시장 데이터를 불러오는 중
전체 종목
우듬지팜 과거 주가
우듬지팜 · 403490.KQ · KOSDAQ
주요 제품·사업: 스테비아 토마토, 대추방울 토마토, 완숙 토마토 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
우듬지팜 · 403490.KQ · KOSDAQ
주요 제품·사업: 스테비아 토마토, 대추방울 토마토, 완숙 토마토 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,065 | ₩2,075 | ₩1,995 | ₩2,040 | -1.21% | 6.9천 |
| 2026.10.07 | ₩2,095 | ₩2,095 | ₩2,035 | ₩2,055 | -1.91% | 1.4만 |
| 2026.10.06 | ₩2,000 | ₩2,065 | ₩2,000 | ₩2,030 | +1.50% | 1.9만 |
| 2026.10.02 | ₩2,040 | ₩2,040 | ₩1,975 | ₩1,995 | -2.21% | 7.8천 |
| 2026.10.01 | ₩2,010 | ₩2,035 | ₩1,943 | ₩1,965 | -2.24% | 9.2천 |
| 2026.09.30 | ₩2,010 | ₩2,090 | ₩1,983 | ₩2,000 | -0.50% | 2.8만 |
| 2026.09.29 | ₩2,040 | ₩2,040 | ₩1,940 | ₩1,956 | -4.12% | 2.4만 |
| 2026.09.28 | ₩2,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,000 |
| ₩2,015 |
| -5.18% |
| 1.8만 |
| 2026.09.23 | ₩2,225 | ₩2,225 | ₩2,065 | ₩2,090 | -6.07% | 1.3만 |
|---|
| 2026.09.22 | ₩2,250 | ₩2,250 | ₩2,115 | ₩2,120 | -5.78% | 1.1만 |
|---|
| 2026.09.21 | ₩2,300 | ₩2,300 | ₩2,090 | ₩2,105 | -8.48% | 7.2천 |
|---|
| 2026.09.18 | ₩2,315 | ₩2,410 | ₩2,190 | ₩2,220 | -4.10% | 3.9만 |
|---|
| 2026.09.17 | ₩2,250 | ₩2,275 | ₩2,085 | ₩2,250 | 0.00% | 2.5만 |
|---|
| 2026.09.16 | ₩2,230 | ₩2,230 | ₩2,100 | ₩2,105 | -5.61% | 9.2천 |
|---|
| 2026.09.15 | ₩2,180 | ₩2,300 | ₩2,125 | ₩2,145 | -1.61% | 3.7만 |
|---|
| 2026.09.14 | ₩2,115 | ₩2,215 | ₩2,005 | ₩2,195 | +3.78% | 4.3만 |
|---|
| 2026.09.11 | ₩2,200 | ₩2,250 | ₩2,085 | ₩2,115 | -3.86% | 1.4만 |
|---|
| 2026.09.10 | ₩2,100 | ₩2,170 | ₩2,100 | ₩2,145 | +2.14% | 2.4만 |
|---|
| 2026.09.09 | ₩2,120 | ₩2,230 | ₩2,085 | ₩2,100 | -0.94% | 1.9만 |
|---|
| 2026.09.08 | ₩2,245 | ₩2,350 | ₩2,130 | ₩2,140 | -4.68% | 3.8만 |
|---|
| 2026.09.07 | ₩2,355 | ₩2,405 | ₩2,235 | ₩2,235 | -5.10% | 1.9만 |
|---|
| 2026.09.04 | ₩2,200 | ₩2,395 | ₩2,200 | ₩2,355 | +7.05% | 2.4만 |
|---|
| 2026.09.03 | ₩2,375 | ₩2,375 | ₩2,255 | ₩2,265 | -4.63% | 1.3만 |
|---|
| 2026.09.02 | ₩2,490 | ₩2,490 | ₩2,370 | ₩2,375 | -4.62% | 9.2천 |
|---|
| 2026.09.01 | ₩2,355 | ₩2,490 | ₩2,350 | ₩2,490 | +5.73% | 1.3만 |
|---|
| 2026.08.31 | ₩2,400 | ₩2,425 | ₩2,350 | ₩2,380 | -0.83% | 1.9만 |
|---|
