시장 데이터를 불러오는 중
전체 종목
미래생명자원 과거 주가
218150.KQ · KOSDAQ
주요 제품·사업: 동물용 사료 및 조제식품 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
218150.KQ · KOSDAQ
주요 제품·사업: 동물용 사료 및 조제식품 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,907 | ₩1,929 | ₩1,800 | ₩1,834 | -3.83% | 7.4만 |
| 2026.10.07 | ₩1,895 | ₩1,919 | ₩1,891 | ₩1,893 | -0.11% | 6.1만 |
| 2026.10.06 | ₩1,945 | ₩1,945 | ₩1,906 | ₩1,907 | -1.95% | 4.5만 |
| 2026.10.02 | ₩1,897 | ₩1,980 | ₩1,897 | ₩1,930 | +1.74% | 6.5만 |
| 2026.10.01 | ₩1,882 | ₩1,916 | ₩1,858 | ₩1,913 | +1.65% | 6.8만 |
| 2026.09.30 | ₩1,891 | ₩1,910 | ₩1,890 | ₩1,900 | +0.48% | 4.3만 |
| 2026.09.29 | ₩1,922 | ₩1,950 | ₩1,891 | ₩1,906 | -0.83% | 6.3만 |
| 2026.09.28 | ₩1,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,900 |
| ₩1,935 |
| +0.26% |
| 3.6만 |
| 2026.09.23 | ₩1,946 | ₩1,946 | ₩1,918 | ₩1,920 | -1.34% | 4.3만 |
|---|
| 2026.09.22 | ₩1,925 | ₩1,938 | ₩1,890 | ₩1,931 | +0.31% | 5.9만 |
|---|
| 2026.09.21 | ₩1,940 | ₩1,991 | ₩1,920 | ₩1,923 | -0.88% | 7.8만 |
|---|
| 2026.09.18 | ₩1,960 | ₩1,965 | ₩1,910 | ₩1,940 | -1.02% | 13.7만 |
|---|
| 2026.09.17 | ₩1,976 | ₩1,985 | ₩1,950 | ₩1,965 | -0.56% | 7.5만 |
|---|
| 2026.09.16 | ₩2,005 | ₩2,020 | ₩1,973 | ₩1,976 | -1.45% | 11.5만 |
|---|
| 2026.09.15 | ₩2,010 | ₩2,010 | ₩1,972 | ₩1,994 | -0.80% | 10.7만 |
|---|
| 2026.09.14 | ₩2,085 | ₩2,130 | ₩2,015 | ₩2,020 | -3.12% | 19.7만 |
|---|
| 2026.09.11 | ₩2,190 | ₩2,285 | ₩2,075 | ₩2,085 | -4.79% | 67만 |
|---|
| 2026.09.10 | ₩2,035 | ₩2,340 | ₩2,035 | ₩2,100 | +3.19% | 206.4만 |
|---|
| 2026.09.09 | ₩2,030 | ₩2,070 | ₩2,005 | ₩2,035 | +0.25% | 16만 |
|---|
| 2026.09.08 | ₩2,055 | ₩2,085 | ₩2,005 | ₩2,030 | -1.22% | 15.8만 |
|---|
| 2026.09.07 | ₩2,080 | ₩2,115 | ₩2,030 | ₩2,075 | -0.24% | 13.6만 |
|---|
| 2026.09.04 | ₩2,060 | ₩2,095 | ₩2,060 | ₩2,070 | +0.49% | 9.5만 |
|---|
| 2026.09.03 | ₩2,140 | ₩2,140 | ₩2,000 | ₩2,075 | -3.04% | 25.3만 |
|---|
| 2026.09.02 | ₩2,135 | ₩2,375 | ₩2,125 | ₩2,165 | +1.41% | 95.1만 |
|---|
| 2026.09.01 | ₩2,140 | ₩2,175 | ₩2,095 | ₩2,120 | -0.93% | 15.3만 |
|---|
| 2026.08.31 | ₩2,195 | ₩2,195 | ₩2,085 | ₩2,120 | -3.42% | 29.7만 |
|---|
| 2026.08.28 | ₩2,060 | ₩2,130 | ₩2,025 | ₩2,115 | +2.67% | 20.9만 |
|---|
| 2026.08.27 | ₩2,035 | ₩2,095 | ₩2,020 | ₩2,060 | +1.23% | 24.2만 |
|---|
