시장 데이터를 불러오는 중
전체 종목
교촌에프앤비 과거 주가
Kyochon F&B · 339770.KS · KOSPI
주요 제품·사업: 치킨 프랜차이즈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyochon F&B · 339770.KS · KOSPI
주요 제품·사업: 치킨 프랜차이즈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,930 | ₩3,935 | ₩3,820 | ₩3,875 | -1.40% | 6.4만 |
| 2026.10.07 | ₩3,915 | ₩3,930 | ₩3,880 | ₩3,920 | +0.13% | 2만 |
| 2026.10.06 | ₩3,885 | ₩3,915 | ₩3,860 | ₩3,910 | +0.64% | 4.5만 |
| 2026.10.02 | ₩3,865 | ₩3,880 | ₩3,840 | ₩3,860 | -0.13% | 2.4만 |
| 2026.10.01 | ₩3,820 | ₩3,865 | ₩3,805 | ₩3,850 | +0.79% | 3.7만 |
| 2026.09.30 | ₩3,825 | ₩3,830 | ₩3,790 | ₩3,825 | 0.00% | 1.9만 |
| 2026.09.29 | ₩3,790 | ₩3,835 | ₩3,790 | ₩3,830 | +1.06% | 3.1만 |
| 2026.09.28 | ₩3,840 | ₩3,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,785 |
| ₩3,825 |
| -0.39% |
| 1.5만 |
| 2026.09.23 | ₩3,805 | ₩3,820 | ₩3,755 | ₩3,810 | +0.13% | 2.7만 |
|---|
| 2026.09.22 | ₩3,805 | ₩3,815 | ₩3,770 | ₩3,805 | 0.00% | 2.2만 |
|---|
| 2026.09.21 | ₩3,825 | ₩3,825 | ₩3,755 | ₩3,805 | -0.52% | 3.4만 |
|---|
| 2026.09.18 | ₩3,815 | ₩3,840 | ₩3,805 | ₩3,825 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩3,840 | ₩3,840 | ₩3,780 | ₩3,820 | -0.52% | 5.3만 |
|---|
| 2026.09.16 | ₩3,845 | ₩3,880 | ₩3,815 | ₩3,825 | -0.52% | 1.8만 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,895 | ₩3,800 | ₩3,845 | +1.18% | 3.6만 |
|---|
| 2026.09.14 | ₩3,860 | ₩3,860 | ₩3,825 | ₩3,845 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,800 | ₩3,880 | ₩3,800 | ₩3,840 | +1.05% | 3.9만 |
|---|
| 2026.09.10 | ₩3,805 | ₩3,850 | ₩3,775 | ₩3,830 | +0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩3,795 | ₩3,830 | ₩3,775 | ₩3,800 | +0.13% | 1.8만 |
|---|
| 2026.09.08 | ₩3,800 | ₩3,885 | ₩3,775 | ₩3,785 | -0.39% | 7.1만 |
|---|
| 2026.09.07 | ₩3,805 | ₩3,920 | ₩3,795 | ₩3,800 | -0.13% | 4만 |
|---|
| 2026.09.04 | ₩3,840 | ₩3,850 | ₩3,795 | ₩3,800 | -1.04% | 1.7만 |
|---|
| 2026.09.03 | ₩3,860 | ₩3,870 | ₩3,785 | ₩3,800 | -1.55% | 3.9만 |
|---|
| 2026.09.02 | ₩3,860 | ₩3,860 | ₩3,815 | ₩3,840 | -0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩3,825 | ₩3,850 | ₩3,810 | ₩3,845 | +0.52% | 4.2만 |
|---|
| 2026.08.31 | ₩3,825 | ₩3,835 | ₩3,775 | ₩3,830 | +0.13% | 2.4만 |
|---|
| 2026.08.28 | ₩3,800 | ₩3,830 | ₩3,745 | ₩3,825 | +0.66% | 5.3만 |
|---|
