시장 데이터를 불러오는 중
전체 종목
미트박스 과거 주가
미트박스 · 475460.KQ · KOSDAQ
주요 제품·사업: 축산물 도소매 판매 및 중개
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
미트박스 · 475460.KQ · KOSDAQ
주요 제품·사업: 축산물 도소매 판매 및 중개
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,740 | ₩2,845 | ₩2,625 | ₩2,790 | +1.82% | 11.3만 |
| 2026.10.07 | ₩2,955 | ₩2,990 | ₩2,855 | ₩2,855 | -3.38% | 3.6만 |
| 2026.10.06 | ₩2,900 | ₩3,095 | ₩2,880 | ₩2,975 | +2.59% | 15만 |
| 2026.10.02 | ₩2,780 | ₩2,875 | ₩2,700 | ₩2,770 | -0.36% | 3.5만 |
| 2026.10.01 | ₩2,625 | ₩2,740 | ₩2,580 | ₩2,730 | +4.00% | 1.5만 |
| 2026.09.30 | ₩2,630 | ₩2,660 | ₩2,585 | ₩2,620 | -0.38% | 1.4만 |
| 2026.09.29 | ₩2,565 | ₩2,675 | ₩2,560 | ₩2,600 | +1.36% | 1.2만 |
| 2026.09.28 | ₩2,520 | ₩2,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,465 |
| ₩2,600 |
| +3.17% |
| 2.1만 |
| 2026.09.23 | ₩2,590 | ₩2,590 | ₩2,460 | ₩2,505 | -3.28% | 1.7만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,680 | ₩2,550 | ₩2,555 | -4.66% | 3.5만 |
|---|
| 2026.09.21 | ₩2,690 | ₩2,770 | ₩2,490 | ₩2,640 | -1.86% | 3.8만 |
|---|
| 2026.09.18 | ₩2,770 | ₩2,785 | ₩2,590 | ₩2,625 | -5.23% | 6.2만 |
|---|
| 2026.09.17 | ₩2,620 | ₩2,785 | ₩2,600 | ₩2,770 | +5.73% | 9.3만 |
|---|
| 2026.09.16 | ₩2,900 | ₩3,370 | ₩2,605 | ₩2,610 | -10.00% | 75.8만 |
|---|
| 2026.09.15 | ₩2,900 | ₩2,927 | ₩2,697 | ₩2,763 | -4.71% | 28.6만 |
|---|
| 2026.09.14 | ₩2,883 | ₩2,933 | ₩2,870 | ₩2,907 | +0.81% | 24.7만 |
|---|
| 2026.09.11 | ₩2,827 | ₩2,900 | ₩2,797 | ₩2,890 | +2.24% | 13.9만 |
|---|
| 2026.09.10 | ₩2,840 | ₩2,967 | ₩2,800 | ₩2,827 | -0.47% | 22.1만 |
|---|
| 2026.09.09 | ₩2,760 | ₩2,850 | ₩2,753 | ₩2,800 | +1.45% | 16.7만 |
|---|
| 2026.09.08 | ₩2,793 | ₩2,807 | ₩2,753 | ₩2,760 | -1.19% | 14.2만 |
|---|
| 2026.09.07 | ₩2,767 | ₩2,783 | ₩2,723 | ₩2,763 | -0.12% | 21.3만 |
|---|
| 2026.09.04 | ₩2,683 | ₩2,767 | ₩2,573 | ₩2,723 | +1.49% | 30.6만 |
|---|
| 2026.09.03 | ₩2,533 | ₩2,693 | ₩2,433 | ₩2,647 | +4.47% | 21만 |
|---|
| 2026.09.02 | ₩2,253 | ₩2,893 | ₩2,240 | ₩2,517 | +11.69% | 151.7만 |
|---|
| 2026.09.01 | ₩2,230 | ₩2,270 | ₩2,203 | ₩2,267 | +1.64% | 2.9만 |
|---|
| 2026.08.31 | ₩2,160 | ₩2,237 | ₩2,133 | ₩2,223 | +2.93% | 2.5만 |
|---|
| 2026.08.28 | ₩2,117 | ₩2,167 | ₩2,097 | ₩2,167 | +2.36% | 1.7만 |
|---|
| 2026.08.27 | ₩2,100 | ₩2,143 | ₩2,083 | ₩2,130 | +1.43% | 3.1만 |
