시장 데이터를 불러오는 중
전체 종목
현대그린푸드 과거 주가
453340.KS · KOSPI
주요 제품·사업: 푸드서비스(단체급식), 식자재유통서비스, 공산품/생식품 유통서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
453340.KS · KOSPI
주요 제품·사업: 푸드서비스(단체급식), 식자재유통서비스, 공산품/생식품 유통서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,900 | ₩19,260 | ₩18,830 | ₩19,030 | +0.69% | 3.2만 |
| 2026.10.07 | ₩18,900 | ₩19,130 | ₩18,840 | ₩18,990 | +0.48% | 3.6만 |
| 2026.10.06 | ₩19,500 | ₩19,500 | ₩18,640 | ₩18,660 | -4.31% | 3.2만 |
| 2026.10.02 | ₩18,820 | ₩19,040 | ₩18,650 | ₩18,910 | +0.48% | 2.1만 |
| 2026.10.01 | ₩19,380 | ₩19,440 | ₩18,700 | ₩18,720 | -3.41% | 3.3만 |
| 2026.09.30 | ₩18,980 | ₩19,360 | ₩18,600 | ₩19,160 | +0.95% | 4.9만 |
| 2026.09.29 | ₩19,150 | ₩19,150 | ₩18,650 | ₩18,870 | -1.46% | 3.2만 |
| 2026.09.28 | ₩19,300 | ₩19,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,920 |
| ₩19,060 |
| -1.24% |
| 3.5만 |
| 2026.09.23 | ₩19,100 | ₩19,430 | ₩18,600 | ₩19,340 | +1.26% | 4.5만 |
|---|
| 2026.09.22 | ₩19,480 | ₩19,480 | ₩18,710 | ₩18,750 | -3.75% | 2.3만 |
|---|
| 2026.09.21 | ₩18,540 | ₩19,350 | ₩18,480 | ₩19,140 | +3.24% | 9.8만 |
|---|
| 2026.09.18 | ₩18,980 | ₩19,190 | ₩18,130 | ₩18,130 | -4.48% | 5.9만 |
|---|
| 2026.09.17 | ₩19,500 | ₩19,540 | ₩18,780 | ₩18,880 | -3.18% | 3.2만 |
|---|
| 2026.09.16 | ₩19,320 | ₩19,580 | ₩18,860 | ₩19,570 | +1.29% | 5.3만 |
|---|
| 2026.09.15 | ₩18,890 | ₩19,590 | ₩18,650 | ₩19,400 | +2.70% | 5.7만 |
|---|
| 2026.09.14 | ₩18,840 | ₩19,030 | ₩18,650 | ₩18,820 | -0.11% | 3만 |
|---|
| 2026.09.11 | ₩18,590 | ₩18,990 | ₩18,370 | ₩18,840 | +1.34% | 2.6만 |
|---|
| 2026.09.10 | ₩18,390 | ₩18,700 | ₩18,200 | ₩18,480 | +0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩18,620 | ₩18,680 | ₩18,470 | ₩18,520 | -0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩18,430 | ₩18,940 | ₩18,430 | ₩18,620 | +1.03% | 1.5만 |
|---|
| 2026.09.07 | ₩18,900 | ₩18,900 | ₩18,410 | ₩18,680 | -1.16% | 2.4만 |
|---|
| 2026.09.04 | ₩18,670 | ₩18,920 | ₩18,270 | ₩18,790 | +0.64% | 3만 |
|---|
| 2026.09.03 | ₩18,820 | ₩18,820 | ₩18,340 | ₩18,470 | -1.86% | 1.8만 |
|---|
| 2026.09.02 | ₩18,700 | ₩18,890 | ₩18,580 | ₩18,690 | -0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩18,900 | ₩19,000 | ₩18,610 | ₩18,900 | 0.00% | 2.8만 |
|---|
| 2026.08.31 | ₩18,870 | ₩19,010 | ₩18,610 | ₩18,900 | +0.16% | 3.5만 |
|---|
| 2026.08.28 | ₩18,280 | ₩18,870 | ₩18,160 | ₩18,870 | +3.23% | 2.1만 |
|---|
