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 | ₩2,127 | ₩2,180 | ₩2,088 | ₩2,114 | -0.63% | 21.9만 |
| 2026.10.08 | ₩2,127 | ₩2,154 | ₩2,087 | ₩2,154 | +1.26% | 8.8만 |
| 2026.10.07 | ₩2,140 | ₩2,167 | ₩2,073 | ₩2,140 | 0.00% | 5.1만 |
| 2026.10.06 | ₩2,140 | ₩2,167 | ₩2,073 | ₩2,154 | +0.62% | 5.1만 |
| 2026.10.05 | ₩2,180 | ₩2,194 | ₩2,087 | ₩2,140 | -1.84% | 7.2만 |
| 2026.10.02 | ₩2,234 | ₩2,261 | ₩2,180 | ₩2,180 | -2.40% | 5.3만 |
| 2026.10.01 | ₩2,180 | ₩2,221 | ₩2,127 | ₩2,221 | +1.84% | 4.8만 |
| 2026.09.30 | ₩2,087 | ₩2,194 | ₩2,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,194 |
| +5.13% |
| 14.9만 |
| 2026.09.29 | ₩2,100 | ₩2,140 | ₩2,087 | ₩2,114 | +0.64% | 3.2만 |
|---|
| 2026.09.28 | ₩2,127 | ₩2,154 | ₩2,073 | ₩2,114 | -0.63% | 3.7만 |
|---|
| 2026.09.25 | ₩2,073 | ₩2,140 | ₩2,033 | ₩2,127 | +2.58% | 4.1만 |
|---|
| 2026.09.24 | ₩2,047 | ₩2,114 | ₩2,033 | ₩2,073 | +1.31% | 4.2만 |
|---|
| 2026.09.23 | ₩2,033 | ₩2,087 | ₩2,027 | ₩2,060 | +1.32% | 4.5만 |
|---|
| 2026.09.22 | ₩2,047 | ₩2,114 | ₩2,033 | ₩2,033 | -0.65% | 10.3만 |
|---|
| 2026.09.21 | ₩2,047 | ₩2,093 | ₩1,966 | ₩2,020 | -1.31% | 17만 |
|---|
| 2026.09.18 | ₩2,154 | ₩2,234 | ₩2,114 | ₩2,140 | -0.62% | 32.1만 |
|---|
| 2026.09.17 | ₩2,180 | ₩2,207 | ₩2,154 | ₩2,154 | -1.23% | 2.4만 |
|---|
| 2026.09.16 | ₩2,180 | ₩2,221 | ₩2,147 | ₩2,180 | 0.00% | 9.6만 |
|---|
| 2026.09.15 | ₩2,207 | ₩2,274 | ₩2,154 | ₩2,221 | +0.61% | 7.6만 |
|---|
| 2026.09.14 | ₩2,207 | ₩2,267 | ₩2,207 | ₩2,234 | +1.21% | 4.5만 |
|---|
| 2026.09.11 | ₩2,261 | ₩2,321 | ₩2,207 | ₩2,221 | -1.78% | 1.9만 |
|---|
| 2026.09.10 | ₩2,261 | ₩2,287 | ₩2,187 | ₩2,261 | 0.00% | 8.1만 |
|---|
| 2026.09.09 | ₩2,301 | ₩2,314 | ₩2,207 | ₩2,287 | -0.58% | 3.8만 |
|---|
| 2026.09.08 | ₩2,368 | ₩2,381 | ₩2,274 | ₩2,314 | -2.26% | 5.7만 |
|---|
| 2026.09.04 | ₩2,341 | ₩2,408 | ₩2,341 | ₩2,368 | +1.14% | 3.6만 |
|---|
| 2026.09.03 | ₩2,421 | ₩2,448 | ₩2,354 | ₩2,361 | -2.49% | 2.6만 |
|---|
| 2026.09.02 | ₩2,408 | ₩2,461 | ₩2,394 | ₩2,428 | +0.83% | 5.9만 |
|---|
| 2026.09.01 | ₩2,381 | ₩2,503 | ₩2,334 | ₩2,408 | +1.12% | 10.9만 |
|---|
| 2026.08.31 | ₩2,354 | ₩2,394 | ₩2,314 | ₩2,394 | +1.70% | 14만 |
|---|
| 2026.08.28 | ₩2,394 | ₩2,421 | ₩2,394 | ₩2,408 | +0.56% | 1.8만 |
|---|
| 2026.08.27 | ₩2,475 | ₩2,501 | ₩2,301 | ₩2,408 | -2.70% | 17만 |
|---|
