시장 데이터를 불러오는 중
전체 종목
콘아그라 브랜즈 과거 주가
ConAgra Brands, Inc. Common Stock · CAG · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ConAgra Brands, Inc. Common Stock · CAG · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,998 | ₩18,065 | ₩17,785 | ₩17,985 | -0.07% | 914.4만 |
| 2026.10.08 | ₩17,678 | ₩18,172 | ₩17,585 | ₩18,092 | +2.34% | 1822.6만 |
| 2026.10.07 | ₩18,012 | ₩18,145 | ₩17,585 | ₩17,665 | -1.92% | 1502.4만 |
| 2026.10.06 | ₩17,638 | ₩18,252 | ₩17,585 | ₩17,932 | +1.66% | 1438.4만 |
| 2026.10.05 | ₩17,812 | ₩17,932 | ₩17,439 | ₩17,585 | -1.27% | 1542.6만 |
| 2026.10.02 | ₩17,559 | ₩17,998 | ₩17,412 | ₩17,812 | +1.44% | 1986.7만 |
| 2026.10.01 | ₩17,665 | ₩17,785 | ₩17,172 | ₩17,599 | -0.38% | 2719.1만 |
| 2026.09.30 | ₩18,652 | ₩19,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,692 |
| ₩17,918 |
| -3.93% |
| 3744.5만 |
| 2026.09.29 | ₩18,758 | ₩18,985 | ₩18,585 | ₩18,838 | +0.43% | 1434.5만 |
|---|
| 2026.09.28 | ₩19,012 | ₩19,278 | ₩18,785 | ₩18,878 | -0.70% | 1464.4만 |
|---|
| 2026.09.25 | ₩19,545 | ₩19,585 | ₩18,958 | ₩19,092 | -2.32% | 926.4만 |
|---|
| 2026.09.24 | ₩19,958 | ₩19,972 | ₩19,478 | ₩19,558 | -2.00% | 1111.7만 |
|---|
| 2026.09.23 | ₩19,745 | ₩19,905 | ₩19,345 | ₩19,705 | -0.20% | 1268.5만 |
|---|
| 2026.09.22 | ₩19,932 | ₩20,052 | ₩19,625 | ₩19,705 | -1.14% | 765.4만 |
|---|
| 2026.09.21 | ₩20,198 | ₩20,278 | ₩19,705 | ₩19,812 | -1.91% | 883.1만 |
|---|
| 2026.09.18 | ₩20,092 | ₩20,332 | ₩19,945 | ₩20,172 | +0.40% | 2268.8만 |
|---|
| 2026.09.17 | ₩20,318 | ₩20,465 | ₩20,185 | ₩20,238 | -0.39% | 753.6만 |
|---|
| 2026.09.16 | ₩20,092 | ₩20,398 | ₩20,025 | ₩20,238 | +0.73% | 1193.8만 |
|---|
| 2026.09.15 | ₩19,585 | ₩20,105 | ₩19,492 | ₩20,025 | +2.25% | 1148.7만 |
|---|
| 2026.09.14 | ₩19,732 | ₩20,038 | ₩19,638 | ₩19,718 | -0.07% | 1126만 |
|---|
| 2026.09.11 | ₩19,758 | ₩19,825 | ₩19,078 | ₩19,465 | -1.48% | 1695.7만 |
|---|
| 2026.09.10 | ₩20,265 | ₩20,305 | ₩19,492 | ₩19,598 | -3.29% | 865.6만 |
|---|
| 2026.09.09 | ₩20,358 | ₩20,625 | ₩20,092 | ₩20,145 | -1.05% | 759.4만 |
|---|
| 2026.09.08 | ₩20,612 | ₩20,612 | ₩20,198 | ₩20,345 | -1.29% | 1109.1만 |
|---|
| 2026.09.04 | ₩20,665 | ₩21,038 | ₩20,532 | ₩20,638 | -0.13% | 771.7만 |
|---|
| 2026.09.03 | ₩21,358 | ₩21,398 | ₩20,772 | ₩20,825 | -2.50% | 1305.1만 |
|---|
| 2026.09.02 | ₩21,545 | ₩21,825 | ₩21,412 | ₩21,572 | +0.12% | 848.9만 |
|---|
| 2026.09.01 | ₩21,225 | ₩21,758 | ₩21,225 | ₩21,478 | +1.19% | 1195.3만 |
|---|
| 2026.08.31 | ₩21,332 | ₩21,558 | ₩21,225 | ₩21,358 | +0.13% | 1237.2만 |
|---|