|---|
| 2026.08.26 | ₩2,083 | ₩2,130 | ₩2,077 | ₩2,100 | +0.80% | 2.3만 |
|---|
| 2026.08.25 | ₩2,037 | ₩2,127 | ₩2,020 | ₩2,083 | +2.29% | 4.2만 |
|---|
| 2026.08.24 | ₩1,983 | ₩2,067 | ₩1,983 | ₩2,033 | +2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩2,023 | ₩2,043 | ₩1,977 | ₩1,987 | -1.81% | 1.1만 |
|---|
| 2026.08.20 | ₩1,997 | ₩2,073 | ₩1,997 | ₩2,057 | +3.01% | 1.1만 |
|---|
| 2026.08.19 | ₩2,000 | ₩2,067 | ₩1,977 | ₩2,043 | +2.17% | 4.8만 |
|---|
| 2026.08.18 | ₩2,043 | ₩2,163 | ₩2,043 | ₩2,073 | +1.47% | 3.5만 |
|---|
| 2026.08.14 | ₩2,117 | ₩2,150 | ₩2,067 | ₩2,123 | +0.31% | 4만 |
|---|
| 2026.08.13 | ₩2,097 | ₩2,103 | ₩2,077 | ₩2,090 | -0.32% | 3.7만 |
|---|
| 2026.08.12 | ₩2,063 | ₩2,097 | ₩2,017 | ₩2,097 | +1.62% | 2.2만 |
|---|
| 2026.08.11 | ₩1,920 | ₩2,033 | ₩1,920 | ₩2,027 | +5.56% | 1.9만 |
|---|
| 2026.08.10 | ₩2,000 | ₩2,000 | ₩1,873 | ₩1,997 | -0.17% | 2.1만 |
|---|
| 2026.08.07 | ₩1,927 | ₩1,953 | ₩1,900 | ₩1,920 | -0.35% | 1.3만 |
|---|
| 2026.08.06 | ₩1,930 | ₩1,937 | ₩1,903 | ₩1,927 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩2,000 | ₩2,000 | ₩1,927 | ₩1,930 | -3.50% | 9.3천 |
|---|
| 2026.08.04 | ₩1,803 | ₩1,940 | ₩1,803 | ₩1,937 | +7.39% | 2.2만 |
|---|
| 2026.08.03 | ₩1,743 | ₩1,873 | ₩1,743 | ₩1,873 | +7.46% | 2.7만 |
|---|
| 2026.07.31 | ₩1,737 | ₩1,820 | ₩1,737 | ₩1,800 | +3.65% | 4.6만 |
|---|
| 2026.07.30 | ₩1,783 | ₩1,873 | ₩1,697 | ₩1,757 | -1.50% | 3.8만 |
|---|
| 2026.07.29 | ₩1,827 | ₩1,847 | ₩1,750 | ₩1,823 | -0.18% | 5.6만 |
|---|
| 2026.07.28 | ₩1,753 | ₩1,880 | ₩1,753 | ₩1,827 | +4.18% | 5.8만 |
|---|
| 2026.07.27 | ₩1,783 | ₩1,880 | ₩1,783 | ₩1,863 | +4.49% | 6.6만 |
|---|
| 2026.07.24 | ₩1,860 | ₩1,937 | ₩1,853 | ₩1,863 | +0.18% | 3.8만 |
|---|
| 2026.07.23 | ₩1,850 | ₩1,927 | ₩1,850 | ₩1,917 | +3.60% | 1만 |
|---|
| 2026.07.22 | ₩1,860 | ₩1,930 | ₩1,850 | ₩1,850 | -0.54% | 4.1만 |
|---|
| 2026.07.21 | ₩1,793 | ₩1,867 | ₩1,793 | ₩1,850 | +3.16% | 4.4만 |
|---|
| 2026.07.20 | ₩1,853 | ₩1,880 | ₩1,833 | ₩1,853 | 0.00% | 7.8만 |
|---|
| 2026.07.16 | ₩1,897 | ₩1,923 | ₩1,860 | ₩1,883 | -0.70% | 6.6만 |
|---|
| 2026.07.15 | ₩1,850 | ₩1,893 | ₩1,850 | ₩1,870 | +1.08% | 3.6만 |
|---|
| 2026.07.14 | ₩1,880 | ₩1,913 | ₩1,817 | ₩1,850 | -1.60% | 9.7만 |
|---|