| 2026.08.26 | ₩2,448 | ₩2,475 | ₩2,435 | ₩2,475 | +1.09% | 3.8만 |
|---|
| 2026.08.25 | ₩2,408 | ₩2,488 | ₩2,381 | ₩2,488 | +3.33% | 7.4만 |
|---|
| 2026.08.24 | ₩2,461 | ₩2,595 | ₩2,408 | ₩2,421 | -1.63% | 18만 |
|---|
| 2026.08.21 | ₩2,435 | ₩2,468 | ₩2,388 | ₩2,448 | +0.55% | 7.5만 |
|---|
| 2026.08.20 | ₩2,488 | ₩2,501 | ₩2,368 | ₩2,461 | -1.08% | 9.8만 |
|---|
| 2026.08.19 | ₩2,528 | ₩2,555 | ₩2,433 | ₩2,522 | -0.26% | 10.4만 |
|---|
| 2026.08.18 | ₩2,475 | ₩2,608 | ₩2,428 | ₩2,542 | +2.70% | 19.8만 |
|---|
| 2026.08.17 | ₩2,421 | ₩2,501 | ₩2,287 | ₩2,448 | +1.10% | 15.1만 |
|---|
| 2026.08.14 | ₩2,448 | ₩2,504 | ₩2,421 | ₩2,461 | +0.55% | 7.3만 |
|---|
| 2026.08.13 | ₩2,448 | ₩2,542 | ₩2,341 | ₩2,421 | -1.09% | 16만 |
|---|
| 2026.08.12 | ₩2,448 | ₩2,576 | ₩2,421 | ₩2,461 | +0.55% | 34.9만 |
|---|
| 2026.08.11 | ₩2,221 | ₩2,528 | ₩2,207 | ₩2,381 | +7.23% | 180.7만 |
|---|
| 2026.08.10 | ₩2,087 | ₩2,127 | ₩2,060 | ₩2,087 | 0.00% | 313.7만 |
|---|
| 2026.08.07 | ₩1,966 | ₩2,093 | ₩1,966 | ₩2,087 | +6.12% | 18.1만 |
|---|
| 2026.08.06 | ₩1,953 | ₩2,007 | ₩1,940 | ₩1,953 | 0.00% | 16.1만 |
|---|
| 2026.08.05 | ₩1,980 | ₩1,993 | ₩1,940 | ₩1,953 | -1.35% | 9.6만 |
|---|
| 2026.08.04 | ₩1,993 | ₩2,060 | ₩1,980 | ₩1,980 | -0.67% | 9.1만 |
|---|
| 2026.08.03 | ₩2,007 | ₩2,040 | ₩1,953 | ₩1,993 | -0.67% | 12.2만 |
|---|
| 2026.07.31 | ₩1,993 | ₩2,073 | ₩1,980 | ₩2,007 | +0.67% | 9.8만 |
|---|
| 2026.07.30 | ₩1,993 | ₩2,033 | ₩1,953 | ₩2,007 | +0.67% | 19만 |
|---|
| 2026.07.29 | ₩2,100 | ₩2,100 | ₩2,007 | ₩2,020 | -3.82% | 16.3만 |
|---|
| 2026.07.28 | ₩2,060 | ₩2,221 | ₩2,060 | ₩2,100 | +1.95% | 20.8만 |
|---|
| 2026.07.27 | ₩2,114 | ₩2,167 | ₩2,045 | ₩2,053 | -2.85% | 18.3만 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,287 | ₩2,033 | ₩2,080 | -4.60% | 19.6만 |
|---|
| 2026.07.23 | ₩2,207 | ₩2,227 | ₩2,033 | ₩2,033 | -7.88% | 22.8만 |
|---|
| 2026.07.22 | ₩2,154 | ₩2,221 | ₩2,154 | ₩2,154 | 0.00% | 7.8만 |
|---|
| 2026.07.21 | ₩2,140 | ₩2,207 | ₩2,140 | ₩2,180 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩2,234 | ₩2,234 | ₩2,127 | ₩2,154 | -3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩2,207 | ₩2,294 | ₩2,207 | ₩2,207 | 0.00% | 4만 |
|---|
| 2026.07.16 | ₩2,247 | ₩2,274 | ₩2,207 | ₩2,234 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,207 | ₩2,301 | ₩2,207 | ₩2,261 | +2.42% | 4.3만 |
|---|
