시장 데이터를 불러오는 중
전체 종목
HF Foods Group Inc. - Common Stock 과거 주가
HF Foods Group Inc. - Common Stock · HFFG · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HF Foods Group Inc. - Common Stock · HFFG · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,131 | ₩2,184 | ₩2,092 | ₩2,117 | -0.63% | 21.9만 |
| 2026.10.08 | ₩2,131 | ₩2,157 | ₩2,090 | ₩2,157 | +1.26% | 8.8만 |
| 2026.10.07 | ₩2,144 | ₩2,171 | ₩2,077 | ₩2,144 | 0.00% | 5.1만 |
| 2026.10.06 | ₩2,144 | ₩2,171 | ₩2,077 | ₩2,157 | +0.62% | 5.1만 |
| 2026.10.05 | ₩2,184 | ₩2,198 | ₩2,090 | ₩2,144 | -1.84% | 7.2만 |
| 2026.10.02 | ₩2,238 | ₩2,265 | ₩2,184 | ₩2,184 | -2.40% | 5.3만 |
| 2026.10.01 | ₩2,184 | ₩2,224 | ₩2,131 | ₩2,224 | +1.84% | 4.8만 |
| 2026.09.30 | ₩2,090 | ₩2,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,198 |
| +5.13% |
| 14.9만 |
| 2026.09.29 | ₩2,104 | ₩2,144 | ₩2,090 | ₩2,117 | +0.64% | 3.2만 |
|---|
| 2026.09.28 | ₩2,131 | ₩2,157 | ₩2,077 | ₩2,117 | -0.63% | 3.7만 |
|---|
| 2026.09.25 | ₩2,077 | ₩2,144 | ₩2,037 | ₩2,131 | +2.58% | 4.1만 |
|---|
| 2026.09.24 | ₩2,050 | ₩2,117 | ₩2,037 | ₩2,077 | +1.31% | 4.2만 |
|---|
| 2026.09.23 | ₩2,037 | ₩2,090 | ₩2,030 | ₩2,064 | +1.32% | 4.5만 |
|---|
| 2026.09.22 | ₩2,050 | ₩2,117 | ₩2,037 | ₩2,037 | -0.65% | 10.3만 |
|---|
| 2026.09.21 | ₩2,050 | ₩2,097 | ₩1,970 | ₩2,023 | -1.31% | 17만 |
|---|
| 2026.09.18 | ₩2,157 | ₩2,238 | ₩2,117 | ₩2,144 | -0.62% | 32.1만 |
|---|
| 2026.09.17 | ₩2,184 | ₩2,211 | ₩2,157 | ₩2,157 | -1.23% | 2.4만 |
|---|
| 2026.09.16 | ₩2,184 | ₩2,224 | ₩2,151 | ₩2,184 | 0.00% | 9.6만 |
|---|
| 2026.09.15 | ₩2,211 | ₩2,278 | ₩2,157 | ₩2,224 | +0.61% | 7.6만 |
|---|
| 2026.09.14 | ₩2,211 | ₩2,271 | ₩2,211 | ₩2,238 | +1.21% | 4.5만 |
|---|
| 2026.09.11 | ₩2,265 | ₩2,325 | ₩2,211 | ₩2,224 | -1.78% | 1.9만 |
|---|
| 2026.09.10 | ₩2,265 | ₩2,291 | ₩2,191 | ₩2,265 | 0.00% | 8.1만 |
|---|
| 2026.09.09 | ₩2,305 | ₩2,318 | ₩2,211 | ₩2,291 | -0.58% | 3.8만 |
|---|
| 2026.09.08 | ₩2,372 | ₩2,385 | ₩2,278 | ₩2,318 | -2.26% | 5.7만 |
|---|
| 2026.09.04 | ₩2,345 | ₩2,412 | ₩2,345 | ₩2,372 | +1.14% | 3.6만 |
|---|
| 2026.09.03 | ₩2,425 | ₩2,452 | ₩2,358 | ₩2,365 | -2.49% | 2.6만 |
|---|
| 2026.09.02 | ₩2,412 | ₩2,466 | ₩2,399 | ₩2,432 | +0.83% | 5.9만 |
|---|
| 2026.09.01 | ₩2,385 | ₩2,507 | ₩2,338 | ₩2,412 | +1.12% | 10.9만 |
|---|
| 2026.08.31 | ₩2,358 | ₩2,399 | ₩2,318 | ₩2,399 | +1.70% | 14만 |
|---|
