시장 데이터를 불러오는 중
전체 종목
한울앤제주 과거 주가
276730.KQ · KOSDAQ
주요 제품·사업: 맥주
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
276730.KQ · KOSDAQ
주요 제품·사업: 맥주
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩853 | ₩861 | ₩830 | ₩851 | -0.23% | 2.2만 |
| 2026.10.07 | ₩865 | ₩865 | ₩829 | ₩853 | -1.39% | 2.9만 |
| 2026.10.06 | ₩842 | ₩879 | ₩832 | ₩841 | -0.12% | 2.1만 |
| 2026.10.02 | ₩844 | ₩871 | ₩826 | ₩842 | -0.24% | 4.9만 |
| 2026.10.01 | ₩848 | ₩849 | ₩804 | ₩826 | -2.59% | 7.8만 |
| 2026.09.30 | ₩940 | ₩970 | ₩848 | ₩848 | -9.79% | 11만 |
| 2026.09.29 | ₩910 | ₩980 | ₩900 | ₩940 | +3.30% | 7.1만 |
| 2026.09.28 | ₩994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩883 |
| ₩897 |
| -9.76% |
| 9.9만 |
| 2026.09.23 | ₩964 | ₩1,055 | ₩902 | ₩954 | -1.04% | 19.7만 |
|---|
| 2026.09.22 | ₩994 | ₩1,001 | ₩910 | ₩928 | -6.64% | 15.9만 |
|---|
| 2026.09.21 | ₩1,033 | ₩1,033 | ₩951 | ₩993 | -3.87% | 9.3만 |
|---|
| 2026.09.18 | ₩1,016 | ₩1,060 | ₩1,012 | ₩1,032 | +1.57% | 5.2만 |
|---|
| 2026.09.17 | ₩1,044 | ₩1,083 | ₩1,000 | ₩1,016 | -2.68% | 9.9만 |
|---|
| 2026.09.16 | ₩1,052 | ₩1,070 | ₩947 | ₩1,045 | -0.67% | 14.1만 |
|---|
| 2026.09.15 | ₩1,107 | ₩1,114 | ₩1,005 | ₩1,052 | -4.97% | 15만 |
|---|
| 2026.09.14 | ₩1,150 | ₩1,157 | ₩1,086 | ₩1,107 | -3.74% | 11.8만 |
|---|
| 2026.09.11 | ₩1,152 | ₩1,220 | ₩1,135 | ₩1,150 | -0.17% | 5.7만 |
|---|
| 2026.09.10 | ₩1,136 | ₩1,172 | ₩1,043 | ₩1,152 | +1.41% | 13.2만 |
|---|
| 2026.09.09 | ₩1,167 | ₩1,222 | ₩1,119 | ₩1,130 | -3.17% | 10만 |
|---|
| 2026.09.08 | ₩1,257 | ₩1,293 | ₩1,165 | ₩1,167 | -7.16% | 18.2만 |
|---|
| 2026.09.07 | ₩1,301 | ₩1,323 | ₩1,235 | ₩1,294 | -0.54% | 3.9만 |
|---|
| 2026.09.04 | ₩1,449 | ₩1,449 | ₩1,290 | ₩1,309 | -9.66% | 5.4만 |
|---|
| 2026.09.03 | ₩1,385 | ₩1,473 | ₩1,303 | ₩1,331 | -3.90% | 9.2만 |
|---|
| 2026.09.02 | ₩1,400 | ₩1,491 | ₩1,354 | ₩1,380 | -1.43% | 7.7만 |
|---|
| 2026.09.01 | ₩1,302 | ₩1,500 | ₩1,302 | ₩1,423 | +9.29% | 33.3만 |
|---|
| 2026.08.31 | ₩1,306 | ₩1,490 | ₩1,240 | ₩1,365 | +4.52% | 31.7만 |