| 2026.07.14 | ₩2,247 | ₩2,261 | ₩2,194 | ₩2,207 | -1.79% | 4만 |
|---|
| 2026.07.13 | ₩2,234 | ₩2,368 | ₩2,194 | ₩2,261 | +1.20% | 12.7만 |
|---|
| 2026.07.10 | ₩2,301 | ₩2,421 | ₩2,194 | ₩2,194 | -4.65% | 11만 |
|---|
| 2026.07.09 | ₩2,328 | ₩2,370 | ₩2,294 | ₩2,301 | -1.15% | 2.9만 |
|---|
| 2026.07.08 | ₩2,542 | ₩2,542 | ₩2,221 | ₩2,328 | -8.42% | 11만 |
|---|
| 2026.07.07 | ₩2,435 | ₩2,542 | ₩2,381 | ₩2,501 | +2.75% | 12.4만 |
|---|
| 2026.07.06 | ₩2,381 | ₩2,608 | ₩2,314 | ₩2,435 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩2,127 | ₩2,461 | ₩2,127 | ₩2,435 | +14.47% | 36.3만 |
|---|
| 2026.07.01 | ₩2,020 | ₩2,147 | ₩1,933 | ₩2,127 | +5.30% | 26.1만 |
|---|
| 2026.06.30 | ₩1,993 | ₩2,053 | ₩1,886 | ₩1,886 | -5.37% | 30.1만 |
|---|
| 2026.06.29 | ₩2,274 | ₩2,274 | ₩1,980 | ₩2,013 | -11.47% | 58.2만 |
|---|
| 2026.06.26 | ₩2,421 | ₩2,475 | ₩2,180 | ₩2,207 | -8.84% | 431.7만 |
|---|
| 2026.06.25 | ₩2,394 | ₩2,435 | ₩2,174 | ₩2,408 | +0.56% | 57만 |
|---|
| 2026.06.24 | ₩2,448 | ₩2,555 | ₩2,368 | ₩2,368 | -3.28% | 27.4만 |
|---|
| 2026.06.23 | ₩2,475 | ₩2,548 | ₩2,415 | ₩2,448 | -1.08% | 12.9만 |
|---|
| 2026.06.22 | ₩2,542 | ₩2,542 | ₩2,435 | ₩2,461 | -3.16% | 9.7만 |
|---|
| 2026.06.18 | ₩2,475 | ₩2,555 | ₩2,455 | ₩2,528 | +2.16% | 22.7만 |
|---|
| 2026.06.17 | ₩2,421 | ₩2,515 | ₩2,408 | ₩2,448 | +1.10% | 9.5만 |
|---|
| 2026.06.16 | ₩2,448 | ₩2,546 | ₩2,408 | ₩2,435 | -0.55% | 7.9만 |
|---|
| 2026.06.15 | ₩2,528 | ₩2,588 | ₩2,408 | ₩2,408 | -4.76% | 6.3만 |
|---|
| 2026.06.12 | ₩2,528 | ₩2,568 | ₩2,475 | ₩2,542 | +0.53% | 6.9만 |
|---|
| 2026.06.11 | ₩2,568 | ₩2,675 | ₩2,481 | ₩2,515 | -2.08% | 11만 |
|---|
| 2026.06.10 | ₩2,501 | ₩2,555 | ₩2,475 | ₩2,555 | +2.14% | 7.7만 |
|---|
| 2026.06.09 | ₩2,475 | ₩2,568 | ₩2,435 | ₩2,461 | -0.54% | 12.7만 |
|---|
| 2026.06.08 | ₩2,542 | ₩2,595 | ₩2,488 | ₩2,488 | -2.11% | 7.9만 |
|---|
| 2026.06.05 | ₩2,448 | ₩2,555 | ₩2,435 | ₩2,501 | +2.19% | 11.4만 |
|---|
| 2026.06.04 | ₩2,501 | ₩2,542 | ₩2,435 | ₩2,461 | -1.60% | 7.1만 |
|---|
| 2026.06.03 | ₩2,515 | ₩2,515 | ₩2,428 | ₩2,461 | -2.13% | 12.3만 |
|---|
| 2026.06.02 | ₩2,555 | ₩2,575 | ₩2,475 | ₩2,501 | -2.09% | 13.8만 |
|---|
| 2026.06.01 | ₩2,608 | ₩2,622 | ₩2,475 | ₩2,582 | -1.03% | 13.4만 |
|---|
| 2026.05.29 | ₩2,777 | ₩2,777 | ₩2,608 | ₩2,608 | -6.07% | 8.8만 |
|---|
| 2026.05.28 | ₩2,715 | ₩2,749 | ₩2,649 | ₩2,715 | 0.00% | 8.4만 |
