시장 데이터를 불러오는 중
전체 종목
푸드나무 과거 주가
290720.KQ · KOSDAQ
주요 업종은 무점포 소매업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290720.KQ · KOSDAQ
주요 업종은 무점포 소매업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,285 | ₩3,450 | ₩3,230 | ₩3,330 | +1.37% | 6.5만 |
| 2026.10.08 | ₩3,300 | ₩3,500 | ₩3,240 | ₩3,320 | +0.61% | 11.1만 |
| 2026.10.07 | ₩3,270 | ₩3,390 | ₩3,200 | ₩3,370 | +3.06% | 10만 |
| 2026.10.06 | ₩2,995 | ₩3,390 | ₩2,995 | ₩3,240 | +8.18% | 27.3만 |
| 2026.10.02 | ₩3,010 | ₩3,140 | ₩2,940 | ₩3,025 | +0.50% | 9.4만 |
| 2026.10.01 | ₩2,980 | ₩3,050 | ₩2,850 | ₩3,050 | +2.35% | 4.9만 |
| 2026.09.30 | ₩3,070 | ₩3,070 | ₩2,750 | ₩2,980 | -2.93% | 11.5만 |
| 2026.09.29 | ₩2,960 | ₩2,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,800 |
| ₩2,855 |
| -3.55% |
| 4.5만 |
| 2026.09.28 | ₩3,070 | ₩3,180 | ₩2,930 | ₩2,930 | -4.56% | 4만 |
|---|
| 2026.09.23 | ₩3,095 | ₩3,145 | ₩2,940 | ₩3,050 | -1.45% | 11.7만 |
|---|
| 2026.09.22 | ₩3,030 | ₩3,095 | ₩2,850 | ₩3,035 | +0.17% | 11.4만 |
|---|
| 2026.09.21 | ₩2,870 | ₩2,975 | ₩2,820 | ₩2,885 | +0.52% | 7.3만 |
|---|
| 2026.09.18 | ₩2,865 | ₩2,900 | ₩2,790 | ₩2,870 | +0.17% | 1.2만 |
|---|
| 2026.09.17 | ₩2,830 | ₩2,900 | ₩2,700 | ₩2,860 | +1.06% | 3.3만 |
|---|
| 2026.09.16 | ₩2,720 | ₩2,850 | ₩2,655 | ₩2,830 | +4.04% | 1.4만 |
|---|
| 2026.09.15 | ₩2,730 | ₩2,890 | ₩2,705 | ₩2,750 | +0.73% | 2만 |
|---|
| 2026.09.14 | ₩2,745 | ₩2,785 | ₩2,640 | ₩2,750 | +0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩2,540 | ₩2,800 | ₩2,480 | ₩2,745 | +8.07% | 5.2만 |
|---|
| 2026.09.10 | ₩2,650 | ₩2,650 | ₩2,500 | ₩2,535 | -4.34% | 4.6만 |
|---|
| 2026.09.09 | ₩2,660 | ₩2,705 | ₩2,535 | ₩2,705 | +1.69% | 4.7만 |
|---|
| 2026.09.08 | ₩2,640 | ₩2,710 | ₩2,590 | ₩2,710 | +2.65% | 4.6만 |
|---|
| 2026.09.07 | ₩2,725 | ₩2,740 | ₩2,650 | ₩2,710 | -0.55% | 1.2만 |
|---|
| 2026.09.04 | ₩2,895 | ₩2,895 | ₩2,715 | ₩2,725 | -5.87% | 7.1천 |
|---|
| 2026.09.03 | ₩2,975 | ₩2,975 | ₩2,700 | ₩2,780 | -6.55% | 2.8만 |
|---|
| 2026.09.02 | ₩2,650 | ₩2,850 | ₩2,520 | ₩2,835 | +6.98% | 9.3만 |
|---|
| 2026.09.01 | ₩2,700 | ₩2,875 | ₩2,650 | ₩2,650 | -1.85% | 6.5만 |
|---|
| 2026.08.31 | ₩2,850 | ₩2,850 | ₩2,690 | ₩2,700 | -5.26% | 4만 |
|---|
| 2026.08.28 | ₩2,920 | ₩2,945 | ₩2,770 | ₩2,865 | -1.88% | 6.9만 |
|---|