| 2026.08.27 | ₩18,470 | ₩18,620 | ₩18,120 | ₩18,280 | -1.03% | 4.2만 |
|---|
| 2026.08.26 | ₩18,610 | ₩19,090 | ₩18,380 | ₩18,430 | -0.97% | 3.8만 |
|---|
| 2026.08.25 | ₩19,140 | ₩19,140 | ₩18,510 | ₩18,600 | -2.82% | 3.4만 |
|---|
| 2026.08.24 | ₩18,100 | ₩19,140 | ₩18,100 | ₩19,140 | +5.75% | 6.7만 |
|---|
| 2026.08.21 | ₩18,130 | ₩18,260 | ₩17,970 | ₩17,970 | -0.88% | 2.3만 |
|---|
| 2026.08.20 | ₩18,310 | ₩18,450 | ₩17,970 | ₩18,130 | -0.98% | 3.4만 |
|---|
| 2026.08.19 | ₩18,210 | ₩18,460 | ₩18,010 | ₩18,140 | -0.38% | 3.2만 |
|---|
| 2026.08.18 | ₩18,640 | ₩18,870 | ₩18,000 | ₩18,390 | -1.34% | 3.5만 |
|---|
| 2026.08.14 | ₩18,230 | ₩18,650 | ₩18,100 | ₩18,580 | +1.92% | 3.9만 |
|---|
| 2026.08.13 | ₩18,350 | ₩18,580 | ₩18,020 | ₩18,140 | -1.14% | 4.9만 |
|---|
| 2026.08.12 | ₩18,840 | ₩18,840 | ₩18,210 | ₩18,340 | -2.65% | 4.2만 |
|---|
| 2026.08.11 | ₩19,060 | ₩19,090 | ₩18,520 | ₩18,600 | -2.41% | 3.2만 |
|---|
| 2026.08.10 | ₩19,610 | ₩19,950 | ₩18,860 | ₩18,910 | -3.57% | 7.3만 |
|---|
| 2026.08.07 | ₩19,200 | ₩19,610 | ₩19,010 | ₩19,550 | +1.82% | 4.6만 |
|---|
| 2026.08.06 | ₩18,890 | ₩19,500 | ₩18,890 | ₩19,390 | +2.65% | 6.4만 |
|---|
| 2026.08.05 | ₩19,100 | ₩19,300 | ₩18,340 | ₩18,900 | -1.05% | 9.4만 |
|---|
| 2026.08.04 | ₩17,830 | ₩18,860 | ₩17,710 | ₩18,610 | +4.37% | 7.7만 |
|---|
| 2026.08.03 | ₩18,080 | ₩18,460 | ₩17,770 | ₩17,830 | -1.38% | 2.7만 |
|---|
| 2026.07.31 | ₩18,890 | ₩18,890 | ₩17,900 | ₩18,080 | -4.29% | 3.5만 |
|---|
| 2026.07.30 | ₩18,140 | ₩18,840 | ₩18,140 | ₩18,340 | +1.10% | 3.5만 |
|---|
| 2026.07.29 | ₩18,610 | ₩18,900 | ₩18,100 | ₩18,320 | -1.56% | 6.9만 |
|---|
| 2026.07.28 | ₩18,550 | ₩18,820 | ₩18,210 | ₩18,440 | -0.59% | 3.2만 |
|---|
| 2026.07.27 | ₩18,550 | ₩18,990 | ₩18,470 | ₩18,590 | +0.22% | 2.6만 |
|---|
| 2026.07.24 | ₩18,500 | ₩18,870 | ₩17,860 | ₩18,550 | +0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩18,650 | ₩18,650 | ₩18,140 | ₩18,500 | -0.80% | 3.5만 |
|---|
| 2026.07.22 | ₩18,030 | ₩18,560 | ₩18,030 | ₩18,130 | +0.55% | 3만 |
|---|
| 2026.07.21 | ₩18,080 | ₩18,500 | ₩18,020 | ₩18,020 | -0.33% | 2.8만 |
|---|
| 2026.07.20 | ₩18,360 | ₩18,660 | ₩18,030 | ₩18,080 | -1.53% | 2.8만 |
|---|
| 2026.07.16 | ₩17,840 | ₩18,670 | ₩17,840 | ₩18,430 | +3.31% | 2.8만 |
|---|
| 2026.07.15 | ₩18,020 | ₩18,360 | ₩17,840 | ₩18,030 | +0.06% | 3.7만 |
|---|
| 2026.07.14 | ₩18,250 | ₩18,460 | ₩17,930 | ₩18,020 | -1.26% | 4만 |
|---|