| 2026.08.26 | ₩2,080 | ₩2,080 | ₩2,000 | ₩2,010 | -3.37% | 23.6만 |
|---|
| 2026.08.25 | ₩2,050 | ₩2,080 | ₩1,990 | ₩2,080 | +1.46% | 15.7만 |
|---|
| 2026.08.24 | ₩2,065 | ₩2,095 | ₩2,035 | ₩2,050 | -0.73% | 22.8만 |
|---|
| 2026.08.21 | ₩2,060 | ₩2,130 | ₩2,040 | ₩2,065 | +0.24% | 41.4만 |
|---|
| 2026.08.20 | ₩2,030 | ₩2,075 | ₩2,010 | ₩2,065 | +1.72% | 17.1만 |
|---|
| 2026.08.19 | ₩2,105 | ₩2,145 | ₩1,989 | ₩2,030 | -3.56% | 31.9만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,160 | ₩2,060 | ₩2,105 | +1.94% | 50.3만 |
|---|
| 2026.08.14 | ₩2,155 | ₩2,155 | ₩2,040 | ₩2,065 | -4.18% | 34.8만 |
|---|
| 2026.08.13 | ₩2,100 | ₩2,185 | ₩2,035 | ₩2,155 | +2.62% | 41.1만 |
|---|
| 2026.08.12 | ₩2,075 | ₩2,140 | ₩2,055 | ₩2,085 | +0.48% | 28.3만 |
|---|
| 2026.08.11 | ₩2,110 | ₩2,195 | ₩2,060 | ₩2,090 | -0.95% | 44.9만 |
|---|
| 2026.08.10 | ₩2,005 | ₩2,095 | ₩2,000 | ₩2,090 | +4.24% | 36.6만 |
|---|
| 2026.08.07 | ₩1,986 | ₩2,080 | ₩1,945 | ₩1,992 | +0.30% | 47.1만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,165 | ₩1,930 | ₩1,983 | -1.83% | 53.9만 |
|---|
| 2026.08.05 | ₩1,949 | ₩2,040 | ₩1,944 | ₩2,010 | +3.13% | 33.3만 |
|---|
| 2026.08.04 | ₩1,905 | ₩2,025 | ₩1,905 | ₩1,948 | +2.26% | 39.4만 |
|---|
| 2026.08.03 | ₩1,891 | ₩1,950 | ₩1,816 | ₩1,905 | +0.74% | 40.9만 |
|---|
| 2026.07.31 | ₩1,890 | ₩1,919 | ₩1,790 | ₩1,911 | +1.11% | 49.7만 |
|---|
| 2026.07.30 | ₩1,802 | ₩1,934 | ₩1,802 | ₩1,872 | +3.88% | 75.6만 |
|---|
| 2026.07.29 | ₩1,903 | ₩2,090 | ₩1,771 | ₩1,802 | -5.31% | 155.6만 |
|---|
| 2026.07.28 | ₩2,085 | ₩2,290 | ₩1,900 | ₩1,921 | -7.87% | 220.5만 |
|---|
| 2026.07.27 | ₩2,260 | ₩2,330 | ₩2,080 | ₩2,130 | -5.75% | 124.1만 |
|---|
| 2026.07.24 | ₩2,650 | ₩2,825 | ₩2,365 | ₩2,450 | -7.55% | 814.6만 |
|---|
| 2026.07.23 | ₩2,470 | ₩2,915 | ₩2,390 | ₩2,485 | +0.61% | 1041.3만 |
|---|
| 2026.07.22 | ₩2,460 | ₩2,690 | ₩2,300 | ₩2,550 | +3.66% | 763.8만 |
|---|
| 2026.07.21 | ₩2,950 | ₩3,180 | ₩2,340 | ₩2,460 | -16.61% | 2071.2만 |
|---|
| 2026.07.20 | ₩2,135 | ₩2,635 | ₩1,994 | ₩2,635 | +23.42% | 587.9만 |
|---|
| 2026.07.16 | ₩2,240 | ₩2,430 | ₩1,920 | ₩2,030 | -9.38% | 527.2만 |
|---|
| 2026.07.15 | ₩2,555 | ₩2,590 | ₩2,105 | ₩2,115 | -17.22% | 508.7만 |
|---|
| 2026.07.14 | ₩1,833 | ₩2,380 | ₩1,833 | ₩2,380 | +29.84% | 105.7만 |
|---|
| 2026.07.13 | ₩1,834 | ₩1,888 | ₩1,804 | ₩1,833 | -0.05% | 9.9만 |