| 2026.08.28 | ₩2,415 | ₩2,590 | ₩2,395 | ₩2,425 | +0.41% | 5.3만 |
|---|
| 2026.08.27 | ₩2,700 | ₩2,700 | ₩2,315 | ₩2,405 | -10.93% | 4.6만 |
|---|
| 2026.08.26 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,525 | ₩2,525 | ₩2,525 | ₩2,525 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,485 | ₩2,565 | ₩2,450 | ₩2,525 | +1.61% | 2.9만 |
|---|
| 2026.08.04 | ₩2,560 | ₩2,590 | ₩2,465 | ₩2,505 | -2.15% | 2.6만 |
|---|
| 2026.08.03 | ₩2,365 | ₩2,595 | ₩2,330 | ₩2,590 | +9.51% | 4.2만 |
|---|
| 2026.07.31 | ₩2,180 | ₩2,365 | ₩2,180 | ₩2,350 | +7.80% | 1.4만 |
|---|
| 2026.07.30 | ₩1,750 | ₩2,235 | ₩1,750 | ₩2,180 | +24.57% | 1.7만 |
|---|
| 2026.07.29 | ₩2,400 | ₩2,470 | ₩2,160 | ₩2,205 | -8.13% | 1.8만 |
|---|
| 2026.07.28 | ₩2,450 | ₩2,540 | ₩2,400 | ₩2,400 | -2.04% | 1.5만 |
|---|
| 2026.07.27 | ₩2,510 | ₩2,510 | ₩2,435 | ₩2,490 | -0.80% | 5.7천 |
|---|
| 2026.07.24 | ₩2,540 | ₩2,595 | ₩2,425 | ₩2,465 | -2.95% | 8.4천 |
|---|
| 2026.07.23 | ₩2,415 | ₩2,595 | ₩2,410 | ₩2,540 | +5.18% | 3.2만 |
|---|
| 2026.07.22 | ₩2,565 | ₩2,565 | ₩2,395 | ₩2,400 | -6.43% | 1.6만 |
|---|
| 2026.07.21 | ₩2,475 | ₩2,500 | ₩2,375 | ₩2,495 | +0.81% | 1.1만 |
|---|
| 2026.07.20 | ₩2,515 | ₩2,590 | ₩2,400 | ₩2,475 | -1.59% | 1.8만 |
|---|
| 2026.07.16 | ₩2,510 | ₩2,620 | ₩2,475 | ₩2,510 | 0.00% | 2만 |
|---|
| 2026.07.15 | ₩2,395 | ₩2,520 | ₩2,320 | ₩2,500 | +4.38% | 1.9만 |
|---|
| 2026.07.14 | ₩2,390 | ₩2,500 | ₩2,275 | ₩2,395 | +0.21% | 4.1만 |
|---|
| 2026.07.13 | ₩2,645 | ₩2,740 | ₩2,480 | ₩2,520 | -4.73% | 2.2만 |
|---|
| 2026.07.10 | ₩2,640 | ₩2,690 | ₩2,505 | ₩2,670 | +1.14% | 1만 |
|---|
| 2026.07.09 | ₩2,540 | ₩2,620 | ₩2,530 | ₩2,530 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩2,785 | ₩2,785 | ₩2,520 | ₩2,540 | -8.80% | 2.5만 |
|---|
| 2026.07.07 | ₩2,760 | ₩2,895 | ₩2,645 | ₩2,785 | +0.91% | 2만 |
|---|
| 2026.07.06 | ₩2,670 | ₩2,865 | ₩2,640 | ₩2,785 | +4.31% | 3.5만 |
|---|
| 2026.07.03 | ₩2,705 | ₩2,795 | ₩2,645 | ₩2,670 | -1.29% | 2.7만 |
|---|
| 2026.07.02 | ₩2,935 | ₩3,000 | ₩2,765 | ₩2,780 | -5.28% | 4만 |
|---|
| 2026.07.01 | ₩2,855 | ₩3,095 | ₩2,830 | ₩2,960 | +3.68% | 7.3만 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,910 | ₩2,705 | ₩2,855 | +3.82% | 4.5만 |