|---|
| 2026.05.27 | ₩2,769 | ₩2,804 | ₩2,689 | ₩2,715 | -1.93% | 11.3만 |
|---|
| 2026.05.26 | ₩2,662 | ₩2,836 | ₩2,622 | ₩2,809 | +5.53% | 20만 |
|---|
| 2026.05.22 | ₩2,635 | ₩2,729 | ₩2,635 | ₩2,689 | +2.03% | 12.2만 |
|---|
| 2026.05.21 | ₩2,568 | ₩2,602 | ₩2,539 | ₩2,582 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,662 | ₩2,742 | ₩2,595 | ₩2,608 | -2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩2,649 | ₩2,816 | ₩2,649 | ₩2,675 | +1.01% | 11.1만 |
|---|
| 2026.05.18 | ₩2,662 | ₩2,769 | ₩2,582 | ₩2,702 | +1.51% | 15.7만 |
|---|
| 2026.05.15 | ₩2,528 | ₩2,769 | ₩2,501 | ₩2,702 | +6.88% | 37.1만 |
|---|
| 2026.05.14 | ₩2,649 | ₩2,736 | ₩2,548 | ₩2,555 | -3.54% | 9.1만 |
|---|
| 2026.05.13 | ₩2,796 | ₩2,936 | ₩2,608 | ₩2,689 | -3.83% | 18.6만 |
|---|
| 2026.05.12 | ₩2,662 | ₩3,043 | ₩2,649 | ₩2,836 | +6.53% | 47.1만 |
|---|
| 2026.05.11 | ₩2,568 | ₩2,583 | ₩2,475 | ₩2,542 | -1.04% | 40.9만 |
|---|
| 2026.05.08 | ₩2,435 | ₩2,568 | ₩2,408 | ₩2,528 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩2,448 | ₩2,488 | ₩2,441 | ₩2,448 | 0.00% | 6.6만 |
|---|
| 2026.05.06 | ₩2,501 | ₩2,515 | ₩2,421 | ₩2,448 | -2.14% | 7.7만 |
|---|
| 2026.05.05 | ₩2,448 | ₩2,522 | ₩2,394 | ₩2,515 | +2.73% | 7.7만 |
|---|
| 2026.05.04 | ₩2,528 | ₩2,528 | ₩2,354 | ₩2,448 | -3.17% | 20.2만 |
|---|
| 2026.05.01 | ₩2,568 | ₩2,595 | ₩2,528 | ₩2,542 | -1.04% | 11.7만 |
|---|
| 2026.04.30 | ₩2,542 | ₩2,657 | ₩2,528 | ₩2,582 | +1.58% | 6.6만 |
|---|
| 2026.04.29 | ₩2,595 | ₩2,649 | ₩2,548 | ₩2,582 | -0.52% | 9.5만 |
|---|
| 2026.04.28 | ₩2,635 | ₩2,649 | ₩2,588 | ₩2,622 | -0.51% | 5.1만 |
|---|
| 2026.04.27 | ₩2,649 | ₩2,689 | ₩2,602 | ₩2,635 | -0.51% | 8.1만 |
|---|
| 2026.04.24 | ₩2,608 | ₩2,695 | ₩2,568 | ₩2,635 | +1.03% | 9.5만 |
|---|
| 2026.04.23 | ₩2,729 | ₩2,729 | ₩2,615 | ₩2,635 | -3.43% | 10.5만 |
|---|
| 2026.04.22 | ₩2,689 | ₩2,769 | ₩2,622 | ₩2,729 | +1.49% | 13.3만 |
|---|
| 2026.04.21 | ₩2,769 | ₩2,833 | ₩2,649 | ₩2,689 | -2.90% | 15.8만 |
|---|
| 2026.04.20 | ₩2,849 | ₩2,916 | ₩2,789 | ₩2,796 | -1.88% | 10.9만 |
|---|
| 2026.04.17 | ₩2,889 | ₩2,889 | ₩2,829 | ₩2,889 | 0.00% | 7.6만 |
|---|
| 2026.04.16 | ₩2,809 | ₩2,876 | ₩2,744 | ₩2,836 | +0.95% | 8.7만 |
|---|
| 2026.04.15 | ₩2,823 | ₩2,836 | ₩2,729 | ₩2,782 | -1.42% | 12.9만 |
|---|
| 2026.04.14 | ₩2,876 | ₩3,097 | ₩2,756 | ₩2,823 | -1.86% | 26.8만 |