| 2026.08.28 | ₩2,399 | ₩2,425 | ₩2,399 | ₩2,412 | +0.56% | 1.8만 |
|---|
| 2026.08.27 | ₩2,479 | ₩2,506 | ₩2,305 | ₩2,412 | -2.70% | 17만 |
|---|
| 2026.08.26 | ₩2,452 | ₩2,479 | ₩2,439 | ₩2,479 | +1.09% | 3.8만 |
|---|
| 2026.08.25 | ₩2,412 | ₩2,492 | ₩2,385 | ₩2,492 | +3.33% | 7.4만 |
|---|
| 2026.08.24 | ₩2,466 | ₩2,600 | ₩2,412 | ₩2,425 | -1.63% | 18만 |
|---|
| 2026.08.21 | ₩2,439 | ₩2,472 | ₩2,392 | ₩2,452 | +0.55% | 7.5만 |
|---|
| 2026.08.20 | ₩2,492 | ₩2,506 | ₩2,372 | ₩2,466 | -1.08% | 9.8만 |
|---|
| 2026.08.19 | ₩2,533 | ₩2,559 | ₩2,437 | ₩2,526 | -0.26% | 10.4만 |
|---|
| 2026.08.18 | ₩2,479 | ₩2,613 | ₩2,432 | ₩2,546 | +2.70% | 19.8만 |
|---|
| 2026.08.17 | ₩2,425 | ₩2,506 | ₩2,291 | ₩2,452 | +1.10% | 15.1만 |
|---|
| 2026.08.14 | ₩2,452 | ₩2,509 | ₩2,425 | ₩2,466 | +0.55% | 7.3만 |
|---|
| 2026.08.13 | ₩2,452 | ₩2,546 | ₩2,345 | ₩2,425 | -1.09% | 16만 |
|---|
| 2026.08.12 | ₩2,452 | ₩2,581 | ₩2,425 | ₩2,466 | +0.55% | 34.9만 |
|---|
| 2026.08.11 | ₩2,224 | ₩2,533 | ₩2,211 | ₩2,385 | +7.23% | 180.7만 |
|---|
| 2026.08.10 | ₩2,090 | ₩2,131 | ₩2,064 | ₩2,090 | 0.00% | 313.7만 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,097 | ₩1,970 | ₩2,090 | +6.12% | 18.1만 |
|---|
| 2026.08.06 | ₩1,956 | ₩2,010 | ₩1,943 | ₩1,956 | 0.00% | 16.1만 |
|---|
| 2026.08.05 | ₩1,983 | ₩1,997 | ₩1,943 | ₩1,956 | -1.35% | 9.6만 |
|---|
| 2026.08.04 | ₩1,997 | ₩2,064 | ₩1,983 | ₩1,983 | -0.67% | 9.1만 |
|---|
| 2026.08.03 | ₩2,010 | ₩2,044 | ₩1,956 | ₩1,997 | -0.67% | 12.2만 |
|---|
| 2026.07.31 | ₩1,997 | ₩2,077 | ₩1,983 | ₩2,010 | +0.67% | 9.8만 |
|---|
| 2026.07.30 | ₩1,997 | ₩2,037 | ₩1,956 | ₩2,010 | +0.67% | 19만 |
|---|
| 2026.07.29 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,023 | -3.82% | 16.3만 |
|---|
| 2026.07.28 | ₩2,064 | ₩2,224 | ₩2,064 | ₩2,104 | +1.95% | 20.8만 |
|---|
| 2026.07.27 | ₩2,117 | ₩2,171 | ₩2,049 | ₩2,057 | -2.85% | 18.3만 |
|---|
| 2026.07.24 | ₩2,184 | ₩2,291 | ₩2,037 | ₩2,084 | -4.60% | 19.6만 |
|---|
| 2026.07.23 | ₩2,211 | ₩2,231 | ₩2,037 | ₩2,037 | -7.88% | 22.8만 |
|---|
| 2026.07.22 | ₩2,157 | ₩2,224 | ₩2,157 | ₩2,157 | 0.00% | 7.8만 |
|---|
| 2026.07.21 | ₩2,144 | ₩2,211 | ₩2,144 | ₩2,184 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩2,238 | ₩2,238 | ₩2,131 | ₩2,157 | -3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩2,211 | ₩2,298 | ₩2,211 | ₩2,211 | 0.00% | 4만 |
|---|