| 2026.08.27 | ₩3,840 | ₩3,850 | ₩3,755 | ₩3,800 | -1.04% | 4.5만 |
|---|
| 2026.08.26 | ₩3,840 | ₩3,855 | ₩3,770 | ₩3,840 | 0.00% | 5만 |
|---|
| 2026.08.25 | ₩3,830 | ₩3,865 | ₩3,785 | ₩3,840 | +0.26% | 3.2만 |
|---|
| 2026.08.24 | ₩3,805 | ₩3,835 | ₩3,765 | ₩3,790 | -0.39% | 5.4만 |
|---|
| 2026.08.21 | ₩3,770 | ₩3,800 | ₩3,715 | ₩3,770 | 0.00% | 3.2만 |
|---|
| 2026.08.20 | ₩3,860 | ₩3,860 | ₩3,745 | ₩3,800 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩3,815 | ₩3,825 | ₩3,700 | ₩3,815 | 0.00% | 3.9만 |
|---|
| 2026.08.18 | ₩3,870 | ₩3,895 | ₩3,790 | ₩3,830 | -1.03% | 5.4만 |
|---|
| 2026.08.14 | ₩3,850 | ₩3,905 | ₩3,840 | ₩3,875 | +0.65% | 2.5만 |
|---|
| 2026.08.13 | ₩3,885 | ₩3,915 | ₩3,820 | ₩3,835 | -1.29% | 5.9만 |
|---|
| 2026.08.12 | ₩3,920 | ₩3,930 | ₩3,830 | ₩3,885 | -0.89% | 5.7만 |
|---|
| 2026.08.11 | ₩3,835 | ₩3,895 | ₩3,795 | ₩3,880 | +1.17% | 8.1만 |
|---|
| 2026.08.10 | ₩3,830 | ₩3,830 | ₩3,740 | ₩3,805 | -0.65% | 4.9만 |
|---|
| 2026.08.07 | ₩3,720 | ₩3,800 | ₩3,720 | ₩3,780 | +1.61% | 6.1만 |
|---|
| 2026.08.06 | ₩3,740 | ₩3,750 | ₩3,695 | ₩3,715 | -0.67% | 2.5만 |
|---|
| 2026.08.05 | ₩3,720 | ₩3,760 | ₩3,690 | ₩3,745 | +0.67% | 9.2만 |
|---|
| 2026.08.04 | ₩3,640 | ₩3,730 | ₩3,640 | ₩3,710 | +1.92% | 4만 |
|---|
| 2026.08.03 | ₩3,705 | ₩3,730 | ₩3,605 | ₩3,665 | -1.08% | 8만 |
|---|
| 2026.07.31 | ₩3,635 | ₩3,695 | ₩3,580 | ₩3,690 | +1.51% | 6.4만 |
|---|
| 2026.07.30 | ₩3,495 | ₩3,690 | ₩3,495 | ₩3,635 | +4.01% | 10.3만 |
|---|
| 2026.07.29 | ₩3,510 | ₩3,675 | ₩3,495 | ₩3,500 | -0.28% | 16.3만 |
|---|
| 2026.07.28 | ₩3,635 | ₩3,710 | ₩3,530 | ₩3,530 | -2.89% | 5만 |
|---|
| 2026.07.27 | ₩3,650 | ₩3,730 | ₩3,645 | ₩3,695 | +1.23% | 6.1만 |
|---|
| 2026.07.24 | ₩3,595 | ₩3,665 | ₩3,595 | ₩3,625 | +0.83% | 6만 |
|---|
| 2026.07.23 | ₩3,505 | ₩3,630 | ₩3,500 | ₩3,595 | +2.57% | 7.2만 |
|---|
| 2026.07.22 | ₩3,535 | ₩3,585 | ₩3,495 | ₩3,505 | -0.85% | 7만 |
|---|
| 2026.07.21 | ₩3,630 | ₩3,630 | ₩3,500 | ₩3,530 | -2.75% | 8.2만 |
|---|
| 2026.07.20 | ₩3,600 | ₩3,650 | ₩3,555 | ₩3,630 | +0.83% | 5.8만 |
|---|
| 2026.07.16 | ₩3,650 | ₩3,690 | ₩3,575 | ₩3,650 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩3,605 | ₩3,690 | ₩3,600 | ₩3,615 | +0.28% | 4.1만 |
|---|
| 2026.07.14 | ₩3,665 | ₩3,665 | ₩3,565 | ₩3,605 | -1.64% | 19.3만 |
