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 | ₩2,125 | ₩2,179 | ₩2,086 | ₩2,112 | -0.63% | 21.9만 |
| 2026.10.08 | ₩2,125 | ₩2,152 | ₩2,085 | ₩2,152 | +1.26% | 8.8만 |
| 2026.10.07 | ₩2,139 | ₩2,165 | ₩2,072 | ₩2,139 | 0.00% | 5.1만 |
| 2026.10.06 | ₩2,139 | ₩2,165 | ₩2,072 | ₩2,152 | +0.62% | 5.1만 |
| 2026.10.05 | ₩2,179 | ₩2,192 | ₩2,085 | ₩2,139 | -1.84% | 7.2만 |
| 2026.10.02 | ₩2,232 | ₩2,259 | ₩2,179 | ₩2,179 | -2.40% | 5.3만 |
| 2026.10.01 | ₩2,179 | ₩2,219 | ₩2,125 | ₩2,219 | +1.84% | 4.8만 |
| 2026.09.30 | ₩2,085 | ₩2,192 | ₩2,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,192 |
| +5.13% |
| 14.9만 |
| 2026.09.29 | ₩2,099 | ₩2,139 | ₩2,085 | ₩2,112 | +0.64% | 3.2만 |
|---|
| 2026.09.28 | ₩2,125 | ₩2,152 | ₩2,072 | ₩2,112 | -0.63% | 3.7만 |
|---|
| 2026.09.25 | ₩2,072 | ₩2,139 | ₩2,032 | ₩2,125 | +2.58% | 4.1만 |
|---|
| 2026.09.24 | ₩2,045 | ₩2,112 | ₩2,032 | ₩2,072 | +1.31% | 4.2만 |
|---|
| 2026.09.23 | ₩2,032 | ₩2,085 | ₩2,025 | ₩2,058 | +1.32% | 4.5만 |
|---|
| 2026.09.22 | ₩2,045 | ₩2,112 | ₩2,032 | ₩2,032 | -0.65% | 10.3만 |
|---|
| 2026.09.21 | ₩2,045 | ₩2,092 | ₩1,965 | ₩2,018 | -1.31% | 17만 |
|---|
| 2026.09.18 | ₩2,152 | ₩2,232 | ₩2,112 | ₩2,139 | -0.62% | 32.1만 |
|---|
| 2026.09.17 | ₩2,179 | ₩2,205 | ₩2,152 | ₩2,152 | -1.23% | 2.4만 |
|---|
| 2026.09.16 | ₩2,179 | ₩2,219 | ₩2,145 | ₩2,179 | 0.00% | 9.6만 |
|---|
| 2026.09.15 | ₩2,205 | ₩2,272 | ₩2,152 | ₩2,219 | +0.61% | 7.6만 |
|---|
| 2026.09.14 | ₩2,205 | ₩2,266 | ₩2,205 | ₩2,232 | +1.21% | 4.5만 |
|---|
| 2026.09.11 | ₩2,259 | ₩2,319 | ₩2,205 | ₩2,219 | -1.78% | 1.9만 |
|---|
| 2026.09.10 | ₩2,259 | ₩2,286 | ₩2,185 | ₩2,259 | 0.00% | 8.1만 |
|---|
| 2026.09.09 | ₩2,299 | ₩2,312 | ₩2,205 | ₩2,286 | -0.58% | 3.8만 |
|---|
| 2026.09.08 | ₩2,366 | ₩2,379 | ₩2,272 | ₩2,312 | -2.26% | 5.7만 |
|---|
| 2026.09.04 | ₩2,339 | ₩2,406 | ₩2,339 | ₩2,366 | +1.14% | 3.6만 |
|---|
| 2026.09.03 | ₩2,419 | ₩2,446 | ₩2,352 | ₩2,359 | -2.49% | 2.6만 |
|---|
| 2026.09.02 | ₩2,406 | ₩2,459 | ₩2,393 | ₩2,426 | +0.83% | 5.9만 |
|---|
| 2026.09.01 | ₩2,379 | ₩2,501 | ₩2,332 | ₩2,406 | +1.12% | 10.9만 |
|---|
| 2026.08.31 | ₩2,352 | ₩2,393 | ₩2,312 | ₩2,393 | +1.70% | 14만 |
|---|
| 2026.08.28 | ₩2,393 | ₩2,419 | ₩2,393 | ₩2,406 | +0.56% | 1.8만 |
|---|
| 2026.08.27 | ₩2,473 | ₩2,500 | ₩2,299 | ₩2,406 | -2.70% | 17만 |
|---|