| 2026.08.27 | ₩2,850 | ₩2,895 | ₩2,725 | ₩2,870 | +0.70% | 4.8만 |
|---|
| 2026.08.26 | ₩2,850 | ₩2,910 | ₩2,750 | ₩2,850 | 0.00% | 3.9만 |
|---|
| 2026.08.25 | ₩2,885 | ₩2,990 | ₩2,710 | ₩2,850 | -1.21% | 3.6만 |
|---|
| 2026.08.24 | ₩3,190 | ₩3,190 | ₩2,825 | ₩2,885 | -9.56% | 2.4만 |
|---|
| 2026.08.21 | ₩2,990 | ₩3,000 | ₩2,870 | ₩2,930 | -2.01% | 3.1만 |
|---|
| 2026.08.20 | ₩2,990 | ₩3,005 | ₩2,900 | ₩3,000 | +0.33% | 1.6만 |
|---|
| 2026.08.19 | ₩3,035 | ₩3,100 | ₩2,925 | ₩2,985 | -1.65% | 5.5만 |
|---|
| 2026.08.18 | ₩3,230 | ₩3,230 | ₩3,010 | ₩3,030 | -6.19% | 3.6만 |
|---|
| 2026.08.14 | ₩3,235 | ₩3,235 | ₩2,985 | ₩3,120 | -3.55% | 8.7만 |
|---|
| 2026.08.13 | ₩3,070 | ₩3,105 | ₩2,950 | ₩3,075 | +0.16% | 1.3만 |
|---|
| 2026.08.12 | ₩2,930 | ₩3,080 | ₩2,815 | ₩3,070 | +4.78% | 5.4만 |
|---|
| 2026.08.11 | ₩2,860 | ₩2,995 | ₩2,815 | ₩2,930 | +2.45% | 3.3만 |
|---|
| 2026.08.10 | ₩2,960 | ₩3,005 | ₩2,815 | ₩2,950 | -0.34% | 2.9만 |
|---|
| 2026.08.07 | ₩3,190 | ₩3,190 | ₩2,980 | ₩2,980 | -6.58% | 2.1만 |
|---|
| 2026.08.06 | ₩3,280 | ₩3,280 | ₩2,900 | ₩3,200 | -2.44% | 7.9만 |
|---|
| 2026.08.05 | ₩3,060 | ₩3,170 | ₩2,800 | ₩3,145 | +2.78% | 9.7만 |
|---|
| 2026.08.04 | ₩3,080 | ₩3,200 | ₩2,780 | ₩3,060 | -0.65% | 10.3만 |
|---|
| 2026.08.03 | ₩3,175 | ₩3,270 | ₩2,980 | ₩3,080 | -2.99% | 7.6만 |
|---|
| 2026.07.31 | ₩2,855 | ₩3,285 | ₩2,750 | ₩3,170 | +11.03% | 22.2만 |
|---|
| 2026.07.30 | ₩3,020 | ₩3,130 | ₩2,840 | ₩2,840 | -5.96% | 7.1천 |
|---|
| 2026.07.29 | ₩3,235 | ₩3,265 | ₩2,745 | ₩3,020 | -6.65% | 6.6만 |
|---|
| 2026.07.28 | ₩3,085 | ₩3,155 | ₩2,940 | ₩3,020 | -2.11% | 6.2만 |
|---|
| 2026.07.27 | ₩3,250 | ₩3,485 | ₩3,080 | ₩3,110 | -4.31% | 7.7만 |
|---|
| 2026.07.24 | ₩3,270 | ₩3,270 | ₩3,100 | ₩3,245 | -0.76% | 7.9만 |
|---|
| 2026.07.23 | ₩3,050 | ₩3,175 | ₩2,950 | ₩3,175 | +4.10% | 3.9만 |
|---|
| 2026.07.22 | ₩3,100 | ₩3,100 | ₩2,970 | ₩3,070 | -0.97% | 1.6만 |
|---|
| 2026.07.21 | ₩3,055 | ₩3,150 | ₩2,935 | ₩3,015 | -1.31% | 19.2만 |
|---|
| 2026.07.20 | ₩3,070 | ₩3,190 | ₩2,770 | ₩3,055 | -0.49% | 24.9만 |
|---|
| 2026.07.16 | ₩3,085 | ₩3,100 | ₩3,000 | ₩3,070 | -0.49% | 2.1만 |
|---|
| 2026.07.15 | ₩3,105 | ₩3,175 | ₩2,945 | ₩3,110 | +0.16% | 7.3만 |
|---|
| 2026.07.14 | ₩3,060 | ₩3,140 | ₩2,985 | ₩3,110 | +1.63% | 5.2만 |
|---|