|---|
| 2026.07.10 | ₩1,790 | ₩1,840 | ₩1,775 | ₩1,804 | +0.78% | 6.1만 |
|---|
| 2026.07.09 | ₩1,730 | ₩1,880 | ₩1,695 | ₩1,801 | +4.10% | 13.2만 |
|---|
| 2026.07.08 | ₩1,701 | ₩1,805 | ₩1,701 | ₩1,710 | +0.53% | 8.1만 |
|---|
| 2026.07.07 | ₩1,736 | ₩1,830 | ₩1,736 | ₩1,757 | +1.21% | 7.7만 |
|---|
| 2026.07.06 | ₩1,639 | ₩1,779 | ₩1,639 | ₩1,768 | +7.87% | 9.9만 |
|---|
| 2026.07.03 | ₩1,689 | ₩1,717 | ₩1,592 | ₩1,669 | -1.18% | 8.1만 |
|---|
| 2026.07.02 | ₩1,760 | ₩1,782 | ₩1,650 | ₩1,710 | -2.84% | 7.6만 |
|---|
| 2026.07.01 | ₩1,724 | ₩1,785 | ₩1,700 | ₩1,780 | +3.25% | 3.6만 |
|---|
| 2026.06.30 | ₩1,741 | ₩1,820 | ₩1,705 | ₩1,738 | -0.17% | 4.1만 |
|---|
| 2026.06.29 | ₩1,545 | ₩1,800 | ₩1,545 | ₩1,800 | +16.50% | 9.5만 |
|---|
| 2026.06.26 | ₩1,714 | ₩1,720 | ₩1,622 | ₩1,622 | -5.37% | 6.3만 |
|---|
| 2026.06.25 | ₩1,712 | ₩1,758 | ₩1,675 | ₩1,728 | +0.93% | 3.7만 |
|---|
| 2026.06.24 | ₩1,689 | ₩1,753 | ₩1,650 | ₩1,726 | +2.19% | 10만 |
|---|
| 2026.06.23 | ₩1,748 | ₩1,846 | ₩1,718 | ₩1,720 | -1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩1,843 | ₩1,853 | ₩1,700 | ₩1,809 | -1.84% | 10.4만 |
|---|
| 2026.06.19 | ₩1,961 | ₩1,966 | ₩1,811 | ₩1,844 | -5.97% | 8.5만 |
|---|
| 2026.06.18 | ₩2,000 | ₩2,050 | ₩1,966 | ₩1,966 | -1.70% | 7.1만 |
|---|
| 2026.06.17 | ₩1,963 | ₩2,030 | ₩1,954 | ₩2,020 | +2.90% | 8.6만 |
|---|
| 2026.06.16 | ₩1,892 | ₩1,976 | ₩1,892 | ₩1,970 | +4.12% | 10.3만 |
|---|
| 2026.06.15 | ₩1,944 | ₩1,999 | ₩1,911 | ₩1,911 | -1.70% | 7.9만 |
|---|
| 2026.06.12 | ₩1,919 | ₩1,989 | ₩1,910 | ₩1,942 | +1.20% | 14.8만 |
|---|
| 2026.06.11 | ₩1,969 | ₩2,485 | ₩1,920 | ₩1,930 | -1.98% | 173.3만 |
|---|
| 2026.06.10 | ₩2,020 | ₩2,030 | ₩1,915 | ₩1,969 | -2.52% | 5.2만 |
|---|
| 2026.06.09 | ₩1,912 | ₩2,050 | ₩1,912 | ₩2,020 | +5.65% | 4.3만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,050 | ₩1,980 | ₩1,980 | -1.00% | 10.2만 |
|---|
| 2026.06.05 | ₩2,085 | ₩2,140 | ₩2,070 | ₩2,085 | 0.00% | 6.4만 |
|---|
| 2026.06.04 | ₩2,080 | ₩2,265 | ₩2,080 | ₩2,110 | +1.44% | 7.1만 |
|---|
| 2026.06.02 | ₩2,070 | ₩2,150 | ₩2,050 | ₩2,115 | +2.17% | 11.9만 |
|---|
| 2026.06.01 | ₩2,220 | ₩2,245 | ₩2,060 | ₩2,150 | -3.15% | 15.7만 |
|---|
| 2026.05.29 | ₩2,350 | ₩2,385 | ₩2,190 | ₩2,235 | -4.89% | 20.1만 |
|---|