| 2026.07.13 | ₩18,860 | ₩19,360 | ₩18,150 | ₩18,250 | -3.23% | 7.5만 |
|---|
| 2026.07.10 | ₩17,880 | ₩18,940 | ₩17,880 | ₩18,840 | +5.37% | 6.1만 |
|---|
| 2026.07.09 | ₩18,300 | ₩18,590 | ₩17,900 | ₩17,900 | -2.19% | 10만 |
|---|
| 2026.07.08 | ₩17,830 | ₩18,690 | ₩17,730 | ₩18,350 | +2.92% | 13.4만 |
|---|
| 2026.07.07 | ₩17,590 | ₩17,790 | ₩17,250 | ₩17,730 | +0.80% | 5만 |
|---|
| 2026.07.06 | ₩17,710 | ₩17,780 | ₩17,220 | ₩17,260 | -2.54% | 2.4만 |
|---|
| 2026.07.03 | ₩17,440 | ₩17,710 | ₩17,260 | ₩17,580 | +0.80% | 4만 |
|---|
| 2026.07.02 | ₩17,000 | ₩17,550 | ₩16,640 | ₩17,450 | +2.65% | 6.1만 |
|---|
| 2026.07.01 | ₩16,800 | ₩16,870 | ₩16,420 | ₩16,750 | -0.30% | 3.5만 |
|---|
| 2026.06.30 | ₩16,330 | ₩16,910 | ₩16,330 | ₩16,560 | +1.41% | 2.7만 |
|---|
| 2026.06.29 | ₩16,050 | ₩16,780 | ₩16,050 | ₩16,600 | +3.43% | 4.5만 |
|---|
| 2026.06.26 | ₩16,190 | ₩16,860 | ₩15,710 | ₩16,340 | +0.93% | 6.8만 |
|---|
| 2026.06.25 | ₩16,440 | ₩16,780 | ₩16,210 | ₩16,400 | -0.24% | 5.7만 |
|---|
| 2026.06.24 | ₩16,400 | ₩16,980 | ₩16,140 | ₩16,320 | -0.49% | 5.8만 |
|---|
| 2026.06.23 | ₩16,540 | ₩16,990 | ₩16,320 | ₩16,440 | -0.60% | 5.4만 |
|---|
| 2026.06.22 | ₩16,580 | ₩17,390 | ₩16,410 | ₩16,460 | -0.72% | 3.6만 |
|---|
| 2026.06.19 | ₩16,970 | ₩17,050 | ₩16,360 | ₩16,710 | -1.53% | 5.7만 |
|---|
| 2026.06.18 | ₩17,600 | ₩17,930 | ₩16,710 | ₩16,710 | -5.06% | 5.1만 |
|---|
| 2026.06.17 | ₩17,620 | ₩17,930 | ₩17,430 | ₩17,490 | -0.74% | 3.2만 |
|---|
| 2026.06.16 | ₩18,280 | ₩18,280 | ₩17,340 | ₩17,500 | -4.27% | 3.7만 |
|---|
| 2026.06.15 | ₩18,060 | ₩18,060 | ₩17,390 | ₩17,580 | -2.66% | 3만 |
|---|
| 2026.06.12 | ₩17,390 | ₩17,800 | ₩17,280 | ₩17,780 | +2.24% | 5.1만 |
|---|
| 2026.06.11 | ₩17,390 | ₩17,600 | ₩16,880 | ₩17,220 | -0.98% | 3.7만 |
|---|
| 2026.06.10 | ₩17,000 | ₩17,500 | ₩16,820 | ₩17,210 | +1.24% | 4.2만 |
|---|
| 2026.06.09 | ₩16,860 | ₩17,320 | ₩16,520 | ₩17,010 | +0.89% | 3.3만 |
|---|
| 2026.06.08 | ₩16,490 | ₩16,660 | ₩16,210 | ₩16,480 | -0.06% | 3.8만 |
|---|
| 2026.06.05 | ₩16,830 | ₩17,110 | ₩16,520 | ₩16,710 | -0.71% | 4.1만 |
|---|
| 2026.06.04 | ₩17,200 | ₩17,440 | ₩16,710 | ₩16,820 | -2.21% | 9.1만 |
|---|
| 2026.06.02 | ₩16,400 | ₩17,580 | ₩16,170 | ₩17,240 | +5.12% | 11.7만 |
|---|
| 2026.06.01 | ₩16,500 | ₩16,790 | ₩16,070 | ₩16,250 | -1.52% | 9.3만 |
|---|
| 2026.05.29 | ₩17,300 | ₩17,470 | ₩16,680 | ₩16,720 | -3.35% | 5.7만 |
|---|
| 2026.05.28 | ₩17,460 | ₩17,460 | ₩17,030 | ₩17,380 | -0.46% | 6.6만 |