|---|
| 2026.06.29 | ₩2,600 | ₩2,855 | ₩2,600 | ₩2,750 | +5.77% | 5.1만 |
|---|
| 2026.06.26 | ₩2,760 | ₩2,880 | ₩2,705 | ₩2,750 | -0.36% | 3.5만 |
|---|
| 2026.06.25 | ₩3,145 | ₩3,250 | ₩2,500 | ₩2,885 | -8.27% | 11.3만 |
|---|
| 2026.06.24 | ₩2,790 | ₩3,130 | ₩2,790 | ₩3,090 | +10.75% | 8.2만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,190 | ₩2,870 | ₩2,875 | -4.17% | 8.3만 |
|---|
| 2026.06.22 | ₩3,145 | ₩3,235 | ₩2,900 | ₩3,000 | -4.61% | 9.4만 |
|---|
| 2026.06.19 | ₩3,505 | ₩3,570 | ₩3,245 | ₩3,255 | -7.13% | 3.7만 |
|---|
| 2026.06.18 | ₩3,665 | ₩3,945 | ₩3,505 | ₩3,505 | -4.37% | 2만 |
|---|
| 2026.06.17 | ₩3,780 | ₩3,780 | ₩3,540 | ₩3,660 | -3.17% | 2.1만 |
|---|
| 2026.06.16 | ₩3,655 | ₩3,740 | ₩3,605 | ₩3,655 | 0.00% | 3.3만 |
|---|
| 2026.06.15 | ₩3,740 | ₩3,990 | ₩3,620 | ₩3,650 | -2.41% | 2.5만 |
|---|
| 2026.06.12 | ₩3,875 | ₩3,995 | ₩3,690 | ₩3,730 | -3.74% | 4.7만 |
|---|
| 2026.06.11 | ₩3,480 | ₩3,845 | ₩3,450 | ₩3,835 | +10.20% | 6만 |
|---|
| 2026.06.10 | ₩3,560 | ₩3,770 | ₩3,500 | ₩3,510 | -1.40% | 9 |
|---|
| 2026.06.09 | ₩3,650 | ₩3,700 | ₩3,505 | ₩3,530 | -3.29% | 2.2만 |
|---|
| 2026.06.08 | ₩3,945 | ₩3,945 | ₩3,450 | ₩3,475 | -11.91% | 6.6만 |
|---|
| 2026.06.05 | ₩3,790 | ₩3,975 | ₩3,665 | ₩3,945 | +4.09% | 12.7만 |
|---|
| 2026.06.04 | ₩3,720 | ₩3,990 | ₩3,715 | ₩3,825 | +2.82% | 8.4만 |
|---|
| 2026.06.02 | ₩4,490 | ₩4,490 | ₩4,115 | ₩4,125 | -8.13% | 4.8만 |
|---|
| 2026.06.01 | ₩4,420 | ₩4,595 | ₩4,250 | ₩4,490 | +1.58% | 6.6만 |
|---|
| 2026.05.29 | ₩4,525 | ₩4,525 | ₩4,125 | ₩4,460 | -1.44% | 5.8만 |
|---|
| 2026.05.28 | ₩4,710 | ₩4,710 | ₩4,365 | ₩4,530 | -3.82% | 10만 |
|---|
| 2026.05.27 | ₩4,445 | ₩4,715 | ₩4,385 | ₩4,560 | +2.59% | 5.3만 |
|---|
| 2026.05.26 | ₩4,765 | ₩4,775 | ₩4,320 | ₩4,380 | -8.08% | 5.8만 |
|---|
| 2026.05.22 | ₩4,300 | ₩4,715 | ₩4,250 | ₩4,675 | +8.72% | 15.5만 |
|---|
| 2026.05.21 | ₩4,930 | ₩4,985 | ₩4,200 | ₩4,200 | -14.81% | 24.2만 |
|---|
| 2026.05.20 | ₩4,865 | ₩4,890 | ₩4,665 | ₩4,775 | -1.85% | 8.9만 |
|---|
| 2026.05.19 | ₩4,950 | ₩5,025 | ₩4,795 | ₩4,865 | -1.72% | 2.4만 |
|---|
| 2026.05.18 | ₩5,040 | ₩5,040 | ₩4,740 | ₩4,940 | -1.98% | 9만 |
|---|