| 2026.07.13 | ₩3,170 | ₩3,200 | ₩2,950 | ₩3,195 | +0.79% | 19.4만 |
|---|
| 2026.07.10 | ₩3,135 | ₩3,185 | ₩2,980 | ₩3,170 | +1.12% | 13.1만 |
|---|
| 2026.07.09 | ₩3,145 | ₩3,145 | ₩2,965 | ₩3,135 | -0.32% | 18.7만 |
|---|
| 2026.07.08 | ₩2,820 | ₩3,115 | ₩2,820 | ₩3,105 | +10.11% | 11만 |
|---|
| 2026.07.07 | ₩3,010 | ₩3,195 | ₩2,770 | ₩3,100 | +2.99% | 11.4만 |
|---|
| 2026.07.06 | ₩2,980 | ₩3,060 | ₩2,835 | ₩3,010 | +1.01% | 10.7만 |
|---|
| 2026.07.03 | ₩2,710 | ₩3,200 | ₩2,490 | ₩2,985 | +10.15% | 17.2만 |
|---|
| 2026.07.02 | ₩2,460 | ₩2,800 | ₩2,360 | ₩2,700 | +9.76% | 10.1만 |
|---|
| 2026.07.01 | ₩2,310 | ₩2,965 | ₩2,310 | ₩2,460 | +6.49% | 22만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,420 | ₩2,220 | ₩2,310 | +0.87% | 6.3만 |
|---|
| 2026.06.29 | ₩2,085 | ₩2,290 | ₩1,980 | ₩2,290 | +9.83% | 6.7만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,500 | ₩2,135 | ₩2,190 | -12.40% | 7.2만 |
|---|
| 2026.06.25 | ₩2,440 | ₩2,470 | ₩2,100 | ₩2,250 | -7.79% | 6.3만 |
|---|
| 2026.06.24 | ₩2,165 | ₩2,450 | ₩2,080 | ₩2,405 | +11.09% | 9.8만 |
|---|
| 2026.06.23 | ₩2,480 | ₩2,645 | ₩2,200 | ₩2,230 | -10.08% | 9.8만 |
|---|
| 2026.06.22 | ₩3,240 | ₩3,240 | ₩2,260 | ₩2,480 | -23.46% | 48만 |
|---|
| 2026.06.19 | ₩3,075 | ₩3,210 | ₩2,950 | ₩3,000 | -2.44% | 3.7만 |
|---|
| 2026.06.18 | ₩2,950 | ₩3,385 | ₩2,940 | ₩3,100 | +5.08% | 8.8만 |
|---|
| 2026.06.17 | ₩3,240 | ₩3,260 | ₩2,945 | ₩3,070 | -5.25% | 5.2만 |
|---|
| 2026.06.16 | ₩3,395 | ₩3,400 | ₩3,150 | ₩3,240 | -4.57% | 8.9만 |
|---|
| 2026.06.15 | ₩3,395 | ₩3,430 | ₩3,105 | ₩3,400 | +0.15% | 6.2만 |
|---|
| 2026.06.12 | ₩3,220 | ₩3,405 | ₩3,140 | ₩3,400 | +5.59% | 28.2만 |
|---|
| 2026.06.11 | ₩2,705 | ₩3,495 | ₩2,705 | ₩3,215 | +18.85% | 51.6만 |
|---|
| 2026.06.10 | ₩3,390 | ₩3,390 | ₩2,665 | ₩2,705 | -20.21% | 5.1만 |
|---|
| 2026.06.09 | ₩2,390 | ₩2,850 | ₩2,390 | ₩2,780 | +16.32% | 8만 |
|---|
| 2026.06.08 | ₩2,580 | ₩2,970 | ₩2,335 | ₩2,390 | -7.36% | 8만 |
|---|
| 2026.06.05 | ₩2,730 | ₩2,740 | ₩2,475 | ₩2,545 | -6.78% | 10.4만 |
|---|
| 2026.06.04 | ₩2,670 | ₩2,775 | ₩2,475 | ₩2,540 | -4.87% | 5.5만 |
|---|
| 2026.06.02 | ₩2,805 | ₩2,855 | ₩2,565 | ₩2,670 | -4.81% | 7.3만 |
|---|
| 2026.06.01 | ₩3,030 | ₩3,060 | ₩2,780 | ₩2,800 | -7.59% | 10.4만 |
|---|
| 2026.05.29 | ₩3,030 | ₩3,320 | ₩2,920 | ₩3,025 | -0.17% | 5.9만 |