| 2026.07.16 | ₩2,251 | ₩2,278 | ₩2,211 | ₩2,238 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,265 | +2.42% | 4.3만 |
|---|
| 2026.07.14 | ₩2,251 | ₩2,265 | ₩2,198 | ₩2,211 | -1.79% | 4만 |
|---|
| 2026.07.13 | ₩2,238 | ₩2,372 | ₩2,198 | ₩2,265 | +1.20% | 12.7만 |
|---|
| 2026.07.10 | ₩2,305 | ₩2,425 | ₩2,198 | ₩2,198 | -4.65% | 11만 |
|---|
| 2026.07.09 | ₩2,332 | ₩2,375 | ₩2,298 | ₩2,305 | -1.15% | 2.9만 |
|---|
| 2026.07.08 | ₩2,546 | ₩2,546 | ₩2,224 | ₩2,332 | -8.42% | 11만 |
|---|
| 2026.07.07 | ₩2,439 | ₩2,546 | ₩2,385 | ₩2,506 | +2.75% | 12.4만 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,613 | ₩2,318 | ₩2,439 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩2,131 | ₩2,466 | ₩2,131 | ₩2,439 | +14.47% | 36.3만 |
|---|
| 2026.07.01 | ₩2,023 | ₩2,151 | ₩1,936 | ₩2,131 | +5.30% | 26.1만 |
|---|
| 2026.06.30 | ₩1,997 | ₩2,057 | ₩1,889 | ₩1,889 | -5.37% | 30.1만 |
|---|
| 2026.06.29 | ₩2,278 | ₩2,278 | ₩1,983 | ₩2,017 | -11.47% | 58.2만 |
|---|
| 2026.06.26 | ₩2,425 | ₩2,479 | ₩2,184 | ₩2,211 | -8.84% | 431.7만 |
|---|
| 2026.06.25 | ₩2,399 | ₩2,439 | ₩2,178 | ₩2,412 | +0.56% | 57만 |
|---|
| 2026.06.24 | ₩2,452 | ₩2,559 | ₩2,372 | ₩2,372 | -3.28% | 27.4만 |
|---|
| 2026.06.23 | ₩2,479 | ₩2,553 | ₩2,419 | ₩2,452 | -1.08% | 12.9만 |
|---|
| 2026.06.22 | ₩2,546 | ₩2,546 | ₩2,439 | ₩2,466 | -3.16% | 9.7만 |
|---|
| 2026.06.18 | ₩2,479 | ₩2,559 | ₩2,459 | ₩2,533 | +2.16% | 22.7만 |
|---|
| 2026.06.17 | ₩2,425 | ₩2,519 | ₩2,412 | ₩2,452 | +1.10% | 9.5만 |
|---|
| 2026.06.16 | ₩2,452 | ₩2,550 | ₩2,412 | ₩2,439 | -0.55% | 7.9만 |
|---|
| 2026.06.15 | ₩2,533 | ₩2,593 | ₩2,412 | ₩2,412 | -4.76% | 6.3만 |
|---|
| 2026.06.12 | ₩2,533 | ₩2,573 | ₩2,479 | ₩2,546 | +0.53% | 6.9만 |
|---|
| 2026.06.11 | ₩2,573 | ₩2,680 | ₩2,486 | ₩2,519 | -2.08% | 11만 |
|---|
| 2026.06.10 | ₩2,506 | ₩2,559 | ₩2,479 | ₩2,559 | +2.14% | 7.7만 |
|---|
| 2026.06.09 | ₩2,479 | ₩2,573 | ₩2,439 | ₩2,466 | -0.54% | 12.7만 |
|---|
| 2026.06.08 | ₩2,546 | ₩2,600 | ₩2,492 | ₩2,492 | -2.11% | 7.9만 |
|---|
| 2026.06.05 | ₩2,452 | ₩2,559 | ₩2,439 | ₩2,506 | +2.19% | 11.4만 |
|---|
| 2026.06.04 | ₩2,506 | ₩2,546 | ₩2,439 | ₩2,466 | -1.60% | 7.1만 |
|---|
| 2026.06.03 | ₩2,519 | ₩2,519 | ₩2,432 | ₩2,466 | -2.13% | 12.3만 |
|---|
| 2026.06.02 | ₩2,559 | ₩2,580 | ₩2,479 | ₩2,506 | -2.09% | 13.8만 |
|---|
| 2026.06.01 | ₩2,613 | ₩2,626 | ₩2,479 | ₩2,586 | -1.03% | 13.4만 |
|---|
