시장 데이터를 불러오는 중
전체 종목
현대코퍼레이션홀딩스 과거 주가
227840.KS · KOSPI
주요 제품·사업: 브랜드사업, 육류유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
227840.KS · KOSPI
주요 제품·사업: 브랜드사업, 육류유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,780 | ₩12,820 | ₩12,570 | ₩12,570 | -1.64% | 1.5만 |
| 2026.10.07 | ₩12,650 | ₩12,750 | ₩12,630 | ₩12,670 | +0.16% | 4.3천 |
| 2026.10.06 | ₩12,750 | ₩12,910 | ₩12,550 | ₩12,630 | -0.94% | 9천 |
| 2026.10.02 | ₩12,730 | ₩12,950 | ₩12,600 | ₩12,750 | +0.16% | 9.8천 |
| 2026.10.01 | ₩12,980 | ₩12,980 | ₩12,590 | ₩12,730 | -1.93% | 1.4만 |
| 2026.09.30 | ₩12,950 | ₩12,980 | ₩12,700 | ₩12,980 | +0.23% | 5.7천 |
| 2026.09.29 | ₩12,860 | ₩13,000 | ₩12,620 | ₩12,950 | +0.70% | 3.5천 |
| 2026.09.28 | ₩13,100 | ₩13,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,780 |
| ₩12,860 |
| -1.83% |
| 4.7천 |
| 2026.09.23 | ₩12,920 | ₩12,920 | ₩12,730 | ₩12,780 | -1.08% | 6.1천 |
|---|
| 2026.09.22 | ₩12,930 | ₩12,930 | ₩12,740 | ₩12,920 | -0.08% | 1만 |
|---|
| 2026.09.21 | ₩12,910 | ₩13,030 | ₩12,710 | ₩12,920 | +0.08% | 3.9천 |
|---|
| 2026.09.18 | ₩13,170 | ₩13,170 | ₩12,910 | ₩12,910 | -1.97% | 3.3천 |
|---|
| 2026.09.17 | ₩13,020 | ₩13,020 | ₩12,910 | ₩12,930 | -0.69% | 5천 |
|---|
| 2026.09.16 | ₩13,000 | ₩13,050 | ₩12,830 | ₩12,940 | -0.46% | 5.7천 |
|---|
| 2026.09.15 | ₩13,180 | ₩13,180 | ₩12,900 | ₩13,000 | -1.37% | 1.2만 |
|---|
| 2026.09.14 | ₩13,150 | ₩13,200 | ₩12,960 | ₩13,070 | -0.61% | 3천 |
|---|
| 2026.09.11 | ₩12,890 | ₩13,180 | ₩12,890 | ₩13,130 | +1.86% | 1.1만 |
|---|
| 2026.09.10 | ₩12,930 | ₩13,130 | ₩12,660 | ₩12,890 | -0.31% | 1.7만 |
|---|
| 2026.09.09 | ₩13,190 | ₩13,190 | ₩12,800 | ₩12,930 | -1.97% | 4.4천 |
|---|
| 2026.09.08 | ₩13,290 | ₩13,290 | ₩12,950 | ₩12,950 | -2.56% | 7.3천 |
|---|
| 2026.09.07 | ₩13,280 | ₩13,280 | ₩12,980 | ₩13,150 | -0.98% | 5.8천 |
|---|
| 2026.09.04 | ₩13,340 | ₩13,390 | ₩13,220 | ₩13,280 | -0.45% | 9.3천 |
|---|
| 2026.09.03 | ₩13,150 | ₩13,330 | ₩13,150 | ₩13,270 | +0.91% | 3.2만 |
|---|
| 2026.09.02 | ₩13,070 | ₩13,290 | ₩12,960 | ₩13,150 | +0.61% | 2.4만 |
|---|
| 2026.09.01 | ₩13,190 | ₩13,220 | ₩13,030 | ₩13,070 | -0.91% | 4천 |
|---|
| 2026.08.31 | ₩13,100 | ₩13,140 | ₩12,950 | ₩13,130 | +0.23% | 1.5만 |
|---|
| 2026.08.28 | ₩13,280 | ₩13,280 | ₩13,020 | ₩13,100 | -1.36% | 7.1천 |
|---|
| 2026.08.27 | ₩13,350 | ₩13,350 | ₩13,110 | ₩13,110 | -1.80% | 1.6만 |
|---|
| 2026.08.26 | ₩12,960 | ₩13,320 | ₩12,810 | ₩13,300 | +2.62% | 2.8만 |