|---|
| 2026.08.28 | ₩1,100 | ₩1,390 | ₩1,100 | ₩1,306 | +18.73% | 79.5만 |
|---|
| 2026.08.27 | ₩1,169 | ₩1,169 | ₩1,097 | ₩1,113 | -4.79% | 20.3만 |
|---|
| 2026.08.26 | ₩1,057 | ₩1,273 | ₩1,041 | ₩1,189 | +12.49% | 48.3만 |
|---|
| 2026.08.25 | ₩1,234 | ₩1,234 | ₩1,043 | ₩1,056 | -14.42% | 58.8만 |
|---|
| 2026.08.24 | ₩1,250 | ₩1,375 | ₩1,181 | ₩1,236 | -1.12% | 115.7만 |
|---|
| 2026.08.21 | ₩2,800 | ₩2,800 | ₩1,610 | ₩1,610 | -42.50% | 226.6만 |
|---|
| 2026.08.20 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,244 | ₩2,456 | ₩2,020 | ₩2,294 | +2.23% | 9만 |
|---|
| 2026.07.27 | ₩2,542 | ₩2,684 | ₩2,244 | ₩2,244 | -11.72% | 19.6만 |
|---|
| 2026.07.24 | ₩2,898 | ₩2,898 | ₩2,492 | ₩2,700 | -6.83% | 13만 |
|---|
| 2026.07.23 | ₩3,452 | ₩3,574 | ₩2,750 | ₩2,898 | -16.05% | 31.2만 |
|---|
| 2026.07.22 | ₩3,536 | ₩3,758 | ₩3,431 | ₩3,480 | -1.58% | 1.8만 |
|---|
| 2026.07.21 | ₩3,788 | ₩3,788 | ₩3,446 | ₩3,564 | -5.91% | 1.9만 |
|---|
| 2026.07.20 | ₩4,010 | ₩4,010 | ₩3,674 | ₩3,818 | -4.79% | 2.3만 |
|---|
| 2026.07.16 | ₩3,860 | ₩4,220 | ₩3,700 | ₩3,852 | -0.21% | 5.1만 |
|---|
| 2026.07.15 | ₩3,600 | ₩4,080 | ₩3,600 | ₩4,030 | +11.94% | 6.8만 |
|---|
| 2026.07.14 | ₩3,708 | ₩3,968 | ₩3,604 | ₩3,620 | -2.37% | 3.8만 |
|---|
| 2026.07.13 | ₩3,864 | ₩4,020 | ₩3,684 | ₩3,708 | -4.04% | 5.6만 |
|---|
| 2026.07.10 | ₩3,934 | ₩4,000 | ₩3,758 | ₩3,864 | -1.78% | 4만 |
|---|
| 2026.07.09 | ₩3,860 | ₩4,190 | ₩3,620 | ₩3,992 | +3.42% | 5.7만 |
|---|
| 2026.07.08 | ₩3,756 | ₩4,060 | ₩3,502 | ₩3,890 | +3.57% | 6.2만 |
|---|
| 2026.07.07 | ₩4,030 | ₩4,060 | ₩3,794 | ₩3,878 | -3.77% | 3.7만 |
|---|
| 2026.07.06 | ₩4,190 | ₩4,190 | ₩3,930 | ₩3,990 | -4.77% | 4.3만 |
|---|
| 2026.07.03 | ₩4,040 | ₩4,310 | ₩3,860 | ₩4,010 | -0.74% | 3.5만 |
|---|
| 2026.07.02 | ₩4,700 | ₩4,740 | ₩4,000 | ₩4,150 | -11.70% | 23.7만 |
|---|
| 2026.07.01 | ₩4,030 | ₩4,470 | ₩4,030 | ₩4,440 | +10.17% | 15.4만 |
|---|
| 2026.06.30 | ₩4,170 | ₩4,170 | ₩3,804 | ₩4,060 | -2.64% | 5.5만 |