|---|
| 2026.05.28 | ₩3,215 | ₩3,230 | ₩2,935 | ₩3,030 | -5.75% | 4.4만 |
|---|
| 2026.05.27 | ₩3,295 | ₩3,295 | ₩2,825 | ₩3,195 | -3.03% | 4.6만 |
|---|
| 2026.05.26 | ₩3,275 | ₩3,480 | ₩3,120 | ₩3,190 | -2.60% | 12.6만 |
|---|
| 2026.05.22 | ₩3,240 | ₩3,330 | ₩3,130 | ₩3,260 | +0.62% | 5.9만 |
|---|
| 2026.05.21 | ₩3,120 | ₩3,300 | ₩3,110 | ₩3,240 | +3.85% | 7.2만 |
|---|
| 2026.05.20 | ₩3,280 | ₩3,345 | ₩3,080 | ₩3,120 | -4.88% | 10.8만 |
|---|
| 2026.05.19 | ₩3,075 | ₩3,205 | ₩3,075 | ₩3,125 | +1.63% | 2.5만 |
|---|
| 2026.05.18 | ₩3,150 | ₩3,250 | ₩2,910 | ₩3,075 | -2.38% | 5.5만 |
|---|
| 2026.05.15 | ₩3,150 | ₩3,290 | ₩2,980 | ₩3,015 | -4.29% | 2.1만 |
|---|
| 2026.05.14 | ₩3,265 | ₩3,355 | ₩3,100 | ₩3,125 | -4.29% | 2.6만 |
|---|
| 2026.05.13 | ₩3,270 | ₩3,440 | ₩3,210 | ₩3,265 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩3,220 | ₩3,475 | ₩3,220 | ₩3,270 | +1.55% | 3.2만 |
|---|
| 2026.05.11 | ₩3,350 | ₩3,440 | ₩3,200 | ₩3,230 | -3.58% | 4.8만 |
|---|
| 2026.05.08 | ₩2,985 | ₩3,455 | ₩2,975 | ₩3,380 | +13.23% | 20.4만 |
|---|
| 2026.05.07 | ₩3,150 | ₩3,150 | ₩2,890 | ₩2,985 | -5.24% | 47.5만 |
|---|
| 2026.05.06 | ₩3,315 | ₩3,350 | ₩2,990 | ₩3,100 | -6.49% | 14.7만 |
|---|
| 2026.05.04 | ₩3,580 | ₩3,700 | ₩3,300 | ₩3,315 | -7.40% | 3.7만 |
|---|
| 2026.04.30 | ₩3,650 | ₩3,650 | ₩3,430 | ₩3,440 | -5.75% | 2.8만 |
|---|
| 2026.04.29 | ₩3,410 | ₩3,625 | ₩3,330 | ₩3,500 | +2.64% | 4.8만 |
|---|
| 2026.04.28 | ₩3,555 | ₩3,675 | ₩3,310 | ₩3,410 | -4.08% | 6.9만 |
|---|
| 2026.04.27 | ₩3,560 | ₩3,950 | ₩3,500 | ₩3,550 | -0.28% | 7.8만 |
|---|
| 2026.04.24 | ₩3,665 | ₩3,780 | ₩3,420 | ₩3,560 | -2.86% | 3.6만 |
|---|
| 2026.04.23 | ₩3,750 | ₩3,825 | ₩3,620 | ₩3,670 | -2.13% | 2.1만 |
|---|
| 2026.04.22 | ₩3,920 | ₩3,925 | ₩3,725 | ₩3,750 | -4.34% | 7.3만 |
|---|
| 2026.04.21 | ₩3,890 | ₩3,890 | ₩3,740 | ₩3,840 | -1.29% | 5.9만 |
|---|
| 2026.04.20 | ₩3,765 | ₩3,980 | ₩3,465 | ₩3,790 | +0.66% | 10.6만 |
|---|
| 2026.04.17 | ₩3,975 | ₩3,975 | ₩3,700 | ₩3,770 | -5.16% | 11.5만 |
|---|
| 2026.04.16 | ₩3,785 | ₩3,965 | ₩3,785 | ₩3,950 | +4.36% | 13만 |
|---|
| 2026.04.15 | ₩3,700 | ₩3,820 | ₩3,575 | ₩3,785 | +2.30% | 9만 |
|---|
| 2026.04.14 | ₩3,610 | ₩3,750 | ₩3,535 | ₩3,750 | +3.88% | 8.6만 |
|---|
| 2026.04.13 | ₩3,615 | ₩3,830 | ₩3,410 | ₩3,600 | -0.41% | 9.8만 |