|---|
| 2026.08.25 | ₩12,950 | ₩13,200 | ₩12,660 | ₩12,960 | +0.08% | 9.2천 |
|---|
| 2026.08.24 | ₩12,890 | ₩12,970 | ₩12,710 | ₩12,950 | +0.47% | 1.1만 |
|---|
| 2026.08.21 | ₩13,020 | ₩13,020 | ₩12,730 | ₩12,890 | -1.00% | 9.5천 |
|---|
| 2026.08.20 | ₩12,900 | ₩13,090 | ₩12,860 | ₩12,990 | +0.70% | 1.9만 |
|---|
| 2026.08.19 | ₩13,430 | ₩13,430 | ₩12,190 | ₩12,900 | -3.95% | 2.9만 |
|---|
| 2026.08.18 | ₩13,680 | ₩13,700 | ₩13,230 | ₩13,430 | -1.83% | 2.4만 |
|---|
| 2026.08.14 | ₩12,950 | ₩13,680 | ₩12,950 | ₩13,680 | +5.64% | 5.4만 |
|---|
| 2026.08.13 | ₩12,820 | ₩12,950 | ₩12,680 | ₩12,680 | -1.09% | 1.7만 |
|---|
| 2026.08.12 | ₩13,200 | ₩13,230 | ₩12,840 | ₩12,910 | -2.20% | 8.8천 |
|---|
| 2026.08.11 | ₩13,090 | ₩13,320 | ₩12,900 | ₩13,100 | +0.08% | 1.7만 |
|---|
| 2026.08.10 | ₩12,900 | ₩13,100 | ₩12,900 | ₩13,100 | +1.55% | 2.4만 |
|---|
| 2026.08.07 | ₩12,460 | ₩12,850 | ₩12,450 | ₩12,750 | +2.33% | 1.9만 |
|---|
| 2026.08.06 | ₩12,450 | ₩12,660 | ₩12,450 | ₩12,550 | +0.80% | 9.7천 |
|---|
| 2026.08.05 | ₩12,400 | ₩12,540 | ₩12,400 | ₩12,460 | +0.48% | 9.7천 |
|---|
| 2026.08.04 | ₩12,320 | ₩12,430 | ₩12,320 | ₩12,400 | +0.65% | 4.2천 |
|---|
| 2026.08.03 | ₩12,370 | ₩12,400 | ₩12,220 | ₩12,310 | -0.49% | 4.2천 |
|---|
| 2026.07.31 | ₩12,300 | ₩12,330 | ₩12,170 | ₩12,260 | -0.33% | 1.2만 |
|---|
| 2026.07.30 | ₩11,990 | ₩12,310 | ₩11,990 | ₩12,280 | +2.42% | 2.2만 |
|---|
| 2026.07.29 | ₩12,000 | ₩12,230 | ₩11,680 | ₩11,820 | -1.50% | 2.7만 |
|---|
| 2026.07.28 | ₩12,140 | ₩12,200 | ₩11,940 | ₩12,000 | -1.15% | 1.1만 |
|---|
| 2026.07.27 | ₩12,050 | ₩12,310 | ₩12,050 | ₩12,200 | +1.24% | 1.2만 |
|---|
| 2026.07.24 | ₩12,080 | ₩12,200 | ₩11,950 | ₩12,050 | -0.25% | 8.1천 |
|---|
| 2026.07.23 | ₩11,970 | ₩12,200 | ₩11,960 | ₩11,960 | -0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩11,950 | ₩12,290 | ₩11,950 | ₩12,000 | +0.42% | 1.6만 |
|---|
| 2026.07.21 | ₩11,860 | ₩12,100 | ₩11,860 | ₩12,000 | +1.18% | 9.3천 |
|---|
| 2026.07.20 | ₩11,950 | ₩12,080 | ₩11,860 | ₩11,930 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩11,900 | ₩12,140 | ₩11,640 | ₩11,950 | +0.42% | 1.1만 |
|---|
| 2026.07.15 | ₩11,770 | ₩11,990 | ₩11,700 | ₩11,900 | +1.10% | 1만 |
|---|
| 2026.07.14 | ₩11,560 | ₩11,770 | ₩11,520 | ₩11,750 | +1.64% | 1.3만 |
|---|
| 2026.07.13 | ₩11,750 | ₩11,990 | ₩11,550 | ₩11,560 | -1.62% | 1만 |
|---|
| 2026.07.10 | ₩11,800 | ₩12,150 | ₩11,750 | ₩11,750 | -0.42% | 1만 |