|---|
| 2026.07.13 | ₩3,740 | ₩3,780 | ₩3,650 | ₩3,665 | -2.01% | 10.8만 |
|---|
| 2026.07.10 | ₩3,680 | ₩3,790 | ₩3,680 | ₩3,740 | +1.63% | 6.3만 |
|---|
| 2026.07.09 | ₩3,700 | ₩3,750 | ₩3,635 | ₩3,680 | -0.54% | 9.1만 |
|---|
| 2026.07.08 | ₩3,780 | ₩3,800 | ₩3,670 | ₩3,730 | -1.32% | 10.1만 |
|---|
| 2026.07.07 | ₩3,765 | ₩3,810 | ₩3,695 | ₩3,770 | +0.13% | 9만 |
|---|
| 2026.07.06 | ₩3,780 | ₩3,790 | ₩3,660 | ₩3,770 | -0.26% | 8만 |
|---|
| 2026.07.03 | ₩3,795 | ₩3,795 | ₩3,600 | ₩3,735 | -1.58% | 22만 |
|---|
| 2026.07.02 | ₩3,710 | ₩3,785 | ₩3,640 | ₩3,740 | +0.81% | 9.4만 |
|---|
| 2026.07.01 | ₩3,690 | ₩3,800 | ₩3,670 | ₩3,740 | +1.36% | 5.8만 |
|---|
| 2026.06.30 | ₩3,780 | ₩3,810 | ₩3,685 | ₩3,685 | -2.51% | 5.6만 |
|---|
| 2026.06.29 | ₩3,500 | ₩3,770 | ₩3,500 | ₩3,750 | +7.14% | 11.1만 |
|---|
| 2026.06.26 | ₩3,715 | ₩3,715 | ₩3,565 | ₩3,645 | -1.88% | 14.5만 |
|---|
| 2026.06.25 | ₩3,690 | ₩3,820 | ₩3,650 | ₩3,715 | +0.68% | 14.1만 |
|---|
| 2026.06.24 | ₩3,670 | ₩3,795 | ₩3,655 | ₩3,795 | +3.41% | 8만 |
|---|
| 2026.06.23 | ₩3,845 | ₩3,845 | ₩3,650 | ₩3,670 | -4.55% | 13.7만 |
|---|
| 2026.06.22 | ₩3,935 | ₩3,935 | ₩3,815 | ₩3,845 | -2.29% | 9.2만 |
|---|
| 2026.06.19 | ₩3,950 | ₩4,000 | ₩3,855 | ₩3,940 | -0.25% | 15.4만 |
|---|
| 2026.06.18 | ₩4,060 | ₩4,065 | ₩3,960 | ₩3,995 | -1.60% | 15만 |
|---|
| 2026.06.17 | ₩4,060 | ₩4,095 | ₩4,020 | ₩4,060 | 0.00% | 14.2만 |
|---|
| 2026.06.16 | ₩4,045 | ₩4,130 | ₩3,980 | ₩4,060 | +0.37% | 14.7만 |
|---|
| 2026.06.15 | ₩4,075 | ₩4,155 | ₩4,000 | ₩4,040 | -0.86% | 20.8만 |
|---|
| 2026.06.12 | ₩4,185 | ₩4,185 | ₩4,010 | ₩4,065 | -2.87% | 38.5만 |
|---|
| 2026.06.11 | ₩4,105 | ₩4,375 | ₩3,935 | ₩4,000 | -2.56% | 62.2만 |
|---|
| 2026.06.10 | ₩4,160 | ₩4,270 | ₩3,800 | ₩4,100 | -1.44% | 9 |
|---|
| 2026.06.09 | ₩3,945 | ₩4,265 | ₩3,945 | ₩4,230 | +7.22% | 29.2만 |
|---|
| 2026.06.08 | ₩3,995 | ₩4,040 | ₩3,850 | ₩3,945 | -1.25% | 15.4만 |
|---|
| 2026.06.05 | ₩4,065 | ₩4,065 | ₩3,930 | ₩4,045 | -0.49% | 10.4만 |
|---|
| 2026.06.04 | ₩4,045 | ₩4,070 | ₩3,995 | ₩4,030 | -0.37% | 10.3만 |
|---|
| 2026.06.02 | ₩4,055 | ₩4,090 | ₩3,990 | ₩4,045 | -0.25% | 13만 |
|---|
| 2026.06.01 | ₩4,035 | ₩4,185 | ₩4,035 | ₩4,090 | +1.36% | 16.4만 |
|---|
| 2026.05.29 | ₩4,105 | ₩4,120 | ₩4,010 | ₩4,030 | -1.83% | 12.2만 |
|---|