| 2026.05.15 | ₩5,200 | ₩5,250 | ₩4,990 | ₩5,040 | -3.08% | 4만 |
|---|
| 2026.05.14 | ₩5,195 | ₩5,285 | ₩4,950 | ₩5,200 | +0.10% | 8.1만 |
|---|
| 2026.05.13 | ₩5,100 | ₩5,385 | ₩5,100 | ₩5,195 | +1.86% | 4.5만 |
|---|
| 2026.05.12 | ₩5,460 | ₩5,470 | ₩5,175 | ₩5,245 | -3.94% | 7.1만 |
|---|
| 2026.05.11 | ₩5,795 | ₩5,795 | ₩5,315 | ₩5,385 | -7.08% | 8만 |
|---|
| 2026.05.08 | ₩5,725 | ₩5,815 | ₩5,710 | ₩5,795 | +1.22% | 3.3만 |
|---|
| 2026.05.07 | ₩5,915 | ₩5,975 | ₩5,730 | ₩5,820 | -1.61% | 5.9만 |
|---|
| 2026.05.06 | ₩6,100 | ₩6,150 | ₩5,925 | ₩5,965 | -2.21% | 7.3만 |
|---|
| 2026.05.04 | ₩6,235 | ₩6,295 | ₩6,015 | ₩6,090 | -2.33% | 5.8만 |
|---|
| 2026.04.30 | ₩6,265 | ₩6,300 | ₩6,220 | ₩6,235 | -0.48% | 1.8만 |
|---|
| 2026.04.29 | ₩6,355 | ₩6,420 | ₩6,200 | ₩6,265 | -1.42% | 2.6만 |
|---|
| 2026.04.28 | ₩6,295 | ₩6,350 | ₩6,215 | ₩6,235 | -0.95% | 3.3만 |
|---|
| 2026.04.27 | ₩6,290 | ₩6,400 | ₩6,255 | ₩6,350 | +0.95% | 2만 |
|---|
| 2026.04.24 | ₩6,195 | ₩6,315 | ₩6,195 | ₩6,295 | +1.61% | 1.5만 |
|---|
| 2026.04.23 | ₩6,410 | ₩6,450 | ₩6,190 | ₩6,220 | -2.96% | 4만 |
|---|
| 2026.04.22 | ₩6,480 | ₩6,510 | ₩6,320 | ₩6,405 | -1.16% | 2.5만 |
|---|
| 2026.04.21 | ₩6,625 | ₩6,625 | ₩6,430 | ₩6,480 | -2.19% | 3.4만 |
|---|
| 2026.04.20 | ₩6,570 | ₩6,595 | ₩6,495 | ₩6,570 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩6,595 | ₩6,640 | ₩6,455 | ₩6,525 | -1.06% | 3만 |
|---|
| 2026.04.16 | ₩6,385 | ₩6,640 | ₩6,385 | ₩6,595 | +3.29% | 5만 |
|---|
| 2026.04.15 | ₩6,425 | ₩6,425 | ₩6,300 | ₩6,375 | -0.78% | 3.2만 |
|---|
| 2026.04.14 | ₩6,420 | ₩6,425 | ₩6,330 | ₩6,385 | -0.55% | 2.4만 |
|---|
| 2026.04.13 | ₩6,310 | ₩6,445 | ₩6,240 | ₩6,380 | +1.11% | 1.7만 |
|---|
| 2026.04.10 | ₩6,340 | ₩6,415 | ₩6,260 | ₩6,400 | +0.95% | 3.5만 |
|---|
| 2026.04.09 | ₩6,385 | ₩6,425 | ₩6,280 | ₩6,340 | -0.70% | 2.4만 |
|---|
| 2026.04.08 | ₩6,220 | ₩6,400 | ₩6,205 | ₩6,385 | +2.65% | 5.4만 |
|---|
| 2026.04.07 | ₩6,115 | ₩6,350 | ₩6,110 | ₩6,220 | +1.72% | 4.8만 |
|---|
| 2026.04.06 | ₩6,025 | ₩6,150 | ₩5,950 | ₩6,115 | +1.49% | 6.8만 |
|---|
| 2026.04.03 | ₩6,170 | ₩6,275 | ₩5,975 | ₩6,015 | -2.51% | 12.2만 |
|---|
| 2026.04.02 | ₩6,590 | ₩6,665 | ₩6,090 | ₩6,105 | -7.36% | 12.5만 |