|---|
| 2026.07.09 | ₩11,910 | ₩11,940 | ₩11,450 | ₩11,550 | -3.02% | 1.5만 |
|---|
| 2026.07.08 | ₩11,910 | ₩12,120 | ₩11,700 | ₩11,910 | 0.00% | 1.2만 |
|---|
| 2026.07.07 | ₩12,070 | ₩12,240 | ₩11,810 | ₩12,150 | +0.66% | 2.3만 |
|---|
| 2026.07.06 | ₩12,200 | ₩12,270 | ₩12,040 | ₩12,160 | -0.33% | 2.3만 |
|---|
| 2026.07.03 | ₩11,930 | ₩12,200 | ₩11,770 | ₩12,190 | +2.18% | 1.6만 |
|---|
| 2026.07.02 | ₩12,000 | ₩12,180 | ₩11,790 | ₩11,920 | -0.67% | 1.2만 |
|---|
| 2026.07.01 | ₩11,850 | ₩12,080 | ₩11,680 | ₩12,000 | +1.27% | 1.6만 |
|---|
| 2026.06.30 | ₩11,980 | ₩11,980 | ₩11,640 | ₩11,680 | -2.50% | 5.3천 |
|---|
| 2026.06.29 | ₩11,230 | ₩11,980 | ₩11,230 | ₩11,910 | +6.06% | 2만 |
|---|
| 2026.06.26 | ₩11,640 | ₩11,640 | ₩11,180 | ₩11,230 | -3.52% | 2.7만 |
|---|
| 2026.06.25 | ₩11,600 | ₩11,650 | ₩11,360 | ₩11,390 | -1.81% | 5.1천 |
|---|
| 2026.06.24 | ₩11,370 | ₩11,620 | ₩11,260 | ₩11,600 | +2.02% | 2.9만 |
|---|
| 2026.06.23 | ₩11,420 | ₩11,680 | ₩11,350 | ₩11,420 | 0.00% | 4.6만 |
|---|
| 2026.06.22 | ₩11,400 | ₩12,000 | ₩11,350 | ₩11,480 | +0.70% | 3.4만 |
|---|
| 2026.06.19 | ₩11,630 | ₩11,750 | ₩11,410 | ₩11,600 | -0.26% | 2.3만 |
|---|
| 2026.06.18 | ₩12,200 | ₩12,250 | ₩11,630 | ₩11,630 | -4.67% | 3.5만 |
|---|
| 2026.06.17 | ₩12,300 | ₩12,300 | ₩11,990 | ₩12,080 | -1.79% | 1.5만 |
|---|
| 2026.06.16 | ₩12,180 | ₩12,270 | ₩12,080 | ₩12,210 | +0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩12,200 | ₩12,220 | ₩12,100 | ₩12,120 | -0.66% | 8.7천 |
|---|
| 2026.06.12 | ₩12,000 | ₩12,300 | ₩12,000 | ₩12,100 | +0.83% | 1.9만 |
|---|
| 2026.06.11 | ₩12,020 | ₩12,020 | ₩11,820 | ₩12,000 | -0.17% | 4.9천 |
|---|
| 2026.06.10 | ₩11,650 | ₩12,020 | ₩11,650 | ₩12,020 | +3.18% | 1.9만 |
|---|
| 2026.06.09 | ₩11,800 | ₩11,890 | ₩11,730 | ₩11,850 | +0.42% | 5.5천 |
|---|
| 2026.06.08 | ₩11,950 | ₩11,950 | ₩11,530 | ₩11,650 | -2.51% | 1.7만 |
|---|
| 2026.06.05 | ₩12,100 | ₩12,370 | ₩11,900 | ₩12,050 | -0.41% | 2.4만 |
|---|
| 2026.06.04 | ₩12,150 | ₩12,350 | ₩12,030 | ₩12,190 | +0.33% | 1만 |
|---|
| 2026.06.02 | ₩12,230 | ₩12,260 | ₩12,000 | ₩12,240 | +0.08% | 2.3만 |
|---|
| 2026.06.01 | ₩12,100 | ₩12,400 | ₩12,010 | ₩12,320 | +1.82% | 2.4만 |
|---|
| 2026.05.29 | ₩12,630 | ₩12,740 | ₩12,200 | ₩12,330 | -2.38% | 4.1만 |
|---|
| 2026.05.28 | ₩12,740 | ₩12,890 | ₩12,330 | ₩12,650 | -0.71% | 5.1만 |
|---|
| 2026.05.27 | ₩12,680 | ₩12,730 | ₩12,550 | ₩12,610 | -0.55% | 2만 |