| 2026.05.28 | ₩4,150 | ₩4,155 | ₩4,015 | ₩4,100 | -1.20% | 15.2만 |
|---|
| 2026.05.27 | ₩4,145 | ₩4,150 | ₩4,075 | ₩4,115 | -0.72% | 12.6만 |
|---|
| 2026.05.26 | ₩4,190 | ₩4,220 | ₩4,115 | ₩4,145 | -1.07% | 11.6만 |
|---|
| 2026.05.22 | ₩4,105 | ₩4,215 | ₩4,095 | ₩4,185 | +1.95% | 11.6만 |
|---|
| 2026.05.21 | ₩4,145 | ₩4,180 | ₩4,080 | ₩4,090 | -1.33% | 17.4만 |
|---|
| 2026.05.20 | ₩4,190 | ₩4,195 | ₩4,070 | ₩4,095 | -2.27% | 18.3만 |
|---|
| 2026.05.19 | ₩4,330 | ₩4,330 | ₩4,165 | ₩4,190 | -3.23% | 13.1만 |
|---|
| 2026.05.18 | ₩4,225 | ₩4,275 | ₩4,115 | ₩4,210 | -0.36% | 13.3만 |
|---|
| 2026.05.15 | ₩4,150 | ₩4,340 | ₩4,140 | ₩4,225 | +1.81% | 17.2만 |
|---|
| 2026.05.14 | ₩4,060 | ₩4,165 | ₩4,060 | ₩4,145 | +2.09% | 14만 |
|---|
| 2026.05.13 | ₩4,080 | ₩4,137 | ₩4,005 | ₩4,030 | -1.23% | 39.2만 |
|---|
| 2026.05.12 | ₩4,305 | ₩4,305 | ₩4,130 | ₩4,175 | -3.02% | 20만 |
|---|
| 2026.05.11 | ₩4,345 | ₩4,360 | ₩4,240 | ₩4,240 | -2.42% | 12만 |
|---|
| 2026.05.08 | ₩4,395 | ₩4,395 | ₩4,270 | ₩4,345 | -1.14% | 9.1만 |
|---|
| 2026.05.07 | ₩4,295 | ₩4,375 | ₩4,275 | ₩4,340 | +1.05% | 5.4만 |
|---|
| 2026.05.06 | ₩4,445 | ₩4,490 | ₩4,290 | ₩4,300 | -3.26% | 17.8만 |
|---|
| 2026.05.04 | ₩4,490 | ₩4,540 | ₩4,405 | ₩4,445 | -1.00% | 11.6만 |
|---|
| 2026.04.30 | ₩4,510 | ₩4,540 | ₩4,475 | ₩4,485 | -0.55% | 7.8만 |
|---|
| 2026.04.29 | ₩4,500 | ₩4,560 | ₩4,455 | ₩4,520 | +0.44% | 8.4만 |
|---|
| 2026.04.28 | ₩4,465 | ₩4,515 | ₩4,440 | ₩4,490 | +0.56% | 10.1만 |
|---|
| 2026.04.27 | ₩4,495 | ₩4,495 | ₩4,430 | ₩4,465 | -0.67% | 8.1만 |
|---|
| 2026.04.24 | ₩4,400 | ₩4,480 | ₩4,400 | ₩4,450 | +1.14% | 8.1만 |
|---|
| 2026.04.23 | ₩4,435 | ₩4,470 | ₩4,355 | ₩4,400 | -0.79% | 6.1만 |
|---|
| 2026.04.22 | ₩4,470 | ₩4,495 | ₩4,435 | ₩4,435 | -0.78% | 5.4만 |
|---|
| 2026.04.21 | ₩4,460 | ₩4,490 | ₩4,425 | ₩4,470 | +0.22% | 8.7만 |
|---|
| 2026.04.20 | ₩4,430 | ₩4,465 | ₩4,415 | ₩4,430 | 0.00% | 8.2만 |
|---|
| 2026.04.17 | ₩4,380 | ₩4,440 | ₩4,350 | ₩4,425 | +1.03% | 9.1만 |
|---|
| 2026.04.16 | ₩4,280 | ₩4,390 | ₩4,280 | ₩4,390 | +2.57% | 12.6만 |
|---|
| 2026.04.15 | ₩4,285 | ₩4,320 | ₩4,270 | ₩4,280 | -0.12% | 6.9만 |
|---|
| 2026.04.14 | ₩4,305 | ₩4,305 | ₩4,265 | ₩4,280 | -0.58% | 5.2만 |
|---|
| 2026.04.13 | ₩4,215 | ₩4,310 | ₩4,200 | ₩4,285 | +1.66% | 7.8만 |
|---|