| 2026.05.28 | ₩2,350 | ₩2,430 | ₩2,300 | ₩2,350 | 0.00% | 15.1만 |
|---|
| 2026.05.27 | ₩2,565 | ₩2,570 | ₩2,315 | ₩2,365 | -7.80% | 22.4만 |
|---|
| 2026.05.26 | ₩2,570 | ₩2,600 | ₩2,525 | ₩2,530 | -1.56% | 8.1만 |
|---|
| 2026.05.22 | ₩2,550 | ₩2,605 | ₩2,540 | ₩2,570 | +0.78% | 5.8만 |
|---|
| 2026.05.21 | ₩2,595 | ₩2,810 | ₩2,550 | ₩2,550 | -1.73% | 9.9만 |
|---|
| 2026.05.20 | ₩2,680 | ₩2,685 | ₩2,570 | ₩2,585 | -3.54% | 12만 |
|---|
| 2026.05.19 | ₩2,635 | ₩2,870 | ₩2,635 | ₩2,680 | +1.71% | 11.3만 |
|---|
| 2026.05.18 | ₩2,680 | ₩2,750 | ₩2,640 | ₩2,660 | -0.75% | 13.3만 |
|---|
| 2026.05.15 | ₩2,825 | ₩2,850 | ₩2,680 | ₩2,680 | -5.13% | 24.8만 |
|---|
| 2026.05.14 | ₩2,850 | ₩2,865 | ₩2,805 | ₩2,840 | -0.35% | 8.4만 |
|---|
| 2026.05.13 | ₩2,845 | ₩3,050 | ₩2,815 | ₩2,835 | -0.35% | 19.5만 |
|---|
| 2026.05.12 | ₩2,905 | ₩2,960 | ₩2,845 | ₩2,875 | -1.03% | 23만 |
|---|
| 2026.05.11 | ₩3,010 | ₩3,010 | ₩2,900 | ₩2,900 | -3.65% | 19.4만 |
|---|
| 2026.05.08 | ₩3,005 | ₩3,055 | ₩2,970 | ₩3,010 | +0.17% | 12.1만 |
|---|
| 2026.05.07 | ₩3,100 | ₩3,100 | ₩2,970 | ₩2,970 | -4.19% | 31.9만 |
|---|
| 2026.05.06 | ₩3,350 | ₩3,360 | ₩3,020 | ₩3,100 | -7.46% | 55.6만 |
|---|
| 2026.05.04 | ₩3,275 | ₩3,310 | ₩3,240 | ₩3,255 | -0.61% | 24만 |
|---|
| 2026.04.30 | ₩3,220 | ₩3,390 | ₩3,220 | ₩3,285 | +2.02% | 76.7만 |
|---|
| 2026.04.29 | ₩3,205 | ₩3,235 | ₩3,185 | ₩3,215 | +0.31% | 14만 |
|---|
| 2026.04.28 | ₩3,260 | ₩3,260 | ₩3,165 | ₩3,200 | -1.84% | 14만 |
|---|
| 2026.04.27 | ₩3,165 | ₩3,255 | ₩3,140 | ₩3,230 | +2.05% | 17.1만 |
|---|
| 2026.04.24 | ₩3,200 | ₩3,220 | ₩3,155 | ₩3,165 | -1.09% | 21만 |
|---|
| 2026.04.23 | ₩3,245 | ₩3,250 | ₩3,170 | ₩3,200 | -1.39% | 25.4만 |
|---|
| 2026.04.22 | ₩3,220 | ₩3,295 | ₩3,190 | ₩3,230 | +0.31% | 29.6만 |
|---|
| 2026.04.21 | ₩3,190 | ₩3,245 | ₩3,140 | ₩3,215 | +0.78% | 37.9만 |
|---|
| 2026.04.20 | ₩3,185 | ₩3,240 | ₩3,180 | ₩3,190 | +0.16% | 20.2만 |
|---|
| 2026.04.17 | ₩3,190 | ₩3,215 | ₩3,150 | ₩3,180 | -0.31% | 16.3만 |
|---|
| 2026.04.16 | ₩3,205 | ₩3,270 | ₩3,180 | ₩3,190 | -0.47% | 16.1만 |
|---|
| 2026.04.15 | ₩3,215 | ₩3,240 | ₩3,140 | ₩3,210 | -0.16% | 22만 |
|---|
| 2026.04.14 | ₩3,245 | ₩3,280 | ₩3,195 | ₩3,250 | +0.15% | 35.1만 |
|---|
| 2026.04.13 | ₩3,240 | ₩3,342 | ₩3,190 | ₩3,260 | +0.62% | 60.2만 |
|---|