|---|
| 2026.05.26 | ₩13,100 | ₩13,140 | ₩12,670 | ₩12,700 | -3.05% | 1.5만 |
|---|
| 2026.05.22 | ₩12,800 | ₩13,050 | ₩12,800 | ₩12,970 | +1.33% | 7.8천 |
|---|
| 2026.05.21 | ₩12,820 | ₩12,970 | ₩12,780 | ₩12,800 | -0.16% | 2.5만 |
|---|
| 2026.05.20 | ₩12,650 | ₩12,940 | ₩12,500 | ₩12,820 | +1.34% | 3.8만 |
|---|
| 2026.05.19 | ₩12,910 | ₩13,040 | ₩12,600 | ₩12,730 | -1.39% | 1.5만 |
|---|
| 2026.05.18 | ₩12,990 | ₩13,110 | ₩12,610 | ₩12,930 | -0.46% | 1.8만 |
|---|
| 2026.05.15 | ₩12,960 | ₩13,260 | ₩12,760 | ₩13,000 | +0.31% | 5.5만 |
|---|
| 2026.05.14 | ₩12,980 | ₩13,090 | ₩12,790 | ₩12,980 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩13,390 | ₩13,390 | ₩12,770 | ₩12,900 | -3.66% | 2.1만 |
|---|
| 2026.05.12 | ₩13,170 | ₩13,500 | ₩12,980 | ₩13,030 | -1.06% | 2.4만 |
|---|
| 2026.05.11 | ₩13,800 | ₩13,890 | ₩13,130 | ₩13,150 | -4.71% | 4.6만 |
|---|
| 2026.05.08 | ₩14,120 | ₩14,120 | ₩13,740 | ₩13,800 | -2.27% | 4.6만 |
|---|
| 2026.05.07 | ₩13,790 | ₩14,080 | ₩13,300 | ₩13,880 | +0.65% | 4만 |
|---|
| 2026.05.06 | ₩14,140 | ₩14,190 | ₩13,600 | ₩13,790 | -2.48% | 3.4만 |
|---|
| 2026.05.04 | ₩13,920 | ₩14,440 | ₩13,920 | ₩14,190 | +1.94% | 4.9만 |
|---|
| 2026.04.30 | ₩14,110 | ₩14,110 | ₩13,580 | ₩13,900 | -1.49% | 3.1만 |
|---|
| 2026.04.29 | ₩13,650 | ₩14,110 | ₩13,570 | ₩14,110 | +3.37% | 3.8만 |
|---|
| 2026.04.28 | ₩13,610 | ₩13,730 | ₩13,490 | ₩13,670 | +0.44% | 2.7만 |
|---|
| 2026.04.27 | ₩13,420 | ₩13,870 | ₩13,390 | ₩13,610 | +1.42% | 4.6만 |
|---|
| 2026.04.24 | ₩12,970 | ₩13,370 | ₩12,970 | ₩13,340 | +2.85% | 4.6만 |
|---|
| 2026.04.23 | ₩12,920 | ₩12,970 | ₩12,710 | ₩12,970 | +0.39% | 2.6만 |
|---|
| 2026.04.22 | ₩12,910 | ₩13,040 | ₩12,640 | ₩12,920 | +0.08% | 1.7만 |
|---|
| 2026.04.21 | ₩12,850 | ₩13,040 | ₩12,710 | ₩12,910 | +0.47% | 2.2만 |
|---|
| 2026.04.20 | ₩12,800 | ₩13,180 | ₩12,730 | ₩12,840 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩12,650 | ₩12,750 | ₩12,590 | ₩12,710 | +0.47% | 1.2만 |
|---|
| 2026.04.16 | ₩12,550 | ₩12,740 | ₩12,550 | ₩12,620 | +0.56% | 2만 |
|---|
| 2026.04.15 | ₩12,800 | ₩12,800 | ₩12,500 | ₩12,550 | -1.95% | 2.2만 |
|---|
| 2026.04.14 | ₩12,400 | ₩12,720 | ₩12,400 | ₩12,640 | +1.94% | 2.8만 |
|---|
| 2026.04.13 | ₩12,450 | ₩12,450 | ₩12,250 | ₩12,390 | -0.48% | 1.2만 |
|---|
| 2026.04.10 | ₩12,200 | ₩12,450 | ₩12,180 | ₩12,450 | +2.05% | 2.2만 |
|---|
| 2026.04.09 | ₩12,270 | ₩12,290 | ₩12,120 | ₩12,180 | -0.73% | 2.3만 |