| 2026.05.29 | ₩2,782 | ₩2,782 | ₩2,613 | ₩2,613 | -6.07% | 8.8만 |
|---|
| 2026.05.28 | ₩2,720 | ₩2,754 | ₩2,653 | ₩2,720 | 0.00% | 8.4만 |
|---|
| 2026.05.27 | ₩2,774 | ₩2,809 | ₩2,693 | ₩2,720 | -1.93% | 11.3만 |
|---|
| 2026.05.26 | ₩2,667 | ₩2,841 | ₩2,626 | ₩2,814 | +5.53% | 20만 |
|---|
| 2026.05.22 | ₩2,640 | ₩2,734 | ₩2,640 | ₩2,693 | +2.03% | 12.2만 |
|---|
| 2026.05.21 | ₩2,573 | ₩2,606 | ₩2,543 | ₩2,586 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,667 | ₩2,747 | ₩2,600 | ₩2,613 | -2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩2,653 | ₩2,821 | ₩2,653 | ₩2,680 | +1.01% | 11.1만 |
|---|
| 2026.05.18 | ₩2,667 | ₩2,774 | ₩2,586 | ₩2,707 | +1.51% | 15.7만 |
|---|
| 2026.05.15 | ₩2,533 | ₩2,774 | ₩2,506 | ₩2,707 | +6.88% | 37.1만 |
|---|
| 2026.05.14 | ₩2,653 | ₩2,740 | ₩2,553 | ₩2,559 | -3.54% | 9.1만 |
|---|
| 2026.05.13 | ₩2,801 | ₩2,941 | ₩2,613 | ₩2,693 | -3.83% | 18.6만 |
|---|
| 2026.05.12 | ₩2,667 | ₩3,049 | ₩2,653 | ₩2,841 | +6.53% | 47.1만 |
|---|
| 2026.05.11 | ₩2,573 | ₩2,588 | ₩2,479 | ₩2,546 | -1.04% | 40.9만 |
|---|
| 2026.05.08 | ₩2,439 | ₩2,573 | ₩2,412 | ₩2,533 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩2,452 | ₩2,492 | ₩2,446 | ₩2,452 | 0.00% | 6.6만 |
|---|
| 2026.05.06 | ₩2,506 | ₩2,519 | ₩2,425 | ₩2,452 | -2.14% | 7.7만 |
|---|
| 2026.05.05 | ₩2,452 | ₩2,526 | ₩2,399 | ₩2,519 | +2.73% | 7.7만 |
|---|
| 2026.05.04 | ₩2,533 | ₩2,533 | ₩2,358 | ₩2,452 | -3.17% | 20.2만 |
|---|
| 2026.05.01 | ₩2,573 | ₩2,600 | ₩2,533 | ₩2,546 | -1.04% | 11.7만 |
|---|
| 2026.04.30 | ₩2,546 | ₩2,661 | ₩2,533 | ₩2,586 | +1.58% | 6.6만 |
|---|
| 2026.04.29 | ₩2,600 | ₩2,653 | ₩2,553 | ₩2,586 | -0.52% | 9.5만 |
|---|
| 2026.04.28 | ₩2,640 | ₩2,653 | ₩2,593 | ₩2,626 | -0.51% | 5.1만 |
|---|
| 2026.04.27 | ₩2,653 | ₩2,693 | ₩2,606 | ₩2,640 | -0.51% | 8.1만 |
|---|
| 2026.04.24 | ₩2,613 | ₩2,700 | ₩2,573 | ₩2,640 | +1.03% | 9.5만 |
|---|
| 2026.04.23 | ₩2,734 | ₩2,734 | ₩2,620 | ₩2,640 | -3.43% | 10.5만 |
|---|
| 2026.04.22 | ₩2,693 | ₩2,774 | ₩2,626 | ₩2,734 | +1.49% | 13.3만 |
|---|
| 2026.04.21 | ₩2,774 | ₩2,838 | ₩2,653 | ₩2,693 | -2.90% | 15.8만 |
|---|
| 2026.04.20 | ₩2,854 | ₩2,921 | ₩2,794 | ₩2,801 | -1.88% | 10.9만 |
|---|
| 2026.04.17 | ₩2,894 | ₩2,894 | ₩2,834 | ₩2,894 | 0.00% | 7.6만 |
|---|
| 2026.04.16 | ₩2,814 | ₩2,881 | ₩2,748 | ₩2,841 | +0.95% | 8.7만 |
|---|
| 2026.04.15 | ₩2,827 | ₩2,841 | ₩2,734 | ₩2,787 | -1.42% | 12.9만 |