| 2026.08.26 | ₩2,446 | ₩2,473 | ₩2,433 | ₩2,473 | +1.09% | 3.8만 |
|---|
| 2026.08.25 | ₩2,406 | ₩2,486 | ₩2,379 | ₩2,486 | +3.33% | 7.4만 |
|---|
| 2026.08.24 | ₩2,459 | ₩2,593 | ₩2,406 | ₩2,419 | -1.63% | 18만 |
|---|
| 2026.08.21 | ₩2,433 | ₩2,466 | ₩2,386 | ₩2,446 | +0.55% | 7.5만 |
|---|
| 2026.08.20 | ₩2,486 | ₩2,500 | ₩2,366 | ₩2,459 | -1.08% | 9.8만 |
|---|
| 2026.08.19 | ₩2,526 | ₩2,553 | ₩2,431 | ₩2,520 | -0.26% | 10.4만 |
|---|
| 2026.08.18 | ₩2,473 | ₩2,606 | ₩2,426 | ₩2,540 | +2.70% | 19.8만 |
|---|
| 2026.08.17 | ₩2,419 | ₩2,500 | ₩2,286 | ₩2,446 | +1.10% | 15.1만 |
|---|
| 2026.08.14 | ₩2,446 | ₩2,502 | ₩2,419 | ₩2,459 | +0.55% | 7.3만 |
|---|
| 2026.08.13 | ₩2,446 | ₩2,540 | ₩2,339 | ₩2,419 | -1.09% | 16만 |
|---|
| 2026.08.12 | ₩2,446 | ₩2,574 | ₩2,419 | ₩2,459 | +0.55% | 34.9만 |
|---|
| 2026.08.11 | ₩2,219 | ₩2,526 | ₩2,205 | ₩2,379 | +7.23% | 180.7만 |
|---|
| 2026.08.10 | ₩2,085 | ₩2,125 | ₩2,058 | ₩2,085 | 0.00% | 313.7만 |
|---|
| 2026.08.07 | ₩1,965 | ₩2,092 | ₩1,965 | ₩2,085 | +6.12% | 18.1만 |
|---|
| 2026.08.06 | ₩1,951 | ₩2,005 | ₩1,938 | ₩1,951 | 0.00% | 16.1만 |
|---|
| 2026.08.05 | ₩1,978 | ₩1,992 | ₩1,938 | ₩1,951 | -1.35% | 9.6만 |
|---|
| 2026.08.04 | ₩1,992 | ₩2,058 | ₩1,978 | ₩1,978 | -0.67% | 9.1만 |
|---|
| 2026.08.03 | ₩2,005 | ₩2,038 | ₩1,951 | ₩1,992 | -0.67% | 12.2만 |
|---|
| 2026.07.31 | ₩1,992 | ₩2,072 | ₩1,978 | ₩2,005 | +0.67% | 9.8만 |
|---|
| 2026.07.30 | ₩1,992 | ₩2,032 | ₩1,951 | ₩2,005 | +0.67% | 19만 |
|---|
| 2026.07.29 | ₩2,099 | ₩2,099 | ₩2,005 | ₩2,018 | -3.82% | 16.3만 |
|---|
| 2026.07.28 | ₩2,058 | ₩2,219 | ₩2,058 | ₩2,099 | +1.95% | 20.8만 |
|---|
| 2026.07.27 | ₩2,112 | ₩2,165 | ₩2,044 | ₩2,052 | -2.85% | 18.3만 |
|---|
| 2026.07.24 | ₩2,179 | ₩2,286 | ₩2,032 | ₩2,078 | -4.60% | 19.6만 |
|---|
| 2026.07.23 | ₩2,205 | ₩2,226 | ₩2,032 | ₩2,032 | -7.88% | 22.8만 |
|---|
| 2026.07.22 | ₩2,152 | ₩2,219 | ₩2,152 | ₩2,152 | 0.00% | 7.8만 |
|---|
| 2026.07.21 | ₩2,139 | ₩2,205 | ₩2,139 | ₩2,179 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩2,232 | ₩2,232 | ₩2,125 | ₩2,152 | -3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩2,205 | ₩2,292 | ₩2,205 | ₩2,205 | 0.00% | 4만 |
|---|
| 2026.07.16 | ₩2,246 | ₩2,272 | ₩2,205 | ₩2,232 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,205 | ₩2,299 | ₩2,205 | ₩2,259 | +2.42% | 4.3만 |