|---|
| 2026.04.13 | ₩2,756 | ₩2,930 | ₩2,729 | ₩2,903 | +5.34% | 18.1만 |
|---|
| 2026.04.10 | ₩2,809 | ₩2,836 | ₩2,742 | ₩2,796 | -0.48% | 9.1만 |
|---|
| 2026.04.09 | ₩2,809 | ₩2,849 | ₩2,736 | ₩2,836 | +0.95% | 38.5만 |
|---|
| 2026.04.08 | ₩2,742 | ₩2,889 | ₩2,689 | ₩2,863 | +4.39% | 40만 |
|---|
| 2026.04.07 | ₩2,649 | ₩2,689 | ₩2,610 | ₩2,675 | +1.01% | 8.7만 |
|---|
| 2026.04.06 | ₩2,662 | ₩2,782 | ₩2,662 | ₩2,689 | +1.01% | 13.6만 |
|---|
| 2026.04.02 | ₩2,702 | ₩2,729 | ₩2,515 | ₩2,715 | +0.50% | 16.1만 |
|---|
| 2026.04.01 | ₩2,488 | ₩2,749 | ₩2,415 | ₩2,729 | +9.68% | 33만 |
|---|
| 2026.03.31 | ₩2,461 | ₩2,528 | ₩2,435 | ₩2,475 | +0.54% | 11.1만 |
|---|
| 2026.03.30 | ₩2,314 | ₩2,448 | ₩2,301 | ₩2,421 | +4.62% | 17.7만 |
|---|
| 2026.03.27 | ₩2,341 | ₩2,354 | ₩2,274 | ₩2,314 | -1.14% | 24만 |
|---|
| 2026.03.26 | ₩2,394 | ₩2,455 | ₩2,314 | ₩2,368 | -1.12% | 16.2만 |
|---|
| 2026.03.25 | ₩2,354 | ₩2,428 | ₩2,354 | ₩2,421 | +2.84% | 9.1만 |
|---|
| 2026.03.24 | ₩2,368 | ₩2,408 | ₩2,307 | ₩2,314 | -2.26% | 45.1만 |
|---|
| 2026.03.23 | ₩2,555 | ₩2,566 | ₩2,368 | ₩2,368 | -7.33% | 34.6만 |
|---|
| 2026.03.20 | ₩2,488 | ₩2,635 | ₩2,448 | ₩2,515 | +1.08% | 36.2만 |
|---|
| 2026.03.19 | ₩2,475 | ₩2,508 | ₩2,341 | ₩2,475 | 0.00% | 21.7만 |
|---|
| 2026.03.18 | ₩2,408 | ₩2,542 | ₩2,307 | ₩2,448 | +1.67% | 33.2만 |
|---|
| 2026.03.17 | ₩2,301 | ₩2,796 | ₩2,301 | ₩2,381 | +3.49% | 39.3만 |
|---|
| 2026.03.16 | ₩2,903 | ₩3,144 | ₩2,702 | ₩2,742 | -5.53% | 39만 |
|---|
| 2026.03.13 | ₩2,582 | ₩2,916 | ₩2,582 | ₩2,849 | +10.36% | 41.5만 |
|---|
| 2026.03.12 | ₩2,568 | ₩2,622 | ₩2,475 | ₩2,542 | -1.04% | 23.8만 |
|---|
| 2026.03.11 | ₩2,461 | ₩2,535 | ₩2,394 | ₩2,528 | +2.72% | 14.6만 |
|---|
| 2026.03.10 | ₩2,742 | ₩2,742 | ₩2,475 | ₩2,495 | -9.02% | 15.3만 |
|---|
| 2026.03.09 | ₩2,809 | ₩2,836 | ₩2,709 | ₩2,762 | -1.67% | 14.9만 |
|---|
| 2026.03.06 | ₩2,796 | ₩2,863 | ₩2,782 | ₩2,849 | +1.91% | 15.2만 |
|---|
| 2026.03.05 | ₩2,796 | ₩2,856 | ₩2,715 | ₩2,849 | +1.91% | 12.3만 |
|---|
| 2026.03.04 | ₩2,809 | ₩2,849 | ₩2,709 | ₩2,823 | +0.48% | 11.7만 |
|---|
| 2026.03.03 | ₩2,662 | ₩2,849 | ₩2,528 | ₩2,796 | +5.03% | 20.5만 |
|---|
| 2026.03.02 | ₩2,796 | ₩2,863 | ₩2,542 | ₩2,689 | -3.83% | 24.9만 |
|---|
| 2026.02.27 | ₩2,689 | ₩3,023 | ₩2,675 | ₩2,796 | +3.98% | 56.9만 |
|---|