| 2026.07.13 | ₩1,930 | ₩2,007 | ₩1,903 | ₩1,933 | +0.17% | 6.2만 |
|---|
| 2026.07.10 | ₩1,837 | ₩1,990 | ₩1,837 | ₩1,983 | +7.99% | 2.7만 |
|---|
| 2026.07.09 | ₩1,757 | ₩1,953 | ₩1,757 | ₩1,850 | +5.31% | 3만 |
|---|
| 2026.07.08 | ₩1,947 | ₩1,953 | ₩1,893 | ₩1,893 | -2.74% | 3.5만 |
|---|
| 2026.07.07 | ₩1,883 | ₩2,000 | ₩1,883 | ₩1,963 | +4.25% | 4.1만 |
|---|
| 2026.07.06 | ₩1,970 | ₩2,033 | ₩1,917 | ₩2,020 | +2.54% | 2.5만 |
|---|
| 2026.07.03 | ₩1,940 | ₩2,000 | ₩1,903 | ₩1,983 | +2.23% | 3.4만 |
|---|
| 2026.07.02 | ₩1,943 | ₩1,993 | ₩1,880 | ₩1,990 | +2.40% | 3.7만 |
|---|
| 2026.07.01 | ₩2,083 | ₩2,083 | ₩1,913 | ₩1,957 | -6.08% | 4.8만 |
|---|
| 2026.06.30 | ₩1,817 | ₩2,127 | ₩1,773 | ₩2,127 | +17.06% | 8.9만 |
|---|
| 2026.06.29 | ₩1,960 | ₩1,960 | ₩1,810 | ₩1,893 | -3.40% | 1.8만 |
|---|
| 2026.06.26 | ₩1,997 | ₩1,997 | ₩1,727 | ₩1,810 | -9.35% | 4.5만 |
|---|
| 2026.06.25 | ₩1,740 | ₩1,900 | ₩1,740 | ₩1,897 | +9.00% | 6.5만 |
|---|
| 2026.06.24 | ₩1,927 | ₩1,927 | ₩1,783 | ₩1,853 | -3.81% | 4.8만 |
|---|
| 2026.06.23 | ₩1,960 | ₩1,977 | ₩1,833 | ₩1,833 | -6.46% | 8만 |
|---|
| 2026.06.22 | ₩2,020 | ₩2,077 | ₩1,940 | ₩1,963 | -2.81% | 5만 |
|---|
| 2026.06.19 | ₩2,077 | ₩2,160 | ₩2,020 | ₩2,057 | -0.96% | 5.4만 |
|---|
| 2026.06.18 | ₩2,163 | ₩2,180 | ₩2,083 | ₩2,180 | +0.77% | 1.1만 |
|---|
| 2026.06.17 | ₩2,163 | ₩2,173 | ₩2,120 | ₩2,167 | +0.15% | 2.4만 |
|---|
| 2026.06.16 | ₩2,133 | ₩2,200 | ₩2,100 | ₩2,163 | +1.41% | 2.9만 |
|---|
| 2026.06.15 | ₩2,230 | ₩2,230 | ₩2,100 | ₩2,173 | -2.54% | 2.1만 |
|---|
| 2026.06.12 | ₩2,157 | ₩2,157 | ₩2,067 | ₩2,143 | -0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩2,080 | ₩2,083 | ₩1,997 | ₩2,077 | -0.16% | 2.5만 |
|---|
| 2026.06.10 | ₩2,003 | ₩2,127 | ₩2,003 | ₩2,003 | 0.00% | 1.9만 |
|---|
| 2026.06.09 | ₩2,063 | ₩2,123 | ₩2,027 | ₩2,060 | -0.16% | 4.3만 |
|---|
| 2026.06.08 | ₩2,020 | ₩2,160 | ₩1,997 | ₩2,090 | +3.47% | 6.7만 |
|---|
| 2026.06.05 | ₩2,160 | ₩2,240 | ₩2,110 | ₩2,150 | -0.46% | 4.1만 |
|---|
| 2026.06.04 | ₩2,140 | ₩2,253 | ₩2,140 | ₩2,160 | +0.93% | 3.4만 |
|---|
| 2026.06.02 | ₩2,157 | ₩2,183 | ₩2,063 | ₩2,157 | 0.00% | 6.6만 |
|---|
| 2026.06.01 | ₩2,287 | ₩2,287 | ₩2,093 | ₩2,147 | -6.12% | 7.8만 |
|---|
| 2026.05.29 | ₩2,487 | ₩2,487 | ₩2,277 | ₩2,303 | -7.37% | 6만 |
|---|
