시장 데이터를 불러오는 중
전체 종목
윙입푸드 과거 주가
윙입푸드 · 900340.KQ · KOSDAQ
주요 제품·사업: 육가공 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
윙입푸드 · 900340.KQ · KOSDAQ
주요 제품·사업: 육가공 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,386 | ₩1,386 | ₩1,305 | ₩1,320 | -4.76% | 5.6만 |
| 2026.10.07 | ₩1,452 | ₩1,457 | ₩1,345 | ₩1,386 | -4.55% | 6.3만 |
| 2026.10.06 | ₩1,271 | ₩1,501 | ₩1,242 | ₩1,426 | +12.20% | 47.3만 |
| 2026.10.02 | ₩1,239 | ₩1,298 | ₩1,211 | ₩1,278 | +3.15% | 6.4만 |
| 2026.10.01 | ₩1,203 | ₩1,240 | ₩1,196 | ₩1,239 | +2.99% | 6.4만 |
| 2026.09.30 | ₩1,249 | ₩1,249 | ₩1,200 | ₩1,212 | -2.96% | 5.9만 |
| 2026.09.29 | ₩1,250 | ₩1,258 | ₩1,200 | ₩1,230 | -1.60% | 5.7만 |
| 2026.09.28 | ₩1,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,220 |
| ₩1,259 |
| +2.61% |
| 7.4만 |
| 2026.09.23 | ₩1,287 | ₩1,287 | ₩1,230 | ₩1,237 | -3.89% | 4.9만 |
|---|
| 2026.09.22 | ₩1,320 | ₩1,320 | ₩1,278 | ₩1,287 | -2.50% | 5.6만 |
|---|
| 2026.09.21 | ₩1,333 | ₩1,353 | ₩1,291 | ₩1,320 | -0.98% | 5.1만 |
|---|
| 2026.09.18 | ₩1,350 | ₩1,351 | ₩1,318 | ₩1,334 | -1.19% | 2.2만 |
|---|
| 2026.09.17 | ₩1,371 | ₩1,381 | ₩1,302 | ₩1,335 | -2.63% | 12.8만 |
|---|
| 2026.09.16 | ₩1,370 | ₩1,375 | ₩1,350 | ₩1,368 | -0.15% | 5.7만 |
|---|
| 2026.09.15 | ₩1,405 | ₩1,405 | ₩1,359 | ₩1,364 | -2.92% | 5.9만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,420 | ₩1,385 | ₩1,387 | -0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩1,395 | ₩1,490 | ₩1,377 | ₩1,406 | +0.79% | 15만 |
|---|
| 2026.09.10 | ₩1,444 | ₩1,471 | ₩1,372 | ₩1,404 | -2.77% | 19.8만 |
|---|
| 2026.09.09 | ₩1,564 | ₩1,743 | ₩1,489 | ₩1,489 | -4.80% | 261.1만 |
|---|
| 2026.09.08 | ₩1,404 | ₩1,407 | ₩1,327 | ₩1,349 | -3.92% | 15.2만 |
|---|
| 2026.09.07 | ₩1,419 | ₩1,445 | ₩1,350 | ₩1,418 | -0.07% | 7.2만 |
|---|
| 2026.09.04 | ₩1,466 | ₩1,466 | ₩1,395 | ₩1,395 | -4.84% | 6.1만 |
|---|
| 2026.09.03 | ₩1,494 | ₩1,494 | ₩1,390 | ₩1,426 | -4.55% | 8.3만 |
|---|
| 2026.09.02 | ₩1,490 | ₩1,511 | ₩1,468 | ₩1,507 | +1.14% | 3.1만 |
|---|
| 2026.09.01 | ₩1,477 | ₩1,585 | ₩1,456 | ₩1,510 | +2.23% | 15.2만 |
|---|
| 2026.08.31 | ₩1,512 | ₩1,553 | ₩1,474 | ₩1,507 | -0.33% | 8만 |