|---|
| 2026.06.29 | ₩3,718 | ₩4,130 | ₩3,718 | ₩3,930 | +5.70% | 9.6만 |
|---|
| 2026.06.26 | ₩3,660 | ₩3,876 | ₩3,588 | ₩3,720 | +1.64% | 8.9만 |
|---|
| 2026.06.25 | ₩3,676 | ₩3,988 | ₩3,626 | ₩3,660 | -0.44% | 3.9만 |
|---|
| 2026.06.24 | ₩4,120 | ₩4,130 | ₩3,406 | ₩3,660 | -11.17% | 15.1만 |
|---|
| 2026.06.23 | ₩4,480 | ₩4,590 | ₩4,040 | ₩4,120 | -8.04% | 17.5만 |
|---|
| 2026.06.22 | ₩3,928 | ₩5,010 | ₩3,928 | ₩4,480 | +14.05% | 53.6만 |
|---|
| 2026.06.19 | ₩3,400 | ₩3,998 | ₩3,220 | ₩3,894 | +14.53% | 60.2만 |
|---|
| 2026.06.18 | ₩2,866 | ₩3,530 | ₩2,816 | ₩3,384 | +18.07% | 31.1만 |
|---|
| 2026.06.17 | ₩2,882 | ₩2,896 | ₩2,730 | ₩2,866 | -0.56% | 4.3만 |
|---|
| 2026.06.16 | ₩2,882 | ₩2,980 | ₩2,796 | ₩2,882 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩3,094 | ₩3,094 | ₩2,704 | ₩2,884 | -6.79% | 8.6만 |
|---|
| 2026.06.12 | ₩2,858 | ₩3,040 | ₩2,800 | ₩2,988 | +4.55% | 12.4만 |
|---|
| 2026.06.11 | ₩2,696 | ₩2,878 | ₩2,622 | ₩2,776 | +2.97% | 10.6만 |
|---|
| 2026.06.10 | ₩2,522 | ₩2,694 | ₩2,446 | ₩2,660 | +5.47% | 7.7만 |
|---|
| 2026.06.09 | ₩2,506 | ₩2,642 | ₩2,440 | ₩2,500 | -0.24% | 6.4만 |
|---|
| 2026.06.08 | ₩2,590 | ₩2,620 | ₩2,404 | ₩2,502 | -3.40% | 2.1만 |
|---|
| 2026.06.05 | ₩2,734 | ₩2,734 | ₩2,504 | ₩2,640 | -3.44% | 6.9만 |
|---|
| 2026.06.04 | ₩2,446 | ₩2,860 | ₩2,446 | ₩2,734 | +11.77% | 14.9만 |
|---|
| 2026.06.02 | ₩2,558 | ₩2,558 | ₩2,290 | ₩2,446 | -4.38% | 7.3만 |
|---|
| 2026.06.01 | ₩2,696 | ₩2,798 | ₩2,524 | ₩2,558 | -5.12% | 7.6만 |
|---|
| 2026.05.29 | ₩2,580 | ₩2,898 | ₩2,512 | ₩2,696 | +4.50% | 7.9만 |
|---|
| 2026.05.28 | ₩2,700 | ₩2,700 | ₩2,576 | ₩2,580 | -4.44% | 9.2만 |
|---|
| 2026.05.27 | ₩2,746 | ₩2,798 | ₩2,610 | ₩2,740 | -0.22% | 12.3만 |
|---|
| 2026.05.26 | ₩2,630 | ₩2,828 | ₩2,502 | ₩2,746 | +4.41% | 8.6만 |
|---|
| 2026.05.22 | ₩2,640 | ₩2,698 | ₩2,530 | ₩2,630 | -0.38% | 4.7만 |
|---|
| 2026.05.21 | ₩2,540 | ₩2,718 | ₩2,540 | ₩2,698 | +6.22% | 4.5만 |
|---|