| 2026.04.10 | ₩3,100 | ₩3,190 | ₩3,055 | ₩3,175 | +2.42% | 28만 |
|---|
| 2026.04.09 | ₩2,975 | ₩3,235 | ₩2,975 | ₩3,115 | +4.71% | 64.9만 |
|---|
| 2026.04.08 | ₩2,960 | ₩3,015 | ₩2,860 | ₩2,965 | +0.17% | 45.1만 |
|---|
| 2026.04.07 | ₩3,120 | ₩3,165 | ₩3,055 | ₩3,065 | -1.76% | 34.4만 |
|---|
| 2026.04.06 | ₩3,225 | ₩3,380 | ₩3,135 | ₩3,160 | -2.02% | 138.2만 |
|---|
| 2026.04.03 | ₩3,040 | ₩3,170 | ₩3,030 | ₩3,145 | +3.45% | 35.1만 |
|---|
| 2026.04.02 | ₩3,010 | ₩3,105 | ₩2,985 | ₩3,040 | +1.00% | 45.1만 |
|---|
| 2026.04.01 | ₩2,980 | ₩3,070 | ₩2,980 | ₩3,040 | +2.01% | 23.6만 |
|---|
| 2026.03.31 | ₩3,115 | ₩3,185 | ₩3,000 | ₩3,035 | -2.57% | 32.8만 |
|---|
| 2026.03.30 | ₩3,180 | ₩3,230 | ₩3,085 | ₩3,115 | -2.04% | 66.8만 |
|---|
| 2026.03.27 | ₩3,130 | ₩3,160 | ₩2,985 | ₩3,070 | -1.92% | 24.8만 |
|---|
| 2026.03.26 | ₩3,115 | ₩3,175 | ₩3,055 | ₩3,130 | +0.48% | 34.4만 |
|---|
| 2026.03.25 | ₩2,995 | ₩3,110 | ₩2,945 | ₩3,085 | +3.01% | 45.2만 |
|---|
| 2026.03.24 | ₩3,150 | ₩3,150 | ₩2,980 | ₩3,005 | -4.60% | 73.5만 |
|---|
| 2026.03.23 | ₩3,275 | ₩3,340 | ₩3,165 | ₩3,170 | -3.21% | 88.8만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,235 | ₩3,130 | ₩3,220 | +0.47% | 35.6만 |
|---|
| 2026.03.19 | ₩3,305 | ₩3,345 | ₩3,170 | ₩3,210 | -2.87% | 73.9만 |
|---|
| 2026.03.18 | ₩3,330 | ₩3,330 | ₩3,160 | ₩3,175 | -4.65% | 68.1만 |
|---|
| 2026.03.17 | ₩3,235 | ₩3,375 | ₩3,165 | ₩3,375 | +4.33% | 85만 |
|---|
| 2026.03.16 | ₩3,380 | ₩3,570 | ₩3,320 | ₩3,345 | -1.04% | 224.1만 |
|---|
| 2026.03.13 | ₩3,400 | ₩3,870 | ₩3,315 | ₩3,345 | -1.62% | 535.4만 |
|---|
| 2026.03.12 | ₩3,300 | ₩3,430 | ₩3,200 | ₩3,265 | -1.06% | 112.3만 |
|---|
| 2026.03.11 | ₩3,250 | ₩3,315 | ₩3,125 | ₩3,230 | -0.62% | 128.4만 |
|---|
| 2026.03.10 | ₩3,170 | ₩3,505 | ₩3,130 | ₩3,300 | +4.10% | 185.3만 |
|---|
| 2026.03.09 | ₩3,660 | ₩4,300 | ₩3,390 | ₩3,470 | -5.19% | 1339.7만 |
|---|
| 2026.03.06 | ₩3,600 | ₩3,720 | ₩3,310 | ₩3,360 | -6.67% | 394.2만 |
|---|
| 2026.03.05 | ₩3,210 | ₩3,660 | ₩3,035 | ₩3,395 | +5.76% | 401.7만 |
|---|
| 2026.03.04 | ₩3,365 | ₩4,070 | ₩2,980 | ₩3,390 | +0.74% | 1984.3만 |
|---|
| 2026.03.03 | ₩3,125 | ₩3,480 | ₩3,060 | ₩3,260 | +4.32% | 744.9만 |
|---|
| 2026.02.27 | ₩2,980 | ₩2,980 | ₩2,910 | ₩2,935 | -1.51% | 15.9만 |
|---|
| 2026.02.26 | ₩3,100 | ₩3,105 | ₩3,000 | ₩3,010 | -2.90% | 17.7만 |