|---|
| 2026.08.28 | ₩1,539 | ₩1,539 | ₩1,495 | ₩1,505 | -2.21% | 5.8만 |
|---|
| 2026.08.27 | ₩1,555 | ₩1,555 | ₩1,500 | ₩1,533 | -1.41% | 8.3만 |
|---|
| 2026.08.26 | ₩1,512 | ₩1,555 | ₩1,497 | ₩1,535 | +1.52% | 13만 |
|---|
| 2026.08.25 | ₩1,450 | ₩1,742 | ₩1,385 | ₩1,520 | +4.83% | 90.1만 |
|---|
| 2026.08.24 | ₩1,553 | ₩1,555 | ₩1,450 | ₩1,450 | -6.63% | 32.3만 |
|---|
| 2026.08.21 | ₩1,441 | ₩1,776 | ₩1,441 | ₩1,598 | +10.90% | 325.8만 |
|---|
| 2026.08.20 | ₩1,482 | ₩1,494 | ₩1,379 | ₩1,410 | -4.86% | 21.6만 |
|---|
| 2026.08.19 | ₩1,558 | ₩1,563 | ₩1,428 | ₩1,465 | -5.97% | 25.3만 |
|---|
| 2026.08.18 | ₩1,652 | ₩1,692 | ₩1,545 | ₩1,558 | -5.69% | 35.5만 |
|---|
| 2026.08.14 | ₩1,640 | ₩1,898 | ₩1,591 | ₩1,662 | +1.34% | 187.4만 |
|---|
| 2026.08.13 | ₩1,896 | ₩1,930 | ₩1,705 | ₩1,705 | -10.07% | 105.2만 |
|---|
| 2026.08.12 | ₩1,953 | ₩2,205 | ₩1,870 | ₩1,890 | -3.23% | 468.3만 |
|---|
| 2026.08.11 | ₩2,270 | ₩2,495 | ₩1,784 | ₩1,820 | -19.82% | 596.2만 |
|---|
| 2026.08.10 | ₩1,560 | ₩2,020 | ₩1,305 | ₩2,020 | +29.49% | 714.7만 |
|---|
| 2026.08.07 | ₩1,482 | ₩1,554 | ₩1,480 | ₩1,554 | +4.86% | 34.7만 |
|---|
| 2026.08.06 | ₩1,166 | ₩1,196 | ₩1,131 | ₩1,196 | +2.57% | 5.7만 |
|---|
| 2026.08.05 | ₩1,165 | ₩1,165 | ₩1,093 | ₩1,159 | -0.52% | 4.8만 |
|---|
| 2026.08.04 | ₩1,040 | ₩1,137 | ₩1,038 | ₩1,080 | +3.85% | 4.7만 |
|---|
| 2026.08.03 | ₩1,003 | ₩1,066 | ₩1,003 | ₩1,037 | +3.39% | 5만 |
|---|
| 2026.07.31 | ₩990 | ₩1,024 | ₩957 | ₩1,003 | +1.31% | 6.5만 |
|---|
| 2026.07.30 | ₩977 | ₩1,029 | ₩958 | ₩973 | -0.41% | 5.8만 |
|---|
| 2026.07.29 | ₩1,089 | ₩1,142 | ₩905 | ₩977 | -10.28% | 5.5만 |
|---|
| 2026.07.28 | ₩1,150 | ₩1,183 | ₩1,080 | ₩1,090 | -5.22% | 5.6만 |
|---|
| 2026.07.27 | ₩1,188 | ₩1,219 | ₩1,142 | ₩1,179 | -0.76% | 3.6만 |
|---|
| 2026.07.24 | ₩1,226 | ₩1,257 | ₩1,180 | ₩1,194 | -2.61% | 4.1만 |
|---|
| 2026.07.23 | ₩1,265 | ₩1,270 | ₩1,200 | ₩1,227 | -3.00% | 1.2만 |
|---|
| 2026.07.22 | ₩1,235 | ₩1,262 | ₩1,198 | ₩1,204 | -2.51% | 2.4만 |
|---|
| 2026.07.21 | ₩1,211 | ₩1,250 | ₩1,203 | ₩1,232 | +1.73% | 2.1만 |
|---|
| 2026.07.20 | ₩1,287 | ₩1,295 | ₩1,211 | ₩1,211 | -5.91% | 3.7만 |