| 2026.02.26 | ₩2,542 | ₩2,809 | ₩2,448 | ₩2,729 | +7.37% | 35.1만 |
|---|
| 2026.02.25 | ₩2,167 | ₩2,501 | ₩2,160 | ₩2,501 | +15.43% | 25.7만 |
|---|
| 2026.02.24 | ₩2,060 | ₩2,207 | ₩2,060 | ₩2,154 | +4.55% | 13.3만 |
|---|
| 2026.02.23 | ₩2,007 | ₩2,073 | ₩1,913 | ₩2,047 | +2.00% | 20.7만 |
|---|
| 2026.02.20 | ₩1,980 | ₩2,073 | ₩1,900 | ₩1,993 | +0.68% | 18.4만 |
|---|
| 2026.02.19 | ₩1,926 | ₩1,993 | ₩1,846 | ₩1,966 | +2.08% | 26.5만 |
|---|
| 2026.02.18 | ₩1,913 | ₩1,960 | ₩1,859 | ₩1,900 | -0.70% | 15.4만 |
|---|
| 2026.02.17 | ₩1,980 | ₩2,064 | ₩1,873 | ₩1,913 | -3.38% | 22.5만 |
|---|
| 2026.02.13 | ₩1,980 | ₩2,053 | ₩1,966 | ₩1,980 | 0.00% | 15.9만 |
|---|
| 2026.02.12 | ₩2,100 | ₩2,100 | ₩1,966 | ₩2,007 | -4.46% | 26.9만 |
|---|
| 2026.02.11 | ₩2,180 | ₩2,180 | ₩2,033 | ₩2,087 | -4.29% | 13.7만 |
|---|
| 2026.02.10 | ₩2,234 | ₩2,301 | ₩2,114 | ₩2,140 | -4.19% | 28.5만 |
|---|
| 2026.02.09 | ₩2,314 | ₩2,341 | ₩2,200 | ₩2,247 | -2.89% | 18.3만 |
|---|
| 2026.02.06 | ₩2,207 | ₩2,321 | ₩2,167 | ₩2,274 | +3.03% | 27만 |
|---|
| 2026.02.05 | ₩2,328 | ₩2,328 | ₩2,100 | ₩2,167 | -6.90% | 24.8만 |
|---|
| 2026.02.04 | ₩2,381 | ₩2,461 | ₩2,301 | ₩2,328 | -2.25% | 14.9만 |
|---|
| 2026.02.03 | ₩2,568 | ₩2,568 | ₩2,354 | ₩2,368 | -7.81% | 17.4만 |
|---|
| 2026.02.02 | ₩2,555 | ₩2,642 | ₩2,542 | ₩2,568 | +0.52% | 10.7만 |
|---|
| 2026.01.30 | ₩2,555 | ₩2,635 | ₩2,475 | ₩2,555 | 0.00% | 17.7만 |
|---|
| 2026.01.29 | ₩2,729 | ₩2,729 | ₩2,568 | ₩2,595 | -4.90% | 16.2만 |
|---|
| 2026.01.28 | ₩2,889 | ₩2,889 | ₩2,689 | ₩2,702 | -6.48% | 24.1만 |
|---|
| 2026.01.27 | ₩2,876 | ₩2,967 | ₩2,809 | ₩2,876 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩2,903 | ₩2,930 | ₩2,836 | ₩2,876 | -0.92% | 6.4만 |
|---|
| 2026.01.23 | ₩2,916 | ₩2,943 | ₩2,903 | ₩2,903 | -0.46% | 3.7만 |
|---|
| 2026.01.22 | ₩2,943 | ₩2,983 | ₩2,909 | ₩2,930 | -0.45% | 4.8만 |
|---|
| 2026.01.21 | ₩2,863 | ₩2,943 | ₩2,849 | ₩2,930 | +2.34% | 7.6만 |
|---|
| 2026.01.20 | ₩2,823 | ₩2,930 | ₩2,816 | ₩2,863 | +1.42% | 9.2만 |
|---|
| 2026.01.16 | ₩2,889 | ₩2,930 | ₩2,836 | ₩2,849 | -1.39% | 11.3만 |
|---|
| 2026.01.15 | ₩2,903 | ₩3,023 | ₩2,889 | ₩2,903 | 0.00% | 14.9만 |
|---|
| 2026.01.14 | ₩2,916 | ₩3,003 | ₩2,889 | ₩2,930 | +0.46% | 5.6만 |
|---|
| 2026.01.13 | ₩2,943 | ₩3,010 | ₩2,889 | ₩2,916 | -0.91% | 13.6만 |
|---|
| 2026.01.12 | ₩3,023 | ₩3,023 | ₩2,943 | ₩2,996 | -0.88% | 5.6만 |