| 2026.04.10 | ₩4,165 | ₩4,275 | ₩4,165 | ₩4,225 | +1.44% | 6.5만 |
|---|
| 2026.04.09 | ₩4,155 | ₩4,175 | ₩4,115 | ₩4,165 | +0.24% | 6.4만 |
|---|
| 2026.04.08 | ₩4,160 | ₩4,225 | ₩4,140 | ₩4,160 | 0.00% | 10.4만 |
|---|
| 2026.04.07 | ₩4,110 | ₩4,150 | ₩4,105 | ₩4,130 | +0.49% | 3.6만 |
|---|
| 2026.04.06 | ₩4,130 | ₩4,160 | ₩4,095 | ₩4,120 | -0.24% | 4.9만 |
|---|
| 2026.04.03 | ₩4,095 | ₩4,175 | ₩4,095 | ₩4,130 | +0.85% | 5.2만 |
|---|
| 2026.04.02 | ₩4,200 | ₩4,210 | ₩4,075 | ₩4,080 | -2.86% | 7.2만 |
|---|
| 2026.04.01 | ₩4,100 | ₩4,175 | ₩4,080 | ₩4,160 | +1.46% | 5.6만 |
|---|
| 2026.03.31 | ₩4,075 | ₩4,160 | ₩4,065 | ₩4,065 | -0.25% | 7.2만 |
|---|
| 2026.03.30 | ₩4,140 | ₩4,140 | ₩4,060 | ₩4,085 | -1.33% | 11만 |
|---|
| 2026.03.27 | ₩4,150 | ₩4,180 | ₩4,110 | ₩4,155 | +0.12% | 7.1만 |
|---|
| 2026.03.26 | ₩4,240 | ₩4,250 | ₩4,175 | ₩4,180 | -1.42% | 4.6만 |
|---|
| 2026.03.25 | ₩4,245 | ₩4,250 | ₩4,225 | ₩4,245 | 0.00% | 3.4만 |
|---|
| 2026.03.24 | ₩4,240 | ₩4,240 | ₩4,160 | ₩4,210 | -0.71% | 5.7만 |
|---|
| 2026.03.23 | ₩4,270 | ₩4,270 | ₩4,150 | ₩4,170 | -2.34% | 11.1만 |
|---|
| 2026.03.20 | ₩4,245 | ₩4,310 | ₩4,220 | ₩4,265 | +0.47% | 9.4만 |
|---|
| 2026.03.19 | ₩4,225 | ₩4,245 | ₩4,185 | ₩4,230 | +0.12% | 5.2만 |
|---|
| 2026.03.18 | ₩4,295 | ₩4,320 | ₩4,205 | ₩4,230 | -1.51% | 6.1만 |
|---|
| 2026.03.17 | ₩4,250 | ₩4,280 | ₩4,150 | ₩4,260 | +0.24% | 5.6만 |
|---|
| 2026.03.16 | ₩4,255 | ₩4,300 | ₩4,195 | ₩4,205 | -1.18% | 7.3만 |
|---|
| 2026.03.13 | ₩4,235 | ₩4,275 | ₩4,135 | ₩4,250 | +0.35% | 7.4만 |
|---|
| 2026.03.12 | ₩4,215 | ₩4,290 | ₩4,195 | ₩4,240 | +0.59% | 3.5만 |
|---|
| 2026.03.11 | ₩4,180 | ₩4,287 | ₩4,170 | ₩4,215 | +0.84% | 10.1만 |
|---|
| 2026.03.10 | ₩4,165 | ₩4,200 | ₩4,135 | ₩4,150 | -0.36% | 13.7만 |
|---|
| 2026.03.09 | ₩4,150 | ₩4,150 | ₩4,015 | ₩4,060 | -2.17% | 19.9만 |
|---|
| 2026.03.06 | ₩4,245 | ₩4,250 | ₩4,160 | ₩4,225 | -0.47% | 10.5만 |
|---|
| 2026.03.05 | ₩4,205 | ₩4,335 | ₩4,175 | ₩4,260 | +1.31% | 20.6만 |
|---|
| 2026.03.04 | ₩4,380 | ₩4,380 | ₩4,040 | ₩4,090 | -6.62% | 37.4만 |
|---|
| 2026.03.03 | ₩4,485 | ₩4,535 | ₩4,355 | ₩4,380 | -2.34% | 25.2만 |
|---|
| 2026.02.27 | ₩4,625 | ₩4,625 | ₩4,475 | ₩4,505 | -2.59% | 14.8만 |
|---|
| 2026.02.26 | ₩4,700 | ₩4,895 | ₩4,625 | ₩4,630 | -1.49% | 33.2만 |
|---|