|---|
| 2026.07.16 | ₩1,294 | ₩1,310 | ₩1,257 | ₩1,287 | -0.54% | 2만 |
|---|
| 2026.07.15 | ₩1,240 | ₩1,296 | ₩1,221 | ₩1,294 | +4.35% | 4.2만 |
|---|
| 2026.07.14 | ₩1,252 | ₩1,277 | ₩1,227 | ₩1,250 | -0.16% | 1.2만 |
|---|
| 2026.07.13 | ₩1,329 | ₩1,329 | ₩1,257 | ₩1,264 | -4.89% | 6천 |
|---|
| 2026.07.10 | ₩1,310 | ₩1,319 | ₩1,275 | ₩1,293 | -1.30% | 1.8만 |
|---|
| 2026.07.09 | ₩1,300 | ₩1,327 | ₩1,235 | ₩1,275 | -1.92% | 1만 |
|---|
| 2026.07.08 | ₩1,301 | ₩1,309 | ₩1,237 | ₩1,300 | -0.08% | 1.9만 |
|---|
| 2026.07.07 | ₩1,306 | ₩1,330 | ₩1,250 | ₩1,301 | -0.38% | 1.6만 |
|---|
| 2026.07.06 | ₩1,260 | ₩1,338 | ₩1,240 | ₩1,306 | +3.65% | 4.4만 |
|---|
| 2026.07.03 | ₩1,277 | ₩1,283 | ₩1,195 | ₩1,256 | -1.64% | 4.1만 |
|---|
| 2026.07.02 | ₩1,364 | ₩1,384 | ₩1,265 | ₩1,278 | -6.30% | 3.3만 |
|---|
| 2026.07.01 | ₩1,412 | ₩1,443 | ₩1,352 | ₩1,353 | -4.18% | 4.1만 |
|---|
| 2026.06.30 | ₩1,448 | ₩1,467 | ₩1,326 | ₩1,412 | -2.49% | 5.3만 |
|---|
| 2026.06.29 | ₩1,408 | ₩1,777 | ₩1,408 | ₩1,442 | +2.41% | 22.7만 |
|---|
| 2026.06.26 | ₩1,509 | ₩1,509 | ₩1,312 | ₩1,422 | -5.77% | 5만 |
|---|
| 2026.06.25 | ₩1,609 | ₩1,609 | ₩1,470 | ₩1,509 | -6.22% | 3.5만 |
|---|
| 2026.06.24 | ₩1,650 | ₩1,757 | ₩1,552 | ₩1,609 | -2.48% | 6.3만 |
|---|
| 2026.06.23 | ₩1,719 | ₩1,789 | ₩1,640 | ₩1,658 | -3.55% | 1.4만 |
|---|
| 2026.06.22 | ₩1,639 | ₩1,800 | ₩1,550 | ₩1,725 | +5.25% | 2.8만 |
|---|
| 2026.06.19 | ₩1,679 | ₩1,717 | ₩1,605 | ₩1,627 | -3.10% | 2만 |
|---|
| 2026.06.18 | ₩1,723 | ₩1,723 | ₩1,674 | ₩1,679 | -2.55% | 1.9만 |
|---|
| 2026.06.17 | ₩1,770 | ₩1,818 | ₩1,723 | ₩1,723 | -2.66% | 3.2만 |
|---|
| 2026.06.16 | ₩1,792 | ₩1,794 | ₩1,754 | ₩1,758 | -1.90% | 1만 |
|---|
| 2026.06.15 | ₩1,809 | ₩1,845 | ₩1,769 | ₩1,774 | -1.93% | 2.4만 |
|---|
| 2026.06.12 | ₩1,672 | ₩1,823 | ₩1,656 | ₩1,773 | +6.04% | 3.8만 |
|---|
| 2026.06.11 | ₩1,670 | ₩1,682 | ₩1,600 | ₩1,672 | +0.12% | 5.7만 |
|---|
| 2026.06.10 | ₩1,683 | ₩1,705 | ₩1,660 | ₩1,670 | -0.77% | 1.8만 |
|---|
| 2026.06.09 | ₩1,670 | ₩1,722 | ₩1,670 | ₩1,699 | +1.74% | 5.4만 |
|---|
| 2026.06.08 | ₩1,724 | ₩1,800 | ₩1,651 | ₩1,700 | -1.39% | 3.7만 |
|---|