|---|
| 2026.07.14 | ₩2,246 | ₩2,259 | ₩2,192 | ₩2,205 | -1.79% | 4만 |
|---|
| 2026.07.13 | ₩2,232 | ₩2,366 | ₩2,192 | ₩2,259 | +1.20% | 12.7만 |
|---|
| 2026.07.10 | ₩2,299 | ₩2,419 | ₩2,192 | ₩2,192 | -4.65% | 11만 |
|---|
| 2026.07.09 | ₩2,326 | ₩2,369 | ₩2,292 | ₩2,299 | -1.15% | 2.9만 |
|---|
| 2026.07.08 | ₩2,540 | ₩2,540 | ₩2,219 | ₩2,326 | -8.42% | 11만 |
|---|
| 2026.07.07 | ₩2,433 | ₩2,540 | ₩2,379 | ₩2,500 | +2.75% | 12.4만 |
|---|
| 2026.07.06 | ₩2,379 | ₩2,606 | ₩2,312 | ₩2,433 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩2,125 | ₩2,459 | ₩2,125 | ₩2,433 | +14.47% | 36.3만 |
|---|
| 2026.07.01 | ₩2,018 | ₩2,145 | ₩1,931 | ₩2,125 | +5.30% | 26.1만 |
|---|
| 2026.06.30 | ₩1,992 | ₩2,052 | ₩1,885 | ₩1,885 | -5.37% | 30.1만 |
|---|
| 2026.06.29 | ₩2,272 | ₩2,272 | ₩1,978 | ₩2,012 | -11.47% | 58.2만 |
|---|
| 2026.06.26 | ₩2,419 | ₩2,473 | ₩2,179 | ₩2,205 | -8.84% | 431.7만 |
|---|
| 2026.06.25 | ₩2,393 | ₩2,433 | ₩2,172 | ₩2,406 | +0.56% | 57만 |
|---|
| 2026.06.24 | ₩2,446 | ₩2,553 | ₩2,366 | ₩2,366 | -3.28% | 27.4만 |
|---|
| 2026.06.23 | ₩2,473 | ₩2,546 | ₩2,413 | ₩2,446 | -1.08% | 12.9만 |
|---|
| 2026.06.22 | ₩2,540 | ₩2,540 | ₩2,433 | ₩2,459 | -3.16% | 9.7만 |
|---|
| 2026.06.18 | ₩2,473 | ₩2,553 | ₩2,453 | ₩2,526 | +2.16% | 22.7만 |
|---|
| 2026.06.17 | ₩2,419 | ₩2,513 | ₩2,406 | ₩2,446 | +1.10% | 9.5만 |
|---|
| 2026.06.16 | ₩2,446 | ₩2,544 | ₩2,406 | ₩2,433 | -0.55% | 7.9만 |
|---|
| 2026.06.15 | ₩2,526 | ₩2,586 | ₩2,406 | ₩2,406 | -4.76% | 6.3만 |
|---|
| 2026.06.12 | ₩2,526 | ₩2,566 | ₩2,473 | ₩2,540 | +0.53% | 6.9만 |
|---|
| 2026.06.11 | ₩2,566 | ₩2,673 | ₩2,479 | ₩2,513 | -2.08% | 11만 |
|---|
| 2026.06.10 | ₩2,500 | ₩2,553 | ₩2,473 | ₩2,553 | +2.14% | 7.7만 |
|---|
| 2026.06.09 | ₩2,473 | ₩2,566 | ₩2,433 | ₩2,459 | -0.54% | 12.7만 |
|---|
| 2026.06.08 | ₩2,540 | ₩2,593 | ₩2,486 | ₩2,486 | -2.11% | 7.9만 |
|---|
| 2026.06.05 | ₩2,446 | ₩2,553 | ₩2,433 | ₩2,500 | +2.19% | 11.4만 |
|---|
| 2026.06.04 | ₩2,500 | ₩2,540 | ₩2,433 | ₩2,459 | -1.60% | 7.1만 |
|---|
| 2026.06.03 | ₩2,513 | ₩2,513 | ₩2,426 | ₩2,459 | -2.13% | 12.3만 |
|---|
| 2026.06.02 | ₩2,553 | ₩2,573 | ₩2,473 | ₩2,500 | -2.09% | 13.8만 |
|---|
| 2026.06.01 | ₩2,606 | ₩2,620 | ₩2,473 | ₩2,580 | -1.03% | 13.4만 |
|---|
| 2026.05.29 | ₩2,775 | ₩2,775 | ₩2,606 | ₩2,606 | -6.07% | 8.8만 |
|---|