|---|
| 2026.04.01 | ₩6,620 | ₩6,710 | ₩6,450 | ₩6,580 | -0.60% | 9.4만 |
|---|
| 2026.03.31 | ₩6,465 | ₩7,400 | ₩6,255 | ₩6,645 | +2.78% | 79.4만 |
|---|
| 2026.03.30 | ₩6,370 | ₩6,425 | ₩6,250 | ₩6,375 | +0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩6,350 | ₩6,520 | ₩6,200 | ₩6,425 | +1.18% | 3.6만 |
|---|
| 2026.03.26 | ₩6,450 | ₩6,520 | ₩6,350 | ₩6,375 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩6,495 | ₩6,575 | ₩6,430 | ₩6,470 | -0.38% | 2.2만 |
|---|
| 2026.03.24 | ₩6,350 | ₩6,500 | ₩6,325 | ₩6,495 | +2.28% | 3.2만 |
|---|
| 2026.03.23 | ₩6,545 | ₩6,545 | ₩6,315 | ₩6,315 | -3.51% | 3.2만 |
|---|
| 2026.03.20 | ₩6,445 | ₩6,685 | ₩6,365 | ₩6,565 | +1.86% | 4.2만 |
|---|
| 2026.03.19 | ₩6,450 | ₩6,500 | ₩6,360 | ₩6,385 | -1.01% | 1.6만 |
|---|
| 2026.03.18 | ₩6,550 | ₩6,570 | ₩6,420 | ₩6,500 | -0.76% | 3.6만 |
|---|
| 2026.03.17 | ₩6,485 | ₩6,570 | ₩6,450 | ₩6,550 | +1.00% | 2.4만 |
|---|
| 2026.03.16 | ₩6,640 | ₩6,660 | ₩6,470 | ₩6,485 | -2.33% | 1.9만 |
|---|
| 2026.03.13 | ₩6,445 | ₩6,820 | ₩6,355 | ₩6,640 | +3.03% | 3.4만 |
|---|
| 2026.03.12 | ₩6,650 | ₩6,715 | ₩6,465 | ₩6,490 | -2.41% | 2.7만 |
|---|
| 2026.03.11 | ₩6,465 | ₩6,650 | ₩6,440 | ₩6,650 | +2.86% | 4.6만 |
|---|
| 2026.03.10 | ₩6,300 | ₩6,500 | ₩6,290 | ₩6,470 | +2.70% | 3.1만 |
|---|
| 2026.03.09 | ₩6,390 | ₩6,390 | ₩6,025 | ₩6,240 | -2.35% | 5만 |
|---|
| 2026.03.06 | ₩6,155 | ₩6,460 | ₩6,155 | ₩6,425 | +4.39% | 3.5만 |
|---|
| 2026.03.05 | ₩5,975 | ₩6,425 | ₩5,975 | ₩6,295 | +5.36% | 5.2만 |
|---|
| 2026.03.04 | ₩6,505 | ₩6,555 | ₩5,805 | ₩5,845 | -10.15% | 15.5만 |
|---|
| 2026.03.03 | ₩6,945 | ₩6,970 | ₩6,625 | ₩6,635 | -4.46% | 11.9만 |
|---|
| 2026.02.27 | ₩7,110 | ₩7,170 | ₩6,980 | ₩6,980 | -1.83% | 6.1만 |
|---|
| 2026.02.26 | ₩7,265 | ₩7,295 | ₩7,070 | ₩7,170 | -1.31% | 7.4만 |
|---|
| 2026.02.25 | ₩7,480 | ₩7,495 | ₩7,250 | ₩7,260 | -2.94% | 6.9만 |
|---|
| 2026.02.24 | ₩7,465 | ₩7,490 | ₩7,345 | ₩7,435 | -0.40% | 2.1만 |
|---|
| 2026.02.23 | ₩7,380 | ₩7,550 | ₩7,305 | ₩7,465 | +1.15% | 5.7만 |
|---|
| 2026.02.20 | ₩7,440 | ₩7,490 | ₩7,400 | ₩7,420 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩7,520 | ₩7,520 | ₩7,300 | ₩7,440 | -1.06% | 5.2만 |