| 2026.02.25 | ₩4,955 | ₩5,040 | ₩4,930 | ₩4,995 | +0.81% | 43.2만 |
|---|
| 2026.02.24 | ₩4,920 | ₩4,960 | ₩4,855 | ₩4,945 | +0.51% | 25.1만 |
|---|
| 2026.02.23 | ₩4,880 | ₩5,050 | ₩4,860 | ₩4,915 | +0.72% | 52.1만 |
|---|
| 2026.02.20 | ₩4,775 | ₩4,925 | ₩4,760 | ₩4,865 | +1.88% | 30.5만 |
|---|
| 2026.02.19 | ₩4,700 | ₩4,770 | ₩4,690 | ₩4,765 | +1.38% | 19.7만 |
|---|
| 2026.02.13 | ₩4,630 | ₩4,715 | ₩4,630 | ₩4,665 | +0.76% | 17.8만 |
|---|
| 2026.02.12 | ₩4,705 | ₩4,705 | ₩4,630 | ₩4,660 | -0.96% | 15.5만 |
|---|
| 2026.02.11 | ₩4,710 | ₩4,745 | ₩4,680 | ₩4,690 | -0.42% | 23만 |
|---|
| 2026.02.10 | ₩4,645 | ₩4,745 | ₩4,640 | ₩4,695 | +1.08% | 27만 |
|---|
| 2026.02.09 | ₩4,700 | ₩4,720 | ₩4,570 | ₩4,640 | -1.28% | 37만 |
|---|
| 2026.02.06 | ₩4,460 | ₩4,500 | ₩4,340 | ₩4,465 | +0.11% | 13.4만 |
|---|
| 2026.02.05 | ₩4,470 | ₩4,515 | ₩4,415 | ₩4,460 | -0.22% | 12.6만 |
|---|
| 2026.02.04 | ₩4,360 | ₩4,430 | ₩4,345 | ₩4,415 | +1.26% | 13.5만 |
|---|
| 2026.02.03 | ₩4,300 | ₩4,385 | ₩4,260 | ₩4,360 | +1.40% | 15.5만 |
|---|
| 2026.02.02 | ₩4,310 | ₩4,350 | ₩4,055 | ₩4,240 | -1.62% | 14.1만 |
|---|
| 2026.01.30 | ₩4,310 | ₩4,370 | ₩4,280 | ₩4,310 | 0.00% | 9.9만 |
|---|
| 2026.01.29 | ₩4,325 | ₩4,360 | ₩4,280 | ₩4,325 | 0.00% | 10.3만 |
|---|
| 2026.01.28 | ₩4,295 | ₩4,460 | ₩4,295 | ₩4,340 | +1.05% | 12.1만 |
|---|
| 2026.01.27 | ₩4,315 | ₩4,320 | ₩4,255 | ₩4,290 | -0.58% | 9.4만 |
|---|
| 2026.01.26 | ₩4,325 | ₩4,365 | ₩4,270 | ₩4,315 | -0.23% | 9.8만 |
|---|
| 2026.01.23 | ₩4,240 | ₩4,370 | ₩4,235 | ₩4,325 | +2.00% | 14.6만 |
|---|
| 2026.01.22 | ₩4,195 | ₩4,250 | ₩4,165 | ₩4,250 | +1.31% | 11.4만 |
|---|
| 2026.01.21 | ₩4,240 | ₩4,240 | ₩4,115 | ₩4,195 | -1.06% | 12.5만 |
|---|
| 2026.01.20 | ₩4,175 | ₩4,270 | ₩4,165 | ₩4,240 | +1.56% | 9.2만 |
|---|
| 2026.01.19 | ₩4,280 | ₩4,370 | ₩4,180 | ₩4,195 | -1.99% | 11.8만 |
|---|
| 2026.01.16 | ₩4,200 | ₩4,280 | ₩4,200 | ₩4,270 | +1.67% | 9만 |
|---|
| 2026.01.15 | ₩4,220 | ₩4,220 | ₩4,160 | ₩4,175 | -1.07% | 8.2만 |
|---|
| 2026.01.14 | ₩4,190 | ₩4,230 | ₩4,175 | ₩4,215 | +0.60% | 6.6만 |
|---|
| 2026.01.13 | ₩4,225 | ₩4,290 | ₩4,180 | ₩4,195 | -0.71% | 7.1만 |
|---|
| 2026.01.12 | ₩4,195 | ₩4,275 | ₩4,180 | ₩4,270 | +1.79% | 6.4만 |
|---|
| 2026.01.09 | ₩4,200 | ₩4,255 | ₩4,190 | ₩4,240 | +0.95% | 5.1만 |
|---|