| 2026.05.28 | ₩2,713 | ₩2,747 | ₩2,647 | ₩2,713 | 0.00% | 8.4만 |
|---|
| 2026.05.27 | ₩2,767 | ₩2,802 | ₩2,687 | ₩2,713 | -1.93% | 11.3만 |
|---|
| 2026.05.26 | ₩2,660 | ₩2,834 | ₩2,620 | ₩2,807 | +5.53% | 20만 |
|---|
| 2026.05.22 | ₩2,633 | ₩2,727 | ₩2,633 | ₩2,687 | +2.03% | 12.2만 |
|---|
| 2026.05.21 | ₩2,566 | ₩2,600 | ₩2,537 | ₩2,580 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,660 | ₩2,740 | ₩2,593 | ₩2,606 | -2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩2,647 | ₩2,814 | ₩2,647 | ₩2,673 | +1.01% | 11.1만 |
|---|
| 2026.05.18 | ₩2,660 | ₩2,767 | ₩2,580 | ₩2,700 | +1.51% | 15.7만 |
|---|
| 2026.05.15 | ₩2,526 | ₩2,767 | ₩2,500 | ₩2,700 | +6.88% | 37.1만 |
|---|
| 2026.05.14 | ₩2,647 | ₩2,733 | ₩2,546 | ₩2,553 | -3.54% | 9.1만 |
|---|
| 2026.05.13 | ₩2,794 | ₩2,934 | ₩2,606 | ₩2,687 | -3.83% | 18.6만 |
|---|
| 2026.05.12 | ₩2,660 | ₩3,041 | ₩2,647 | ₩2,834 | +6.53% | 47.1만 |
|---|
| 2026.05.11 | ₩2,566 | ₩2,581 | ₩2,473 | ₩2,540 | -1.04% | 40.9만 |
|---|
| 2026.05.08 | ₩2,433 | ₩2,566 | ₩2,406 | ₩2,526 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩2,446 | ₩2,486 | ₩2,439 | ₩2,446 | 0.00% | 6.6만 |
|---|
| 2026.05.06 | ₩2,500 | ₩2,513 | ₩2,419 | ₩2,446 | -2.14% | 7.7만 |
|---|
| 2026.05.05 | ₩2,446 | ₩2,520 | ₩2,393 | ₩2,513 | +2.73% | 7.7만 |
|---|
| 2026.05.04 | ₩2,526 | ₩2,526 | ₩2,352 | ₩2,446 | -3.17% | 20.2만 |
|---|
| 2026.05.01 | ₩2,566 | ₩2,593 | ₩2,526 | ₩2,540 | -1.04% | 11.7만 |
|---|
| 2026.04.30 | ₩2,540 | ₩2,655 | ₩2,526 | ₩2,580 | +1.58% | 6.6만 |
|---|
| 2026.04.29 | ₩2,593 | ₩2,647 | ₩2,546 | ₩2,580 | -0.52% | 9.5만 |
|---|
| 2026.04.28 | ₩2,633 | ₩2,647 | ₩2,586 | ₩2,620 | -0.51% | 5.1만 |
|---|
| 2026.04.27 | ₩2,647 | ₩2,687 | ₩2,600 | ₩2,633 | -0.51% | 8.1만 |
|---|
| 2026.04.24 | ₩2,606 | ₩2,693 | ₩2,566 | ₩2,633 | +1.03% | 9.5만 |
|---|
| 2026.04.23 | ₩2,727 | ₩2,727 | ₩2,613 | ₩2,633 | -3.43% | 10.5만 |
|---|
| 2026.04.22 | ₩2,687 | ₩2,767 | ₩2,620 | ₩2,727 | +1.49% | 13.3만 |
|---|
| 2026.04.21 | ₩2,767 | ₩2,831 | ₩2,647 | ₩2,687 | -2.90% | 15.8만 |
|---|
| 2026.04.20 | ₩2,847 | ₩2,914 | ₩2,787 | ₩2,794 | -1.88% | 10.9만 |
|---|
| 2026.04.17 | ₩2,887 | ₩2,887 | ₩2,827 | ₩2,887 | 0.00% | 7.6만 |
|---|
| 2026.04.16 | ₩2,807 | ₩2,874 | ₩2,741 | ₩2,834 | +0.95% | 8.7만 |
|---|
| 2026.04.15 | ₩2,820 | ₩2,834 | ₩2,727 | ₩2,780 | -1.42% | 12.9만 |