| 2026.08.28 | ₩21,478 | ₩21,651 | ₩21,292 | ₩21,452 | -0.12% | 780.5만 |
|---|
| 2026.08.27 | ₩21,278 | ₩21,478 | ₩20,985 | ₩21,358 | +0.38% | 830.7만 |
|---|
| 2026.08.26 | ₩21,505 | ₩21,705 | ₩21,305 | ₩21,585 | +0.37% | 736.9만 |
|---|
| 2026.08.25 | ₩21,971 | ₩22,118 | ₩21,545 | ₩21,691 | -1.27% | 706.6만 |
|---|
| 2026.08.24 | ₩21,918 | ₩22,318 | ₩21,918 | ₩22,225 | +1.40% | 1204만 |
|---|
| 2026.08.21 | ₩21,625 | ₩21,931 | ₩21,385 | ₩21,905 | +1.29% | 1001.8만 |
|---|
| 2026.08.20 | ₩21,452 | ₩21,825 | ₩21,252 | ₩21,691 | +1.12% | 871.4만 |
|---|
| 2026.08.19 | ₩20,745 | ₩21,891 | ₩20,745 | ₩21,625 | +4.24% | 1330.7만 |
|---|
| 2026.08.18 | ₩20,998 | ₩21,078 | ₩20,692 | ₩20,692 | -1.46% | 1060.3만 |
|---|
| 2026.08.17 | ₩20,558 | ₩20,878 | ₩20,492 | ₩20,718 | +0.78% | 1150만 |
|---|
| 2026.08.14 | ₩20,558 | ₩20,878 | ₩20,518 | ₩20,825 | +1.30% | 906.8만 |
|---|
| 2026.08.13 | ₩20,132 | ₩20,572 | ₩20,065 | ₩20,518 | +1.92% | 833만 |
|---|
| 2026.08.12 | ₩19,745 | ₩20,092 | ₩19,558 | ₩19,945 | +1.01% | 779.6만 |
|---|
| 2026.08.11 | ₩19,438 | ₩20,052 | ₩19,425 | ₩19,905 | +2.40% | 793.6만 |
|---|
| 2026.08.10 | ₩19,918 | ₩20,025 | ₩19,558 | ₩19,692 | -1.14% | 892.9만 |
|---|
| 2026.08.07 | ₩19,718 | ₩20,185 | ₩19,692 | ₩20,145 | +2.16% | 692.8만 |
|---|
| 2026.08.06 | ₩20,132 | ₩20,238 | ₩19,652 | ₩19,798 | -1.66% | 1290.2만 |
|---|
| 2026.08.05 | ₩20,025 | ₩20,145 | ₩19,825 | ₩20,012 | -0.07% | 1114.1만 |
|---|
| 2026.08.04 | ₩19,585 | ₩20,065 | ₩19,532 | ₩19,998 | +2.11% | 1208.6만 |
|---|
| 2026.08.03 | ₩19,385 | ₩19,972 | ₩19,385 | ₩19,878 | +2.54% | 1542.7만 |
|---|
| 2026.07.31 | ₩19,785 | ₩19,878 | ₩19,318 | ₩19,345 | -2.22% | 1297.5만 |
|---|
| 2026.07.30 | ₩19,985 | ₩20,118 | ₩19,665 | ₩20,038 | +0.27% | 1590.9만 |
|---|
| 2026.07.29 | ₩20,452 | ₩20,932 | ₩20,452 | ₩20,665 | +1.04% | 1717만 |
|---|
| 2026.07.28 | ₩20,545 | ₩20,905 | ₩20,305 | ₩20,572 | +0.13% | 1618.2만 |
|---|
| 2026.07.27 | ₩19,798 | ₩20,452 | ₩19,732 | ₩20,318 | +2.63% | 1585.2만 |
|---|
| 2026.07.24 | ₩19,278 | ₩19,745 | ₩19,278 | ₩19,692 | +2.14% | 1027.7만 |
|---|
| 2026.07.23 | ₩19,598 | ₩19,772 | ₩18,918 | ₩19,158 | -2.24% | 1546.5만 |
|---|
| 2026.07.22 | ₩20,225 | ₩20,465 | ₩19,518 | ₩19,772 | -2.24% | 1366.1만 |
|---|
| 2026.07.21 | ₩19,238 | ₩20,012 | ₩19,185 | ₩19,798 | +2.91% | 1816.4만 |
|---|
| 2026.07.20 | ₩19,038 | ₩19,598 | ₩18,678 | ₩19,518 | +2.52% | 1588.4만 |
|---|
| 2026.07.17 | ₩19,598 | ₩19,825 | ₩18,972 | ₩19,038 | -2.86% | 1403만 |
|---|
| 2026.07.16 | ₩18,972 | ₩19,465 | ₩18,678 | ₩19,292 | +1.69% | 2237.9만 |