| 2026.05.28 | ₩2,457 | ₩2,470 | ₩2,357 | ₩2,390 | -2.71% | 4.4만 |
|---|
| 2026.05.27 | ₩2,520 | ₩2,527 | ₩2,427 | ₩2,457 | -2.51% | 8.1만 |
|---|
| 2026.05.26 | ₩2,640 | ₩2,640 | ₩2,533 | ₩2,547 | -3.54% | 5만 |
|---|
| 2026.05.22 | ₩2,553 | ₩2,650 | ₩2,553 | ₩2,643 | +3.52% | 4.4만 |
|---|
| 2026.05.21 | ₩2,547 | ₩2,657 | ₩2,517 | ₩2,563 | +0.65% | 4.5만 |
|---|
| 2026.05.20 | ₩2,647 | ₩2,647 | ₩2,533 | ₩2,563 | -3.15% | 10만 |
|---|
| 2026.05.19 | ₩2,610 | ₩2,667 | ₩2,570 | ₩2,667 | +2.17% | 4.3만 |
|---|
| 2026.05.18 | ₩2,683 | ₩2,683 | ₩2,570 | ₩2,610 | -2.73% | 6.8만 |
|---|
| 2026.05.15 | ₩2,673 | ₩2,750 | ₩2,643 | ₩2,683 | +0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩2,637 | ₩2,813 | ₩2,607 | ₩2,680 | +1.64% | 14.4만 |
|---|
| 2026.05.13 | ₩2,737 | ₩2,737 | ₩2,600 | ₩2,633 | -3.78% | 7만 |
|---|
| 2026.05.12 | ₩2,750 | ₩2,760 | ₩2,623 | ₩2,670 | -2.91% | 7.8만 |
|---|
| 2026.05.11 | ₩2,727 | ₩2,727 | ₩2,660 | ₩2,677 | -1.83% | 5.4만 |
|---|
| 2026.05.08 | ₩2,720 | ₩2,727 | ₩2,680 | ₩2,727 | +0.25% | 2.7만 |
|---|
| 2026.05.07 | ₩2,730 | ₩2,753 | ₩2,667 | ₩2,720 | -0.37% | 6.4만 |
|---|
| 2026.05.06 | ₩2,780 | ₩2,783 | ₩2,687 | ₩2,707 | -2.64% | 8.4만 |
|---|
| 2026.05.04 | ₩2,817 | ₩2,820 | ₩2,757 | ₩2,757 | -2.13% | 6.7만 |
|---|
| 2026.04.30 | ₩2,767 | ₩2,817 | ₩2,747 | ₩2,780 | +0.48% | 9.4만 |
|---|
| 2026.04.29 | ₩2,790 | ₩2,790 | ₩2,743 | ₩2,783 | -0.24% | 5.3만 |
|---|
| 2026.04.28 | ₩2,753 | ₩2,783 | ₩2,733 | ₩2,757 | +0.12% | 5.1만 |
|---|
| 2026.04.27 | ₩2,733 | ₩2,807 | ₩2,733 | ₩2,753 | +0.73% | 5만 |
|---|
| 2026.04.24 | ₩2,763 | ₩2,763 | ₩2,707 | ₩2,733 | -1.09% | 6.7만 |
|---|
| 2026.04.23 | ₩2,743 | ₩2,777 | ₩2,697 | ₩2,763 | +0.73% | 5.3만 |
|---|
| 2026.04.22 | ₩2,687 | ₩2,747 | ₩2,663 | ₩2,740 | +1.99% | 7만 |
|---|
| 2026.04.21 | ₩2,660 | ₩2,700 | ₩2,623 | ₩2,690 | +1.13% | 5.7만 |
|---|
| 2026.04.20 | ₩2,693 | ₩2,693 | ₩2,660 | ₩2,683 | -0.37% | 5.1만 |
|---|
| 2026.04.17 | ₩2,717 | ₩2,720 | ₩2,637 | ₩2,693 | -0.86% | 6.3만 |
|---|
| 2026.04.16 | ₩2,620 | ₩2,657 | ₩2,603 | ₩2,653 | +1.27% | 4.6만 |
|---|
| 2026.04.15 | ₩2,633 | ₩2,647 | ₩2,600 | ₩2,620 | -0.51% | 6.6만 |
|---|
| 2026.04.14 | ₩2,563 | ₩2,637 | ₩2,563 | ₩2,637 | +2.86% | 4.1만 |
|---|
| 2026.04.13 | ₩2,593 | ₩2,637 | ₩2,543 | ₩2,583 | -0.39% | 3.7만 |
|---|