|---|
| 2026.01.09 | ₩2,930 | ₩3,089 | ₩2,823 | ₩2,996 | +2.28% | 17.3만 |
|---|
| 2026.01.08 | ₩2,836 | ₩2,956 | ₩2,836 | ₩2,930 | +3.30% | 10.1만 |
|---|
| 2026.01.07 | ₩3,023 | ₩3,023 | ₩2,836 | ₩2,849 | -5.75% | 19.4만 |
|---|
| 2026.01.06 | ₩3,023 | ₩3,063 | ₩2,970 | ₩3,010 | -0.44% | 15.3만 |
|---|
| 2026.01.05 | ₩2,943 | ₩3,063 | ₩2,903 | ₩3,037 | +3.18% | 17.3만 |
|---|
| 2026.01.02 | ₩2,943 | ₩2,943 | ₩2,809 | ₩2,916 | -0.91% | 12.3만 |
|---|
| 2025.12.31 | ₩2,889 | ₩2,951 | ₩2,823 | ₩2,876 | -0.46% | 16만 |
|---|
| 2025.12.30 | ₩2,863 | ₩2,990 | ₩2,823 | ₩2,903 | +1.40% | 11.8만 |
|---|
| 2025.12.29 | ₩3,010 | ₩3,010 | ₩2,836 | ₩2,863 | -4.89% | 14.1만 |
|---|
| 2025.12.26 | ₩2,996 | ₩3,063 | ₩2,936 | ₩3,010 | +0.45% | 7.2만 |
|---|
| 2025.12.24 | ₩2,996 | ₩3,010 | ₩2,889 | ₩2,996 | 0.00% | 8.5만 |
|---|
| 2025.12.23 | ₩2,930 | ₩2,983 | ₩2,916 | ₩2,956 | +0.91% | 8.4만 |
|---|
| 2025.12.22 | ₩3,210 | ₩3,210 | ₩2,889 | ₩2,923 | -8.96% | 13.4만 |
|---|
| 2025.12.19 | ₩3,331 | ₩3,344 | ₩3,103 | ₩3,224 | -3.21% | 18.3만 |
|---|
| 2025.12.18 | ₩3,478 | ₩3,478 | ₩3,304 | ₩3,358 | -3.46% | 9.6만 |
|---|
| 2025.12.17 | ₩3,411 | ₩3,558 | ₩3,411 | ₩3,478 | +1.96% | 8.9만 |
|---|
| 2025.12.16 | ₩3,478 | ₩3,485 | ₩3,371 | ₩3,424 | -1.54% | 7.9만 |
|---|
| 2025.12.15 | ₩3,491 | ₩3,578 | ₩3,398 | ₩3,491 | 0.00% | 12만 |
|---|
| 2025.12.12 | ₩3,478 | ₩3,545 | ₩3,424 | ₩3,438 | -1.15% | 6.9만 |
|---|
| 2025.12.11 | ₩3,505 | ₩3,545 | ₩3,398 | ₩3,531 | +0.76% | 8.7만 |
|---|
| 2025.12.10 | ₩3,598 | ₩3,648 | ₩3,411 | ₩3,505 | -2.60% | 13.5만 |
|---|
| 2025.12.09 | ₩3,612 | ₩3,725 | ₩3,585 | ₩3,598 | -0.37% | 12.8만 |
|---|
| 2025.12.08 | ₩3,505 | ₩3,719 | ₩3,491 | ₩3,585 | +2.29% | 10.1만 |
|---|
| 2025.12.05 | ₩3,518 | ₩3,545 | ₩3,478 | ₩3,491 | -0.76% | 8.7만 |
|---|
| 2025.12.04 | ₩3,371 | ₩3,518 | ₩3,297 | ₩3,491 | +3.57% | 7.5만 |
|---|
| 2025.12.03 | ₩3,371 | ₩3,424 | ₩3,331 | ₩3,384 | +0.40% | 7.9만 |
|---|
| 2025.12.02 | ₩3,264 | ₩3,356 | ₩3,264 | ₩3,331 | +2.05% | 5.5만 |
|---|
| 2025.12.01 | ₩3,304 | ₩3,304 | ₩3,210 | ₩3,251 | -1.62% | 6.6만 |
|---|
| 2025.11.28 | ₩3,398 | ₩3,411 | ₩3,204 | ₩3,358 | -1.18% | 11.7만 |
|---|
| 2025.11.26 | ₩3,210 | ₩3,451 | ₩3,210 | ₩3,398 | +5.83% | 11.1만 |
|---|
| 2025.11.25 | ₩3,224 | ₩3,264 | ₩3,137 | ₩3,224 | 0.00% | 4.8만 |
|---|