|---|
| 2026.07.15 | ₩18,252 | ₩19,252 | ₩18,092 | ₩18,785 | +2.92% | 3257.2만 |
|---|
| 2026.07.14 | ₩18,932 | ₩19,065 | ₩18,718 | ₩18,865 | -0.35% | 1685.2만 |
|---|
| 2026.07.13 | ₩18,665 | ₩19,412 | ₩18,638 | ₩19,105 | +2.36% | 1283.3만 |
|---|
| 2026.07.10 | ₩17,945 | ₩18,518 | ₩17,838 | ₩18,438 | +2.75% | 1136.2만 |
|---|
| 2026.07.09 | ₩18,105 | ₩18,252 | ₩17,785 | ₩17,825 | -1.55% | 1534.7만 |
|---|
| 2026.07.08 | ₩18,718 | ₩18,798 | ₩18,358 | ₩18,358 | -1.92% | 910.1만 |
|---|
| 2026.07.07 | ₩18,718 | ₩19,198 | ₩18,692 | ₩18,705 | -0.07% | 1087.3만 |
|---|
| 2026.07.06 | ₩19,092 | ₩19,172 | ₩18,212 | ₩18,385 | -3.70% | 1652.2만 |
|---|
| 2026.07.02 | ₩19,212 | ₩19,398 | ₩18,878 | ₩19,118 | -0.49% | 1456.3만 |
|---|
| 2026.07.01 | ₩18,532 | ₩19,225 | ₩18,532 | ₩19,065 | +2.88% | 2297.7만 |
|---|
| 2026.06.30 | ₩18,532 | ₩18,612 | ₩17,852 | ₩17,945 | -3.17% | 2171.8만 |
|---|
| 2026.06.29 | ₩18,665 | ₩18,985 | ₩18,505 | ₩18,638 | -0.14% | 1.6억 |
|---|
| 2026.06.26 | ₩18,478 | ₩18,772 | ₩18,372 | ₩18,772 | +1.59% | 1855만 |
|---|
| 2026.06.25 | ₩18,212 | ₩18,665 | ₩18,198 | ₩18,372 | +0.88% | 1865.1만 |
|---|
| 2026.06.24 | ₩17,932 | ₩18,212 | ₩17,638 | ₩18,145 | +1.19% | 2146.8만 |
|---|
| 2026.06.23 | ₩17,465 | ₩18,132 | ₩17,412 | ₩17,905 | +2.52% | 1812.1만 |
|---|
| 2026.06.22 | ₩17,532 | ₩17,718 | ₩17,092 | ₩17,132 | -2.28% | 1170.7만 |
|---|
| 2026.06.18 | ₩17,479 | ₩17,745 | ₩17,372 | ₩17,599 | +0.69% | 2236.3만 |
|---|
| 2026.06.17 | ₩18,038 | ₩18,292 | ₩17,359 | ₩17,545 | -2.73% | 1164.1만 |
|---|
| 2026.06.16 | ₩18,118 | ₩18,452 | ₩17,878 | ₩18,078 | -0.22% | 1560.2만 |
|---|
| 2026.06.15 | ₩18,212 | ₩18,745 | ₩18,118 | ₩18,145 | -0.37% | 2464만 |
|---|
| 2026.06.12 | ₩17,918 | ₩18,345 | ₩17,718 | ₩18,318 | +2.23% | 1532.5만 |
|---|
| 2026.06.11 | ₩17,732 | ₩18,052 | ₩17,705 | ₩17,932 | +1.13% | 991.6만 |
|---|
| 2026.06.10 | ₩17,559 | ₩17,918 | ₩17,452 | ₩17,785 | +1.29% | 1518.1만 |
|---|
| 2026.06.09 | ₩17,678 | ₩17,865 | ₩17,145 | ₩17,519 | -0.90% | 1745.3만 |
|---|
| 2026.06.08 | ₩17,212 | ₩17,678 | ₩17,119 | ₩17,532 | +1.86% | 1907.8만 |
|---|
| 2026.06.05 | ₩16,945 | ₩17,532 | ₩16,945 | ₩17,345 | +2.36% | 1476.7만 |
|---|
| 2026.06.04 | ₩17,132 | ₩17,332 | ₩16,705 | ₩16,905 | -1.32% | 1319.5만 |
|---|
| 2026.06.03 | ₩16,852 | ₩17,332 | ₩16,732 | ₩16,772 | -0.47% | 1791.7만 |
|---|
| 2026.06.02 | ₩17,465 | ₩17,465 | ₩17,012 | ₩17,145 | -1.83% | 1620.2만 |
|---|
| 2026.06.01 | ₩17,519 | ₩17,852 | ₩17,465 | ₩17,479 | -0.23% | 1268.7만 |
|---|
| 2026.05.29 | ₩17,772 | ₩17,945 | ₩17,505 | ₩17,705 | -0.38% | 1393.1만 |