| 2026.04.10 | ₩2,530 | ₩2,647 | ₩2,483 | ₩2,613 | +3.29% | 5.4만 |
|---|
| 2026.04.09 | ₩2,500 | ₩2,527 | ₩2,487 | ₩2,500 | 0.00% | 1.6만 |
|---|
| 2026.04.08 | ₩2,633 | ₩2,633 | ₩2,400 | ₩2,520 | -4.30% | 10.5만 |
|---|
| 2026.04.07 | ₩2,450 | ₩2,550 | ₩2,450 | ₩2,527 | +3.13% | 4.2만 |
|---|
| 2026.04.06 | ₩2,513 | ₩2,617 | ₩2,450 | ₩2,473 | -1.59% | 6.7만 |
|---|
| 2026.04.03 | ₩2,570 | ₩2,593 | ₩2,533 | ₩2,533 | -1.43% | 3.6만 |
|---|
| 2026.04.02 | ₩2,593 | ₩2,643 | ₩2,517 | ₩2,533 | -2.31% | 5.2만 |
|---|
| 2026.04.01 | ₩2,640 | ₩2,640 | ₩2,583 | ₩2,613 | -1.01% | 3.6만 |
|---|
| 2026.03.31 | ₩2,590 | ₩2,630 | ₩2,530 | ₩2,613 | +0.90% | 4만 |
|---|
| 2026.03.30 | ₩2,550 | ₩2,610 | ₩2,460 | ₩2,610 | +2.35% | 6.7만 |
|---|
| 2026.03.27 | ₩2,533 | ₩2,660 | ₩2,533 | ₩2,597 | +2.50% | 3.9만 |
|---|
| 2026.03.26 | ₩2,643 | ₩2,650 | ₩2,593 | ₩2,610 | -1.26% | 2.1만 |
|---|
| 2026.03.25 | ₩2,633 | ₩2,647 | ₩2,593 | ₩2,643 | +0.38% | 2.3만 |
|---|
| 2026.03.24 | ₩2,617 | ₩2,650 | ₩2,550 | ₩2,633 | +0.64% | 4.5만 |
|---|
| 2026.03.23 | ₩2,693 | ₩2,697 | ₩2,593 | ₩2,617 | -2.85% | 4.1만 |
|---|
| 2026.03.20 | ₩2,683 | ₩2,703 | ₩2,620 | ₩2,650 | -1.24% | 2.2만 |
|---|
| 2026.03.19 | ₩2,673 | ₩2,680 | ₩2,570 | ₩2,650 | -0.87% | 5.4만 |
|---|
| 2026.03.18 | ₩2,643 | ₩2,677 | ₩2,620 | ₩2,673 | +1.13% | 3.2만 |
|---|
| 2026.03.17 | ₩2,657 | ₩2,690 | ₩2,610 | ₩2,643 | -0.50% | 5만 |
|---|
| 2026.03.16 | ₩2,660 | ₩2,693 | ₩2,610 | ₩2,657 | -0.13% | 9.2만 |
|---|
| 2026.03.13 | ₩2,507 | ₩2,660 | ₩2,500 | ₩2,623 | +4.65% | 19.3만 |
|---|
| 2026.03.12 | ₩2,557 | ₩2,570 | ₩2,513 | ₩2,567 | +0.39% | 6.2만 |
|---|
| 2026.03.11 | ₩2,527 | ₩2,583 | ₩2,470 | ₩2,580 | +2.11% | 5.9만 |
|---|
| 2026.03.10 | ₩2,557 | ₩2,620 | ₩2,460 | ₩2,527 | -1.17% | 9.5만 |
|---|
| 2026.03.09 | ₩2,480 | ₩2,640 | ₩2,357 | ₩2,567 | +3.49% | 23.3만 |
|---|
| 2026.03.06 | ₩2,370 | ₩2,583 | ₩2,370 | ₩2,500 | +5.49% | 46.5만 |
|---|
| 2026.03.05 | ₩2,257 | ₩2,450 | ₩2,257 | ₩2,450 | +8.57% | 13.8만 |
|---|
| 2026.03.04 | ₩2,353 | ₩2,427 | ₩2,183 | ₩2,243 | -4.67% | 32.7만 |
|---|
| 2026.03.03 | ₩2,497 | ₩2,557 | ₩2,423 | ₩2,447 | -2.00% | 17.2만 |
|---|
| 2026.02.27 | ₩2,600 | ₩2,627 | ₩2,507 | ₩2,507 | -3.59% | 20.5만 |
|---|
| 2026.02.26 | ₩2,673 | ₩2,703 | ₩2,593 | ₩2,593 | -2.99% | 25.8만 |
|---|
| 2026.02.25 | ₩2,730 | ₩2,753 | ₩2,677 | ₩2,690 | -1.47% | 16만 |