|---|
| 2026.04.14 | ₩2,874 | ₩3,094 | ₩2,753 | ₩2,820 | -1.86% | 26.8만 |
|---|
| 2026.04.13 | ₩2,753 | ₩2,927 | ₩2,727 | ₩2,901 | +5.34% | 18.1만 |
|---|
| 2026.04.10 | ₩2,807 | ₩2,834 | ₩2,740 | ₩2,794 | -0.48% | 9.1만 |
|---|
| 2026.04.09 | ₩2,807 | ₩2,847 | ₩2,733 | ₩2,834 | +0.95% | 38.5만 |
|---|
| 2026.04.08 | ₩2,740 | ₩2,887 | ₩2,687 | ₩2,860 | +4.39% | 40만 |
|---|
| 2026.04.07 | ₩2,647 | ₩2,687 | ₩2,608 | ₩2,673 | +1.01% | 8.7만 |
|---|
| 2026.04.06 | ₩2,660 | ₩2,780 | ₩2,660 | ₩2,687 | +1.01% | 13.6만 |
|---|
| 2026.04.02 | ₩2,700 | ₩2,727 | ₩2,513 | ₩2,713 | +0.50% | 16.1만 |
|---|
| 2026.04.01 | ₩2,486 | ₩2,747 | ₩2,413 | ₩2,727 | +9.68% | 33만 |
|---|
| 2026.03.31 | ₩2,459 | ₩2,526 | ₩2,433 | ₩2,473 | +0.54% | 11.1만 |
|---|
| 2026.03.30 | ₩2,312 | ₩2,446 | ₩2,299 | ₩2,419 | +4.62% | 17.7만 |
|---|
| 2026.03.27 | ₩2,339 | ₩2,352 | ₩2,272 | ₩2,312 | -1.14% | 24만 |
|---|
| 2026.03.26 | ₩2,393 | ₩2,453 | ₩2,312 | ₩2,366 | -1.12% | 16.2만 |
|---|
| 2026.03.25 | ₩2,352 | ₩2,426 | ₩2,352 | ₩2,419 | +2.84% | 9.1만 |
|---|
| 2026.03.24 | ₩2,366 | ₩2,406 | ₩2,306 | ₩2,312 | -2.26% | 45.1만 |
|---|
| 2026.03.23 | ₩2,553 | ₩2,564 | ₩2,366 | ₩2,366 | -7.33% | 34.6만 |
|---|
| 2026.03.20 | ₩2,486 | ₩2,633 | ₩2,446 | ₩2,513 | +1.08% | 36.2만 |
|---|
| 2026.03.19 | ₩2,473 | ₩2,506 | ₩2,339 | ₩2,473 | 0.00% | 21.7만 |
|---|
| 2026.03.18 | ₩2,406 | ₩2,540 | ₩2,306 | ₩2,446 | +1.67% | 33.2만 |
|---|
| 2026.03.17 | ₩2,299 | ₩2,794 | ₩2,299 | ₩2,379 | +3.49% | 39.3만 |
|---|
| 2026.03.16 | ₩2,901 | ₩3,141 | ₩2,700 | ₩2,740 | -5.53% | 39만 |
|---|
| 2026.03.13 | ₩2,580 | ₩2,914 | ₩2,580 | ₩2,847 | +10.36% | 41.5만 |
|---|
| 2026.03.12 | ₩2,566 | ₩2,620 | ₩2,473 | ₩2,540 | -1.04% | 23.8만 |
|---|
| 2026.03.11 | ₩2,459 | ₩2,533 | ₩2,393 | ₩2,526 | +2.72% | 14.6만 |
|---|
| 2026.03.10 | ₩2,740 | ₩2,740 | ₩2,473 | ₩2,493 | -9.02% | 15.3만 |
|---|
| 2026.03.09 | ₩2,807 | ₩2,834 | ₩2,707 | ₩2,760 | -1.67% | 14.9만 |
|---|
| 2026.03.06 | ₩2,794 | ₩2,860 | ₩2,780 | ₩2,847 | +1.91% | 15.2만 |
|---|
| 2026.03.05 | ₩2,794 | ₩2,854 | ₩2,713 | ₩2,847 | +1.91% | 12.3만 |
|---|
| 2026.03.04 | ₩2,807 | ₩2,847 | ₩2,707 | ₩2,820 | +0.48% | 11.7만 |
|---|
| 2026.03.03 | ₩2,660 | ₩2,847 | ₩2,526 | ₩2,794 | +5.03% | 20.5만 |
|---|
| 2026.03.02 | ₩2,794 | ₩2,860 | ₩2,540 | ₩2,687 | -3.83% | 24.9만 |
|---|