| 2026.05.20 | ₩2,826 | ₩2,826 | ₩2,540 | ₩2,540 | -10.12% | 5.7만 |
|---|
| 2026.05.19 | ₩2,648 | ₩2,900 | ₩2,648 | ₩2,826 | +6.72% | 6.4만 |
|---|
| 2026.05.18 | ₩2,642 | ₩2,686 | ₩2,540 | ₩2,678 | +1.36% | 3.4만 |
|---|
| 2026.05.15 | ₩2,744 | ₩2,838 | ₩2,622 | ₩2,682 | -2.26% | 9.3만 |
|---|
| 2026.05.14 | ₩3,058 | ₩3,058 | ₩2,660 | ₩2,744 | -10.27% | 18.6만 |
|---|
| 2026.05.13 | ₩3,000 | ₩3,116 | ₩2,820 | ₩3,058 | +1.93% | 20.8만 |
|---|
| 2026.05.12 | ₩2,852 | ₩3,000 | ₩2,622 | ₩2,900 | +1.68% | 33.7만 |
|---|
| 2026.05.11 | ₩2,740 | ₩2,960 | ₩2,512 | ₩2,868 | +4.67% | 29.8만 |
|---|
| 2026.05.08 | ₩2,720 | ₩3,124 | ₩2,700 | ₩2,700 | -0.74% | 33만 |
|---|
| 2026.05.07 | ₩2,420 | ₩3,124 | ₩2,300 | ₩2,670 | +10.33% | 207.7만 |
|---|
| 2026.05.06 | ₩1,850 | ₩2,404 | ₩1,850 | ₩2,404 | +29.95% | 93.3만 |
|---|
| 2026.05.04 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,692 | ₩1,696 | ₩1,510 | ₩1,534 | -9.34% | 10.5만 |
|---|
| 2026.04.08 | ₩1,754 | ₩1,994 | ₩1,686 | ₩1,686 | -3.88% | 28.1만 |
|---|
| 2026.04.07 | ₩1,620 | ₩1,862 | ₩1,620 | ₩1,740 | +7.41% | 21.9만 |
|---|
| 2026.04.06 | ₩1,554 | ₩1,674 | ₩1,516 | ₩1,620 | +4.25% | 9.5만 |
|---|
| 2026.04.03 | ₩1,466 | ₩1,598 | ₩1,466 | ₩1,554 | +6.00% | 5.6만 |
|---|
| 2026.04.02 | ₩1,570 | ₩1,570 | ₩1,442 | ₩1,464 | -6.75% | 5.7만 |
|---|
| 2026.04.01 | ₩1,508 | ₩1,658 | ₩1,484 | ₩1,536 | +1.86% | 9.2만 |
|---|
| 2026.03.31 | ₩1,416 | ₩1,638 | ₩1,392 | ₩1,466 | +3.53% | 16.7만 |
|---|
| 2026.03.30 | ₩1,430 | ₩1,432 | ₩1,398 | ₩1,416 | -0.98% | 2만 |
|---|
| 2026.03.27 | ₩1,396 | ₩1,430 | ₩1,386 | ₩1,420 | +1.72% | 4.3만 |
|---|
| 2026.03.26 | ₩1,550 | ₩1,550 | ₩1,388 | ₩1,396 | -9.94% | 4.3만 |
|---|
| 2026.03.25 | ₩1,454 | ₩1,578 | ₩1,444 | ₩1,504 | +3.44% | 10.8만 |
|---|
| 2026.03.24 | ₩1,360 | ₩1,596 | ₩1,360 | ₩1,444 | +6.18% | 14.1만 |
|---|
| 2026.03.23 | ₩1,328 | ₩1,432 | ₩1,302 | ₩1,360 | +2.41% | 10.3만 |
|---|
| 2026.03.20 | ₩1,442 | ₩1,442 | ₩1,332 | ₩1,340 | -7.07% | 8.9만 |
|---|
| 2026.03.19 | ₩1,604 | ₩1,604 | ₩1,442 | ₩1,444 | -9.98% | 11만 |