|---|
| 2026.04.14 | ₩2,881 | ₩3,102 | ₩2,760 | ₩2,827 | -1.86% | 26.8만 |
|---|
| 2026.04.13 | ₩2,760 | ₩2,935 | ₩2,734 | ₩2,908 | +5.34% | 18.1만 |
|---|
| 2026.04.10 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,801 | -0.48% | 9.1만 |
|---|
| 2026.04.09 | ₩2,814 | ₩2,854 | ₩2,740 | ₩2,841 | +0.95% | 38.5만 |
|---|
| 2026.04.08 | ₩2,747 | ₩2,894 | ₩2,693 | ₩2,868 | +4.39% | 40만 |
|---|
| 2026.04.07 | ₩2,653 | ₩2,693 | ₩2,614 | ₩2,680 | +1.01% | 8.7만 |
|---|
| 2026.04.06 | ₩2,667 | ₩2,787 | ₩2,667 | ₩2,693 | +1.01% | 13.6만 |
|---|
| 2026.04.02 | ₩2,707 | ₩2,734 | ₩2,519 | ₩2,720 | +0.50% | 16.1만 |
|---|
| 2026.04.01 | ₩2,492 | ₩2,754 | ₩2,419 | ₩2,734 | +9.68% | 33만 |
|---|
| 2026.03.31 | ₩2,466 | ₩2,533 | ₩2,439 | ₩2,479 | +0.54% | 11.1만 |
|---|
| 2026.03.30 | ₩2,318 | ₩2,452 | ₩2,305 | ₩2,425 | +4.62% | 17.7만 |
|---|
| 2026.03.27 | ₩2,345 | ₩2,358 | ₩2,278 | ₩2,318 | -1.14% | 24만 |
|---|
| 2026.03.26 | ₩2,399 | ₩2,459 | ₩2,318 | ₩2,372 | -1.12% | 16.2만 |
|---|
| 2026.03.25 | ₩2,358 | ₩2,432 | ₩2,358 | ₩2,425 | +2.84% | 9.1만 |
|---|
| 2026.03.24 | ₩2,372 | ₩2,412 | ₩2,312 | ₩2,318 | -2.26% | 45.1만 |
|---|
| 2026.03.23 | ₩2,559 | ₩2,570 | ₩2,372 | ₩2,372 | -7.33% | 34.6만 |
|---|
| 2026.03.20 | ₩2,492 | ₩2,640 | ₩2,452 | ₩2,519 | +1.08% | 36.2만 |
|---|
| 2026.03.19 | ₩2,479 | ₩2,513 | ₩2,345 | ₩2,479 | 0.00% | 21.7만 |
|---|
| 2026.03.18 | ₩2,412 | ₩2,546 | ₩2,312 | ₩2,452 | +1.67% | 33.2만 |
|---|
| 2026.03.17 | ₩2,305 | ₩2,801 | ₩2,305 | ₩2,385 | +3.49% | 39.3만 |
|---|
| 2026.03.16 | ₩2,908 | ₩3,149 | ₩2,707 | ₩2,747 | -5.53% | 39만 |
|---|
| 2026.03.13 | ₩2,586 | ₩2,921 | ₩2,586 | ₩2,854 | +10.36% | 41.5만 |
|---|
| 2026.03.12 | ₩2,573 | ₩2,626 | ₩2,479 | ₩2,546 | -1.04% | 23.8만 |
|---|
| 2026.03.11 | ₩2,466 | ₩2,539 | ₩2,399 | ₩2,533 | +2.72% | 14.6만 |
|---|
| 2026.03.10 | ₩2,747 | ₩2,747 | ₩2,479 | ₩2,499 | -9.02% | 15.3만 |
|---|
| 2026.03.09 | ₩2,814 | ₩2,841 | ₩2,714 | ₩2,767 | -1.67% | 14.9만 |
|---|
| 2026.03.06 | ₩2,801 | ₩2,868 | ₩2,787 | ₩2,854 | +1.91% | 15.2만 |
|---|
| 2026.03.05 | ₩2,801 | ₩2,861 | ₩2,720 | ₩2,854 | +1.91% | 12.3만 |
|---|
| 2026.03.04 | ₩2,814 | ₩2,854 | ₩2,714 | ₩2,827 | +0.48% | 11.7만 |
|---|
| 2026.03.03 | ₩2,667 | ₩2,854 | ₩2,533 | ₩2,801 | +5.03% | 20.5만 |
|---|
| 2026.03.02 | ₩2,801 | ₩2,868 | ₩2,546 | ₩2,693 | -3.83% | 24.9만 |
|---|