|---|
| 2026.02.13 | ₩7,525 | ₩7,525 | ₩7,355 | ₩7,465 | -0.80% | 2만 |
|---|
| 2026.02.12 | ₩7,450 | ₩7,620 | ₩7,425 | ₩7,505 | +0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩7,550 | ₩7,590 | ₩7,420 | ₩7,425 | -1.66% | 2만 |
|---|
| 2026.02.10 | ₩7,500 | ₩7,575 | ₩7,475 | ₩7,550 | +0.67% | 6.2만 |
|---|
| 2026.02.09 | ₩7,450 | ₩7,675 | ₩7,435 | ₩7,500 | +0.67% | 4.9만 |
|---|
| 2026.02.06 | ₩7,345 | ₩7,485 | ₩7,145 | ₩7,380 | +0.48% | 6.3만 |
|---|
| 2026.02.05 | ₩7,525 | ₩7,600 | ₩7,415 | ₩7,480 | -0.60% | 4.4만 |
|---|
| 2026.02.04 | ₩7,500 | ₩7,675 | ₩7,410 | ₩7,525 | +0.33% | 4.3만 |
|---|
| 2026.02.03 | ₩7,100 | ₩7,595 | ₩7,100 | ₩7,500 | +5.63% | 6.7만 |
|---|
| 2026.02.02 | ₩7,300 | ₩7,320 | ₩7,085 | ₩7,090 | -2.88% | 4.4만 |
|---|
| 2026.01.30 | ₩7,400 | ₩7,450 | ₩7,250 | ₩7,330 | -0.95% | 5.4만 |
|---|
| 2026.01.29 | ₩7,365 | ₩7,460 | ₩7,245 | ₩7,400 | +0.48% | 7만 |
|---|
| 2026.01.28 | ₩7,470 | ₩7,525 | ₩7,370 | ₩7,400 | -0.94% | 5.5만 |
|---|
| 2026.01.27 | ₩7,460 | ₩7,575 | ₩7,325 | ₩7,470 | +0.13% | 4.9만 |
|---|
| 2026.01.26 | ₩7,465 | ₩7,605 | ₩7,450 | ₩7,525 | +0.80% | 3.1만 |
|---|
| 2026.01.23 | ₩7,260 | ₩7,465 | ₩7,220 | ₩7,460 | +2.75% | 5.2만 |
|---|
| 2026.01.22 | ₩7,325 | ₩7,365 | ₩7,205 | ₩7,270 | -0.75% | 3.6만 |
|---|
| 2026.01.21 | ₩7,395 | ₩7,395 | ₩7,180 | ₩7,270 | -1.69% | 5만 |
|---|
| 2026.01.20 | ₩7,095 | ₩7,510 | ₩7,050 | ₩7,455 | +5.07% | 11.2만 |
|---|
| 2026.01.19 | ₩7,085 | ₩7,325 | ₩7,085 | ₩7,125 | +0.56% | 6만 |
|---|
| 2026.01.16 | ₩7,100 | ₩8,110 | ₩7,055 | ₩7,135 | +0.49% | 41.4만 |
|---|
| 2026.01.15 | ₩7,200 | ₩7,200 | ₩7,055 | ₩7,100 | -1.39% | 4.1만 |
|---|
| 2026.01.14 | ₩7,160 | ₩7,265 | ₩7,060 | ₩7,215 | +0.77% | 2.8만 |
|---|
| 2026.01.13 | ₩7,160 | ₩7,410 | ₩7,090 | ₩7,160 | 0.00% | 4.8만 |
|---|
| 2026.01.12 | ₩7,300 | ₩7,300 | ₩7,140 | ₩7,215 | -1.16% | 4.4만 |
|---|
| 2026.01.09 | ₩6,965 | ₩7,660 | ₩6,965 | ₩7,250 | +4.09% | 13.8만 |
|---|
| 2026.01.08 | ₩7,275 | ₩7,275 | ₩6,930 | ₩6,945 | -4.54% | 10.5만 |
|---|
| 2026.01.07 | ₩7,500 | ₩7,530 | ₩7,100 | ₩7,230 | -3.60% | 15.8만 |
|---|
| 2026.01.06 | ₩7,770 | ₩7,800 | ₩7,500 | ₩7,550 | -2.83% | 8.2만 |
|---|