| 2026.02.27 | ₩2,687 | ₩3,021 | ₩2,673 | ₩2,794 | +3.98% | 56.9만 |
|---|
| 2026.02.26 | ₩2,540 | ₩2,807 | ₩2,446 | ₩2,727 | +7.37% | 35.1만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,500 | ₩2,159 | ₩2,500 | +15.43% | 25.7만 |
|---|
| 2026.02.24 | ₩2,058 | ₩2,205 | ₩2,058 | ₩2,152 | +4.55% | 13.3만 |
|---|
| 2026.02.23 | ₩2,005 | ₩2,072 | ₩1,911 | ₩2,045 | +2.00% | 20.7만 |
|---|
| 2026.02.20 | ₩1,978 | ₩2,072 | ₩1,898 | ₩1,992 | +0.68% | 18.4만 |
|---|
| 2026.02.19 | ₩1,925 | ₩1,992 | ₩1,845 | ₩1,965 | +2.08% | 26.5만 |
|---|
| 2026.02.18 | ₩1,911 | ₩1,958 | ₩1,858 | ₩1,898 | -0.70% | 15.4만 |
|---|
| 2026.02.17 | ₩1,978 | ₩2,062 | ₩1,871 | ₩1,911 | -3.38% | 22.5만 |
|---|
| 2026.02.13 | ₩1,978 | ₩2,052 | ₩1,965 | ₩1,978 | 0.00% | 15.9만 |
|---|
| 2026.02.12 | ₩2,099 | ₩2,099 | ₩1,965 | ₩2,005 | -4.46% | 26.9만 |
|---|
| 2026.02.11 | ₩2,179 | ₩2,179 | ₩2,032 | ₩2,085 | -4.29% | 13.7만 |
|---|
| 2026.02.10 | ₩2,232 | ₩2,299 | ₩2,112 | ₩2,139 | -4.19% | 28.5만 |
|---|
| 2026.02.09 | ₩2,312 | ₩2,339 | ₩2,199 | ₩2,246 | -2.89% | 18.3만 |
|---|
| 2026.02.06 | ₩2,205 | ₩2,319 | ₩2,165 | ₩2,272 | +3.03% | 27만 |
|---|
| 2026.02.05 | ₩2,326 | ₩2,326 | ₩2,099 | ₩2,165 | -6.90% | 24.8만 |
|---|
| 2026.02.04 | ₩2,379 | ₩2,459 | ₩2,299 | ₩2,326 | -2.25% | 14.9만 |
|---|
| 2026.02.03 | ₩2,566 | ₩2,566 | ₩2,352 | ₩2,366 | -7.81% | 17.4만 |
|---|
| 2026.02.02 | ₩2,553 | ₩2,640 | ₩2,540 | ₩2,566 | +0.52% | 10.7만 |
|---|
| 2026.01.30 | ₩2,553 | ₩2,633 | ₩2,473 | ₩2,553 | 0.00% | 17.7만 |
|---|
| 2026.01.29 | ₩2,727 | ₩2,727 | ₩2,566 | ₩2,593 | -4.90% | 16.2만 |
|---|
| 2026.01.28 | ₩2,887 | ₩2,887 | ₩2,687 | ₩2,700 | -6.48% | 24.1만 |
|---|
| 2026.01.27 | ₩2,874 | ₩2,965 | ₩2,807 | ₩2,874 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩2,901 | ₩2,927 | ₩2,834 | ₩2,874 | -0.92% | 6.4만 |
|---|
| 2026.01.23 | ₩2,914 | ₩2,941 | ₩2,901 | ₩2,901 | -0.46% | 3.7만 |
|---|
| 2026.01.22 | ₩2,941 | ₩2,981 | ₩2,907 | ₩2,927 | -0.45% | 4.8만 |
|---|
| 2026.01.21 | ₩2,860 | ₩2,941 | ₩2,847 | ₩2,927 | +2.34% | 7.6만 |
|---|
| 2026.01.20 | ₩2,820 | ₩2,927 | ₩2,814 | ₩2,860 | +1.42% | 9.2만 |
|---|
| 2026.01.16 | ₩2,887 | ₩2,927 | ₩2,834 | ₩2,847 | -1.39% | 11.3만 |
|---|
| 2026.01.15 | ₩2,901 | ₩3,021 | ₩2,887 | ₩2,901 | 0.00% | 14.9만 |
|---|
| 2026.01.14 | ₩2,914 | ₩3,001 | ₩2,887 | ₩2,927 | +0.46% | 5.6만 |