|---|
| 2026.03.18 | ₩1,676 | ₩1,840 | ₩1,506 | ₩1,596 | -4.77% | 87.3만 |
|---|
| 2026.03.17 | ₩1,326 | ₩1,742 | ₩1,326 | ₩1,742 | +31.37% | 41.9만 |
|---|
| 2026.03.16 | ₩1,300 | ₩1,380 | ₩1,300 | ₩1,340 | +3.08% | 3.5만 |
|---|
| 2026.03.13 | ₩1,372 | ₩1,380 | ₩1,242 | ₩1,300 | -5.25% | 9.3만 |
|---|
| 2026.03.12 | ₩1,496 | ₩1,502 | ₩1,358 | ₩1,372 | -8.29% | 12.8만 |
|---|
| 2026.03.11 | ₩1,532 | ₩1,566 | ₩1,500 | ₩1,500 | -2.09% | 5.4만 |
|---|
| 2026.03.10 | ₩1,464 | ₩1,522 | ₩1,464 | ₩1,518 | +3.69% | 3.5만 |
|---|
| 2026.03.09 | ₩1,582 | ₩1,582 | ₩1,400 | ₩1,462 | -7.59% | 3.7만 |
|---|
| 2026.03.06 | ₩1,590 | ₩1,596 | ₩1,420 | ₩1,584 | -0.38% | 5.2만 |
|---|
| 2026.03.05 | ₩1,574 | ₩1,678 | ₩1,560 | ₩1,596 | +1.40% | 5.9만 |
|---|
| 2026.03.04 | ₩1,804 | ₩1,808 | ₩1,544 | ₩1,574 | -12.75% | 10.1만 |
|---|
| 2026.03.03 | ₩1,940 | ₩1,940 | ₩1,790 | ₩1,812 | -6.60% | 7.3만 |
|---|
| 2026.02.27 | ₩1,972 | ₩1,972 | ₩1,916 | ₩1,940 | -1.62% | 4.2만 |
|---|
| 2026.02.26 | ₩2,000 | ₩2,000 | ₩1,942 | ₩1,972 | -1.40% | 3.7만 |
|---|
| 2026.02.25 | ₩2,064 | ₩2,068 | ₩1,990 | ₩2,000 | -3.10% | 4.1만 |
|---|
| 2026.02.24 | ₩1,960 | ₩2,146 | ₩1,930 | ₩2,048 | +4.49% | 6.2만 |
|---|
| 2026.02.23 | ₩1,994 | ₩1,994 | ₩1,880 | ₩1,960 | -1.71% | 6.9만 |
|---|
| 2026.02.20 | ₩1,964 | ₩2,010 | ₩1,932 | ₩1,994 | +1.53% | 4.7만 |
|---|
| 2026.02.19 | ₩2,002 | ₩2,034 | ₩1,982 | ₩2,014 | +0.60% | 4.7만 |
|---|
| 2026.02.13 | ₩2,264 | ₩2,264 | ₩1,782 | ₩2,020 | -10.78% | 36만 |
|---|
| 2026.02.12 | ₩2,260 | ₩2,360 | ₩2,242 | ₩2,264 | +0.18% | 7.2만 |
|---|
| 2026.02.11 | ₩2,124 | ₩2,336 | ₩2,124 | ₩2,260 | +6.40% | 9.6만 |
|---|
| 2026.02.10 | ₩2,190 | ₩2,292 | ₩2,082 | ₩2,124 | -3.01% | 8.1만 |
|---|
| 2026.02.09 | ₩2,284 | ₩2,342 | ₩2,034 | ₩2,190 | -4.12% | 16.3만 |
|---|
| 2026.02.06 | ₩2,140 | ₩2,362 | ₩1,970 | ₩2,290 | +7.01% | 12.1만 |
|---|
| 2026.02.05 | ₩2,286 | ₩2,286 | ₩2,286 | ₩2,286 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩2,224 | ₩2,364 | ₩2,224 | ₩2,286 | +2.79% | 3.2만 |