| 2025.11.24 | ₩3,184 | ₩3,251 | ₩3,077 | ₩3,170 | -0.42% | 5.6만 |
|---|
| 2025.11.21 | ₩2,943 | ₩3,170 | ₩2,943 | ₩3,170 | +7.73% | 8.9만 |
|---|
| 2025.11.20 | ₩2,983 | ₩3,030 | ₩2,956 | ₩2,956 | -0.90% | 4.4만 |
|---|
| 2025.11.19 | ₩2,970 | ₩3,023 | ₩2,970 | ₩2,983 | +0.45% | 3.5만 |
|---|
| 2025.11.18 | ₩2,983 | ₩3,077 | ₩2,956 | ₩2,983 | 0.00% | 4.3만 |
|---|
| 2025.11.17 | ₩2,956 | ₩3,010 | ₩2,916 | ₩2,956 | 0.00% | 11.5만 |
|---|
| 2025.11.14 | ₩2,983 | ₩3,037 | ₩2,970 | ₩2,996 | +0.45% | 4.8만 |
|---|
| 2025.11.13 | ₩3,077 | ₩3,077 | ₩2,956 | ₩2,996 | -2.61% | 8.6만 |
|---|
| 2025.11.12 | ₩2,983 | ₩3,117 | ₩2,936 | ₩3,077 | +3.14% | 8만 |
|---|
| 2025.11.11 | ₩3,144 | ₩3,144 | ₩2,943 | ₩2,983 | -5.11% | 7.5만 |
|---|
| 2025.11.10 | ₩3,197 | ₩3,237 | ₩3,103 | ₩3,130 | -2.09% | 11만 |
|---|
| 2025.11.07 | ₩3,170 | ₩3,224 | ₩3,123 | ₩3,184 | +0.42% | 7.9만 |
|---|
| 2025.11.06 | ₩3,170 | ₩3,264 | ₩3,010 | ₩3,184 | +0.42% | 12.6만 |
|---|
| 2025.11.05 | ₩3,010 | ₩3,224 | ₩2,916 | ₩3,197 | +6.22% | 9.7만 |
|---|
| 2025.11.04 | ₩2,809 | ₩3,123 | ₩2,809 | ₩3,010 | +7.14% | 13.6만 |
|---|
| 2025.11.03 | ₩2,849 | ₩2,903 | ₩2,823 | ₩2,876 | +0.94% | 6.1만 |
|---|
| 2025.10.31 | ₩2,876 | ₩3,010 | ₩2,809 | ₩2,889 | +0.47% | 8.3만 |
|---|
| 2025.10.30 | ₩2,876 | ₩3,037 | ₩2,809 | ₩2,849 | -0.93% | 10.7만 |
|---|
| 2025.10.29 | ₩2,956 | ₩3,224 | ₩2,876 | ₩2,889 | -2.26% | 12.1만 |
|---|
| 2025.10.28 | ₩3,037 | ₩3,130 | ₩2,943 | ₩2,943 | -3.08% | 10.9만 |
|---|
| 2025.10.27 | ₩3,170 | ₩3,292 | ₩3,010 | ₩3,010 | -5.06% | 11.9만 |
|---|
| 2025.10.24 | ₩3,210 | ₩3,331 | ₩3,117 | ₩3,144 | -2.08% | 7.6만 |
|---|
| 2025.10.23 | ₩3,304 | ₩3,338 | ₩3,144 | ₩3,197 | -3.24% | 9.1만 |
|---|
| 2025.10.22 | ₩3,277 | ₩3,465 | ₩3,170 | ₩3,210 | -2.04% | 7.1만 |
|---|
| 2025.10.21 | ₩3,465 | ₩3,478 | ₩3,251 | ₩3,251 | -6.18% | 6.1만 |
|---|
| 2025.10.20 | ₩3,210 | ₩3,505 | ₩3,210 | ₩3,465 | +7.92% | 8.5만 |
|---|
| 2025.10.17 | ₩3,157 | ₩3,224 | ₩3,103 | ₩3,170 | +0.42% | 7.4만 |
|---|
| 2025.10.16 | ₩3,210 | ₩3,358 | ₩3,157 | ₩3,210 | 0.00% | 9.4만 |
|---|
| 2025.10.15 | ₩3,264 | ₩3,316 | ₩3,164 | ₩3,197 | -2.05% | 11.2만 |
|---|
| 2025.10.14 | ₩3,384 | ₩3,457 | ₩3,237 | ₩3,237 | -4.35% | 12.6만 |
|---|
| 2025.10.13 | ₩3,277 | ₩3,438 | ₩3,277 | ₩3,438 | +4.90% | 9.2만 |
|---|
| 2025.10.10 | ₩3,451 | ₩3,717 | ₩3,210 | ₩3,224 | -6.59% | 12.4만 |
|---|