|---|
| 2026.02.25 | ₩3,190 | ₩3,190 | ₩3,060 | ₩3,100 | -2.82% | 26.6만 |
|---|
| 2026.02.24 | ₩3,180 | ₩3,225 | ₩3,100 | ₩3,190 | +0.31% | 20.9만 |
|---|
| 2026.02.23 | ₩3,190 | ₩3,255 | ₩3,130 | ₩3,180 | -0.31% | 37만 |
|---|
| 2026.02.20 | ₩3,050 | ₩3,305 | ₩3,050 | ₩3,160 | +3.61% | 104.7만 |
|---|
| 2026.02.19 | ₩3,035 | ₩3,080 | ₩3,010 | ₩3,050 | +0.49% | 7.7만 |
|---|
| 2026.02.13 | ₩3,050 | ₩3,070 | ₩3,000 | ₩3,040 | -0.33% | 7.2만 |
|---|
| 2026.02.12 | ₩3,055 | ₩3,100 | ₩3,035 | ₩3,065 | +0.33% | 9만 |
|---|
| 2026.02.11 | ₩3,080 | ₩3,090 | ₩3,035 | ₩3,055 | -0.81% | 5.6만 |
|---|
| 2026.02.10 | ₩3,075 | ₩3,085 | ₩3,005 | ₩3,080 | +0.16% | 6.9만 |
|---|
| 2026.02.09 | ₩3,060 | ₩3,130 | ₩3,050 | ₩3,075 | +0.49% | 10만 |
|---|
| 2026.02.06 | ₩3,135 | ₩3,245 | ₩2,965 | ₩3,070 | -2.07% | 69.2만 |
|---|
| 2026.02.05 | ₩3,130 | ₩3,130 | ₩3,040 | ₩3,075 | -1.76% | 8.8만 |
|---|
| 2026.02.04 | ₩3,030 | ₩3,120 | ₩2,985 | ₩3,115 | +2.81% | 17.6만 |
|---|
| 2026.02.03 | ₩2,970 | ₩3,000 | ₩2,940 | ₩2,980 | +0.34% | 4.7만 |
|---|
| 2026.02.02 | ₩3,040 | ₩3,060 | ₩2,935 | ₩2,970 | -2.30% | 7.9만 |
|---|
| 2026.01.30 | ₩3,045 | ₩3,105 | ₩3,025 | ₩3,035 | -0.33% | 10.4만 |
|---|
| 2026.01.29 | ₩3,010 | ₩3,070 | ₩2,985 | ₩3,055 | +1.50% | 13.5만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,030 | ₩2,985 | ₩3,010 | +0.33% | 6.8만 |
|---|
| 2026.01.27 | ₩2,965 | ₩3,040 | ₩2,965 | ₩3,000 | +1.18% | 5.4만 |
|---|
| 2026.01.26 | ₩2,945 | ₩3,015 | ₩2,945 | ₩3,010 | +2.21% | 7.4만 |
|---|
| 2026.01.23 | ₩2,915 | ₩2,960 | ₩2,900 | ₩2,945 | +1.03% | 5.2만 |
|---|
| 2026.01.22 | ₩2,900 | ₩2,930 | ₩2,860 | ₩2,915 | +0.52% | 4.9만 |
|---|
| 2026.01.21 | ₩2,970 | ₩2,970 | ₩2,870 | ₩2,895 | -2.53% | 6.3만 |
|---|
| 2026.01.20 | ₩2,925 | ₩2,990 | ₩2,900 | ₩2,970 | +1.54% | 4.5만 |
|---|
| 2026.01.19 | ₩2,950 | ₩2,955 | ₩2,890 | ₩2,930 | -0.68% | 6.7만 |
|---|
| 2026.01.16 | ₩2,915 | ₩3,130 | ₩2,910 | ₩2,935 | +0.69% | 21.2만 |
|---|
| 2026.01.15 | ₩2,905 | ₩2,935 | ₩2,890 | ₩2,925 | +0.69% | 6.6만 |
|---|
| 2026.01.14 | ₩2,905 | ₩2,975 | ₩2,880 | ₩2,945 | +1.38% | 7.7만 |
|---|
| 2026.01.13 | ₩2,945 | ₩2,950 | ₩2,900 | ₩2,905 | -1.36% | 5만 |
|---|
| 2026.01.12 | ₩2,880 | ₩2,970 | ₩2,880 | ₩2,950 | +2.43% | 7.3만 |
|---|
| 2026.01.09 | ₩2,910 | ₩2,910 | ₩2,840 | ₩2,880 | -1.03% | 3.7만 |
|---|