|---|
| 2026.05.27 | ₩17,780 | ₩17,780 | ₩17,210 | ₩17,400 | -2.14% | 5.1만 |
|---|
| 2026.05.26 | ₩18,870 | ₩18,870 | ₩17,660 | ₩17,780 | -5.78% | 7.8만 |
|---|
| 2026.05.22 | ₩18,000 | ₩18,500 | ₩17,940 | ₩18,490 | +2.72% | 10만 |
|---|
| 2026.05.21 | ₩18,050 | ₩18,230 | ₩17,800 | ₩17,970 | -0.44% | 4.6만 |
|---|
| 2026.05.20 | ₩18,050 | ₩18,400 | ₩17,440 | ₩18,060 | +0.06% | 8.8만 |
|---|
| 2026.05.19 | ₩18,500 | ₩18,620 | ₩18,000 | ₩18,130 | -2.00% | 6.2만 |
|---|
| 2026.05.18 | ₩18,500 | ₩18,630 | ₩18,110 | ₩18,510 | +0.05% | 6.1만 |
|---|
| 2026.05.15 | ₩18,530 | ₩18,900 | ₩18,210 | ₩18,380 | -0.81% | 10.9만 |
|---|
| 2026.05.14 | ₩18,540 | ₩18,710 | ₩18,300 | ₩18,510 | -0.16% | 7.6만 |
|---|
| 2026.05.13 | ₩18,470 | ₩18,570 | ₩17,810 | ₩18,100 | -2.00% | 9.8만 |
|---|
| 2026.05.12 | ₩19,250 | ₩19,690 | ₩17,970 | ₩18,340 | -4.73% | 14.4만 |
|---|
| 2026.05.11 | ₩19,210 | ₩19,560 | ₩18,560 | ₩19,140 | -0.36% | 10.5만 |
|---|
| 2026.05.08 | ₩18,230 | ₩19,460 | ₩18,050 | ₩19,300 | +5.87% | 19만 |
|---|
| 2026.05.07 | ₩17,470 | ₩18,420 | ₩17,100 | ₩18,140 | +3.84% | 17만 |
|---|
| 2026.05.06 | ₩16,350 | ₩19,500 | ₩15,410 | ₩16,900 | +3.36% | 46.5만 |
|---|
| 2026.05.04 | ₩16,500 | ₩16,640 | ₩16,270 | ₩16,350 | -0.91% | 2.4만 |
|---|
| 2026.04.30 | ₩16,300 | ₩16,600 | ₩16,110 | ₩16,540 | +1.47% | 4.2만 |
|---|
| 2026.04.29 | ₩16,230 | ₩17,000 | ₩16,100 | ₩16,200 | -0.18% | 2.4만 |
|---|
| 2026.04.28 | ₩16,340 | ₩16,380 | ₩16,200 | ₩16,240 | -0.61% | 1.1만 |
|---|
| 2026.04.27 | ₩16,380 | ₩16,450 | ₩16,210 | ₩16,270 | -0.67% | 2.7만 |
|---|
| 2026.04.24 | ₩16,340 | ₩16,450 | ₩16,280 | ₩16,380 | +0.24% | 2.5만 |
|---|
| 2026.04.23 | ₩16,030 | ₩16,390 | ₩16,030 | ₩16,280 | +1.56% | 2.3만 |
|---|
| 2026.04.22 | ₩16,330 | ₩16,330 | ₩16,120 | ₩16,210 | -0.73% | 1.6만 |
|---|
| 2026.04.21 | ₩16,500 | ₩16,500 | ₩16,180 | ₩16,300 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩16,260 | ₩16,340 | ₩16,200 | ₩16,290 | +0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩16,190 | ₩16,330 | ₩16,160 | ₩16,300 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩16,080 | ₩16,270 | ₩16,030 | ₩16,160 | +0.50% | 4만 |
|---|
| 2026.04.15 | ₩16,090 | ₩16,100 | ₩15,850 | ₩16,000 | -0.56% | 3만 |
|---|
| 2026.04.14 | ₩15,910 | ₩16,070 | ₩15,910 | ₩16,030 | +0.75% | 1.9만 |
|---|
| 2026.04.13 | ₩15,890 | ₩16,030 | ₩15,730 | ₩16,010 | +0.76% | 1.8만 |
|---|