|---|
| 2026.05.28 | ₩17,665 | ₩18,118 | ₩17,519 | ₩17,838 | +0.98% | 1187만 |
|---|
| 2026.05.27 | ₩17,559 | ₩18,105 | ₩17,559 | ₩17,772 | +1.21% | 1842.5만 |
|---|
| 2026.05.26 | ₩17,958 | ₩18,038 | ₩17,532 | ₩17,532 | -2.38% | 1600.6만 |
|---|
| 2026.05.22 | ₩17,865 | ₩18,212 | ₩17,852 | ₩18,078 | +1.19% | 1162.2만 |
|---|
| 2026.05.21 | ₩18,198 | ₩18,212 | ₩17,519 | ₩17,838 | -1.98% | 2241.8만 |
|---|
| 2026.05.20 | ₩18,612 | ₩18,638 | ₩18,158 | ₩18,345 | -1.43% | 1132.6만 |
|---|
| 2026.05.19 | ₩18,532 | ₩18,878 | ₩18,265 | ₩18,572 | +0.22% | 1495.2만 |
|---|
| 2026.05.18 | ₩17,918 | ₩18,398 | ₩17,918 | ₩18,385 | +2.60% | 1418.3만 |
|---|
| 2026.05.15 | ₩18,398 | ₩18,532 | ₩17,892 | ₩17,905 | -2.68% | 1602.6만 |
|---|
| 2026.05.14 | ₩18,932 | ₩19,078 | ₩18,185 | ₩18,225 | -3.73% | 1653.3만 |
|---|
| 2026.05.13 | ₩18,625 | ₩18,838 | ₩18,438 | ₩18,785 | +0.86% | 1249만 |
|---|
| 2026.05.12 | ₩18,732 | ₩18,972 | ₩18,452 | ₩18,665 | -0.36% | 1267.8만 |
|---|
| 2026.05.11 | ₩18,892 | ₩19,092 | ₩18,265 | ₩18,572 | -1.69% | 1375.2만 |
|---|
| 2026.05.08 | ₩19,145 | ₩19,212 | ₩18,772 | ₩18,838 | -1.60% | 1037.6만 |
|---|
| 2026.05.07 | ₩18,745 | ₩19,305 | ₩18,612 | ₩19,145 | +2.13% | 1478.9만 |
|---|
| 2026.05.06 | ₩18,718 | ₩18,945 | ₩18,665 | ₩18,758 | +0.21% | 1244.5만 |
|---|
| 2026.05.05 | ₩18,372 | ₩18,798 | ₩18,145 | ₩18,665 | +1.60% | 1383.9만 |
|---|
| 2026.05.04 | ₩18,772 | ₩18,772 | ₩18,372 | ₩18,465 | -1.63% | 1276.9만 |
|---|
| 2026.05.01 | ₩19,185 | ₩19,412 | ₩18,598 | ₩18,745 | -2.29% | 1035.5만 |
|---|
| 2026.04.30 | ₩18,492 | ₩19,145 | ₩18,478 | ₩19,132 | +3.46% | 1642.4만 |
|---|
| 2026.04.29 | ₩18,998 | ₩19,252 | ₩18,865 | ₩18,972 | -0.14% | 1451.8만 |
|---|
| 2026.04.28 | ₩19,132 | ₩19,225 | ₩18,838 | ₩19,025 | -0.56% | 1360.7만 |
|---|
| 2026.04.27 | ₩18,932 | ₩19,078 | ₩18,785 | ₩18,825 | -0.56% | 1652.4만 |
|---|
| 2026.04.24 | ₩19,238 | ₩19,332 | ₩18,745 | ₩18,892 | -1.80% | 1256.1만 |
|---|
| 2026.04.23 | ₩19,372 | ₩19,398 | ₩18,932 | ₩19,212 | -0.83% | 1285.2만 |
|---|
| 2026.04.22 | ₩19,558 | ₩19,745 | ₩19,238 | ₩19,372 | -0.95% | 1228.1만 |
|---|
| 2026.04.21 | ₩19,838 | ₩19,905 | ₩19,425 | ₩19,558 | -1.41% | 1238.3만 |
|---|
| 2026.04.20 | ₩19,678 | ₩19,945 | ₩19,492 | ₩19,785 | +0.54% | 1113.5만 |
|---|
| 2026.04.17 | ₩19,545 | ₩19,905 | ₩19,492 | ₩19,812 | +1.36% | 1269만 |
|---|
| 2026.04.16 | ₩19,092 | ₩19,652 | ₩19,078 | ₩19,598 | +2.65% | 1858.7만 |
|---|
| 2026.04.15 | ₩19,065 | ₩19,105 | ₩18,718 | ₩18,785 | -1.47% | 1930.6만 |
|---|
