2026.02.25 | ₩2,765 | ₩2,765 | ₩2,740 | ₩2,740 | -0.90% | 33.6만 |
|---|
| 2026.02.24 | ₩2,785 | ₩2,785 | ₩2,730 | ₩2,765 | -0.72% | 34.5만 |
|---|
| 2026.02.23 | ₩2,750 | ₩2,785 | ₩2,720 | ₩2,755 | +0.18% | 80.4만 |
|---|
| 2026.02.20 | ₩2,600 | ₩2,650 | ₩2,600 | ₩2,635 | +1.35% | 25.1만 |
|---|
| 2026.02.19 | ₩2,605 | ₩2,620 | ₩2,585 | ₩2,615 | +0.38% | 15.4만 |
|---|
| 2026.02.13 | ₩2,615 | ₩2,630 | ₩2,595 | ₩2,615 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,615 | ₩2,635 | ₩2,610 | ₩2,625 | +0.38% | 8.9만 |
|---|
| 2026.02.11 | ₩2,585 | ₩2,630 | ₩2,570 | ₩2,620 | +1.35% | 11.2만 |
|---|
| 2026.02.10 | ₩2,565 | ₩2,585 | ₩2,540 | ₩2,575 | +0.39% | 12.8만 |
|---|
| 2026.02.09 | ₩2,555 | ₩2,585 | ₩2,545 | ₩2,565 | +0.39% | 9.3만 |
|---|
| 2026.02.06 | ₩2,560 | ₩2,565 | ₩2,505 | ₩2,560 | 0.00% | 10.4만 |
|---|
| 2026.02.05 | ₩2,570 | ₩2,585 | ₩2,550 | ₩2,565 | -0.19% | 8.4만 |
|---|
| 2026.02.04 | ₩2,540 | ₩2,590 | ₩2,535 | ₩2,585 | +1.77% | 15.3만 |
|---|
| 2026.02.03 | ₩2,535 | ₩2,555 | ₩2,510 | ₩2,555 | +0.79% | 10.4만 |
|---|
| 2026.02.02 | ₩2,560 | ₩2,565 | ₩2,505 | ₩2,515 | -1.76% | 10.9만 |
|---|
| 2026.01.30 | ₩2,565 | ₩2,570 | ₩2,540 | ₩2,560 | -0.19% | 12.7만 |
|---|
| 2026.01.29 | ₩2,550 | ₩2,560 | ₩2,510 | ₩2,560 | +0.39% | 13.6만 |
|---|
| 2026.01.28 | ₩2,575 | ₩2,585 | ₩2,545 | ₩2,550 | -0.97% | 9.3만 |
|---|
| 2026.01.27 | ₩2,560 | ₩2,585 | ₩2,540 | ₩2,575 | +0.59% | 14.6만 |
|---|
| 2026.01.26 | ₩2,515 | ₩2,555 | ₩2,510 | ₩2,550 | +1.39% | 6.8만 |
|---|
| 2026.01.23 | ₩2,545 | ₩2,545 | ₩2,500 | ₩2,530 | -0.59% | 10.6만 |
|---|
| 2026.01.22 | ₩2,530 | ₩2,555 | ₩2,515 | ₩2,525 | -0.20% | 5.7만 |
|---|
| 2026.01.21 | ₩2,530 | ₩2,545 | ₩2,495 | ₩2,530 | 0.00% | 15.2만 |
|---|
| 2026.01.20 | ₩2,545 | ₩2,550 | ₩2,510 | ₩2,535 | -0.39% | 7.9만 |
|---|
| 2026.01.19 | ₩2,530 | ₩2,550 | ₩2,510 | ₩2,540 | +0.40% | 5.1만 |
|---|
| 2026.01.16 | ₩2,530 | ₩2,555 | ₩2,530 | ₩2,530 | 0.00% | 6.7만 |
|---|
| 2026.01.15 | ₩2,540 | ₩2,540 | ₩2,520 | ₩2,530 | -0.39% | 5.2만 |
|---|
| 2026.01.14 | ₩2,515 | ₩2,540 | ₩2,505 | ₩2,530 | +0.60% | 7만 |
|---|
| 2026.01.13 | ₩2,540 | ₩2,545 | ₩2,500 | ₩2,515 | -0.98% | 7.9만 |
|---|
| 2026.01.12 | ₩2,550 | ₩2,555 | ₩2,515 | ₩2,520 | -1.18% | 13.4만 |
|---|
| 2026.01.09 | ₩2,550 | ₩2,560 | ₩2,535 | ₩2,550 | 0.00% | 8.2만 |
|---|