|---|
| 2026.02.03 | ₩2,356 | ₩2,370 | ₩2,254 | ₩2,274 | -3.48% | 5.3만 |
|---|
| 2026.02.02 | ₩2,376 | ₩2,376 | ₩2,340 | ₩2,354 | -0.93% | 2.6만 |
|---|
| 2026.01.30 | ₩2,390 | ₩2,408 | ₩2,356 | ₩2,400 | +0.42% | 2.7만 |
|---|
| 2026.01.29 | ₩2,458 | ₩2,466 | ₩2,364 | ₩2,390 | -2.77% | 7만 |
|---|
| 2026.01.28 | ₩2,490 | ₩2,510 | ₩2,410 | ₩2,458 | -1.29% | 9.5만 |
|---|
| 2026.01.27 | ₩2,548 | ₩2,670 | ₩2,500 | ₩2,500 | -1.88% | 5.9만 |
|---|
| 2026.01.26 | ₩2,542 | ₩2,566 | ₩2,520 | ₩2,548 | +0.24% | 5.2만 |
|---|
| 2026.01.23 | ₩2,538 | ₩2,558 | ₩2,536 | ₩2,542 | +0.16% | 2.3만 |
|---|
| 2026.01.22 | ₩2,542 | ₩2,590 | ₩2,538 | ₩2,540 | -0.08% | 2.5만 |
|---|
| 2026.01.21 | ₩2,562 | ₩2,574 | ₩2,536 | ₩2,542 | -0.78% | 2.3만 |
|---|
| 2026.01.20 | ₩2,560 | ₩2,596 | ₩2,536 | ₩2,562 | +0.08% | 3.8만 |
|---|
| 2026.01.19 | ₩2,660 | ₩2,660 | ₩2,556 | ₩2,560 | -3.76% | 3.2만 |
|---|
| 2026.01.16 | ₩2,564 | ₩2,674 | ₩2,564 | ₩2,660 | +3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,640 | ₩2,536 | ₩2,564 | -2.88% | 2만 |
|---|
| 2026.01.14 | ₩2,640 | ₩2,640 | ₩2,560 | ₩2,564 | -2.88% | 1.5만 |
|---|
| 2026.01.13 | ₩2,644 | ₩2,680 | ₩2,590 | ₩2,608 | -1.36% | 2.9만 |
|---|
| 2026.01.12 | ₩2,588 | ₩2,846 | ₩2,556 | ₩2,604 | +0.62% | 12.1만 |
|---|
| 2026.01.09 | ₩2,498 | ₩2,720 | ₩2,488 | ₩2,588 | +3.60% | 5.7만 |
|---|
| 2026.01.08 | ₩2,590 | ₩2,590 | ₩2,484 | ₩2,486 | -4.02% | 3.2만 |
|---|
| 2026.01.07 | ₩2,566 | ₩2,640 | ₩2,540 | ₩2,592 | +1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩2,650 | ₩2,650 | ₩2,552 | ₩2,566 | -3.17% | 3.8만 |
|---|
| 2026.01.05 | ₩2,780 | ₩2,780 | ₩2,640 | ₩2,650 | -4.68% | 2.3만 |
|---|
| 2026.01.02 | ₩2,646 | ₩2,900 | ₩2,646 | ₩2,788 | +5.37% | 2.3만 |
|---|
| 2025.12.30 | ₩2,680 | ₩2,680 | ₩2,646 | ₩2,646 | -1.27% | 1만 |
|---|
| 2025.12.29 | ₩2,586 | ₩2,690 | ₩2,564 | ₩2,680 | +3.63% | 3만 |
|---|
| 2025.12.26 | ₩2,598 | ₩2,684 | ₩2,560 | ₩2,572 | -1.00% | 1.8만 |
|---|