| 2026.04.10 | ₩15,760 | ₩16,000 | ₩15,740 | ₩16,000 | +1.52% | 4.4만 |
|---|
| 2026.04.09 | ₩15,740 | ₩15,800 | ₩15,650 | ₩15,770 | +0.19% | 1.1만 |
|---|
| 2026.04.08 | ₩15,610 | ₩15,780 | ₩15,580 | ₩15,750 | +0.90% | 2.5만 |
|---|
| 2026.04.07 | ₩15,390 | ₩15,560 | ₩15,390 | ₩15,520 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩15,500 | ₩15,500 | ₩15,280 | ₩15,390 | -0.71% | 2.8만 |
|---|
| 2026.04.03 | ₩15,690 | ₩15,760 | ₩15,350 | ₩15,450 | -1.53% | 5.6만 |
|---|
| 2026.04.02 | ₩15,870 | ₩15,910 | ₩15,630 | ₩15,690 | -1.13% | 4.2만 |
|---|
| 2026.04.01 | ₩16,030 | ₩16,150 | ₩15,900 | ₩16,120 | +0.56% | 2.9만 |
|---|
| 2026.03.31 | ₩15,790 | ₩16,020 | ₩15,790 | ₩15,820 | +0.19% | 3.3만 |
|---|
| 2026.03.30 | ₩15,920 | ₩15,960 | ₩15,770 | ₩15,910 | -0.06% | 1.6만 |
|---|
| 2026.03.27 | ₩15,780 | ₩16,090 | ₩15,780 | ₩16,080 | +1.90% | 2.2만 |
|---|
| 2026.03.26 | ₩15,870 | ₩15,970 | ₩15,840 | ₩15,920 | +0.32% | 1.1만 |
|---|
| 2026.03.25 | ₩15,840 | ₩16,060 | ₩15,840 | ₩15,940 | +0.63% | 1.5만 |
|---|
| 2026.03.24 | ₩15,880 | ₩15,900 | ₩15,710 | ₩15,820 | -0.38% | 2.3만 |
|---|
| 2026.03.23 | ₩15,810 | ₩15,940 | ₩15,610 | ₩15,720 | -0.57% | 3.6만 |
|---|
| 2026.03.20 | ₩16,090 | ₩16,090 | ₩15,810 | ₩15,810 | -1.74% | 6.2만 |
|---|
| 2026.03.19 | ₩15,970 | ₩15,970 | ₩15,760 | ₩15,870 | -0.63% | 3.4만 |
|---|
| 2026.03.18 | ₩16,000 | ₩16,100 | ₩15,900 | ₩16,000 | 0.00% | 2.6만 |
|---|
| 2026.03.17 | ₩15,970 | ₩16,080 | ₩15,840 | ₩15,920 | -0.31% | 4.8만 |
|---|
| 2026.03.16 | ₩15,850 | ₩15,990 | ₩15,750 | ₩15,940 | +0.57% | 6.4만 |
|---|
| 2026.03.13 | ₩15,800 | ₩15,980 | ₩15,640 | ₩15,790 | -0.06% | 2.9만 |
|---|
| 2026.03.12 | ₩15,980 | ₩16,020 | ₩15,830 | ₩15,900 | -0.50% | 2.2만 |
|---|
| 2026.03.11 | ₩15,790 | ₩16,060 | ₩15,550 | ₩15,950 | +1.01% | 4.2만 |
|---|
| 2026.03.10 | ₩15,730 | ₩15,850 | ₩15,640 | ₩15,790 | +0.38% | 2.1만 |
|---|
| 2026.03.09 | ₩15,400 | ₩15,600 | ₩15,180 | ₩15,530 | +0.84% | 4.6만 |
|---|
| 2026.03.06 | ₩15,450 | ₩15,800 | ₩15,310 | ₩15,800 | +2.27% | 6.6만 |
|---|
| 2026.03.05 | ₩15,280 | ₩15,620 | ₩15,280 | ₩15,620 | +2.23% | 6.1만 |
|---|
| 2026.03.04 | ₩15,270 | ₩15,270 | ₩14,760 | ₩15,120 | -0.98% | 14.8만 |
|---|
| 2026.03.03 | ₩15,700 | ₩15,890 | ₩15,540 | ₩15,600 | -0.64% | 5.5만 |
|---|
| 2026.02.27 | ₩16,270 | ₩16,270 | ₩15,820 | ₩15,940 | -2.03% | 5.7만 |
|---|
| 2026.02.26 | ₩16,530 | ₩16,540 | ₩16,100 | ₩16,270 | -1.57% | 5.4만 |
|---|