|---|
| 2026.04.10 | ₩3,415 | ₩3,725 | ₩3,295 | ₩3,630 | +6.30% | 17.3만 |
|---|
| 2026.04.09 | ₩3,355 | ₩3,400 | ₩3,175 | ₩3,380 | +0.75% | 4.5만 |
|---|
| 2026.04.08 | ₩3,355 | ₩3,400 | ₩3,200 | ₩3,355 | 0.00% | 4.5만 |
|---|
| 2026.04.07 | ₩3,200 | ₩3,395 | ₩3,130 | ₩3,350 | +4.69% | 14.5만 |
|---|
| 2026.04.06 | ₩3,135 | ₩3,400 | ₩3,000 | ₩3,195 | +1.91% | 4.9만 |
|---|
| 2026.04.03 | ₩3,020 | ₩3,175 | ₩3,015 | ₩3,135 | +3.81% | 2.2만 |
|---|
| 2026.04.02 | ₩3,240 | ₩3,250 | ₩2,900 | ₩3,020 | -6.79% | 3.3만 |
|---|
| 2026.04.01 | ₩3,025 | ₩3,210 | ₩2,990 | ₩3,195 | +5.62% | 6.4만 |
|---|
| 2026.03.31 | ₩3,010 | ₩3,165 | ₩2,955 | ₩3,025 | +0.50% | 2.3만 |
|---|
| 2026.03.30 | ₩3,055 | ₩3,150 | ₩2,810 | ₩3,040 | -0.49% | 4.1만 |
|---|
| 2026.03.27 | ₩3,200 | ₩3,200 | ₩2,990 | ₩3,045 | -4.84% | 5.9만 |
|---|
| 2026.03.26 | ₩3,130 | ₩3,380 | ₩3,120 | ₩3,200 | +2.24% | 17.8만 |
|---|
| 2026.03.25 | ₩3,240 | ₩3,275 | ₩2,920 | ₩3,110 | -4.01% | 12.3만 |
|---|
| 2026.03.24 | ₩3,385 | ₩3,485 | ₩3,100 | ₩3,260 | -3.69% | 23.1만 |
|---|
| 2026.03.23 | ₩2,980 | ₩3,275 | ₩2,925 | ₩3,270 | +9.73% | 23.4만 |
|---|
| 2026.03.20 | ₩2,800 | ₩2,985 | ₩2,795 | ₩2,980 | +6.43% | 85.8만 |
|---|
| 2026.03.19 | ₩2,800 | ₩2,855 | ₩2,610 | ₩2,750 | -1.79% | 6.3만 |
|---|
| 2026.03.18 | ₩2,895 | ₩2,895 | ₩2,570 | ₩2,610 | -9.84% | 9.3만 |
|---|
| 2026.03.17 | ₩2,715 | ₩2,890 | ₩2,715 | ₩2,880 | +6.08% | 10만 |
|---|
| 2026.03.16 | ₩2,500 | ₩2,745 | ₩2,485 | ₩2,715 | +8.60% | 11.1만 |
|---|
| 2026.03.13 | ₩2,220 | ₩2,555 | ₩2,220 | ₩2,500 | +12.61% | 11.5만 |
|---|
| 2026.03.12 | ₩2,385 | ₩2,395 | ₩2,220 | ₩2,335 | -2.10% | 7.7만 |
|---|
| 2026.03.11 | ₩2,285 | ₩2,355 | ₩2,255 | ₩2,290 | +0.22% | 2.5만 |
|---|
| 2026.03.10 | ₩2,315 | ₩2,355 | ₩2,155 | ₩2,285 | -1.30% | 4.4만 |
|---|
| 2026.03.09 | ₩2,295 | ₩2,305 | ₩2,175 | ₩2,240 | -2.40% | 3.9만 |
|---|
| 2026.03.06 | ₩2,245 | ₩2,320 | ₩2,165 | ₩2,300 | +2.45% | 3.3만 |
|---|
| 2026.03.05 | ₩2,160 | ₩2,250 | ₩2,020 | ₩2,200 | +1.85% | 3.2만 |
|---|
| 2026.03.04 | ₩2,115 | ₩2,120 | ₩1,990 | ₩2,055 | -2.84% | 3.6만 |
|---|
| 2026.03.03 | ₩2,285 | ₩2,295 | ₩2,040 | ₩2,115 | -7.44% | 4.2만 |
|---|
| 2026.02.27 | ₩2,275 | ₩2,475 | ₩2,250 | ₩2,285 | +0.44% | 5.7만 |
|---|
| 2026.02.26 | ₩2,325 | ₩2,325 | ₩2,265 | ₩2,275 | -2.15% | 1.4만 |