| 2026.01.08 | ₩2,560 | ₩2,580 | ₩2,525 | ₩2,550 | -0.39% | 15.2만 |
|---|
| 2026.01.07 | ₩2,605 | ₩2,605 | ₩2,555 | ₩2,580 | -0.96% | 8.6만 |
|---|
| 2026.01.06 | ₩2,595 | ₩2,615 | ₩2,580 | ₩2,590 | -0.19% | 12.3만 |
|---|
| 2026.01.05 | ₩2,615 | ₩2,625 | ₩2,580 | ₩2,595 | -0.76% | 15.5만 |
|---|
| 2026.01.02 | ₩2,640 | ₩2,655 | ₩2,605 | ₩2,615 | -0.95% | 14만 |
|---|
| 2025.12.30 | ₩2,650 | ₩2,650 | ₩2,620 | ₩2,640 | -0.38% | 9.5만 |
|---|
| 2025.12.29 | ₩2,690 | ₩2,695 | ₩2,605 | ₩2,650 | -1.49% | 26.3만 |
|---|
| 2025.12.26 | ₩2,745 | ₩2,755 | ₩2,690 | ₩2,735 | -0.36% | 39.6만 |
|---|
| 2025.12.24 | ₩2,735 | ₩2,745 | ₩2,700 | ₩2,735 | 0.00% | 19.3만 |
|---|
| 2025.12.23 | ₩2,735 | ₩2,740 | ₩2,715 | ₩2,735 | 0.00% | 13.1만 |
|---|
| 2025.12.22 | ₩2,745 | ₩2,745 | ₩2,720 | ₩2,740 | -0.18% | 11.1만 |
|---|
| 2025.12.19 | ₩2,705 | ₩2,740 | ₩2,700 | ₩2,720 | +0.55% | 9.4만 |
|---|
| 2025.12.18 | ₩2,700 | ₩2,715 | ₩2,680 | ₩2,705 | +0.19% | 11.1만 |
|---|
| 2025.12.17 | ₩2,740 | ₩2,755 | ₩2,695 | ₩2,700 | -1.46% | 22.8만 |
|---|
| 2025.12.16 | ₩2,765 | ₩2,765 | ₩2,735 | ₩2,740 | -0.90% | 12.7만 |
|---|
| 2025.12.15 | ₩2,740 | ₩2,770 | ₩2,730 | ₩2,760 | +0.73% | 18만 |
|---|
| 2025.12.12 | ₩2,735 | ₩2,755 | ₩2,730 | ₩2,740 | +0.18% | 12.1만 |
|---|
| 2025.12.11 | ₩2,715 | ₩2,740 | ₩2,705 | ₩2,735 | +0.74% | 10.5만 |
|---|
| 2025.12.10 | ₩2,705 | ₩2,710 | ₩2,685 | ₩2,710 | +0.18% | 4.3만 |
|---|
| 2025.12.09 | ₩2,685 | ₩2,705 | ₩2,670 | ₩2,705 | +0.74% | 5.6만 |
|---|
| 2025.12.08 | ₩2,715 | ₩2,725 | ₩2,670 | ₩2,685 | -1.10% | 16.2만 |
|---|
| 2025.12.05 | ₩2,745 | ₩2,745 | ₩2,695 | ₩2,710 | -1.28% | 18.9만 |
|---|
| 2025.12.04 | ₩2,750 | ₩2,770 | ₩2,725 | ₩2,745 | -0.18% | 16.5만 |
|---|
| 2025.12.03 | ₩2,730 | ₩2,760 | ₩2,730 | ₩2,755 | +0.92% | 16.1만 |
|---|
| 2025.12.02 | ₩2,715 | ₩2,740 | ₩2,715 | ₩2,730 | +0.55% | 10.3만 |
|---|
| 2025.12.01 | ₩2,720 | ₩2,745 | ₩2,710 | ₩2,715 | -0.18% | 9.5만 |
|---|
| 2025.11.28 | ₩2,705 | ₩2,725 | ₩2,695 | ₩2,720 | +0.55% | 8.8만 |
|---|
| 2025.11.27 | ₩2,690 | ₩2,705 | ₩2,680 | ₩2,700 | +0.37% | 6만 |
|---|
| 2025.11.26 | ₩2,710 | ₩2,715 | ₩2,670 | ₩2,690 | -0.74% | 9.3만 |
|---|
| 2025.11.25 | ₩2,710 | ₩2,720 | ₩2,700 | ₩2,710 | 0.00% | 4.6만 |
|---|
| 2025.11.24 | ₩2,710 | ₩2,720 | ₩2,685 | ₩2,715 | +0.18% | 7.8만 |
|---|