| 2026.02.25 | ₩16,560 | ₩16,690 | ₩16,290 | ₩16,440 | -0.72% | 7.3만 |
|---|
| 2026.02.24 | ₩16,610 | ₩16,610 | ₩16,240 | ₩16,420 | -1.14% | 4.5만 |
|---|
| 2026.02.23 | ₩16,660 | ₩16,820 | ₩16,490 | ₩16,540 | -0.72% | 6.5만 |
|---|
| 2026.02.20 | ₩16,600 | ₩16,620 | ₩16,370 | ₩16,400 | -1.20% | 4.9만 |
|---|
| 2026.02.19 | ₩16,360 | ₩16,560 | ₩16,200 | ₩16,500 | +0.86% | 7.5만 |
|---|
| 2026.02.13 | ₩16,280 | ₩16,330 | ₩16,020 | ₩16,170 | -0.68% | 5.9만 |
|---|
| 2026.02.12 | ₩16,150 | ₩16,700 | ₩16,120 | ₩16,250 | +0.62% | 7.1만 |
|---|
| 2026.02.11 | ₩15,910 | ₩16,090 | ₩15,860 | ₩16,050 | +0.88% | 6.2만 |
|---|
| 2026.02.10 | ₩15,490 | ₩15,870 | ₩15,350 | ₩15,850 | +2.32% | 9.6만 |
|---|
| 2026.02.09 | ₩15,580 | ₩15,870 | ₩15,120 | ₩15,350 | -1.48% | 20.2만 |
|---|
| 2026.02.06 | ₩15,580 | ₩15,580 | ₩15,130 | ₩15,580 | 0.00% | 7.9만 |
|---|
| 2026.02.05 | ₩15,700 | ₩15,730 | ₩15,450 | ₩15,560 | -0.89% | 4.3만 |
|---|
| 2026.02.04 | ₩15,050 | ₩15,720 | ₩15,030 | ₩15,700 | +4.32% | 12.7만 |
|---|
| 2026.02.03 | ₩15,100 | ₩15,170 | ₩14,870 | ₩15,050 | -0.33% | 8만 |
|---|
| 2026.02.02 | ₩15,180 | ₩15,300 | ₩14,900 | ₩14,950 | -1.52% | 7.7만 |
|---|
| 2026.01.30 | ₩15,410 | ₩15,410 | ₩15,160 | ₩15,270 | -0.91% | 10만 |
|---|
| 2026.01.29 | ₩15,350 | ₩15,410 | ₩15,110 | ₩15,380 | +0.20% | 7.4만 |
|---|
| 2026.01.28 | ₩15,200 | ₩15,320 | ₩15,180 | ₩15,200 | 0.00% | 4.6만 |
|---|
| 2026.01.27 | ₩15,310 | ₩15,330 | ₩15,190 | ₩15,250 | -0.39% | 7.3만 |
|---|
| 2026.01.26 | ₩15,280 | ₩15,340 | ₩15,170 | ₩15,250 | -0.20% | 5.6만 |
|---|
| 2026.01.23 | ₩15,060 | ₩15,200 | ₩15,000 | ₩15,170 | +0.73% | 7.2만 |
|---|
| 2026.01.22 | ₩14,810 | ₩15,090 | ₩14,810 | ₩15,060 | +1.69% | 5.3만 |
|---|
| 2026.01.21 | ₩15,040 | ₩15,040 | ₩14,650 | ₩14,830 | -1.40% | 7.1만 |
|---|
| 2026.01.20 | ₩14,940 | ₩15,150 | ₩14,940 | ₩15,060 | +0.80% | 4.5만 |
|---|
| 2026.01.19 | ₩15,000 | ₩15,030 | ₩14,850 | ₩14,930 | -0.47% | 4.1만 |
|---|
| 2026.01.16 | ₩15,060 | ₩15,180 | ₩14,940 | ₩15,000 | -0.40% | 4.6만 |
|---|
| 2026.01.15 | ₩15,180 | ₩15,270 | ₩14,880 | ₩15,000 | -1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩15,080 | ₩15,280 | ₩15,080 | ₩15,200 | +0.80% | 3.1만 |
|---|
| 2026.01.13 | ₩15,070 | ₩15,250 | ₩15,070 | ₩15,190 | +0.80% | 3만 |
|---|
| 2026.01.12 | ₩15,250 | ₩15,250 | ₩15,000 | ₩15,110 | -0.92% | 3.3만 |
|---|
| 2026.01.09 | ₩15,040 | ₩15,230 | ₩15,030 | ₩15,100 | +0.40% | 2.1만 |
|---|