| 2026.02.27 | ₩2,693 | ₩3,028 | ₩2,680 | ₩2,801 | +3.98% | 56.9만 |
|---|
| 2026.02.26 | ₩2,546 | ₩2,814 | ₩2,452 | ₩2,734 | +7.37% | 35.1만 |
|---|
| 2026.02.25 | ₩2,171 | ₩2,506 | ₩2,164 | ₩2,506 | +15.43% | 25.7만 |
|---|
| 2026.02.24 | ₩2,064 | ₩2,211 | ₩2,064 | ₩2,157 | +4.55% | 13.3만 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,077 | ₩1,916 | ₩2,050 | +2.00% | 20.7만 |
|---|
| 2026.02.20 | ₩1,983 | ₩2,077 | ₩1,903 | ₩1,997 | +0.68% | 18.4만 |
|---|
| 2026.02.19 | ₩1,930 | ₩1,997 | ₩1,849 | ₩1,970 | +2.08% | 26.5만 |
|---|
| 2026.02.18 | ₩1,916 | ₩1,963 | ₩1,863 | ₩1,903 | -0.70% | 15.4만 |
|---|
| 2026.02.17 | ₩1,983 | ₩2,068 | ₩1,876 | ₩1,916 | -3.38% | 22.5만 |
|---|
| 2026.02.13 | ₩1,983 | ₩2,057 | ₩1,970 | ₩1,983 | 0.00% | 15.9만 |
|---|
| 2026.02.12 | ₩2,104 | ₩2,104 | ₩1,970 | ₩2,010 | -4.46% | 26.9만 |
|---|
| 2026.02.11 | ₩2,184 | ₩2,184 | ₩2,037 | ₩2,090 | -4.29% | 13.7만 |
|---|
| 2026.02.10 | ₩2,238 | ₩2,305 | ₩2,117 | ₩2,144 | -4.19% | 28.5만 |
|---|
| 2026.02.09 | ₩2,318 | ₩2,345 | ₩2,204 | ₩2,251 | -2.89% | 18.3만 |
|---|
| 2026.02.06 | ₩2,211 | ₩2,325 | ₩2,171 | ₩2,278 | +3.03% | 27만 |
|---|
| 2026.02.05 | ₩2,332 | ₩2,332 | ₩2,104 | ₩2,171 | -6.90% | 24.8만 |
|---|
| 2026.02.04 | ₩2,385 | ₩2,466 | ₩2,305 | ₩2,332 | -2.25% | 14.9만 |
|---|
| 2026.02.03 | ₩2,573 | ₩2,573 | ₩2,358 | ₩2,372 | -7.81% | 17.4만 |
|---|
| 2026.02.02 | ₩2,559 | ₩2,647 | ₩2,546 | ₩2,573 | +0.52% | 10.7만 |
|---|
| 2026.01.30 | ₩2,559 | ₩2,640 | ₩2,479 | ₩2,559 | 0.00% | 17.7만 |
|---|
| 2026.01.29 | ₩2,734 | ₩2,734 | ₩2,573 | ₩2,600 | -4.90% | 16.2만 |
|---|
| 2026.01.28 | ₩2,894 | ₩2,894 | ₩2,693 | ₩2,707 | -6.48% | 24.1만 |
|---|
| 2026.01.27 | ₩2,881 | ₩2,972 | ₩2,814 | ₩2,881 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩2,908 | ₩2,935 | ₩2,841 | ₩2,881 | -0.92% | 6.4만 |
|---|
| 2026.01.23 | ₩2,921 | ₩2,948 | ₩2,908 | ₩2,908 | -0.46% | 3.7만 |
|---|
| 2026.01.22 | ₩2,948 | ₩2,988 | ₩2,915 | ₩2,935 | -0.45% | 4.8만 |
|---|
| 2026.01.21 | ₩2,868 | ₩2,948 | ₩2,854 | ₩2,935 | +2.34% | 7.6만 |
|---|
| 2026.01.20 | ₩2,827 | ₩2,935 | ₩2,821 | ₩2,868 | +1.42% | 9.2만 |
|---|
| 2026.01.16 | ₩2,894 | ₩2,935 | ₩2,841 | ₩2,854 | -1.39% | 11.3만 |
|---|
| 2026.01.15 | ₩2,908 | ₩3,028 | ₩2,894 | ₩2,908 | 0.00% | 14.9만 |
|---|
| 2026.01.14 | ₩2,921 | ₩3,008 | ₩2,894 | ₩2,935 | +0.46% | 5.6만 |
|---|
| 2026.01.13 | ₩2,948 | ₩3,015 | ₩2,894 | ₩2,921 | -0.91% | 13.6만 |