|---|
| 2026.01.13 | ₩2,941 | ₩3,007 | ₩2,887 | ₩2,914 | -0.91% | 13.6만 |
|---|
| 2026.01.12 | ₩3,021 | ₩3,021 | ₩2,941 | ₩2,994 | -0.88% | 5.6만 |
|---|
| 2026.01.09 | ₩2,927 | ₩3,086 | ₩2,820 | ₩2,994 | +2.28% | 17.3만 |
|---|
| 2026.01.08 | ₩2,834 | ₩2,954 | ₩2,834 | ₩2,927 | +3.30% | 10.1만 |
|---|
| 2026.01.07 | ₩3,021 | ₩3,021 | ₩2,834 | ₩2,847 | -5.75% | 19.4만 |
|---|
| 2026.01.06 | ₩3,021 | ₩3,061 | ₩2,967 | ₩3,007 | -0.44% | 15.3만 |
|---|
| 2026.01.05 | ₩2,941 | ₩3,061 | ₩2,901 | ₩3,034 | +3.18% | 17.3만 |
|---|
| 2026.01.02 | ₩2,941 | ₩2,941 | ₩2,807 | ₩2,914 | -0.91% | 12.3만 |
|---|
| 2025.12.31 | ₩2,887 | ₩2,949 | ₩2,820 | ₩2,874 | -0.46% | 16만 |
|---|
| 2025.12.30 | ₩2,860 | ₩2,987 | ₩2,820 | ₩2,901 | +1.40% | 11.8만 |
|---|
| 2025.12.29 | ₩3,007 | ₩3,007 | ₩2,834 | ₩2,860 | -4.89% | 14.1만 |
|---|
| 2025.12.26 | ₩2,994 | ₩3,061 | ₩2,934 | ₩3,007 | +0.45% | 7.2만 |
|---|
| 2025.12.24 | ₩2,994 | ₩3,007 | ₩2,887 | ₩2,994 | 0.00% | 8.5만 |
|---|
| 2025.12.23 | ₩2,927 | ₩2,981 | ₩2,914 | ₩2,954 | +0.91% | 8.4만 |
|---|
| 2025.12.22 | ₩3,208 | ₩3,208 | ₩2,887 | ₩2,921 | -8.96% | 13.4만 |
|---|
| 2025.12.19 | ₩3,328 | ₩3,342 | ₩3,101 | ₩3,221 | -3.21% | 18.3만 |
|---|
| 2025.12.18 | ₩3,475 | ₩3,475 | ₩3,302 | ₩3,355 | -3.46% | 9.6만 |
|---|
| 2025.12.17 | ₩3,408 | ₩3,555 | ₩3,408 | ₩3,475 | +1.96% | 8.9만 |
|---|
| 2025.12.16 | ₩3,475 | ₩3,482 | ₩3,368 | ₩3,422 | -1.54% | 7.9만 |
|---|
| 2025.12.15 | ₩3,489 | ₩3,576 | ₩3,395 | ₩3,489 | 0.00% | 12만 |
|---|
| 2025.12.12 | ₩3,475 | ₩3,542 | ₩3,422 | ₩3,435 | -1.15% | 6.9만 |
|---|
| 2025.12.11 | ₩3,502 | ₩3,542 | ₩3,395 | ₩3,529 | +0.76% | 8.7만 |
|---|
| 2025.12.10 | ₩3,596 | ₩3,645 | ₩3,408 | ₩3,502 | -2.60% | 13.5만 |
|---|
| 2025.12.09 | ₩3,609 | ₩3,723 | ₩3,582 | ₩3,596 | -0.37% | 12.8만 |
|---|
| 2025.12.08 | ₩3,502 | ₩3,716 | ₩3,489 | ₩3,582 | +2.29% | 10.1만 |
|---|
| 2025.12.05 | ₩3,515 | ₩3,542 | ₩3,475 | ₩3,489 | -0.76% | 8.7만 |
|---|
| 2025.12.04 | ₩3,368 | ₩3,515 | ₩3,295 | ₩3,489 | +3.57% | 7.5만 |
|---|
| 2025.12.03 | ₩3,368 | ₩3,422 | ₩3,328 | ₩3,382 | +0.40% | 7.9만 |
|---|
| 2025.12.02 | ₩3,261 | ₩3,354 | ₩3,261 | ₩3,328 | +2.05% | 5.5만 |
|---|
| 2025.12.01 | ₩3,302 | ₩3,302 | ₩3,208 | ₩3,248 | -1.62% | 6.6만 |
|---|
| 2025.11.28 | ₩3,395 | ₩3,408 | ₩3,201 | ₩3,355 | -1.18% | 11.7만 |
|---|