|---|
| 2026.02.24 | ₩2,683 | ₩2,760 | ₩2,683 | ₩2,717 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩2,700 | ₩2,967 | ₩2,667 | ₩2,693 | -0.25% | 110.4만 |
|---|
| 2026.02.20 | ₩2,727 | ₩2,750 | ₩2,713 | ₩2,717 | -0.37% | 5.6만 |
|---|
| 2026.02.19 | ₩2,730 | ₩2,760 | ₩2,680 | ₩2,747 | +0.61% | 9.3만 |
|---|
| 2026.02.13 | ₩2,763 | ₩2,783 | ₩2,687 | ₩2,730 | -1.21% | 8.2만 |
|---|
| 2026.02.12 | ₩2,793 | ₩2,797 | ₩2,737 | ₩2,763 | -1.07% | 4.4만 |
|---|
| 2026.02.11 | ₩2,750 | ₩2,797 | ₩2,727 | ₩2,793 | +1.58% | 9.7만 |
|---|
| 2026.02.10 | ₩2,713 | ₩2,767 | ₩2,697 | ₩2,750 | +1.35% | 11.9만 |
|---|
| 2026.02.09 | ₩2,707 | ₩2,753 | ₩2,690 | ₩2,713 | +0.25% | 9.6만 |
|---|
| 2026.02.06 | ₩2,733 | ₩2,800 | ₩2,567 | ₩2,707 | -0.98% | 11.6만 |
|---|
| 2026.02.05 | ₩2,727 | ₩2,800 | ₩2,703 | ₩2,733 | +0.24% | 13만 |
|---|
| 2026.02.04 | ₩2,633 | ₩2,840 | ₩2,617 | ₩2,770 | +5.19% | 25.7만 |
|---|
| 2026.02.03 | ₩2,650 | ₩2,653 | ₩2,567 | ₩2,650 | 0.00% | 23.2만 |
|---|
| 2026.02.02 | ₩2,667 | ₩2,750 | ₩2,600 | ₩2,610 | -2.13% | 22.3만 |
|---|
| 2026.01.30 | ₩2,753 | ₩2,770 | ₩2,697 | ₩2,707 | -1.69% | 9.4만 |
|---|
| 2026.01.29 | ₩2,750 | ₩2,777 | ₩2,677 | ₩2,753 | +0.12% | 10만 |
|---|
| 2026.01.28 | ₩2,783 | ₩2,820 | ₩2,743 | ₩2,750 | -1.20% | 12.7만 |
|---|
| 2026.01.27 | ₩2,783 | ₩2,800 | ₩2,743 | ₩2,800 | +0.60% | 7.1만 |
|---|
| 2026.01.26 | ₩2,763 | ₩2,817 | ₩2,700 | ₩2,780 | +0.60% | 26.6만 |
|---|
| 2026.01.23 | ₩2,710 | ₩2,757 | ₩2,667 | ₩2,750 | +1.48% | 9.1만 |
|---|
| 2026.01.22 | ₩2,687 | ₩2,743 | ₩2,667 | ₩2,710 | +0.87% | 11.4만 |
|---|
| 2026.01.21 | ₩2,767 | ₩2,767 | ₩2,670 | ₩2,687 | -2.89% | 14.6만 |
|---|
| 2026.01.20 | ₩2,733 | ₩2,810 | ₩2,633 | ₩2,797 | +2.32% | 10.7만 |
|---|
| 2026.01.19 | ₩2,710 | ₩2,813 | ₩2,700 | ₩2,737 | +0.98% | 8.6만 |
|---|
| 2026.01.16 | ₩2,783 | ₩2,783 | ₩2,700 | ₩2,737 | -1.68% | 9.1만 |
|---|
| 2026.01.15 | ₩2,770 | ₩2,790 | ₩2,727 | ₩2,743 | -0.96% | 6.4만 |
|---|
| 2026.01.14 | ₩2,850 | ₩2,850 | ₩2,753 | ₩2,770 | -2.81% | 6.1만 |
|---|
| 2026.01.13 | ₩2,803 | ₩2,853 | ₩2,770 | ₩2,830 | +0.95% | 4.7만 |
|---|
| 2026.01.12 | ₩2,800 | ₩2,900 | ₩2,760 | ₩2,823 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩2,720 | ₩2,820 | ₩2,707 | ₩2,800 | +2.94% | 18.1만 |
|---|