|---|
| 2026.01.12 | ₩3,028 | ₩3,028 | ₩2,948 | ₩3,002 | -0.88% | 5.6만 |
|---|
| 2026.01.09 | ₩2,935 | ₩3,094 | ₩2,827 | ₩3,002 | +2.28% | 17.3만 |
|---|
| 2026.01.08 | ₩2,841 | ₩2,961 | ₩2,841 | ₩2,935 | +3.30% | 10.1만 |
|---|
| 2026.01.07 | ₩3,028 | ₩3,028 | ₩2,841 | ₩2,854 | -5.75% | 19.4만 |
|---|
| 2026.01.06 | ₩3,028 | ₩3,069 | ₩2,975 | ₩3,015 | -0.44% | 15.3만 |
|---|
| 2026.01.05 | ₩2,948 | ₩3,069 | ₩2,908 | ₩3,042 | +3.18% | 17.3만 |
|---|
| 2026.01.02 | ₩2,948 | ₩2,948 | ₩2,814 | ₩2,921 | -0.91% | 12.3만 |
|---|
| 2025.12.31 | ₩2,894 | ₩2,956 | ₩2,827 | ₩2,881 | -0.46% | 16만 |
|---|
| 2025.12.30 | ₩2,868 | ₩2,995 | ₩2,827 | ₩2,908 | +1.40% | 11.8만 |
|---|
| 2025.12.29 | ₩3,015 | ₩3,015 | ₩2,841 | ₩2,868 | -4.89% | 14.1만 |
|---|
| 2025.12.26 | ₩3,002 | ₩3,069 | ₩2,941 | ₩3,015 | +0.45% | 7.2만 |
|---|
| 2025.12.24 | ₩3,002 | ₩3,015 | ₩2,894 | ₩3,002 | 0.00% | 8.5만 |
|---|
| 2025.12.23 | ₩2,935 | ₩2,988 | ₩2,921 | ₩2,961 | +0.91% | 8.4만 |
|---|
| 2025.12.22 | ₩3,216 | ₩3,216 | ₩2,894 | ₩2,928 | -8.96% | 13.4만 |
|---|
| 2025.12.19 | ₩3,337 | ₩3,350 | ₩3,109 | ₩3,229 | -3.21% | 18.3만 |
|---|
| 2025.12.18 | ₩3,484 | ₩3,484 | ₩3,310 | ₩3,363 | -3.46% | 9.6만 |
|---|
| 2025.12.17 | ₩3,417 | ₩3,564 | ₩3,417 | ₩3,484 | +1.96% | 8.9만 |
|---|
| 2025.12.16 | ₩3,484 | ₩3,491 | ₩3,377 | ₩3,430 | -1.54% | 7.9만 |
|---|
| 2025.12.15 | ₩3,497 | ₩3,585 | ₩3,404 | ₩3,497 | 0.00% | 12만 |
|---|
| 2025.12.12 | ₩3,484 | ₩3,551 | ₩3,430 | ₩3,444 | -1.15% | 6.9만 |
|---|
| 2025.12.11 | ₩3,511 | ₩3,551 | ₩3,404 | ₩3,538 | +0.76% | 8.7만 |
|---|
| 2025.12.10 | ₩3,605 | ₩3,654 | ₩3,417 | ₩3,511 | -2.60% | 13.5만 |
|---|
| 2025.12.09 | ₩3,618 | ₩3,732 | ₩3,591 | ₩3,605 | -0.37% | 12.8만 |
|---|
| 2025.12.08 | ₩3,511 | ₩3,725 | ₩3,497 | ₩3,591 | +2.29% | 10.1만 |
|---|
| 2025.12.05 | ₩3,524 | ₩3,551 | ₩3,484 | ₩3,497 | -0.76% | 8.7만 |
|---|
| 2025.12.04 | ₩3,377 | ₩3,524 | ₩3,303 | ₩3,497 | +3.57% | 7.5만 |
|---|
| 2025.12.03 | ₩3,377 | ₩3,430 | ₩3,337 | ₩3,390 | +0.40% | 7.9만 |
|---|
| 2025.12.02 | ₩3,270 | ₩3,362 | ₩3,270 | ₩3,337 | +2.05% | 5.5만 |
|---|
| 2025.12.01 | ₩3,310 | ₩3,310 | ₩3,216 | ₩3,256 | -1.62% | 6.6만 |
|---|
| 2025.11.28 | ₩3,404 | ₩3,417 | ₩3,209 | ₩3,363 | -1.18% | 11.7만 |
|---|
| 2025.11.26 | ₩3,216 | ₩3,457 | ₩3,216 | ₩3,404 | +5.83% | 11.1만 |
|---|
| 2025.11.25 | ₩3,229 | ₩3,270 | ₩3,142 | ₩3,229 | 0.00% | 4.8만 |