| 2026.04.14 | ₩19,198 | ₩19,478 | ₩19,038 | ₩19,038 | -0.83% | 1763.4만 |
|---|
| 2026.04.13 | ₩20,145 | ₩20,185 | ₩18,958 | ₩19,345 | -3.97% | 2690.3만 |
|---|
| 2026.04.10 | ₩20,705 | ₩20,785 | ₩20,145 | ₩20,238 | -2.25% | 996.8만 |
|---|
| 2026.04.09 | ₩20,345 | ₩20,758 | ₩20,172 | ₩20,732 | +1.90% | 1095.3만 |
|---|
| 2026.04.08 | ₩20,732 | ₩20,878 | ₩20,545 | ₩20,772 | +0.19% | 1021.7만 |
|---|
| 2026.04.07 | ₩21,038 | ₩21,252 | ₩20,638 | ₩20,652 | -1.84% | 1003.6만 |
|---|
| 2026.04.06 | ₩20,932 | ₩21,198 | ₩20,838 | ₩21,038 | +0.51% | 1102.3만 |
|---|
| 2026.04.02 | ₩20,465 | ₩20,985 | ₩20,318 | ₩20,958 | +2.41% | 1699.4만 |
|---|
| 2026.04.01 | ₩21,172 | ₩21,425 | ₩20,105 | ₩20,692 | -2.27% | 3121.5만 |
|---|
| 2026.03.31 | ₩20,998 | ₩21,118 | ₩20,572 | ₩20,958 | -0.19% | 1728.2만 |
|---|
| 2026.03.30 | ₩20,785 | ₩21,252 | ₩20,652 | ₩20,972 | +0.90% | 2078.4만 |
|---|
| 2026.03.27 | ₩20,345 | ₩21,038 | ₩20,212 | ₩20,825 | +2.36% | 1696.7만 |
|---|
| 2026.03.26 | ₩20,358 | ₩20,638 | ₩20,145 | ₩20,265 | -0.46% | 1353.2만 |
|---|
| 2026.03.25 | ₩20,772 | ₩20,772 | ₩20,052 | ₩20,425 | -1.67% | 1743.2만 |
|---|
| 2026.03.24 | ₩20,638 | ₩21,105 | ₩20,492 | ₩20,745 | +0.52% | 1202.7만 |
|---|
| 2026.03.23 | ₩20,452 | ₩20,758 | ₩20,092 | ₩20,612 | +0.78% | 1454.5만 |
|---|
| 2026.03.20 | ₩20,545 | ₩20,665 | ₩20,092 | ₩20,212 | -1.62% | 2449.4만 |
|---|
| 2026.03.19 | ₩20,785 | ₩20,985 | ₩20,425 | ₩20,532 | -1.22% | 2071.4만 |
|---|
| 2026.03.18 | ₩21,372 | ₩21,505 | ₩20,478 | ₩20,745 | -2.93% | 1964.9만 |
|---|
| 2026.03.17 | ₩21,425 | ₩21,878 | ₩21,425 | ₩21,585 | +0.75% | 1482.4만 |
|---|
| 2026.03.16 | ₩21,945 | ₩22,051 | ₩21,358 | ₩21,372 | -2.61% | 1721.6만 |
|---|
| 2026.03.13 | ₩21,798 | ₩22,491 | ₩21,798 | ₩21,878 | +0.37% | 2022.7만 |
|---|
| 2026.03.12 | ₩22,238 | ₩22,745 | ₩21,505 | ₩21,558 | -3.06% | 2482.7만 |
|---|
| 2026.03.11 | ₩23,998 | ₩24,051 | ₩22,491 | ₩22,638 | -5.67% | 2429.1만 |
|---|
| 2026.03.10 | ₩24,611 | ₩24,678 | ₩24,091 | ₩24,105 | -2.06% | 1018.9만 |
|---|
| 2026.03.09 | ₩25,278 | ₩25,465 | ₩24,825 | ₩24,878 | -1.58% | 1100.8만 |
|---|
| 2026.03.06 | ₩24,811 | ₩25,398 | ₩24,531 | ₩25,358 | +2.20% | 889.8만 |
|---|
| 2026.03.05 | ₩25,091 | ₩25,318 | ₩24,785 | ₩24,811 | -1.12% | 933만 |
|---|
| 2026.03.04 | ₩25,331 | ₩25,398 | ₩24,878 | ₩25,131 | -0.79% | 1025.3만 |
|---|
| 2026.03.03 | ₩25,438 | ₩25,624 | ₩24,985 | ₩25,278 | -0.63% | 1048.5만 |
|---|
| 2026.03.02 | ₩25,638 | ₩25,971 | ₩25,318 | ₩25,571 | -0.26% | 1041.9만 |
|---|
| 2026.02.27 | ₩25,065 | ₩25,784 | ₩24,985 | ₩25,664 | +2.39% | 1289.8만 |