| 2026.01.08 | ₩2,817 | ₩3,227 | ₩2,680 | ₩2,707 | -3.91% | 182.5만 |
|---|
| 2026.01.07 | ₩2,883 | ₩2,907 | ₩2,783 | ₩2,787 | -3.35% | 9.7만 |
|---|
| 2026.01.06 | ₩2,900 | ₩2,953 | ₩2,843 | ₩2,883 | -0.57% | 9.6만 |
|---|
| 2026.01.05 | ₩2,890 | ₩2,977 | ₩2,857 | ₩2,927 | +1.27% | 12.2만 |
|---|
| 2026.01.02 | ₩2,853 | ₩3,280 | ₩2,810 | ₩2,900 | +1.64% | 100.6만 |
|---|
| 2025.12.30 | ₩2,887 | ₩2,953 | ₩2,817 | ₩2,860 | -0.92% | 5.3만 |
|---|
| 2025.12.29 | ₩2,840 | ₩2,920 | ₩2,803 | ₩2,910 | +2.46% | 5.5만 |
|---|
| 2025.12.26 | ₩2,833 | ₩2,853 | ₩2,750 | ₩2,840 | +0.24% | 5.7만 |
|---|
| 2025.12.24 | ₩2,853 | ₩2,880 | ₩2,803 | ₩2,863 | +0.35% | 5.4만 |
|---|
| 2025.12.23 | ₩2,877 | ₩2,893 | ₩2,833 | ₩2,853 | -0.81% | 6.1만 |
|---|
| 2025.12.22 | ₩2,920 | ₩2,920 | ₩2,860 | ₩2,877 | -1.48% | 2.4만 |
|---|
| 2025.12.19 | ₩2,823 | ₩2,893 | ₩2,813 | ₩2,883 | +2.13% | 5.5만 |
|---|
| 2025.12.18 | ₩2,863 | ₩2,893 | ₩2,740 | ₩2,843 | -0.70% | 6.5만 |
|---|
| 2025.12.17 | ₩2,940 | ₩2,953 | ₩2,883 | ₩2,887 | -1.81% | 4.3만 |
|---|
| 2025.12.16 | ₩3,013 | ₩3,013 | ₩2,897 | ₩2,940 | -2.43% | 5.5만 |
|---|
| 2025.12.15 | ₩2,903 | ₩2,980 | ₩2,887 | ₩2,960 | +1.95% | 7.4만 |
|---|
| 2025.12.12 | ₩2,927 | ₩2,950 | ₩2,870 | ₩2,927 | 0.00% | 6.5만 |
|---|
| 2025.12.11 | ₩2,873 | ₩2,933 | ₩2,840 | ₩2,887 | +0.46% | 4.7만 |
|---|
| 2025.12.10 | ₩2,893 | ₩2,893 | ₩2,847 | ₩2,873 | -0.69% | 2.9만 |
|---|
| 2025.12.09 | ₩2,857 | ₩2,903 | ₩2,827 | ₩2,897 | +1.40% | 5.3만 |
|---|
| 2025.12.08 | ₩2,933 | ₩2,933 | ₩2,877 | ₩2,880 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩2,900 | ₩2,933 | ₩2,783 | ₩2,933 | +1.15% | 6.6만 |
|---|
| 2025.12.04 | ₩2,947 | ₩2,947 | ₩2,873 | ₩2,923 | -0.79% | 5.3만 |
|---|
| 2025.12.03 | ₩2,897 | ₩2,953 | ₩2,877 | ₩2,953 | +1.96% | 5.7만 |
|---|
| 2025.12.02 | ₩2,893 | ₩2,920 | ₩2,817 | ₩2,897 | +0.12% | 6.3만 |
|---|
| 2025.12.01 | ₩2,913 | ₩2,913 | ₩2,833 | ₩2,837 | -2.63% | 7.2만 |
|---|
| 2025.11.28 | ₩2,860 | ₩2,887 | ₩2,817 | ₩2,867 | +0.23% | 5.2만 |
|---|
| 2025.11.27 | ₩2,823 | ₩2,867 | ₩2,773 | ₩2,853 | +1.06% | 4.7만 |
|---|
| 2025.11.26 | ₩2,757 | ₩2,833 | ₩2,733 | ₩2,773 | +0.60% | 5.6만 |
|---|
| 2025.11.25 | ₩2,797 | ₩2,830 | ₩2,737 | ₩2,760 | -1.31% | 6.9만 |
|---|
| 2025.11.24 | ₩2,750 | ₩2,793 | ₩2,703 | ₩2,793 | +1.58% | 6.2만 |
|---|