| 2026.01.08 | ₩4,230 | ₩4,230 | ₩4,170 | ₩4,200 | -0.71% | 9.1만 |
|---|
| 2026.01.07 | ₩4,190 | ₩4,265 | ₩4,175 | ₩4,230 | +0.95% | 9.4만 |
|---|
| 2026.01.06 | ₩4,250 | ₩4,260 | ₩4,190 | ₩4,200 | -1.18% | 8.5만 |
|---|
| 2026.01.05 | ₩4,290 | ₩4,295 | ₩4,160 | ₩4,250 | -0.93% | 8.3만 |
|---|
| 2026.01.02 | ₩4,300 | ₩4,330 | ₩4,255 | ₩4,290 | -0.23% | 11.4만 |
|---|
| 2025.12.30 | ₩4,420 | ₩4,420 | ₩4,330 | ₩4,340 | -1.81% | 3.1만 |
|---|
| 2025.12.29 | ₩4,415 | ₩4,455 | ₩4,330 | ₩4,430 | +0.34% | 5.2만 |
|---|
| 2025.12.26 | ₩4,455 | ₩4,470 | ₩4,415 | ₩4,415 | -0.90% | 3.2만 |
|---|
| 2025.12.24 | ₩4,540 | ₩4,540 | ₩4,430 | ₩4,450 | -1.98% | 3.3만 |
|---|
| 2025.12.23 | ₩4,510 | ₩4,540 | ₩4,470 | ₩4,495 | -0.33% | 4.7만 |
|---|
| 2025.12.22 | ₩4,515 | ₩4,535 | ₩4,465 | ₩4,520 | +0.11% | 5.2만 |
|---|
| 2025.12.19 | ₩4,465 | ₩4,475 | ₩4,375 | ₩4,475 | +0.22% | 4.5만 |
|---|
| 2025.12.18 | ₩4,440 | ₩4,445 | ₩4,380 | ₩4,435 | -0.11% | 3.6만 |
|---|
| 2025.12.17 | ₩4,370 | ₩4,470 | ₩4,370 | ₩4,440 | +1.60% | 5.2만 |
|---|
| 2025.12.16 | ₩4,410 | ₩4,425 | ₩4,360 | ₩4,415 | +0.11% | 3.6만 |
|---|
| 2025.12.15 | ₩4,445 | ₩4,460 | ₩4,405 | ₩4,405 | -0.90% | 5.1만 |
|---|
| 2025.12.12 | ₩4,465 | ₩4,470 | ₩4,390 | ₩4,440 | -0.56% | 3.3만 |
|---|
| 2025.12.11 | ₩4,390 | ₩4,450 | ₩4,380 | ₩4,425 | +0.80% | 13.4만 |
|---|
| 2025.12.10 | ₩4,475 | ₩4,475 | ₩4,365 | ₩4,380 | -2.12% | 9.1만 |
|---|
| 2025.12.09 | ₩4,490 | ₩4,490 | ₩4,420 | ₩4,475 | -0.33% | 2.6만 |
|---|
| 2025.12.08 | ₩4,535 | ₩4,535 | ₩4,430 | ₩4,475 | -1.32% | 7.1만 |
|---|
| 2025.12.05 | ₩4,450 | ₩4,520 | ₩4,420 | ₩4,510 | +1.35% | 6.6만 |
|---|
| 2025.12.04 | ₩4,495 | ₩4,510 | ₩4,425 | ₩4,450 | -1.00% | 5만 |
|---|
| 2025.12.03 | ₩4,440 | ₩4,480 | ₩4,415 | ₩4,475 | +0.79% | 3.9만 |
|---|
| 2025.12.02 | ₩4,415 | ₩4,450 | ₩4,390 | ₩4,430 | +0.34% | 4.2만 |
|---|
| 2025.12.01 | ₩4,405 | ₩4,470 | ₩4,395 | ₩4,430 | +0.57% | 5.3만 |
|---|
| 2025.11.28 | ₩4,400 | ₩4,450 | ₩4,380 | ₩4,390 | -0.23% | 5.8만 |
|---|
| 2025.11.27 | ₩4,430 | ₩4,440 | ₩4,385 | ₩4,405 | -0.56% | 2.3만 |
|---|
| 2025.11.26 | ₩4,340 | ₩4,420 | ₩4,340 | ₩4,420 | +1.84% | 4.4만 |
|---|
| 2025.11.25 | ₩4,370 | ₩4,410 | ₩4,305 | ₩4,335 | -0.80% | 4.8만 |
|---|
| 2025.11.24 | ₩4,415 | ₩4,475 | ₩4,360 | ₩4,385 | -0.68% | 7.2만 |
|---|