|---|
| 2026.02.26 | ₩25,011 | ₩25,291 | ₩24,798 | ₩24,971 | -0.16% | 1424.8만 |
|---|
| 2026.02.25 | ₩25,225 | ₩25,345 | ₩24,411 | ₩24,891 | -1.32% | 1318.2만 |
|---|
| 2026.02.24 | ₩25,305 | ₩25,824 | ₩25,291 | ₩25,465 | +0.63% | 1265.7만 |
|---|
| 2026.02.23 | ₩24,558 | ₩25,331 | ₩24,531 | ₩25,145 | +2.39% | 1220.5만 |
|---|
| 2026.02.20 | ₩25,105 | ₩25,105 | ₩24,531 | ₩24,625 | -1.91% | 1095.6만 |
|---|
| 2026.02.19 | ₩25,185 | ₩25,318 | ₩24,811 | ₩24,918 | -1.06% | 966.5만 |
|---|
| 2026.02.18 | ₩25,118 | ₩25,131 | ₩24,478 | ₩25,051 | -0.27% | 2177.3만 |
|---|
| 2026.02.17 | ₩26,331 | ₩26,464 | ₩24,438 | ₩25,185 | -4.35% | 2105만 |
|---|
| 2026.02.13 | ₩26,571 | ₩26,771 | ₩25,958 | ₩26,344 | -0.85% | 1073.2만 |
|---|
| 2026.02.12 | ₩26,798 | ₩27,091 | ₩26,211 | ₩26,584 | -0.80% | 1178.3만 |
|---|
| 2026.02.11 | ₩25,398 | ₩26,731 | ₩25,145 | ₩26,691 | +5.09% | 1227.1만 |
|---|
| 2026.02.10 | ₩25,704 | ₩25,984 | ₩25,398 | ₩25,771 | +0.26% | 1137.3만 |
|---|
| 2026.02.09 | ₩25,798 | ₩25,958 | ₩25,331 | ₩25,571 | -0.88% | 1098.4만 |
|---|
| 2026.02.06 | ₩26,104 | ₩26,291 | ₩25,798 | ₩25,798 | -1.17% | 1115만 |
|---|
| 2026.02.05 | ₩26,638 | ₩26,718 | ₩25,984 | ₩26,064 | -2.15% | 1332만 |
|---|
| 2026.02.04 | ₩25,664 | ₩26,664 | ₩25,611 | ₩26,398 | +2.86% | 1991.5만 |
|---|
| 2026.02.03 | ₩24,358 | ₩25,571 | ₩24,278 | ₩25,478 | +4.60% | 1782.9만 |
|---|
| 2026.02.02 | ₩24,638 | ₩24,678 | ₩24,118 | ₩24,505 | -0.54% | 1138.7만 |
|---|
| 2026.01.30 | ₩23,905 | ₩24,678 | ₩23,745 | ₩24,678 | +3.23% | 1467.5만 |
|---|
| 2026.01.29 | ₩23,731 | ₩24,105 | ₩23,678 | ₩23,771 | +0.17% | 1106.8만 |
|---|
| 2026.01.28 | ₩23,998 | ₩24,185 | ₩23,305 | ₩23,571 | -1.78% | 1101.4만 |
|---|
| 2026.01.27 | ₩23,491 | ₩23,985 | ₩23,465 | ₩23,931 | +1.87% | 1482.9만 |
|---|
| 2026.01.26 | ₩23,465 | ₩24,158 | ₩23,465 | ₩24,118 | +2.78% | 1722.9만 |
|---|
| 2026.01.23 | ₩23,278 | ₩23,451 | ₩23,051 | ₩23,331 | +0.23% | 979.3만 |
|---|
| 2026.01.22 | ₩22,998 | ₩23,545 | ₩22,998 | ₩23,291 | +1.28% | 999.8만 |
|---|
| 2026.01.21 | ₩22,811 | ₩23,078 | ₩22,651 | ₩23,065 | +1.11% | 1303.2만 |
|---|
| 2026.01.20 | ₩22,611 | ₩23,185 | ₩22,518 | ₩22,891 | +1.24% | 1148.6만 |
|---|
| 2026.01.16 | ₩22,971 | ₩23,065 | ₩22,585 | ₩22,611 | -1.57% | 1173.4만 |
|---|
| 2026.01.15 | ₩22,785 | ₩23,198 | ₩22,518 | ₩23,158 | +1.64% | 1241.4만 |
|---|
| 2026.01.14 | ₩22,171 | ₩22,905 | ₩22,158 | ₩22,825 | +2.95% | 1560.9만 |
|---|
| 2026.01.13 | ₩22,331 | ₩22,745 | ₩22,051 | ₩22,091 | -1.07% | 1579.4만 |
|---|