|---|
| 2026.04.08 | ₩12,250 | ₩12,360 | ₩12,140 | ₩12,150 | -0.82% | 1.8만 |
|---|
| 2026.04.07 | ₩12,260 | ₩12,310 | ₩12,020 | ₩12,080 | -1.47% | 1.7만 |
|---|
| 2026.04.06 | ₩12,200 | ₩12,280 | ₩12,110 | ₩12,200 | 0.00% | 1.7만 |
|---|
| 2026.04.03 | ₩12,050 | ₩12,210 | ₩12,050 | ₩12,200 | +1.24% | 1.3만 |
|---|
| 2026.04.02 | ₩12,320 | ₩12,410 | ₩11,830 | ₩11,970 | -2.84% | 2.4만 |
|---|
| 2026.04.01 | ₩12,000 | ₩12,360 | ₩12,000 | ₩12,330 | +2.75% | 2.7만 |
|---|
| 2026.03.31 | ₩12,070 | ₩12,180 | ₩11,900 | ₩11,950 | -0.99% | 1.6만 |
|---|
| 2026.03.30 | ₩12,250 | ₩12,250 | ₩11,880 | ₩12,070 | -1.47% | 9.4천 |
|---|
| 2026.03.27 | ₩12,190 | ₩12,340 | ₩11,960 | ₩12,250 | +0.49% | 1.9만 |
|---|
| 2026.03.26 | ₩12,500 | ₩12,530 | ₩12,170 | ₩12,190 | -2.48% | 9.3만 |
|---|
| 2026.03.25 | ₩12,520 | ₩12,590 | ₩12,480 | ₩12,500 | -0.16% | 1.6만 |
|---|
| 2026.03.24 | ₩12,310 | ₩12,540 | ₩12,230 | ₩12,530 | +1.79% | 3.2만 |
|---|
| 2026.03.23 | ₩12,530 | ₩12,530 | ₩12,080 | ₩12,250 | -2.23% | 4.3만 |
|---|
| 2026.03.20 | ₩12,160 | ₩12,630 | ₩12,160 | ₩12,580 | +3.45% | 3.1만 |
|---|
| 2026.03.19 | ₩12,200 | ₩12,230 | ₩12,060 | ₩12,110 | -0.74% | 1.3만 |
|---|
| 2026.03.18 | ₩12,130 | ₩12,310 | ₩12,130 | ₩12,200 | +0.58% | 2만 |
|---|
| 2026.03.17 | ₩12,020 | ₩12,180 | ₩12,010 | ₩12,130 | +0.92% | 2.2만 |
|---|
| 2026.03.16 | ₩12,150 | ₩12,230 | ₩11,950 | ₩12,010 | -1.15% | 3.1만 |
|---|
| 2026.03.13 | ₩11,790 | ₩12,220 | ₩11,690 | ₩12,180 | +3.31% | 3.7만 |
|---|
| 2026.03.12 | ₩12,200 | ₩12,200 | ₩11,820 | ₩11,880 | -2.62% | 5.1만 |
|---|
| 2026.03.11 | ₩12,000 | ₩12,340 | ₩11,990 | ₩12,150 | +1.25% | 3.4만 |
|---|
| 2026.03.10 | ₩11,650 | ₩11,930 | ₩11,650 | ₩11,900 | +2.15% | 1.7만 |
|---|
| 2026.03.09 | ₩12,030 | ₩12,030 | ₩11,350 | ₩11,510 | -4.32% | 6만 |
|---|
| 2026.03.06 | ₩12,100 | ₩12,150 | ₩11,840 | ₩12,050 | -0.41% | 2.2만 |
|---|
| 2026.03.05 | ₩12,010 | ₩12,400 | ₩11,750 | ₩12,190 | +1.50% | 3.9만 |
|---|
| 2026.03.04 | ₩12,540 | ₩12,600 | ₩11,650 | ₩11,700 | -6.70% | 8.8만 |
|---|
| 2026.03.03 | ₩13,100 | ₩13,120 | ₩12,810 | ₩12,880 | -1.68% | 5.2만 |
|---|
| 2026.02.27 | ₩13,370 | ₩13,390 | ₩13,050 | ₩13,200 | -1.27% | 4.1만 |
|---|
| 2026.02.26 | ₩13,760 | ₩13,800 | ₩13,390 | ₩13,490 | -1.96% | 3.4만 |
|---|
| 2026.02.25 | ₩13,720 | ₩13,950 | ₩13,610 | ₩13,760 | +0.29% | 4.3만 |
|---|
| 2026.02.24 | ₩13,910 | ₩13,990 | ₩13,450 | ₩13,720 | -1.37% | 4.6만 |