| 2025.11.21 | ₩2,850 | ₩2,853 | ₩2,757 | ₩2,770 | -2.81% | 10.4만 |
|---|
| 2025.11.20 | ₩2,827 | ₩2,937 | ₩2,827 | ₩2,893 | +2.36% | 14.9만 |
|---|
| 2025.11.19 | ₩2,740 | ₩2,820 | ₩2,717 | ₩2,783 | +1.58% | 9.4만 |
|---|
| 2025.11.18 | ₩2,800 | ₩2,867 | ₩2,750 | ₩2,750 | -1.79% | 10.4만 |
|---|
| 2025.11.17 | ₩2,807 | ₩2,900 | ₩2,740 | ₩2,800 | -0.24% | 8.7만 |
|---|
| 2025.11.14 | ₩2,830 | ₩2,933 | ₩2,780 | ₩2,807 | -0.82% | 17.3만 |
|---|
| 2025.11.13 | ₩2,803 | ₩2,830 | ₩2,783 | ₩2,823 | +0.71% | 5.7만 |
|---|
| 2025.11.12 | ₩2,763 | ₩2,830 | ₩2,763 | ₩2,803 | +1.45% | 5.8만 |
|---|
| 2025.11.11 | ₩2,847 | ₩2,863 | ₩2,743 | ₩2,773 | -2.58% | 9.8만 |
|---|
| 2025.11.10 | ₩2,740 | ₩2,847 | ₩2,633 | ₩2,830 | +3.28% | 8.9만 |
|---|
| 2025.11.07 | ₩2,800 | ₩2,817 | ₩2,700 | ₩2,740 | -2.14% | 28.5만 |
|---|
| 2025.11.06 | ₩2,833 | ₩2,867 | ₩2,737 | ₩2,833 | 0.00% | 13만 |
|---|
| 2025.11.05 | ₩2,870 | ₩2,890 | ₩2,733 | ₩2,833 | -1.28% | 21.5만 |
|---|
| 2025.11.04 | ₩2,877 | ₩2,933 | ₩2,873 | ₩2,890 | +0.46% | 13.6만 |
|---|
| 2025.11.03 | ₩3,000 | ₩3,067 | ₩2,867 | ₩2,907 | -3.11% | 31.3만 |
|---|
| 2025.10.31 | ₩2,997 | ₩3,067 | ₩2,960 | ₩3,007 | +0.33% | 24.6만 |
|---|
| 2025.10.30 | ₩3,007 | ₩3,307 | ₩2,903 | ₩2,997 | -0.33% | 137.5만 |
|---|
| 2025.10.29 | ₩3,087 | ₩3,120 | ₩3,037 | ₩3,060 | -0.86% | 15.6만 |
|---|
| 2025.10.28 | ₩3,127 | ₩3,170 | ₩3,033 | ₩3,087 | -1.28% | 24.9만 |
|---|
| 2025.10.27 | ₩3,190 | ₩3,190 | ₩3,110 | ₩3,127 | -1.99% | 21.6만 |
|---|
| 2025.10.24 | ₩3,140 | ₩3,213 | ₩3,133 | ₩3,183 | +1.38% | 11.2만 |
|---|
| 2025.10.23 | ₩3,170 | ₩3,230 | ₩3,140 | ₩3,140 | -0.95% | 11.4만 |
|---|
| 2025.10.22 | ₩3,123 | ₩3,200 | ₩3,100 | ₩3,177 | +1.71% | 12.1만 |
|---|
| 2025.10.21 | ₩3,230 | ₩3,230 | ₩3,133 | ₩3,147 | -2.58% | 22.9만 |
|---|
| 2025.10.20 | ₩3,203 | ₩3,273 | ₩3,183 | ₩3,233 | +0.94% | 17.7만 |
|---|
| 2025.10.17 | ₩3,223 | ₩3,527 | ₩3,183 | ₩3,243 | +0.62% | 66.3만 |
|---|
| 2025.10.16 | ₩3,173 | ₩3,247 | ₩3,160 | ₩3,217 | +1.37% | 8.6만 |
|---|
| 2025.10.15 | ₩3,187 | ₩3,280 | ₩3,183 | ₩3,183 | -0.10% | 8.8만 |
|---|
| 2025.10.14 | ₩3,207 | ₩3,250 | ₩3,150 | ₩3,187 | -0.62% | 11.7만 |
|---|
| 2025.10.13 | ₩3,033 | ₩3,230 | ₩3,033 | ₩3,200 | +5.49% | 13.9만 |
|---|
| 2025.10.10 | ₩3,293 | ₩3,317 | ₩3,133 | ₩3,160 | -4.05% | 23.2만 |
|---|