|---|
| 2025.11.24 | ₩3,189 | ₩3,256 | ₩3,082 | ₩3,176 | -0.42% | 5.6만 |
|---|
| 2025.11.21 | ₩2,948 | ₩3,176 | ₩2,948 | ₩3,176 | +7.73% | 8.9만 |
|---|
| 2025.11.20 | ₩2,988 | ₩3,035 | ₩2,961 | ₩2,961 | -0.90% | 4.4만 |
|---|
| 2025.11.19 | ₩2,975 | ₩3,028 | ₩2,975 | ₩2,988 | +0.45% | 3.5만 |
|---|
| 2025.11.18 | ₩2,988 | ₩3,082 | ₩2,961 | ₩2,988 | 0.00% | 4.3만 |
|---|
| 2025.11.17 | ₩2,961 | ₩3,015 | ₩2,921 | ₩2,961 | 0.00% | 11.5만 |
|---|
| 2025.11.14 | ₩2,988 | ₩3,042 | ₩2,975 | ₩3,002 | +0.45% | 4.8만 |
|---|
| 2025.11.13 | ₩3,082 | ₩3,082 | ₩2,961 | ₩3,002 | -2.61% | 8.6만 |
|---|
| 2025.11.12 | ₩2,988 | ₩3,122 | ₩2,941 | ₩3,082 | +3.14% | 8만 |
|---|
| 2025.11.11 | ₩3,149 | ₩3,149 | ₩2,948 | ₩2,988 | -5.11% | 7.5만 |
|---|
| 2025.11.10 | ₩3,203 | ₩3,243 | ₩3,109 | ₩3,136 | -2.09% | 11만 |
|---|
| 2025.11.07 | ₩3,176 | ₩3,229 | ₩3,129 | ₩3,189 | +0.42% | 7.9만 |
|---|
| 2025.11.06 | ₩3,176 | ₩3,270 | ₩3,015 | ₩3,189 | +0.42% | 12.6만 |
|---|
| 2025.11.05 | ₩3,015 | ₩3,229 | ₩2,921 | ₩3,203 | +6.22% | 9.7만 |
|---|
| 2025.11.04 | ₩2,814 | ₩3,129 | ₩2,814 | ₩3,015 | +7.14% | 13.6만 |
|---|
| 2025.11.03 | ₩2,854 | ₩2,908 | ₩2,827 | ₩2,881 | +0.94% | 6.1만 |
|---|
| 2025.10.31 | ₩2,881 | ₩3,015 | ₩2,814 | ₩2,894 | +0.47% | 8.3만 |
|---|
| 2025.10.30 | ₩2,881 | ₩3,042 | ₩2,814 | ₩2,854 | -0.93% | 10.7만 |
|---|
| 2025.10.29 | ₩2,961 | ₩3,229 | ₩2,881 | ₩2,894 | -2.26% | 12.1만 |
|---|
| 2025.10.28 | ₩3,042 | ₩3,136 | ₩2,948 | ₩2,948 | -3.08% | 10.9만 |
|---|
| 2025.10.27 | ₩3,176 | ₩3,298 | ₩3,015 | ₩3,015 | -5.06% | 11.9만 |
|---|
| 2025.10.24 | ₩3,216 | ₩3,337 | ₩3,122 | ₩3,149 | -2.08% | 7.6만 |
|---|
| 2025.10.23 | ₩3,310 | ₩3,343 | ₩3,149 | ₩3,203 | -3.24% | 9.1만 |
|---|
| 2025.10.22 | ₩3,283 | ₩3,471 | ₩3,176 | ₩3,216 | -2.04% | 7.1만 |
|---|
| 2025.10.21 | ₩3,471 | ₩3,484 | ₩3,256 | ₩3,256 | -6.18% | 6.1만 |
|---|
| 2025.10.20 | ₩3,216 | ₩3,511 | ₩3,216 | ₩3,471 | +7.92% | 8.5만 |
|---|
| 2025.10.17 | ₩3,162 | ₩3,229 | ₩3,109 | ₩3,176 | +0.42% | 7.4만 |
|---|
| 2025.10.16 | ₩3,216 | ₩3,363 | ₩3,162 | ₩3,216 | 0.00% | 9.4만 |
|---|
| 2025.10.15 | ₩3,270 | ₩3,322 | ₩3,169 | ₩3,203 | -2.05% | 11.2만 |
|---|
| 2025.10.14 | ₩3,390 | ₩3,463 | ₩3,243 | ₩3,243 | -4.35% | 12.6만 |
|---|
| 2025.10.13 | ₩3,283 | ₩3,444 | ₩3,283 | ₩3,444 | +4.90% | 9.2만 |
|---|
| 2025.10.10 | ₩3,457 | ₩3,724 | ₩3,216 | ₩3,229 | -6.59% | 12.4만 |
|---|