|---|
| 2026.02.23 | ₩14,100 | ₩14,200 | ₩13,900 | ₩14,020 | -0.57% | 6.2만 |
|---|
| 2026.02.20 | ₩13,830 | ₩14,130 | ₩13,740 | ₩14,080 | +1.81% | 5.8만 |
|---|
| 2026.02.19 | ₩13,610 | ₩13,960 | ₩13,520 | ₩13,900 | +2.13% | 4.5만 |
|---|
| 2026.02.13 | ₩13,360 | ₩13,670 | ₩13,150 | ₩13,560 | +1.50% | 4.6만 |
|---|
| 2026.02.12 | ₩13,160 | ₩13,450 | ₩13,130 | ₩13,360 | +1.52% | 3.3만 |
|---|
| 2026.02.11 | ₩12,810 | ₩13,170 | ₩12,810 | ₩13,150 | +2.65% | 5.2만 |
|---|
| 2026.02.10 | ₩12,710 | ₩12,890 | ₩12,700 | ₩12,800 | +0.71% | 2.3만 |
|---|
| 2026.02.09 | ₩12,600 | ₩12,810 | ₩12,490 | ₩12,710 | +0.87% | 2.6만 |
|---|
| 2026.02.06 | ₩12,720 | ₩12,720 | ₩12,170 | ₩12,510 | -1.65% | 2.4만 |
|---|
| 2026.02.05 | ₩12,760 | ₩12,850 | ₩12,520 | ₩12,770 | +0.08% | 3.3만 |
|---|
| 2026.02.04 | ₩12,470 | ₩12,780 | ₩12,300 | ₩12,770 | +2.41% | 5.4만 |
|---|
| 2026.02.03 | ₩12,090 | ₩12,590 | ₩11,990 | ₩12,500 | +3.39% | 3.7만 |
|---|
| 2026.02.02 | ₩12,240 | ₩12,240 | ₩11,810 | ₩11,910 | -2.70% | 2.9만 |
|---|
| 2026.01.30 | ₩12,300 | ₩12,350 | ₩12,100 | ₩12,240 | -0.49% | 3.8만 |
|---|
| 2026.01.29 | ₩12,290 | ₩12,300 | ₩12,050 | ₩12,250 | -0.33% | 3.8만 |
|---|
| 2026.01.28 | ₩12,400 | ₩12,400 | ₩12,200 | ₩12,290 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩12,130 | ₩12,400 | ₩12,070 | ₩12,400 | +2.23% | 2만 |
|---|
| 2026.01.26 | ₩12,020 | ₩12,190 | ₩12,000 | ₩12,150 | +1.08% | 1.6만 |
|---|
| 2026.01.23 | ₩11,870 | ₩12,050 | ₩11,860 | ₩12,020 | +1.26% | 2만 |
|---|
| 2026.01.22 | ₩11,700 | ₩11,990 | ₩11,700 | ₩11,870 | +1.45% | 1만 |
|---|
| 2026.01.21 | ₩11,650 | ₩11,750 | ₩11,600 | ₩11,750 | +0.86% | 1.6만 |
|---|
| 2026.01.20 | ₩11,720 | ₩11,960 | ₩11,650 | ₩11,870 | +1.28% | 1.9만 |
|---|
| 2026.01.19 | ₩11,780 | ₩11,800 | ₩11,620 | ₩11,660 | -1.02% | 2.7만 |
|---|
| 2026.01.16 | ₩12,000 | ₩12,050 | ₩11,830 | ₩11,880 | -1.00% | 3.5만 |
|---|
| 2026.01.15 | ₩11,860 | ₩11,960 | ₩11,760 | ₩11,960 | +0.84% | 1.8만 |
|---|
| 2026.01.14 | ₩11,900 | ₩11,900 | ₩11,570 | ₩11,880 | -0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩11,720 | ₩11,800 | ₩11,630 | ₩11,680 | -0.34% | 1.8만 |
|---|
| 2026.01.12 | ₩11,800 | ₩11,850 | ₩11,650 | ₩11,800 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩11,600 | ₩11,800 | ₩11,520 | ₩11,800 | +1.72% | 2.2만 |
|---|
| 2026.01.08 | ₩11,890 | ₩11,890 | ₩11,540 | ₩11,570 | -2.69% | 2.3만 |
|---|