| 2025.12.24 | ₩2,600 | ₩2,698 | ₩2,556 | ₩2,558 | -1.62% | 3.5만 |
|---|
| 2025.12.23 | ₩2,844 | ₩2,844 | ₩2,412 | ₩2,600 | -8.58% | 21.6만 |
|---|
| 2025.12.22 | ₩3,220 | ₩3,272 | ₩2,800 | ₩2,872 | -10.81% | 14.6만 |
|---|
| 2025.12.19 | ₩3,330 | ₩3,388 | ₩3,200 | ₩3,220 | -3.30% | 4.3만 |
|---|
| 2025.12.18 | ₩3,440 | ₩3,440 | ₩3,310 | ₩3,320 | -3.49% | 2.1만 |
|---|
| 2025.12.17 | ₩3,418 | ₩3,520 | ₩3,418 | ₩3,440 | +0.64% | 3.4천 |
|---|
| 2025.12.16 | ₩3,492 | ₩3,492 | ₩3,380 | ₩3,418 | -2.12% | 1.3만 |
|---|
| 2025.12.15 | ₩3,520 | ₩3,554 | ₩3,426 | ₩3,442 | -2.22% | 3.7만 |
|---|
| 2025.12.12 | ₩3,572 | ₩3,578 | ₩3,510 | ₩3,520 | -1.46% | 2.9만 |
|---|
| 2025.12.11 | ₩3,600 | ₩3,600 | ₩3,546 | ₩3,572 | -0.78% | 5.6천 |
|---|
| 2025.12.10 | ₩3,644 | ₩3,644 | ₩3,510 | ₩3,560 | -2.31% | 1.3만 |
|---|
| 2025.12.09 | ₩3,590 | ₩3,642 | ₩3,576 | ₩3,616 | +0.72% | 1.2만 |
|---|
| 2025.12.08 | ₩3,610 | ₩3,610 | ₩3,548 | ₩3,602 | -0.22% | 1.8만 |
|---|
| 2025.12.05 | ₩3,672 | ₩3,672 | ₩3,572 | ₩3,610 | -1.69% | 4.4만 |
|---|
| 2025.12.04 | ₩3,684 | ₩3,684 | ₩3,658 | ₩3,672 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩3,766 | ₩3,766 | ₩3,670 | ₩3,684 | -2.18% | 1.3만 |
|---|
| 2025.12.02 | ₩3,692 | ₩3,698 | ₩3,604 | ₩3,680 | -0.33% | 3만 |
|---|
| 2025.12.01 | ₩3,654 | ₩3,752 | ₩3,654 | ₩3,690 | +0.99% | 1.2만 |
|---|
| 2025.11.28 | ₩3,730 | ₩3,732 | ₩3,682 | ₩3,684 | -1.23% | 2.9만 |
|---|
| 2025.11.27 | ₩3,940 | ₩4,000 | ₩3,738 | ₩3,740 | -5.08% | 5.8만 |
|---|
| 2025.11.26 | ₩3,652 | ₩4,480 | ₩3,652 | ₩3,938 | +7.83% | 20.2만 |
|---|
| 2025.11.25 | ₩3,772 | ₩3,798 | ₩3,650 | ₩3,652 | -3.18% | 2만 |
|---|
| 2025.11.24 | ₩3,830 | ₩3,864 | ₩3,744 | ₩3,772 | -1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩4,020 | ₩4,020 | ₩3,820 | ₩3,830 | -4.73% | 2만 |
|---|
| 2025.11.20 | ₩4,000 | ₩4,160 | ₩3,910 | ₩3,992 | -0.20% | 1.2만 |
|---|
| 2025.11.19 | ₩4,050 | ₩4,180 | ₩3,958 | ₩4,000 | -1.23% | 2.8만 |
|---|
| 2025.11.18 | ₩4,580 | ₩4,580 | ₩3,970 | ₩4,080 | -10.92% | 9.9만 |