| 2026.06.05 | ₩1,795 | ₩1,820 | ₩1,724 | ₩1,820 | +1.39% | 10만 |
|---|
| 2026.06.04 | ₩2,010 | ₩2,010 | ₩1,803 | ₩1,815 | -9.70% | 35.8만 |
|---|
| 2026.06.02 | ₩2,400 | ₩2,560 | ₩2,080 | ₩2,080 | -13.33% | 65.9만 |
|---|
| 2026.06.01 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,968 | ₩2,968 | ₩2,968 | ₩2,968 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,832 | ₩2,968 | ₩2,800 | ₩2,968 | +4.80% | 16.1만 |
|---|
| 2026.04.30 | ₩2,760 | ₩2,856 | ₩2,740 | ₩2,828 | +2.46% | 5.4만 |
|---|
| 2026.04.29 | ₩2,836 | ₩2,872 | ₩2,764 | ₩2,776 | -2.12% | 3.9만 |
|---|
| 2026.04.28 | ₩2,800 | ₩2,940 | ₩2,756 | ₩2,840 | +1.43% | 3.7만 |
|---|
| 2026.04.27 | ₩2,864 | ₩2,948 | ₩2,756 | ₩2,816 | -1.68% | 5.6만 |
|---|
| 2026.04.24 | ₩2,700 | ₩2,852 | ₩2,700 | ₩2,824 | +4.59% | 5.8만 |
|---|
| 2026.04.23 | ₩2,680 | ₩2,720 | ₩2,612 | ₩2,704 | +0.90% | 3.1만 |
|---|
| 2026.04.22 | ₩2,632 | ₩2,704 | ₩2,632 | ₩2,684 | +1.98% | 2.6만 |
|---|
| 2026.04.21 | ₩2,668 | ₩2,676 | ₩2,508 | ₩2,660 | -0.30% | 5.4만 |
|---|
| 2026.04.20 | ₩2,548 | ₩2,680 | ₩2,548 | ₩2,668 | +4.71% | 3.2만 |
|---|
| 2026.04.17 | ₩2,648 | ₩2,684 | ₩2,500 | ₩2,604 | -1.66% | 4.3만 |
|---|
| 2026.04.16 | ₩2,712 | ₩2,712 | ₩2,600 | ₩2,632 | -2.95% | 9.4만 |
|---|
| 2026.04.15 | ₩2,740 | ₩3,136 | ₩2,640 | ₩2,664 | -2.77% | 61만 |
|---|
| 2026.04.14 | ₩2,520 | ₩2,524 | ₩2,484 | ₩2,516 | -0.16% | 4만 |
|---|
| 2026.04.13 | ₩2,496 | ₩2,524 | ₩2,448 | ₩2,500 | +0.16% | 1.8만 |
|---|
| 2026.04.10 | ₩2,492 | ₩2,520 | ₩2,440 | ₩2,500 | +0.32% | 2만 |
|---|
| 2026.04.09 | ₩2,480 | ₩2,548 | ₩2,464 | ₩2,480 | 0.00% | 2.4만 |
|---|
| 2026.04.08 | ₩2,504 | ₩2,568 | ₩2,456 | ₩2,480 | -0.96% | 3.2만 |
|---|
| 2026.04.07 | ₩2,480 | ₩2,504 | ₩2,416 | ₩2,480 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩2,496 | ₩2,520 | ₩2,448 | ₩2,504 | +0.32% | 8.9천 |
|---|
| 2026.04.03 | ₩2,440 | ₩2,520 | ₩2,440 | ₩2,496 | +2.30% | 2만 |
|---|
| 2026.04.02 | ₩2,528 | ₩2,548 | ₩2,400 | ₩2,440 | -3.48% | 2.8만 |
|---|
| 2026.04.01 | ₩2,452 | ₩2,524 | ₩2,452 | ₩2,520 | +2.77% | 1.8만 |
|---|
| 2026.03.31 | ₩2,472 | ₩2,472 | ₩2,428 | ₩2,428 | -1.78% | 1.7만 |
|---|