| 2026.01.07 | ₩12,200 | ₩12,200 | ₩11,790 | ₩11,830 | -3.03% | 2.1만 |
|---|
| 2026.01.06 | ₩12,000 | ₩12,240 | ₩11,930 | ₩12,140 | +1.17% | 1.3만 |
|---|
| 2026.01.05 | ₩12,040 | ₩12,140 | ₩11,900 | ₩12,000 | -0.33% | 1.7만 |
|---|
| 2026.01.02 | ₩12,090 | ₩12,180 | ₩12,010 | ₩12,040 | -0.41% | 1.3만 |
|---|
| 2025.12.30 | ₩12,390 | ₩12,390 | ₩12,080 | ₩12,180 | -1.69% | 2.5만 |
|---|
| 2025.12.29 | ₩12,540 | ₩12,540 | ₩12,210 | ₩12,220 | -2.55% | 1.8만 |
|---|
| 2025.12.26 | ₩12,700 | ₩12,820 | ₩12,520 | ₩12,710 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩12,650 | ₩12,910 | ₩12,560 | ₩12,700 | +0.40% | 1.9만 |
|---|
| 2025.12.23 | ₩12,640 | ₩12,730 | ₩12,550 | ₩12,650 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩12,820 | ₩12,850 | ₩12,600 | ₩12,740 | -0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩12,750 | ₩12,750 | ₩12,520 | ₩12,720 | -0.24% | 8.3천 |
|---|
| 2025.12.18 | ₩12,750 | ₩12,750 | ₩12,470 | ₩12,640 | -0.86% | 9.3천 |
|---|
| 2025.12.17 | ₩12,800 | ₩12,930 | ₩12,650 | ₩12,780 | -0.16% | 1.8만 |
|---|
| 2025.12.16 | ₩12,820 | ₩12,920 | ₩12,680 | ₩12,790 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩12,500 | ₩13,150 | ₩12,500 | ₩12,820 | +2.56% | 7.4만 |
|---|
| 2025.12.12 | ₩12,380 | ₩12,560 | ₩12,340 | ₩12,540 | +1.29% | 1.9만 |
|---|
| 2025.12.11 | ₩12,220 | ₩12,370 | ₩12,170 | ₩12,250 | +0.25% | 1.8만 |
|---|
| 2025.12.10 | ₩12,300 | ₩12,300 | ₩12,120 | ₩12,220 | -0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,230 | ₩12,380 | ₩12,130 | ₩12,270 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩12,560 | ₩12,560 | ₩12,240 | ₩12,310 | -1.99% | 1.1만 |
|---|
| 2025.12.05 | ₩12,430 | ₩12,560 | ₩12,380 | ₩12,510 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩12,590 | ₩12,590 | ₩12,350 | ₩12,500 | -0.71% | 1.9만 |
|---|
| 2025.12.03 | ₩12,230 | ₩13,050 | ₩12,230 | ₩12,500 | +2.21% | 1.6만 |
|---|
| 2025.12.02 | ₩12,130 | ₩12,360 | ₩12,050 | ₩12,320 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩12,160 | ₩12,180 | ₩12,050 | ₩12,130 | -0.25% | 2만 |
|---|
| 2025.11.28 | ₩12,200 | ₩12,230 | ₩12,080 | ₩12,150 | -0.41% | 1.9만 |
|---|
| 2025.11.27 | ₩12,260 | ₩12,320 | ₩12,120 | ₩12,200 | -0.49% | 9.2천 |
|---|
| 2025.11.26 | ₩12,250 | ₩12,350 | ₩12,160 | ₩12,280 | +0.24% | 2.7만 |
|---|
| 2025.11.25 | ₩12,100 | ₩12,240 | ₩12,080 | ₩12,240 | +1.16% | 6.4천 |
|---|
| 2025.11.24 | ₩12,120 | ₩12,240 | ₩12,060 | ₩12,100 | -0.17% | 1.2만 |
|---|