| 2026.01.12 | ₩22,651 | ₩22,651 | ₩22,185 | ₩22,251 | -1.77% | 1245.9만 |
|---|
| 2026.01.09 | ₩22,291 | ₩22,678 | ₩22,011 | ₩22,585 | +1.32% | 1108.8만 |
|---|
| 2026.01.08 | ₩21,398 | ₩22,211 | ₩21,278 | ₩22,105 | +3.30% | 1449.1만 |
|---|
| 2026.01.07 | ₩22,558 | ₩22,611 | ₩21,438 | ₩21,438 | -4.96% | 1899.7만 |
|---|
| 2026.01.06 | ₩22,731 | ₩22,785 | ₩22,465 | ₩22,465 | -1.17% | 1363.5만 |
|---|
| 2026.01.05 | ₩23,011 | ₩23,065 | ₩22,625 | ₩22,771 | -1.04% | 1634.2만 |
|---|
| 2026.01.02 | ₩22,971 | ₩23,251 | ₩22,785 | ₩23,065 | +0.41% | 1064.4만 |
|---|
| 2025.12.31 | ₩23,198 | ₩23,318 | ₩23,065 | ₩23,078 | -0.52% | 514.7만 |
|---|
| 2025.12.30 | ₩23,331 | ₩23,505 | ₩23,211 | ₩23,238 | -0.40% | 774.2만 |
|---|
| 2025.12.29 | ₩23,065 | ₩23,425 | ₩23,051 | ₩23,278 | +0.92% | 1222.9만 |
|---|
| 2025.12.26 | ₩22,745 | ₩23,025 | ₩22,691 | ₩22,985 | +1.06% | 694.1만 |
|---|
| 2025.12.24 | ₩22,598 | ₩22,771 | ₩22,505 | ₩22,771 | +0.77% | 375.6만 |
|---|
| 2025.12.23 | ₩22,958 | ₩22,998 | ₩22,598 | ₩22,638 | -1.39% | 944.3만 |
|---|
| 2025.12.22 | ₩22,918 | ₩23,251 | ₩22,758 | ₩23,011 | +0.41% | 1141.1만 |
|---|
| 2025.12.19 | ₩23,745 | ₩24,065 | ₩22,731 | ₩23,131 | -2.58% | 2299.8만 |
|---|
| 2025.12.18 | ₩23,785 | ₩23,958 | ₩23,705 | ₩23,731 | -0.22% | 1218.6만 |
|---|
| 2025.12.17 | ₩23,771 | ₩24,038 | ₩23,718 | ₩23,891 | +0.50% | 825만 |
|---|
| 2025.12.16 | ₩23,931 | ₩23,998 | ₩23,611 | ₩23,651 | -1.17% | 799.8만 |
|---|
| 2025.12.15 | ₩23,758 | ₩24,065 | ₩23,758 | ₩23,918 | +0.67% | 885.7만 |
|---|
| 2025.12.12 | ₩23,585 | ₩23,825 | ₩23,571 | ₩23,665 | +0.34% | 707.1만 |
|---|
| 2025.12.11 | ₩23,251 | ₩23,598 | ₩23,238 | ₩23,465 | +0.92% | 795.5만 |
|---|
| 2025.12.10 | ₩22,905 | ₩23,305 | ₩22,798 | ₩23,251 | +1.51% | 1414.9만 |
|---|
| 2025.12.09 | ₩22,838 | ₩23,025 | ₩22,598 | ₩22,825 | -0.06% | 1050만 |
|---|
| 2025.12.08 | ₩22,638 | ₩23,131 | ₩22,518 | ₩22,811 | +0.77% | 1235.4만 |
|---|
| 2025.12.05 | ₩22,558 | ₩22,851 | ₩22,478 | ₩22,731 | +0.77% | 821.1만 |
|---|
| 2025.12.04 | ₩22,958 | ₩23,051 | ₩22,558 | ₩22,598 | -1.57% | 875.8만 |
|---|
| 2025.12.03 | ₩23,078 | ₩23,465 | ₩22,878 | ₩22,878 | -0.87% | 709.9만 |
|---|
| 2025.12.02 | ₩23,558 | ₩23,558 | ₩22,865 | ₩22,958 | -2.55% | 1058.9만 |
|---|
| 2025.12.01 | ₩23,731 | ₩23,838 | ₩23,385 | ₩23,558 | -0.73% | 859.6만 |
|---|
| 2025.11.28 | ₩23,785 | ₩23,971 | ₩23,771 | ₩23,798 | +0.06% | 376.5만 |
|---|
| 2025.11.26 | ₩23,598 | ₩23,971 | ₩23,598 | ₩23,758 | +0.68% | 863만 |
|---|
| 2025.11.25 | ₩23,451 | ₩23,798 | ₩23,425 | ₩23,651 | +0.85% | 820.9만 |
|---|