|---|
| 2025.11.17 | ₩4,110 | ₩4,660 | ₩4,030 | ₩4,540 | +10.46% | 14.4만 |
|---|
| 2025.11.14 | ₩4,170 | ₩4,170 | ₩4,080 | ₩4,110 | -1.44% | 1.5만 |
|---|
| 2025.11.13 | ₩4,500 | ₩4,540 | ₩4,170 | ₩4,170 | -7.33% | 4.6만 |
|---|
| 2025.11.12 | ₩4,490 | ₩4,620 | ₩4,240 | ₩4,500 | +0.22% | 4.5만 |
|---|
| 2025.11.11 | ₩4,200 | ₩4,730 | ₩4,200 | ₩4,500 | +7.14% | 25.3만 |
|---|
| 2025.11.10 | ₩3,970 | ₩4,360 | ₩3,906 | ₩4,200 | +5.79% | 19.3만 |
|---|
| 2025.11.07 | ₩3,632 | ₩4,190 | ₩3,630 | ₩3,970 | +9.31% | 25.3만 |
|---|
| 2025.11.06 | ₩3,752 | ₩3,752 | ₩3,616 | ₩3,632 | -3.20% | 1.6만 |
|---|
| 2025.11.05 | ₩3,722 | ₩3,788 | ₩3,660 | ₩3,694 | -0.75% | 2.1만 |
|---|
| 2025.11.04 | ₩3,750 | ₩3,750 | ₩3,652 | ₩3,722 | -0.75% | 2.5만 |
|---|
| 2025.11.03 | ₩3,572 | ₩3,792 | ₩3,572 | ₩3,740 | +4.70% | 6.2만 |
|---|
| 2025.10.31 | ₩3,800 | ₩4,260 | ₩3,540 | ₩3,600 | -5.26% | 15.2만 |
|---|
| 2025.10.30 | ₩3,728 | ₩3,798 | ₩3,694 | ₩3,732 | +0.11% | 4만 |
|---|
| 2025.10.29 | ₩3,858 | ₩3,960 | ₩3,710 | ₩3,728 | -3.37% | 4.1만 |
|---|
| 2025.10.28 | ₩3,822 | ₩3,980 | ₩3,822 | ₩3,856 | +0.89% | 3.6만 |
|---|
| 2025.10.27 | ₩3,958 | ₩3,958 | ₩3,880 | ₩3,892 | -1.67% | 1.4만 |
|---|
| 2025.10.24 | ₩3,872 | ₩3,960 | ₩3,860 | ₩3,920 | +1.24% | 1.9만 |
|---|
| 2025.10.23 | ₩3,952 | ₩3,952 | ₩3,860 | ₩3,880 | -1.82% | 1.6만 |
|---|
| 2025.10.22 | ₩3,650 | ₩3,980 | ₩3,638 | ₩3,940 | +7.95% | 8.7만 |
|---|
| 2025.10.21 | ₩3,728 | ₩3,728 | ₩3,640 | ₩3,662 | -1.77% | 2.3만 |
|---|
| 2025.10.20 | ₩3,760 | ₩3,806 | ₩3,688 | ₩3,698 | -1.65% | 2.6만 |
|---|
| 2025.10.17 | ₩3,754 | ₩3,840 | ₩3,682 | ₩3,804 | +1.33% | 6만 |
|---|
| 2025.10.16 | ₩3,810 | ₩3,810 | ₩3,700 | ₩3,746 | -1.68% | 4.9만 |
|---|
| 2025.10.15 | ₩3,794 | ₩3,872 | ₩3,758 | ₩3,790 | -0.11% | 2.5만 |
|---|
| 2025.10.14 | ₩3,840 | ₩3,984 | ₩3,740 | ₩3,794 | -1.20% | 3.2만 |
|---|
| 2025.10.13 | ₩3,780 | ₩3,898 | ₩3,734 | ₩3,856 | +2.01% | 2.3만 |
|---|
| 2025.10.10 | ₩3,960 | ₩3,970 | ₩3,800 | ₩3,846 | -2.88% | 3.1만 |
|---|