| 2026.03.30 | ₩2,500 | ₩2,516 | ₩2,400 | ₩2,476 | -0.96% | 1.2만 |
|---|
| 2026.03.27 | ₩2,496 | ₩2,556 | ₩2,468 | ₩2,500 | +0.16% | 2.4만 |
|---|
| 2026.03.26 | ₩2,528 | ₩2,532 | ₩2,448 | ₩2,472 | -2.22% | 2.5만 |
|---|
| 2026.03.25 | ₩2,484 | ₩2,552 | ₩2,480 | ₩2,536 | +2.09% | 2.8만 |
|---|
| 2026.03.24 | ₩2,508 | ₩2,612 | ₩2,508 | ₩2,512 | +0.16% | 2.3만 |
|---|
| 2026.03.23 | ₩2,632 | ₩2,648 | ₩2,472 | ₩2,504 | -4.86% | 3.4만 |
|---|
| 2026.03.20 | ₩2,600 | ₩2,640 | ₩2,584 | ₩2,632 | +1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩2,596 | ₩2,668 | ₩2,552 | ₩2,620 | +0.92% | 1.3만 |
|---|
| 2026.03.18 | ₩2,676 | ₩2,732 | ₩2,600 | ₩2,600 | -2.84% | 2.8만 |
|---|
| 2026.03.17 | ₩2,744 | ₩2,744 | ₩2,636 | ₩2,680 | -2.33% | 2.4만 |
|---|
| 2026.03.16 | ₩2,656 | ₩2,792 | ₩2,616 | ₩2,720 | +2.41% | 3.7만 |
|---|
| 2026.03.13 | ₩2,524 | ₩2,800 | ₩2,500 | ₩2,656 | +5.23% | 9.8만 |
|---|
| 2026.03.12 | ₩2,540 | ₩2,576 | ₩2,484 | ₩2,528 | -0.47% | 1.5만 |
|---|
| 2026.03.11 | ₩2,492 | ₩2,576 | ₩2,456 | ₩2,516 | +0.96% | 1.7만 |
|---|
| 2026.03.10 | ₩2,480 | ₩2,528 | ₩2,468 | ₩2,492 | +0.48% | 1.6만 |
|---|
| 2026.03.09 | ₩2,540 | ₩2,540 | ₩2,424 | ₩2,468 | -2.83% | 2.7만 |
|---|
| 2026.03.06 | ₩2,520 | ₩2,568 | ₩2,488 | ₩2,544 | +0.95% | 5.5만 |
|---|
| 2026.03.05 | ₩2,400 | ₩2,560 | ₩2,396 | ₩2,500 | +4.17% | 6.1만 |
|---|
| 2026.03.04 | ₩2,680 | ₩2,700 | ₩2,184 | ₩2,404 | -10.30% | 16.7만 |
|---|
| 2026.03.03 | ₩2,808 | ₩2,808 | ₩2,704 | ₩2,704 | -3.70% | 3.7만 |
|---|
| 2026.02.27 | ₩2,848 | ₩2,848 | ₩2,768 | ₩2,812 | -1.26% | 2.9만 |
|---|
| 2026.02.26 | ₩2,948 | ₩2,948 | ₩2,840 | ₩2,848 | -3.39% | 2.9만 |
|---|
| 2026.02.25 | ₩2,904 | ₩3,012 | ₩2,888 | ₩2,936 | +1.10% | 8만 |
|---|
| 2026.02.24 | ₩2,812 | ₩2,936 | ₩2,768 | ₩2,928 | +4.13% | 5.9만 |
|---|
| 2026.02.23 | ₩2,836 | ₩2,836 | ₩2,772 | ₩2,796 | -1.41% | 5.5만 |
|---|
| 2026.02.20 | ₩2,824 | ₩2,836 | ₩2,792 | ₩2,824 | 0.00% | 2.1만 |
|---|
| 2026.02.19 | ₩2,816 | ₩2,840 | ₩2,772 | ₩2,824 | +0.28% | 3.7만 |
|---|
| 2026.02.13 | ₩2,840 | ₩2,896 | ₩2,784 | ₩2,820 | -0.70% | 5.1만 |
|---|
| 2026.02.12 | ₩2,880 | ₩2,900 | ₩2,816 | ₩2,836 | -1.53% | 3.7만 |
|---|