| 2026.01.08 | ₩15,120 | ₩15,250 | ₩14,900 | ₩15,150 | +0.20% | 4.6만 |
|---|
| 2026.01.07 | ₩15,150 | ₩15,270 | ₩15,060 | ₩15,150 | 0.00% | 2.6만 |
|---|
| 2026.01.06 | ₩15,310 | ₩15,540 | ₩15,180 | ₩15,240 | -0.46% | 4.3만 |
|---|
| 2026.01.05 | ₩15,380 | ₩15,600 | ₩15,280 | ₩15,460 | +0.52% | 3.3만 |
|---|
| 2026.01.02 | ₩15,720 | ₩15,830 | ₩15,280 | ₩15,400 | -2.04% | 6만 |
|---|
| 2025.12.30 | ₩15,700 | ₩15,770 | ₩15,580 | ₩15,610 | -0.57% | 2.1만 |
|---|
| 2025.12.29 | ₩16,010 | ₩16,040 | ₩15,570 | ₩15,660 | -2.19% | 2.7만 |
|---|
| 2025.12.26 | ₩16,220 | ₩16,250 | ₩15,900 | ₩16,060 | -0.99% | 1.8만 |
|---|
| 2025.12.24 | ₩16,040 | ₩16,260 | ₩15,930 | ₩16,150 | +0.69% | 3.9만 |
|---|
| 2025.12.23 | ₩16,180 | ₩16,180 | ₩15,990 | ₩16,080 | -0.62% | 2만 |
|---|
| 2025.12.22 | ₩16,060 | ₩16,390 | ₩16,060 | ₩16,190 | +0.81% | 1.6만 |
|---|
| 2025.12.19 | ₩16,410 | ₩16,410 | ₩16,110 | ₩16,160 | -1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩16,270 | ₩16,390 | ₩16,070 | ₩16,200 | -0.43% | 1.6만 |
|---|
| 2025.12.17 | ₩16,540 | ₩16,570 | ₩16,250 | ₩16,400 | -0.85% | 1.6만 |
|---|
| 2025.12.16 | ₩16,270 | ₩16,530 | ₩16,170 | ₩16,380 | +0.68% | 4.5만 |
|---|
| 2025.12.15 | ₩16,010 | ₩16,530 | ₩16,010 | ₩16,250 | +1.50% | 3.6만 |
|---|
| 2025.12.12 | ₩16,170 | ₩16,230 | ₩15,940 | ₩16,190 | +0.12% | 2.4만 |
|---|
| 2025.12.11 | ₩15,840 | ₩16,360 | ₩15,760 | ₩16,150 | +1.96% | 5.3만 |
|---|
| 2025.12.10 | ₩15,870 | ₩15,900 | ₩15,630 | ₩15,640 | -1.45% | 2.6만 |
|---|
| 2025.12.09 | ₩15,700 | ₩15,890 | ₩15,510 | ₩15,830 | +0.83% | 2.8만 |
|---|
| 2025.12.08 | ₩15,590 | ₩15,760 | ₩15,490 | ₩15,700 | +0.71% | 5.6만 |
|---|
| 2025.12.05 | ₩15,720 | ₩15,720 | ₩15,450 | ₩15,590 | -0.83% | 2.2만 |
|---|
| 2025.12.04 | ₩15,720 | ₩15,750 | ₩15,520 | ₩15,540 | -1.15% | 3.3만 |
|---|
| 2025.12.03 | ₩15,560 | ₩15,740 | ₩15,450 | ₩15,710 | +0.96% | 4.4만 |
|---|
| 2025.12.02 | ₩15,230 | ₩15,550 | ₩15,180 | ₩15,480 | +1.64% | 3.1만 |
|---|
| 2025.12.01 | ₩15,610 | ₩15,770 | ₩15,210 | ₩15,220 | -2.50% | 5.5만 |
|---|
| 2025.11.28 | ₩15,550 | ₩15,760 | ₩15,460 | ₩15,580 | +0.19% | 3.1만 |
|---|
| 2025.11.27 | ₩16,080 | ₩16,310 | ₩15,500 | ₩15,700 | -2.36% | 7.9만 |
|---|
| 2025.11.26 | ₩16,220 | ₩16,240 | ₩15,810 | ₩16,080 | -0.86% | 2.2만 |
|---|
| 2025.11.25 | ₩16,290 | ₩16,300 | ₩15,830 | ₩16,040 | -1.53% | 2.8만 |
|---|
| 2025.11.24 | ₩16,380 | ₩16,390 | ₩15,970 | ₩16,000 | -2.32% | 3.4만 |
|---|