|---|
| 2026.02.25 | ₩2,365 | ₩2,370 | ₩2,270 | ₩2,325 | -1.69% | 6.3만 |
|---|
| 2026.02.24 | ₩2,205 | ₩2,405 | ₩2,185 | ₩2,365 | +7.26% | 4.2만 |
|---|
| 2026.02.23 | ₩2,260 | ₩2,315 | ₩2,210 | ₩2,220 | -1.77% | 2.5만 |
|---|
| 2026.02.20 | ₩2,280 | ₩2,320 | ₩2,200 | ₩2,260 | -0.88% | 2.8만 |
|---|
| 2026.02.19 | ₩2,355 | ₩2,355 | ₩2,200 | ₩2,280 | -3.18% | 3.3만 |
|---|
| 2026.02.13 | ₩2,410 | ₩2,425 | ₩2,315 | ₩2,375 | -1.45% | 3.9만 |
|---|
| 2026.02.12 | ₩2,390 | ₩2,405 | ₩2,330 | ₩2,340 | -2.09% | 4.4만 |
|---|
| 2026.02.11 | ₩2,370 | ₩2,390 | ₩2,310 | ₩2,370 | 0.00% | 7.1만 |
|---|
| 2026.02.10 | ₩2,355 | ₩2,395 | ₩2,245 | ₩2,370 | +0.64% | 5.7만 |
|---|
| 2026.02.09 | ₩2,185 | ₩2,395 | ₩2,180 | ₩2,350 | +7.55% | 11.6만 |
|---|
| 2026.02.06 | ₩2,160 | ₩2,310 | ₩2,050 | ₩2,180 | +0.93% | 5.7만 |
|---|
| 2026.02.05 | ₩2,150 | ₩2,320 | ₩2,150 | ₩2,165 | +0.70% | 25.6만 |
|---|
| 2026.02.04 | ₩2,050 | ₩2,210 | ₩2,050 | ₩2,150 | +4.88% | 8.5만 |
|---|
| 2026.02.03 | ₩2,090 | ₩2,100 | ₩1,989 | ₩2,065 | -1.20% | 5.6만 |
|---|
| 2026.02.02 | ₩1,969 | ₩2,090 | ₩1,900 | ₩1,982 | +0.66% | 7.3만 |
|---|
| 2026.01.30 | ₩2,010 | ₩2,010 | ₩1,871 | ₩1,985 | -1.24% | 4.3만 |
|---|
| 2026.01.29 | ₩1,972 | ₩1,991 | ₩1,901 | ₩1,991 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩1,999 | ₩1,999 | ₩1,919 | ₩1,972 | -1.35% | 2.7만 |
|---|
| 2026.01.27 | ₩1,941 | ₩1,999 | ₩1,941 | ₩1,943 | +0.10% | 2.5만 |
|---|
| 2026.01.26 | ₩1,945 | ₩1,993 | ₩1,913 | ₩1,941 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩1,960 | ₩1,996 | ₩1,902 | ₩1,945 | -0.77% | 3.6만 |
|---|
| 2026.01.22 | ₩1,964 | ₩1,964 | ₩1,870 | ₩1,960 | -0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩1,913 | ₩1,970 | ₩1,913 | ₩1,923 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩2,140 | ₩2,140 | ₩1,922 | ₩1,965 | -8.18% | 1.9만 |
|---|
| 2026.01.19 | ₩1,966 | ₩2,035 | ₩1,942 | ₩1,958 | -0.41% | 1.5만 |
|---|
| 2026.01.16 | ₩1,970 | ₩2,000 | ₩1,950 | ₩1,966 | -0.20% | 9.2천 |
|---|
| 2026.01.15 | ₩1,959 | ₩1,999 | ₩1,925 | ₩1,965 | +0.31% | 2.6만 |
|---|
| 2026.01.14 | ₩1,949 | ₩2,320 | ₩1,839 | ₩1,959 | +0.51% | 27.3만 |
|---|
| 2026.01.13 | ₩1,970 | ₩2,000 | ₩1,944 | ₩1,955 | -0.76% | 1.3만 |
|---|
| 2026.01.12 | ₩1,965 | ₩2,060 | ₩1,936 | ₩1,969 | +0.20% | 7.1천 |
|---|