| 2026.02.11 | ₩2,880 | ₩2,892 | ₩2,856 | ₩2,880 | 0.00% | 4만 |
|---|
| 2026.02.10 | ₩2,900 | ₩2,908 | ₩2,808 | ₩2,880 | -0.69% | 1.5만 |
|---|
| 2026.02.09 | ₩2,812 | ₩2,900 | ₩2,792 | ₩2,888 | +2.70% | 5.6만 |
|---|
| 2026.02.06 | ₩2,840 | ₩2,860 | ₩2,792 | ₩2,800 | -1.41% | 4.5만 |
|---|
| 2026.02.05 | ₩2,884 | ₩2,948 | ₩2,836 | ₩2,872 | -0.42% | 7.8만 |
|---|
| 2026.02.04 | ₩2,912 | ₩2,924 | ₩2,824 | ₩2,884 | -0.96% | 6.6만 |
|---|
| 2026.02.03 | ₩2,952 | ₩2,960 | ₩2,800 | ₩2,912 | -1.36% | 5.1만 |
|---|
| 2026.02.02 | ₩3,000 | ₩3,012 | ₩2,924 | ₩2,948 | -1.73% | 4.7만 |
|---|
| 2026.01.30 | ₩3,160 | ₩3,160 | ₩2,924 | ₩3,000 | -5.06% | 10.7만 |
|---|
| 2026.01.29 | ₩3,200 | ₩3,208 | ₩3,120 | ₩3,156 | -1.38% | 4.2만 |
|---|
| 2026.01.28 | ₩3,240 | ₩3,240 | ₩3,132 | ₩3,200 | -1.23% | 5.3만 |
|---|
| 2026.01.27 | ₩3,416 | ₩3,456 | ₩3,152 | ₩3,208 | -6.09% | 13.6만 |
|---|
| 2026.01.26 | ₩3,032 | ₩3,152 | ₩3,008 | ₩3,152 | +3.96% | 10.2만 |
|---|
| 2026.01.23 | ₩3,072 | ₩3,112 | ₩3,032 | ₩3,080 | +0.26% | 3.1만 |
|---|
| 2026.01.22 | ₩3,088 | ₩3,144 | ₩3,020 | ₩3,048 | -1.30% | 6.1만 |
|---|
| 2026.01.21 | ₩3,148 | ₩3,172 | ₩3,064 | ₩3,088 | -1.91% | 2.8만 |
|---|
| 2026.01.20 | ₩3,060 | ₩3,168 | ₩3,060 | ₩3,148 | +2.88% | 3.3만 |
|---|
| 2026.01.19 | ₩3,112 | ₩3,140 | ₩3,080 | ₩3,112 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩3,136 | ₩3,184 | ₩3,080 | ₩3,112 | -0.77% | 6.3만 |
|---|
| 2026.01.15 | ₩3,212 | ₩3,220 | ₩3,140 | ₩3,188 | -0.75% | 2.7만 |
|---|
| 2026.01.14 | ₩3,224 | ₩3,224 | ₩3,172 | ₩3,216 | -0.25% | 1.2만 |
|---|
| 2026.01.13 | ₩3,188 | ₩3,236 | ₩3,120 | ₩3,228 | +1.25% | 3.5만 |
|---|
| 2026.01.12 | ₩3,272 | ₩3,276 | ₩3,120 | ₩3,220 | -1.59% | 1.6만 |
|---|
| 2026.01.09 | ₩3,120 | ₩3,248 | ₩3,120 | ₩3,248 | +4.10% | 2만 |
|---|
| 2026.01.08 | ₩3,244 | ₩3,272 | ₩3,180 | ₩3,184 | -1.85% | 3만 |
|---|
| 2026.01.07 | ₩3,340 | ₩3,340 | ₩3,200 | ₩3,244 | -2.87% | 1.6만 |
|---|
| 2026.01.06 | ₩3,400 | ₩3,400 | ₩3,280 | ₩3,320 | -2.35% | 1.8만 |
|---|
| 2026.01.05 | ₩3,320 | ₩3,416 | ₩3,316 | ₩3,368 | +1.45% | 5.1만 |
|---|
| 2026.01.02 | ₩3,216 | ₩3,524 | ₩3,216 | ₩3,312 | +2.99% | 13.2만 |