| 2026.01.05 | ₩7,940 | ₩7,940 | ₩7,655 | ₩7,760 | -2.27% | 4.3만 |
|---|
| 2026.01.02 | ₩7,675 | ₩7,980 | ₩7,670 | ₩7,940 | +3.45% | 6.8만 |
|---|
| 2025.12.30 | ₩7,750 | ₩7,830 | ₩7,655 | ₩7,710 | -0.52% | 2.5만 |
|---|
| 2025.12.29 | ₩7,765 | ₩7,860 | ₩7,700 | ₩7,830 | +0.84% | 2.8만 |
|---|
| 2025.12.26 | ₩7,815 | ₩7,870 | ₩7,725 | ₩7,765 | -0.64% | 2.8만 |
|---|
| 2025.12.24 | ₩7,750 | ₩7,840 | ₩7,750 | ₩7,815 | +0.84% | 3.5만 |
|---|
| 2025.12.23 | ₩7,890 | ₩7,975 | ₩7,700 | ₩7,815 | -0.95% | 3.2만 |
|---|
| 2025.12.22 | ₩7,895 | ₩8,100 | ₩7,870 | ₩7,930 | +0.44% | 4.5만 |
|---|
| 2025.12.19 | ₩7,730 | ₩7,990 | ₩7,670 | ₩7,895 | +2.13% | 6.1만 |
|---|
| 2025.12.18 | ₩7,655 | ₩7,770 | ₩7,650 | ₩7,730 | +0.98% | 4.8만 |
|---|
| 2025.12.17 | ₩7,815 | ₩8,060 | ₩7,740 | ₩7,780 | -0.45% | 4만 |
|---|
| 2025.12.16 | ₩7,950 | ₩8,035 | ₩7,840 | ₩7,880 | -0.88% | 3.8만 |
|---|
| 2025.12.15 | ₩8,195 | ₩8,270 | ₩8,035 | ₩8,035 | -1.95% | 6.1만 |
|---|
| 2025.12.12 | ₩8,005 | ₩8,220 | ₩8,000 | ₩8,200 | +2.44% | 7.3만 |
|---|
| 2025.12.11 | ₩7,825 | ₩8,140 | ₩7,825 | ₩7,990 | +2.11% | 12.9만 |
|---|
| 2025.12.10 | ₩7,675 | ₩7,830 | ₩7,675 | ₩7,815 | +1.82% | 2.8만 |
|---|
| 2025.12.09 | ₩7,720 | ₩7,780 | ₩7,610 | ₩7,745 | +0.32% | 3.6만 |
|---|
| 2025.12.08 | ₩7,775 | ₩7,820 | ₩7,700 | ₩7,775 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩7,750 | ₩7,820 | ₩7,675 | ₩7,800 | +0.65% | 1.8만 |
|---|
| 2025.12.04 | ₩7,820 | ₩7,900 | ₩7,705 | ₩7,750 | -0.90% | 3.9만 |
|---|
| 2025.12.03 | ₩7,875 | ₩7,900 | ₩7,815 | ₩7,895 | +0.25% | 2만 |
|---|
| 2025.12.02 | ₩7,925 | ₩7,930 | ₩7,795 | ₩7,870 | -0.69% | 1.5만 |
|---|
| 2025.12.01 | ₩7,890 | ₩8,100 | ₩7,785 | ₩7,925 | +0.44% | 5.7만 |
|---|
| 2025.11.28 | ₩7,650 | ₩7,875 | ₩7,650 | ₩7,875 | +2.94% | 3.5만 |
|---|
| 2025.11.27 | ₩7,665 | ₩7,770 | ₩7,630 | ₩7,645 | -0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩7,625 | ₩7,690 | ₩7,575 | ₩7,665 | +0.52% | 1.7만 |
|---|
| 2025.11.25 | ₩7,580 | ₩7,675 | ₩7,500 | ₩7,625 | +0.59% | 3.7만 |
|---|
| 2025.11.24 | ₩7,620 | ₩7,700 | ₩7,545 | ₩7,570 | -0.66% | 2.5만 |
|---|
| 2025.11.21 | ₩7,600 | ₩7,785 | ₩7,580 | ₩7,600 | 0.00% | 2.6만 |
|---|
| 2025.11.20 | ₩7,625 | ₩7,940 | ₩7,600 | ₩7,820 | +2.56% | 4만 |