| 2026.01.09 | ₩1,969 | ₩2,030 | ₩1,950 | ₩1,961 | -0.41% | 7.9천 |
|---|
| 2026.01.08 | ₩1,999 | ₩2,000 | ₩1,945 | ₩1,950 | -2.45% | 1.2만 |
|---|
| 2026.01.07 | ₩2,050 | ₩2,050 | ₩1,951 | ₩1,999 | -2.49% | 1.3만 |
|---|
| 2026.01.06 | ₩2,000 | ₩2,080 | ₩1,972 | ₩1,992 | -0.40% | 1.5만 |
|---|
| 2026.01.05 | ₩1,999 | ₩2,050 | ₩1,957 | ₩2,000 | +0.05% | 1.9만 |
|---|
| 2026.01.02 | ₩1,994 | ₩2,010 | ₩1,994 | ₩1,996 | +0.10% | 2.1만 |
|---|
| 2025.12.30 | ₩2,000 | ₩2,200 | ₩1,993 | ₩1,994 | -0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩2,000 | ₩2,080 | ₩1,999 | ₩2,000 | 0.00% | 1.1만 |
|---|
| 2025.12.26 | ₩2,030 | ₩2,070 | ₩1,989 | ₩2,010 | -0.99% | 3.4만 |
|---|
| 2025.12.24 | ₩2,085 | ₩2,185 | ₩2,030 | ₩2,030 | -2.64% | 2.5만 |
|---|
| 2025.12.23 | ₩2,100 | ₩2,400 | ₩2,030 | ₩2,085 | -0.71% | 16만 |
|---|
| 2025.12.22 | ₩1,916 | ₩2,150 | ₩1,897 | ₩2,100 | +9.60% | 16.4만 |
|---|
| 2025.12.19 | ₩1,925 | ₩1,934 | ₩1,892 | ₩1,916 | -0.47% | 1.7만 |
|---|
| 2025.12.18 | ₩1,892 | ₩1,949 | ₩1,892 | ₩1,923 | +1.64% | 5.8천 |
|---|
| 2025.12.17 | ₩1,956 | ₩2,120 | ₩1,895 | ₩1,940 | -0.82% | 6.9만 |
|---|
| 2025.12.16 | ₩1,997 | ₩1,997 | ₩1,950 | ₩1,950 | -2.35% | 5.9천 |
|---|
| 2025.12.15 | ₩2,010 | ₩2,045 | ₩1,950 | ₩1,995 | -0.75% | 1만 |
|---|
| 2025.12.12 | ₩1,997 | ₩2,035 | ₩1,991 | ₩1,995 | -0.10% | 1.4만 |
|---|
| 2025.12.11 | ₩2,150 | ₩2,150 | ₩1,964 | ₩1,996 | -7.16% | 5천 |
|---|
| 2025.12.10 | ₩2,005 | ₩2,010 | ₩1,980 | ₩2,000 | -0.25% | 3.8천 |
|---|
| 2025.12.09 | ₩2,015 | ₩2,020 | ₩2,000 | ₩2,005 | -0.50% | 6.8천 |
|---|
| 2025.12.08 | ₩1,990 | ₩2,055 | ₩1,990 | ₩2,010 | +1.01% | 1.7만 |
|---|
| 2025.12.05 | ₩2,005 | ₩2,015 | ₩2,000 | ₩2,010 | +0.25% | 4천 |
|---|
| 2025.12.04 | ₩2,075 | ₩2,075 | ₩2,000 | ₩2,000 | -3.61% | 1.6천 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,085 | ₩1,992 | ₩2,000 | -4.08% | 9.2천 |
|---|
| 2025.12.02 | ₩1,999 | ₩2,075 | ₩1,999 | ₩2,000 | +0.05% | 5.8천 |
|---|
| 2025.12.01 | ₩1,990 | ₩2,105 | ₩1,970 | ₩1,998 | +0.40% | 9.4천 |
|---|
| 2025.11.28 | ₩2,035 | ₩2,115 | ₩1,955 | ₩1,990 | -2.21% | 3.2만 |
|---|
| 2025.11.27 | ₩2,185 | ₩2,185 | ₩2,015 | ₩2,025 | -7.32% | 1.2만 |
|---|
| 2025.11.26 | ₩2,010 | ₩2,070 | ₩2,010 | ₩2,025 | +0.75% | 4.4천 |
|---|
| 2025.11.25 | ₩2,110 | ₩2,110 | ₩1,985 | ₩2,010 | -4.74% | 3.8만 |