|---|
| 2025.12.30 | ₩3,180 | ₩3,204 | ₩3,124 | ₩3,200 | +0.63% | 1.5만 |
|---|
| 2025.12.29 | ₩3,160 | ₩3,200 | ₩3,104 | ₩3,156 | -0.13% | 2.5만 |
|---|
| 2025.12.26 | ₩3,244 | ₩3,284 | ₩3,124 | ₩3,168 | -2.34% | 6.8만 |
|---|
| 2025.12.24 | ₩3,304 | ₩3,336 | ₩3,228 | ₩3,244 | -1.82% | 2.5만 |
|---|
| 2025.12.23 | ₩3,332 | ₩3,376 | ₩3,280 | ₩3,308 | -0.72% | 2.9만 |
|---|
| 2025.12.22 | ₩3,216 | ₩3,536 | ₩3,212 | ₩3,340 | +3.86% | 19.5만 |
|---|
| 2025.12.19 | ₩3,204 | ₩3,240 | ₩3,164 | ₩3,196 | -0.25% | 4.2만 |
|---|
| 2025.12.18 | ₩3,228 | ₩3,268 | ₩3,192 | ₩3,200 | -0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩3,340 | ₩3,340 | ₩3,248 | ₩3,264 | -2.28% | 3.4만 |
|---|
| 2025.12.16 | ₩3,360 | ₩3,420 | ₩3,288 | ₩3,320 | -1.19% | 4만 |
|---|
| 2025.12.15 | ₩3,376 | ₩3,376 | ₩3,332 | ₩3,360 | -0.47% | 3만 |
|---|
| 2025.12.12 | ₩3,404 | ₩3,460 | ₩3,344 | ₩3,376 | -0.82% | 5.9만 |
|---|
| 2025.12.11 | ₩3,428 | ₩3,432 | ₩3,340 | ₩3,396 | -0.93% | 2.9만 |
|---|
| 2025.12.10 | ₩3,376 | ₩3,448 | ₩3,320 | ₩3,392 | +0.47% | 5.8만 |
|---|
| 2025.12.09 | ₩3,368 | ₩3,412 | ₩3,364 | ₩3,376 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩3,396 | ₩3,436 | ₩3,364 | ₩3,400 | +0.12% | 2.8만 |
|---|
| 2025.12.05 | ₩3,432 | ₩3,448 | ₩3,352 | ₩3,396 | -1.05% | 3.1만 |
|---|
| 2025.12.04 | ₩3,436 | ₩3,440 | ₩3,356 | ₩3,396 | -1.16% | 4.4만 |
|---|
| 2025.12.03 | ₩3,460 | ₩3,460 | ₩3,388 | ₩3,436 | -0.69% | 3.4만 |
|---|
| 2025.12.02 | ₩3,420 | ₩3,472 | ₩3,400 | ₩3,464 | +1.29% | 2.8만 |
|---|
| 2025.12.01 | ₩3,420 | ₩3,440 | ₩3,388 | ₩3,420 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩3,388 | ₩3,440 | ₩3,384 | ₩3,412 | +0.71% | 2.3만 |
|---|
| 2025.11.27 | ₩3,372 | ₩3,424 | ₩3,372 | ₩3,384 | +0.36% | 2만 |
|---|
| 2025.11.26 | ₩3,364 | ₩3,408 | ₩3,352 | ₩3,388 | +0.71% | 5.5만 |
|---|
| 2025.11.25 | ₩3,372 | ₩3,436 | ₩3,340 | ₩3,364 | -0.24% | 3.8만 |
|---|
| 2025.11.24 | ₩3,508 | ₩3,508 | ₩3,372 | ₩3,372 | -3.88% | 7.1만 |
|---|
| 2025.11.21 | ₩3,712 | ₩3,728 | ₩3,508 | ₩3,508 | -5.50% | 9만 |
|---|
| 2025.11.20 | ₩3,960 | ₩3,960 | ₩3,660 | ₩3,664 | -7.47% | 33.1만 |
|---|