| 2026.01.08 | ₩2,965 | ₩2,965 | ₩2,885 | ₩2,885 | -2.70% | 11.1만 |
|---|
| 2026.01.07 | ₩2,975 | ₩3,020 | ₩2,945 | ₩2,960 | -0.50% | 4.7만 |
|---|
| 2026.01.06 | ₩3,010 | ₩3,010 | ₩2,965 | ₩2,970 | -1.33% | 3.9만 |
|---|
| 2026.01.05 | ₩3,000 | ₩3,025 | ₩2,980 | ₩3,000 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩2,970 | ₩3,025 | ₩2,970 | ₩3,000 | +1.01% | 2.6만 |
|---|
| 2025.12.30 | ₩2,975 | ₩2,995 | ₩2,955 | ₩2,975 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩2,980 | ₩2,980 | ₩2,935 | ₩2,970 | -0.34% | 5.1만 |
|---|
| 2025.12.26 | ₩3,020 | ₩3,020 | ₩2,960 | ₩2,965 | -1.82% | 6.8만 |
|---|
| 2025.12.24 | ₩3,000 | ₩3,115 | ₩2,990 | ₩3,015 | +0.50% | 6.4만 |
|---|
| 2025.12.23 | ₩3,080 | ₩3,080 | ₩3,020 | ₩3,025 | -1.79% | 5.8만 |
|---|
| 2025.12.22 | ₩3,080 | ₩3,085 | ₩3,050 | ₩3,065 | -0.49% | 2.3만 |
|---|
| 2025.12.19 | ₩3,055 | ₩3,070 | ₩3,045 | ₩3,070 | +0.49% | 1.3만 |
|---|
| 2025.12.18 | ₩3,100 | ₩3,105 | ₩3,045 | ₩3,055 | -1.45% | 3.1만 |
|---|
| 2025.12.17 | ₩3,075 | ₩3,125 | ₩3,075 | ₩3,110 | +1.14% | 3만 |
|---|
| 2025.12.16 | ₩3,135 | ₩3,135 | ₩3,070 | ₩3,085 | -1.59% | 4.2만 |
|---|
| 2025.12.15 | ₩3,085 | ₩3,180 | ₩3,085 | ₩3,135 | +1.62% | 8.8만 |
|---|
| 2025.12.12 | ₩3,095 | ₩3,115 | ₩3,080 | ₩3,115 | +0.65% | 2.8만 |
|---|
| 2025.12.11 | ₩3,095 | ₩3,115 | ₩3,070 | ₩3,115 | +0.65% | 5.2만 |
|---|
| 2025.12.10 | ₩3,095 | ₩3,100 | ₩3,075 | ₩3,095 | 0.00% | 2.4만 |
|---|
| 2025.12.09 | ₩3,080 | ₩3,095 | ₩3,060 | ₩3,095 | +0.49% | 1.5만 |
|---|
| 2025.12.08 | ₩3,085 | ₩3,110 | ₩3,070 | ₩3,080 | -0.16% | 5만 |
|---|
| 2025.12.05 | ₩3,095 | ₩3,110 | ₩3,060 | ₩3,105 | +0.32% | 3.9만 |
|---|
| 2025.12.04 | ₩3,105 | ₩3,160 | ₩3,085 | ₩3,095 | -0.32% | 4.6만 |
|---|
| 2025.12.03 | ₩3,170 | ₩3,170 | ₩3,115 | ₩3,140 | -0.95% | 3.1만 |
|---|
| 2025.12.02 | ₩3,130 | ₩3,145 | ₩3,105 | ₩3,140 | +0.32% | 3.2만 |
|---|
| 2025.12.01 | ₩3,140 | ₩3,180 | ₩3,120 | ₩3,140 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩3,080 | ₩3,140 | ₩3,080 | ₩3,140 | +1.95% | 3.1만 |
|---|
| 2025.11.27 | ₩3,125 | ₩3,150 | ₩3,075 | ₩3,075 | -1.60% | 2.8만 |
|---|
| 2025.11.26 | ₩3,090 | ₩3,130 | ₩3,060 | ₩3,110 | +0.65% | 4.7만 |
|---|
| 2025.11.25 | ₩3,030 | ₩3,105 | ₩3,025 | ₩3,040 | +0.33% | 4.2만 |
|---|
| 2025.11.24 | ₩3,055 | ₩3,100 | ₩3,020 | ₩3,050 | -0.16% | 3.7만 |