|---|
| 2025.11.24 | ₩2,115 | ₩2,180 | ₩2,010 | ₩2,100 | -0.71% | 1.8만 |
|---|
| 2025.11.21 | ₩2,145 | ₩2,160 | ₩2,130 | ₩2,160 | +0.70% | 3.3천 |
|---|
| 2025.11.20 | ₩2,090 | ₩2,220 | ₩2,090 | ₩2,160 | +3.35% | 2.2만 |
|---|
| 2025.11.19 | ₩2,235 | ₩2,240 | ₩2,070 | ₩2,090 | -6.49% | 2.5만 |
|---|
| 2025.11.18 | ₩2,220 | ₩2,220 | ₩2,080 | ₩2,095 | -5.63% | 1.6만 |
|---|
| 2025.11.17 | ₩2,185 | ₩2,240 | ₩2,130 | ₩2,135 | -2.29% | 1.9만 |
|---|
| 2025.11.14 | ₩2,125 | ₩2,285 | ₩2,085 | ₩2,185 | +2.82% | 2.5만 |
|---|
| 2025.11.13 | ₩2,245 | ₩2,245 | ₩2,140 | ₩2,140 | -4.68% | 1.5만 |
|---|
| 2025.11.12 | ₩2,190 | ₩2,320 | ₩2,140 | ₩2,210 | +0.91% | 16.1만 |
|---|
| 2025.11.11 | ₩2,145 | ₩2,430 | ₩1,930 | ₩2,195 | +2.33% | 25.1만 |
|---|
| 2025.11.10 | ₩2,030 | ₩2,080 | ₩2,000 | ₩2,025 | -0.25% | 7.1천 |
|---|
| 2025.11.07 | ₩2,060 | ₩2,135 | ₩2,000 | ₩2,025 | -1.70% | 1.6만 |
|---|
| 2025.11.06 | ₩2,025 | ₩2,080 | ₩2,010 | ₩2,060 | +1.73% | 3.4천 |
|---|
| 2025.11.05 | ₩2,005 | ₩2,050 | ₩2,000 | ₩2,025 | +1.00% | 9.1천 |
|---|
| 2025.11.04 | ₩2,040 | ₩2,060 | ₩2,015 | ₩2,030 | -0.49% | 2.1만 |
|---|
| 2025.11.03 | ₩2,030 | ₩2,190 | ₩2,000 | ₩2,045 | +0.74% | 3만 |
|---|
| 2025.10.31 | ₩2,045 | ₩2,085 | ₩2,010 | ₩2,030 | -0.73% | 1.1만 |
|---|
| 2025.10.30 | ₩2,020 | ₩2,095 | ₩2,010 | ₩2,055 | +1.73% | 1.3만 |
|---|
| 2025.10.29 | ₩2,045 | ₩2,080 | ₩2,020 | ₩2,055 | +0.49% | 7천 |
|---|
| 2025.10.28 | ₩2,075 | ₩2,075 | ₩2,035 | ₩2,045 | -1.45% | 1.2만 |
|---|
| 2025.10.27 | ₩2,145 | ₩2,160 | ₩2,020 | ₩2,080 | -3.03% | 4.4천 |
|---|
| 2025.10.24 | ₩2,140 | ₩2,200 | ₩2,100 | ₩2,155 | +0.70% | 3.4만 |
|---|
| 2025.10.23 | ₩2,240 | ₩2,240 | ₩2,090 | ₩2,110 | -5.80% | 1.3만 |
|---|
| 2025.10.22 | ₩2,110 | ₩2,190 | ₩2,050 | ₩2,160 | +2.37% | 2.7만 |
|---|
| 2025.10.21 | ₩2,160 | ₩2,240 | ₩2,075 | ₩2,110 | -2.31% | 1.9만 |
|---|
| 2025.10.20 | ₩2,115 | ₩2,120 | ₩2,030 | ₩2,100 | -0.71% | 2.4만 |
|---|
| 2025.10.17 | ₩2,030 | ₩2,150 | ₩1,990 | ₩2,115 | +4.19% | 3만 |
|---|
| 2025.10.16 | ₩2,015 | ₩2,040 | ₩2,000 | ₩2,030 | +0.74% | 2.2만 |
|---|
| 2025.10.15 | ₩2,000 | ₩2,150 | ₩2,000 | ₩2,030 | +1.50% | 1.7만 |
|---|
| 2025.10.14 | ₩1,993 | ₩2,065 | ₩1,950 | ₩2,000 | +0.35% | 4.8만 |
|---|
| 2025.10.13 | ₩2,010 | ₩2,020 | ₩1,983 | ₩1,993 | -0.85% | 6.9천 |
|---|