| 2025.11.19 | ₩3,384 | ₩4,120 | ₩3,372 | ₩3,668 | +8.39% | 124.4만 |
|---|
| 2025.11.18 | ₩3,440 | ₩3,440 | ₩3,372 | ₩3,384 | -1.63% | 2.4만 |
|---|
| 2025.11.17 | ₩3,468 | ₩3,520 | ₩3,400 | ₩3,444 | -0.69% | 1.9만 |
|---|
| 2025.11.14 | ₩3,500 | ₩3,500 | ₩3,404 | ₩3,468 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩3,584 | ₩3,592 | ₩3,460 | ₩3,508 | -2.12% | 2.6만 |
|---|
| 2025.11.12 | ₩3,508 | ₩3,540 | ₩3,428 | ₩3,492 | -0.46% | 7만 |
|---|
| 2025.11.11 | ₩3,512 | ₩3,592 | ₩3,456 | ₩3,508 | -0.11% | 3.9만 |
|---|
| 2025.11.10 | ₩3,424 | ₩3,512 | ₩3,404 | ₩3,512 | +2.57% | 2.4만 |
|---|
| 2025.11.07 | ₩3,472 | ₩3,576 | ₩3,340 | ₩3,424 | -1.38% | 6.9만 |
|---|
| 2025.11.06 | ₩3,564 | ₩3,692 | ₩3,504 | ₩3,504 | -1.68% | 5.9만 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,668 | ₩3,540 | ₩3,596 | -0.66% | 7.5만 |
|---|
| 2025.11.04 | ₩3,696 | ₩3,820 | ₩3,640 | ₩3,672 | -0.65% | 7.3만 |
|---|
| 2025.11.03 | ₩3,884 | ₩3,884 | ₩3,640 | ₩3,680 | -5.25% | 14.1만 |
|---|
| 2025.10.31 | ₩4,056 | ₩4,072 | ₩3,876 | ₩3,880 | -4.34% | 13.7만 |
|---|
| 2025.10.30 | ₩4,152 | ₩4,376 | ₩4,020 | ₩4,104 | -1.16% | 28.6만 |
|---|
| 2025.10.29 | ₩4,132 | ₩4,212 | ₩4,132 | ₩4,140 | +0.19% | 5.2만 |
|---|
| 2025.10.28 | ₩4,080 | ₩4,112 | ₩4,060 | ₩4,112 | +0.78% | 2.3만 |
|---|
| 2025.10.27 | ₩4,000 | ₩4,060 | ₩4,000 | ₩4,060 | +1.50% | 4.3만 |
|---|
| 2025.10.24 | ₩4,056 | ₩4,072 | ₩3,992 | ₩3,992 | -1.58% | 3.8만 |
|---|
| 2025.10.23 | ₩4,008 | ₩4,140 | ₩3,992 | ₩4,056 | +1.20% | 3.9만 |
|---|
| 2025.10.22 | ₩4,056 | ₩4,068 | ₩3,980 | ₩4,008 | -1.18% | 5.5만 |
|---|
| 2025.10.21 | ₩4,060 | ₩4,140 | ₩4,020 | ₩4,036 | -0.59% | 3.8만 |
|---|
| 2025.10.20 | ₩4,148 | ₩4,148 | ₩4,068 | ₩4,072 | -1.83% | 2.6만 |
|---|
| 2025.10.17 | ₩4,188 | ₩4,212 | ₩4,112 | ₩4,124 | -1.53% | 5.2만 |
|---|
| 2025.10.16 | ₩4,200 | ₩4,256 | ₩4,180 | ₩4,200 | 0.00% | 5.2만 |
|---|
| 2025.10.15 | ₩4,228 | ₩4,264 | ₩4,188 | ₩4,216 | -0.28% | 3.5만 |
|---|
| 2025.10.14 | ₩4,392 | ₩4,392 | ₩4,184 | ₩4,228 | -3.73% | 5.4만 |
|---|
| 2025.10.13 | ₩4,344 | ₩4,344 | ₩4,240 | ₩4,244 | -2.30% | 4.3만 |
|---|
| 2025.10.10 | ₩4,360 | ₩4,408 | ₩4,316 | ₩4,344 | -0.37% | 6.8만 |
|---|