|---|
| 2025.11.21 | ₩3,125 | ₩3,125 | ₩2,965 | ₩3,080 | -1.44% | 3.7만 |
|---|
| 2025.11.20 | ₩3,045 | ₩3,140 | ₩3,045 | ₩3,125 | +2.63% | 4.4만 |
|---|
| 2025.11.19 | ₩3,055 | ₩3,090 | ₩3,000 | ₩3,070 | +0.49% | 4만 |
|---|
| 2025.11.18 | ₩3,100 | ₩3,185 | ₩3,050 | ₩3,060 | -1.29% | 6.8만 |
|---|
| 2025.11.17 | ₩3,115 | ₩3,170 | ₩3,085 | ₩3,150 | +1.12% | 5.2만 |
|---|
| 2025.11.14 | ₩3,185 | ₩3,185 | ₩3,100 | ₩3,115 | -2.20% | 3.7만 |
|---|
| 2025.11.13 | ₩3,145 | ₩3,185 | ₩3,140 | ₩3,185 | +1.27% | 2.7만 |
|---|
| 2025.11.12 | ₩3,100 | ₩3,180 | ₩3,080 | ₩3,175 | +2.42% | 4.3만 |
|---|
| 2025.11.11 | ₩3,140 | ₩3,180 | ₩3,095 | ₩3,100 | -1.27% | 4.9만 |
|---|
| 2025.11.10 | ₩3,055 | ₩3,150 | ₩3,055 | ₩3,145 | +2.95% | 4.1만 |
|---|
| 2025.11.07 | ₩3,065 | ₩3,095 | ₩3,000 | ₩3,085 | +0.65% | 5.1만 |
|---|
| 2025.11.06 | ₩3,040 | ₩3,150 | ₩3,035 | ₩3,140 | +3.29% | 7.7만 |
|---|
| 2025.11.05 | ₩3,165 | ₩3,165 | ₩3,005 | ₩3,025 | -4.42% | 12.1만 |
|---|
| 2025.11.04 | ₩3,075 | ₩3,170 | ₩3,050 | ₩3,115 | +1.30% | 6.8만 |
|---|
| 2025.11.03 | ₩3,155 | ₩3,190 | ₩3,100 | ₩3,115 | -1.27% | 12.6만 |
|---|
| 2025.10.31 | ₩3,210 | ₩3,225 | ₩3,175 | ₩3,180 | -0.93% | 6.1만 |
|---|
| 2025.10.30 | ₩3,250 | ₩3,255 | ₩3,170 | ₩3,210 | -1.23% | 17.6만 |
|---|
| 2025.10.29 | ₩3,290 | ₩3,310 | ₩3,250 | ₩3,250 | -1.22% | 10.4만 |
|---|
| 2025.10.28 | ₩3,325 | ₩3,335 | ₩3,285 | ₩3,305 | -0.60% | 7.3만 |
|---|
| 2025.10.27 | ₩3,310 | ₩3,342 | ₩3,310 | ₩3,320 | +0.30% | 11.2만 |
|---|
| 2025.10.24 | ₩3,340 | ₩3,350 | ₩3,305 | ₩3,330 | -0.30% | 8.5만 |
|---|
| 2025.10.23 | ₩3,345 | ₩3,370 | ₩3,295 | ₩3,340 | -0.15% | 9.1만 |
|---|
| 2025.10.22 | ₩3,275 | ₩3,345 | ₩3,250 | ₩3,345 | +2.14% | 13만 |
|---|
| 2025.10.21 | ₩3,325 | ₩3,350 | ₩3,280 | ₩3,285 | -1.20% | 13.9만 |
|---|
| 2025.10.20 | ₩3,280 | ₩3,410 | ₩3,280 | ₩3,320 | +1.22% | 37.6만 |
|---|
| 2025.10.17 | ₩3,375 | ₩3,450 | ₩3,255 | ₩3,275 | -2.96% | 70.6만 |
|---|
| 2025.10.16 | ₩3,425 | ₩3,450 | ₩3,365 | ₩3,365 | -1.75% | 36.5만 |
|---|
| 2025.10.15 | ₩3,450 | ₩3,895 | ₩3,410 | ₩3,415 | -1.01% | 920.2만 |
|---|
| 2025.10.14 | ₩3,290 | ₩3,385 | ₩3,270 | ₩3,365 | +2.28% | 11.6만 |
|---|
| 2025.10.13 | ₩3,200 | ₩3,325 | ₩3,170 | ₩3,315 | +3.59% | 8.5만 |
|---|
| 2025.10.10 | ₩3,260 | ₩3,265 | ₩3,175 | ₩3,200 | -1.84% | 9.9만 |
|---|