| 2025.11.21 | ₩2,685 | ₩2,720 | ₩2,665 | ₩2,710 | +0.93% | 13.5만 |
|---|
| 2025.11.20 | ₩2,685 | ₩2,700 | ₩2,670 | ₩2,695 | +0.37% | 10.8만 |
|---|
| 2025.11.19 | ₩2,660 | ₩2,690 | ₩2,630 | ₩2,670 | +0.38% | 10.8만 |
|---|
| 2025.11.18 | ₩2,675 | ₩2,680 | ₩2,645 | ₩2,660 | -0.56% | 8.3만 |
|---|
| 2025.11.17 | ₩2,680 | ₩2,680 | ₩2,645 | ₩2,675 | -0.19% | 7만 |
|---|
| 2025.11.14 | ₩2,660 | ₩2,680 | ₩2,630 | ₩2,670 | +0.38% | 19.8만 |
|---|
| 2025.11.13 | ₩2,650 | ₩2,665 | ₩2,650 | ₩2,660 | +0.38% | 4.6만 |
|---|
| 2025.11.12 | ₩2,650 | ₩2,660 | ₩2,635 | ₩2,650 | 0.00% | 6.8만 |
|---|
| 2025.11.11 | ₩2,650 | ₩2,670 | ₩2,625 | ₩2,640 | -0.38% | 8.2만 |
|---|
| 2025.11.10 | ₩2,610 | ₩2,660 | ₩2,610 | ₩2,650 | +1.53% | 10.4만 |
|---|
| 2025.11.07 | ₩2,620 | ₩2,625 | ₩2,575 | ₩2,600 | -0.76% | 6만 |
|---|
| 2025.11.06 | ₩2,650 | ₩2,650 | ₩2,595 | ₩2,620 | -1.13% | 8.4만 |
|---|
| 2025.11.05 | ₩2,615 | ₩2,625 | ₩2,545 | ₩2,625 | +0.38% | 15.8만 |
|---|
| 2025.11.04 | ₩2,605 | ₩2,615 | ₩2,595 | ₩2,605 | 0.00% | 7.9만 |
|---|
| 2025.11.03 | ₩2,625 | ₩2,635 | ₩2,600 | ₩2,605 | -0.76% | 20.1만 |
|---|
| 2025.10.31 | ₩2,650 | ₩2,655 | ₩2,600 | ₩2,625 | -0.94% | 16.2만 |
|---|
| 2025.10.30 | ₩2,650 | ₩2,670 | ₩2,635 | ₩2,650 | 0.00% | 12.2만 |
|---|
| 2025.10.29 | ₩2,660 | ₩2,660 | ₩2,645 | ₩2,655 | -0.19% | 9.2만 |
|---|
| 2025.10.28 | ₩2,650 | ₩2,670 | ₩2,645 | ₩2,660 | +0.38% | 4.3만 |
|---|
| 2025.10.27 | ₩2,680 | ₩2,690 | ₩2,650 | ₩2,650 | -1.12% | 17.8만 |
|---|
| 2025.10.24 | ₩2,670 | ₩2,690 | ₩2,660 | ₩2,680 | +0.37% | 11만 |
|---|
| 2025.10.23 | ₩2,665 | ₩2,675 | ₩2,650 | ₩2,670 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩2,650 | ₩2,670 | ₩2,640 | ₩2,670 | +0.75% | 5만 |
|---|
| 2025.10.21 | ₩2,660 | ₩2,670 | ₩2,635 | ₩2,650 | -0.38% | 12.3만 |
|---|
| 2025.10.20 | ₩2,655 | ₩2,660 | ₩2,635 | ₩2,660 | +0.19% | 7.2만 |
|---|
| 2025.10.17 | ₩2,680 | ₩2,680 | ₩2,630 | ₩2,655 | -0.93% | 17.4만 |
|---|
| 2025.10.16 | ₩2,675 | ₩2,700 | ₩2,665 | ₩2,675 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩2,660 | ₩2,695 | ₩2,660 | ₩2,675 | +0.56% | 13.9만 |
|---|
| 2025.10.14 | ₩2,670 | ₩2,690 | ₩2,660 | ₩2,660 | -0.37% | 4.4만 |
|---|
| 2025.10.13 | ₩2,650 | ₩2,675 | ₩2,640 | ₩2,670 | +0.75% | 5.9만 |
|---|
| 2025.10.10 | ₩2,680 | ₩2,695 | ₩2,655 | ₩2,660 | -0.75% | 16.3만 |
|---|