| 2025.11.21 | ₩4,355 | ₩4,500 | ₩4,355 | ₩4,440 | +1.95% | 11만 |
|---|
| 2025.11.20 | ₩4,390 | ₩4,465 | ₩4,325 | ₩4,465 | +1.71% | 11.3만 |
|---|
| 2025.11.19 | ₩4,255 | ₩4,360 | ₩4,225 | ₩4,335 | +1.88% | 5.8만 |
|---|
| 2025.11.18 | ₩4,410 | ₩4,410 | ₩4,220 | ₩4,240 | -3.85% | 7.5만 |
|---|
| 2025.11.17 | ₩4,445 | ₩4,445 | ₩4,355 | ₩4,370 | -1.69% | 6.9만 |
|---|
| 2025.11.14 | ₩4,455 | ₩4,575 | ₩4,415 | ₩4,415 | -0.90% | 11.6만 |
|---|
| 2025.11.13 | ₩4,380 | ₩4,600 | ₩4,365 | ₩4,485 | +2.40% | 21만 |
|---|
| 2025.11.12 | ₩4,240 | ₩4,360 | ₩4,240 | ₩4,350 | +2.59% | 8.6만 |
|---|
| 2025.11.11 | ₩4,230 | ₩4,270 | ₩4,220 | ₩4,250 | +0.47% | 6.7만 |
|---|
| 2025.11.10 | ₩4,105 | ₩4,230 | ₩4,100 | ₩4,220 | +2.80% | 10.1만 |
|---|
| 2025.11.07 | ₩4,140 | ₩4,170 | ₩4,080 | ₩4,145 | +0.12% | 7.1만 |
|---|
| 2025.11.06 | ₩4,135 | ₩4,185 | ₩4,115 | ₩4,145 | +0.24% | 6.9만 |
|---|
| 2025.11.05 | ₩4,200 | ₩4,205 | ₩4,085 | ₩4,150 | -1.19% | 6.8만 |
|---|
| 2025.11.04 | ₩4,140 | ₩4,215 | ₩4,095 | ₩4,190 | +1.21% | 11만 |
|---|
| 2025.11.03 | ₩4,210 | ₩4,210 | ₩4,130 | ₩4,140 | -1.66% | 10.3만 |
|---|
| 2025.10.31 | ₩4,900 | ₩4,900 | ₩4,210 | ₩4,210 | -14.08% | 136.8만 |
|---|
| 2025.10.30 | ₩4,210 | ₩4,260 | ₩4,165 | ₩4,225 | +0.36% | 7.6만 |
|---|
| 2025.10.29 | ₩4,200 | ₩4,210 | ₩4,140 | ₩4,200 | 0.00% | 6.8만 |
|---|
| 2025.10.28 | ₩4,200 | ₩4,250 | ₩4,170 | ₩4,210 | +0.24% | 3.3만 |
|---|
| 2025.10.27 | ₩4,240 | ₩4,245 | ₩4,150 | ₩4,195 | -1.06% | 10.7만 |
|---|
| 2025.10.24 | ₩4,245 | ₩4,245 | ₩4,135 | ₩4,230 | -0.35% | 11.4만 |
|---|
| 2025.10.23 | ₩4,260 | ₩4,285 | ₩4,205 | ₩4,245 | -0.35% | 5.3만 |
|---|
| 2025.10.22 | ₩4,295 | ₩4,295 | ₩4,155 | ₩4,265 | -0.70% | 3.4만 |
|---|
| 2025.10.21 | ₩4,255 | ₩4,295 | ₩4,180 | ₩4,220 | -0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩4,300 | ₩4,310 | ₩4,165 | ₩4,255 | -1.05% | 8.6만 |
|---|
| 2025.10.17 | ₩4,320 | ₩4,320 | ₩4,200 | ₩4,200 | -2.78% | 8.2만 |
|---|
| 2025.10.16 | ₩4,325 | ₩4,325 | ₩4,260 | ₩4,285 | -0.92% | 4.7만 |
|---|
| 2025.10.15 | ₩4,280 | ₩4,335 | ₩4,200 | ₩4,325 | +1.05% | 5.4만 |
|---|
| 2025.10.14 | ₩4,225 | ₩4,250 | ₩4,185 | ₩4,225 | 0.00% | 4.2만 |
|---|
| 2025.10.13 | ₩4,215 | ₩4,295 | ₩4,135 | ₩4,255 | +0.95% | 5.3만 |
|---|
| 2025.10.10 | ₩4,385 | ₩4,385 | ₩4,195 | ₩4,210 | -3.99% | 7.9만 |
|---|