| 2025.11.21 | ₩16,090 | ₩16,480 | ₩15,700 | ₩16,230 | +0.87% | 3.6만 |
|---|
| 2025.11.20 | ₩16,180 | ₩16,490 | ₩16,090 | ₩16,140 | -0.25% | 3.1만 |
|---|
| 2025.11.19 | ₩16,060 | ₩16,340 | ₩16,000 | ₩16,100 | +0.25% | 2.1만 |
|---|
| 2025.11.18 | ₩16,280 | ₩16,410 | ₩16,020 | ₩16,060 | -1.35% | 2.7만 |
|---|
| 2025.11.17 | ₩16,360 | ₩16,470 | ₩16,250 | ₩16,290 | -0.43% | 2.4만 |
|---|
| 2025.11.14 | ₩16,880 | ₩16,880 | ₩16,290 | ₩16,440 | -2.61% | 3.1만 |
|---|
| 2025.11.13 | ₩16,860 | ₩16,920 | ₩16,620 | ₩16,650 | -1.25% | 2.3만 |
|---|
| 2025.11.12 | ₩16,940 | ₩17,040 | ₩16,630 | ₩16,860 | -0.47% | 3.8만 |
|---|
| 2025.11.11 | ₩16,840 | ₩16,980 | ₩16,620 | ₩16,900 | +0.36% | 3.1만 |
|---|
| 2025.11.10 | ₩16,420 | ₩17,080 | ₩16,400 | ₩16,990 | +3.47% | 8.1만 |
|---|
| 2025.11.07 | ₩16,670 | ₩16,800 | ₩16,300 | ₩16,400 | -1.62% | 4.4만 |
|---|
| 2025.11.06 | ₩15,930 | ₩16,900 | ₩15,890 | ₩16,860 | +5.84% | 12.7만 |
|---|
| 2025.11.05 | ₩15,850 | ₩16,050 | ₩15,710 | ₩15,910 | +0.38% | 7.9만 |
|---|
| 2025.11.04 | ₩15,000 | ₩15,850 | ₩14,720 | ₩15,850 | +5.67% | 10.6만 |
|---|
| 2025.11.03 | ₩15,040 | ₩15,150 | ₩14,940 | ₩15,000 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩14,900 | ₩15,180 | ₩14,850 | ₩15,050 | +1.01% | 4.7만 |
|---|
| 2025.10.30 | ₩14,800 | ₩14,950 | ₩14,800 | ₩14,910 | +0.74% | 3.9만 |
|---|
| 2025.10.29 | ₩15,190 | ₩15,190 | ₩14,780 | ₩14,910 | -1.84% | 8.3만 |
|---|
| 2025.10.28 | ₩15,270 | ₩15,350 | ₩15,050 | ₩15,050 | -1.44% | 2.6만 |
|---|
| 2025.10.27 | ₩15,260 | ₩15,340 | ₩15,020 | ₩15,220 | -0.26% | 3.7만 |
|---|
| 2025.10.24 | ₩15,360 | ₩15,460 | ₩15,140 | ₩15,220 | -0.91% | 4.1만 |
|---|
| 2025.10.23 | ₩15,140 | ₩15,480 | ₩15,100 | ₩15,190 | +0.33% | 5.2만 |
|---|
| 2025.10.22 | ₩15,200 | ₩15,250 | ₩14,910 | ₩15,140 | -0.39% | 8.4만 |
|---|
| 2025.10.21 | ₩15,520 | ₩15,520 | ₩15,090 | ₩15,200 | -2.06% | 5.5만 |
|---|
| 2025.10.20 | ₩15,650 | ₩15,650 | ₩15,230 | ₩15,420 | -1.47% | 2.7만 |
|---|
| 2025.10.17 | ₩15,550 | ₩15,590 | ₩15,330 | ₩15,390 | -1.03% | 3.7만 |
|---|
| 2025.10.16 | ₩15,560 | ₩15,680 | ₩15,410 | ₩15,590 | +0.19% | 3.8만 |
|---|
| 2025.10.15 | ₩15,150 | ₩15,570 | ₩15,120 | ₩15,570 | +2.77% | 4.8만 |
|---|
| 2025.10.14 | ₩15,320 | ₩15,330 | ₩14,880 | ₩15,150 | -1.11% | 2.1만 |
|---|
| 2025.10.13 | ₩15,230 | ₩15,310 | ₩15,000 | ₩15,130 | -0.66% | 2.6만 |
|---|
| 2025.10.10 | ₩15,170 | ₩15,460 | ₩14,900 | ₩15,460 | +1.91% | 9만 |
|---|