|---|
| 2025.11.19 | ₩7,650 | ₩7,700 | ₩7,530 | ₩7,635 | -0.20% | 4.3만 |
|---|
| 2025.11.18 | ₩7,775 | ₩7,945 | ₩7,620 | ₩7,645 | -1.67% | 4.4만 |
|---|
| 2025.11.17 | ₩7,800 | ₩7,855 | ₩7,715 | ₩7,805 | +0.06% | 2.6만 |
|---|
| 2025.11.14 | ₩7,935 | ₩8,045 | ₩7,765 | ₩7,790 | -1.83% | 3.7만 |
|---|
| 2025.11.13 | ₩8,140 | ₩8,140 | ₩7,955 | ₩8,055 | -1.04% | 1.7만 |
|---|
| 2025.11.12 | ₩7,780 | ₩8,125 | ₩7,780 | ₩8,040 | +3.34% | 3.8만 |
|---|
| 2025.11.11 | ₩7,950 | ₩8,045 | ₩7,780 | ₩7,780 | -2.14% | 6.7만 |
|---|
| 2025.11.10 | ₩7,985 | ₩8,005 | ₩7,900 | ₩7,950 | -0.44% | 2.4만 |
|---|
| 2025.11.07 | ₩7,890 | ₩7,975 | ₩7,640 | ₩7,975 | +1.08% | 11.3만 |
|---|
| 2025.11.06 | ₩8,015 | ₩8,150 | ₩7,825 | ₩7,905 | -1.37% | 3.7만 |
|---|
| 2025.11.05 | ₩8,175 | ₩8,175 | ₩7,800 | ₩8,015 | -1.96% | 8.4만 |
|---|
| 2025.11.04 | ₩8,055 | ₩8,300 | ₩8,040 | ₩8,175 | +1.49% | 2.7만 |
|---|
| 2025.11.03 | ₩8,330 | ₩8,550 | ₩8,115 | ₩8,135 | -2.34% | 9.9만 |
|---|
| 2025.10.31 | ₩8,340 | ₩8,340 | ₩8,100 | ₩8,205 | -1.62% | 3.7만 |
|---|
| 2025.10.30 | ₩8,405 | ₩8,410 | ₩8,225 | ₩8,225 | -2.14% | 8.3만 |
|---|
| 2025.10.29 | ₩8,495 | ₩8,545 | ₩8,405 | ₩8,405 | -1.06% | 5.5만 |
|---|
| 2025.10.28 | ₩8,540 | ₩8,610 | ₩8,475 | ₩8,515 | -0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩8,545 | ₩8,585 | ₩8,505 | ₩8,570 | +0.29% | 5만 |
|---|
| 2025.10.24 | ₩8,630 | ₩8,740 | ₩8,490 | ₩8,540 | -1.04% | 6.2만 |
|---|
| 2025.10.23 | ₩8,570 | ₩8,750 | ₩8,570 | ₩8,630 | +0.70% | 4.3만 |
|---|
| 2025.10.22 | ₩8,795 | ₩8,795 | ₩8,500 | ₩8,700 | -1.08% | 5.5만 |
|---|
| 2025.10.21 | ₩8,750 | ₩8,865 | ₩8,650 | ₩8,650 | -1.14% | 8.2만 |
|---|
| 2025.10.20 | ₩8,800 | ₩9,140 | ₩8,640 | ₩8,815 | +0.17% | 25.4만 |
|---|
| 2025.10.17 | ₩8,915 | ₩9,030 | ₩8,705 | ₩8,780 | -1.51% | 11.5만 |
|---|
| 2025.10.16 | ₩8,960 | ₩9,025 | ₩8,890 | ₩8,915 | -0.50% | 7.1만 |
|---|
| 2025.10.15 | ₩8,875 | ₩9,075 | ₩8,870 | ₩8,960 | +0.96% | 10.4만 |
|---|
| 2025.10.14 | ₩9,030 | ₩9,110 | ₩8,730 | ₩8,875 | -1.72% | 9.7만 |
|---|
| 2025.10.13 | ₩8,820 | ₩9,120 | ₩8,800 | ₩9,045 | +2.55% | 8.6만 |
|---|
| 2025.10.10 | ₩8,890 | ₩9,225 | ₩8,780 | ₩9,035 | +1.63% | 30.7만 |
|---|