| 2025.11.24 | ₩23,638 | ₩23,731 | ₩23,345 | ₩23,358 | -1.18% | 1297.3만 |
|---|
| 2025.11.21 | ₩23,465 | ₩24,038 | ₩23,371 | ₩23,691 | +0.97% | 1428.8만 |
|---|
| 2025.11.20 | ₩23,131 | ₩23,345 | ₩23,025 | ₩23,171 | +0.17% | 823.2만 |
|---|
| 2025.11.19 | ₩23,131 | ₩23,438 | ₩22,985 | ₩23,198 | +0.29% | 1021.9만 |
|---|
| 2025.11.18 | ₩22,838 | ₩23,238 | ₩22,745 | ₩23,171 | +1.46% | 952.2만 |
|---|
| 2025.11.17 | ₩23,225 | ₩23,305 | ₩22,798 | ₩22,825 | -1.72% | 1089.1만 |
|---|
| 2025.11.14 | ₩23,331 | ₩23,545 | ₩22,998 | ₩23,265 | -0.29% | 803.7만 |
|---|
| 2025.11.13 | ₩23,158 | ₩23,545 | ₩23,091 | ₩23,238 | +0.35% | 983.9만 |
|---|
| 2025.11.12 | ₩23,158 | ₩23,331 | ₩22,998 | ₩23,118 | -0.17% | 805.9만 |
|---|
| 2025.11.11 | ₩22,825 | ₩23,158 | ₩22,758 | ₩23,065 | +1.05% | 969.1만 |
|---|
| 2025.11.10 | ₩23,025 | ₩23,051 | ₩22,545 | ₩22,638 | -1.68% | 921.3만 |
|---|
| 2025.11.07 | ₩22,318 | ₩23,051 | ₩22,251 | ₩22,851 | +2.39% | 1083.3만 |
|---|
| 2025.11.06 | ₩22,665 | ₩22,891 | ₩22,131 | ₩22,265 | -1.76% | 1064.2만 |
|---|
| 2025.11.05 | ₩22,771 | ₩22,958 | ₩22,665 | ₩22,785 | +0.06% | 1098.8만 |
|---|
| 2025.11.04 | ₩23,105 | ₩23,158 | ₩22,731 | ₩22,811 | -1.27% | 936.4만 |
|---|
| 2025.11.03 | ₩22,891 | ₩23,251 | ₩22,678 | ₩23,051 | +0.70% | 1253.5만 |
|---|
| 2025.10.31 | ₩23,011 | ₩23,091 | ₩22,785 | ₩22,918 | -0.41% | 1296.6만 |
|---|
| 2025.10.30 | ₩22,625 | ₩23,305 | ₩22,585 | ₩23,225 | +2.65% | 1551.3만 |
|---|
| 2025.10.29 | ₩23,998 | ₩24,051 | ₩23,131 | ₩23,171 | -3.44% | 2089.8만 |
|---|
| 2025.10.28 | ₩24,518 | ₩24,545 | ₩24,065 | ₩24,105 | -1.69% | 1462.9만 |
|---|
| 2025.10.27 | ₩24,398 | ₩24,678 | ₩24,358 | ₩24,665 | +1.09% | 899.9만 |
|---|
| 2025.10.24 | ₩24,678 | ₩24,811 | ₩24,345 | ₩24,385 | -1.19% | 714.7만 |
|---|
| 2025.10.23 | ₩25,145 | ₩25,145 | ₩24,585 | ₩24,625 | -2.07% | 856.3만 |
|---|
| 2025.10.22 | ₩24,865 | ₩25,318 | ₩24,678 | ₩25,038 | +0.70% | 993.6만 |
|---|
| 2025.10.21 | ₩24,825 | ₩24,891 | ₩24,571 | ₩24,825 | 0.00% | 746.6만 |
|---|
| 2025.10.20 | ₩24,758 | ₩24,838 | ₩24,625 | ₩24,665 | -0.38% | 730만 |
|---|
| 2025.10.17 | ₩24,465 | ₩24,838 | ₩24,411 | ₩24,745 | +1.14% | 897.4만 |
|---|
| 2025.10.16 | ₩24,651 | ₩24,918 | ₩24,225 | ₩24,358 | -1.19% | 1470.2만 |
|---|
| 2025.10.15 | ₩24,665 | ₩24,905 | ₩24,358 | ₩24,451 | -0.86% | 1343.2만 |
|---|
| 2025.10.14 | ₩24,198 | ₩24,691 | ₩24,091 | ₩24,665 | +1.93% | 1633.1만 |
|---|
| 2025.10.13 | ₩24,691 | ₩24,718 | ₩23,905 | ₩24,251 | -1.78% | 1293.9만 |
|---|
| 2025.10.10 | ₩24,878 | ₩24,931 | ₩24,411 | ₩24,771 | -0.43% | 1497.7만 |
|---|