| 2025.11.21 | ₩12,190 | ₩12,190 | ₩11,970 | ₩12,120 | -0.57% | 7.5천 |
|---|
| 2025.11.20 | ₩11,920 | ₩12,400 | ₩11,880 | ₩12,210 | +2.43% | 1.9만 |
|---|
| 2025.11.19 | ₩11,820 | ₩12,090 | ₩11,670 | ₩11,880 | +0.51% | 8천 |
|---|
| 2025.11.18 | ₩12,250 | ₩12,250 | ₩11,790 | ₩11,790 | -3.76% | 1.4만 |
|---|
| 2025.11.17 | ₩12,390 | ₩12,390 | ₩11,980 | ₩12,240 | -1.21% | 1.5만 |
|---|
| 2025.11.14 | ₩12,440 | ₩12,440 | ₩12,080 | ₩12,090 | -2.81% | 2.9만 |
|---|
| 2025.11.13 | ₩12,610 | ₩12,620 | ₩12,350 | ₩12,500 | -0.87% | 8.5천 |
|---|
| 2025.11.12 | ₩12,120 | ₩12,670 | ₩12,120 | ₩12,630 | +4.21% | 4만 |
|---|
| 2025.11.11 | ₩12,230 | ₩12,260 | ₩12,050 | ₩12,220 | -0.08% | 2.1만 |
|---|
| 2025.11.10 | ₩11,820 | ₩12,270 | ₩11,800 | ₩12,150 | +2.79% | 3.3만 |
|---|
| 2025.11.07 | ₩11,760 | ₩11,830 | ₩11,610 | ₩11,820 | +0.51% | 1.8만 |
|---|
| 2025.11.06 | ₩11,550 | ₩11,770 | ₩11,500 | ₩11,770 | +1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩11,550 | ₩11,550 | ₩11,140 | ₩11,500 | -0.43% | 3.5만 |
|---|
| 2025.11.04 | ₩11,530 | ₩11,650 | ₩11,450 | ₩11,490 | -0.35% | 1.3만 |
|---|
| 2025.11.03 | ₩11,750 | ₩11,840 | ₩11,440 | ₩11,530 | -1.87% | 3.7만 |
|---|
| 2025.10.31 | ₩11,860 | ₩12,080 | ₩11,740 | ₩11,750 | -0.93% | 1.2만 |
|---|
| 2025.10.30 | ₩12,030 | ₩12,150 | ₩11,800 | ₩11,860 | -1.41% | 1.5만 |
|---|
| 2025.10.29 | ₩12,210 | ₩12,260 | ₩11,960 | ₩12,030 | -1.47% | 7.7천 |
|---|
| 2025.10.28 | ₩12,130 | ₩12,230 | ₩12,050 | ₩12,210 | +0.66% | 1.6만 |
|---|
| 2025.10.27 | ₩12,000 | ₩12,260 | ₩12,000 | ₩12,160 | +1.33% | 1.8만 |
|---|
| 2025.10.24 | ₩11,900 | ₩12,000 | ₩11,840 | ₩12,000 | +0.84% | 1.5만 |
|---|
| 2025.10.23 | ₩11,950 | ₩12,020 | ₩11,850 | ₩11,900 | -0.42% | 8.5천 |
|---|
| 2025.10.22 | ₩11,900 | ₩11,960 | ₩11,650 | ₩11,890 | -0.08% | 2.6만 |
|---|
| 2025.10.21 | ₩11,920 | ₩11,950 | ₩11,840 | ₩11,890 | -0.25% | 8.1천 |
|---|
| 2025.10.20 | ₩11,830 | ₩11,920 | ₩11,660 | ₩11,920 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩12,150 | ₩12,150 | ₩11,820 | ₩11,830 | -2.63% | 1.9만 |
|---|
| 2025.10.16 | ₩12,170 | ₩12,170 | ₩12,000 | ₩12,090 | -0.66% | 1.4만 |
|---|
| 2025.10.15 | ₩11,880 | ₩12,150 | ₩11,880 | ₩12,110 | +1.94% | 9.4천 |
|---|
| 2025.10.14 | ₩11,850 | ₩11,940 | ₩11,650 | ₩11,880 | +0.25% | 2.1만 |
|---|
| 2025.10.13 | ₩11,990 | ₩11,990 | ₩11,650 | ₩11,850 | -1.17% | 1.9만 |
|---|
| 2025.10.10 | ₩12,400 | ₩12,400 | ₩11,960 | ₩12,000 | -3.23% | 1.4만 |
|---|