| 2025.11.26 | ₩3,208 | ₩3,449 | ₩3,208 | ₩3,395 | +5.83% | 11.1만 |
|---|
| 2025.11.25 | ₩3,221 | ₩3,261 | ₩3,134 | ₩3,221 | 0.00% | 4.8만 |
|---|
| 2025.11.24 | ₩3,181 | ₩3,248 | ₩3,074 | ₩3,168 | -0.42% | 5.6만 |
|---|
| 2025.11.21 | ₩2,941 | ₩3,168 | ₩2,941 | ₩3,168 | +7.73% | 8.9만 |
|---|
| 2025.11.20 | ₩2,981 | ₩3,027 | ₩2,954 | ₩2,954 | -0.90% | 4.4만 |
|---|
| 2025.11.19 | ₩2,967 | ₩3,021 | ₩2,967 | ₩2,981 | +0.45% | 3.5만 |
|---|
| 2025.11.18 | ₩2,981 | ₩3,074 | ₩2,954 | ₩2,981 | 0.00% | 4.3만 |
|---|
| 2025.11.17 | ₩2,954 | ₩3,007 | ₩2,914 | ₩2,954 | 0.00% | 11.5만 |
|---|
| 2025.11.14 | ₩2,981 | ₩3,034 | ₩2,967 | ₩2,994 | +0.45% | 4.8만 |
|---|
| 2025.11.13 | ₩3,074 | ₩3,074 | ₩2,954 | ₩2,994 | -2.61% | 8.6만 |
|---|
| 2025.11.12 | ₩2,981 | ₩3,114 | ₩2,934 | ₩3,074 | +3.14% | 8만 |
|---|
| 2025.11.11 | ₩3,141 | ₩3,141 | ₩2,941 | ₩2,981 | -5.11% | 7.5만 |
|---|
| 2025.11.10 | ₩3,195 | ₩3,235 | ₩3,101 | ₩3,128 | -2.09% | 11만 |
|---|
| 2025.11.07 | ₩3,168 | ₩3,221 | ₩3,121 | ₩3,181 | +0.42% | 7.9만 |
|---|
| 2025.11.06 | ₩3,168 | ₩3,261 | ₩3,007 | ₩3,181 | +0.42% | 12.6만 |
|---|
| 2025.11.05 | ₩3,007 | ₩3,221 | ₩2,914 | ₩3,195 | +6.22% | 9.7만 |
|---|
| 2025.11.04 | ₩2,807 | ₩3,121 | ₩2,807 | ₩3,007 | +7.14% | 13.6만 |
|---|
| 2025.11.03 | ₩2,847 | ₩2,901 | ₩2,820 | ₩2,874 | +0.94% | 6.1만 |
|---|
| 2025.10.31 | ₩2,874 | ₩3,007 | ₩2,807 | ₩2,887 | +0.47% | 8.3만 |
|---|
| 2025.10.30 | ₩2,874 | ₩3,034 | ₩2,807 | ₩2,847 | -0.93% | 10.7만 |
|---|
| 2025.10.29 | ₩2,954 | ₩3,221 | ₩2,874 | ₩2,887 | -2.26% | 12.1만 |
|---|
| 2025.10.28 | ₩3,034 | ₩3,128 | ₩2,941 | ₩2,941 | -3.08% | 10.9만 |
|---|
| 2025.10.27 | ₩3,168 | ₩3,289 | ₩3,007 | ₩3,007 | -5.06% | 11.9만 |
|---|
| 2025.10.24 | ₩3,208 | ₩3,328 | ₩3,114 | ₩3,141 | -2.08% | 7.6만 |
|---|
| 2025.10.23 | ₩3,302 | ₩3,335 | ₩3,141 | ₩3,195 | -3.24% | 9.1만 |
|---|
| 2025.10.22 | ₩3,275 | ₩3,462 | ₩3,168 | ₩3,208 | -2.04% | 7.1만 |
|---|
| 2025.10.21 | ₩3,462 | ₩3,475 | ₩3,248 | ₩3,248 | -6.18% | 6.1만 |
|---|
| 2025.10.20 | ₩3,208 | ₩3,502 | ₩3,208 | ₩3,462 | +7.92% | 8.5만 |
|---|
| 2025.10.17 | ₩3,154 | ₩3,221 | ₩3,101 | ₩3,168 | +0.42% | 7.4만 |
|---|
| 2025.10.16 | ₩3,208 | ₩3,355 | ₩3,154 | ₩3,208 | 0.00% | 9.4만 |
|---|
| 2025.10.15 | ₩3,261 | ₩3,314 | ₩3,161 | ₩3,195 | -2.05% | 11.2만 |
|---|
| 2025.10.14 | ₩3,382 | ₩3,454 | ₩3,235 | ₩3,235 | -4.35% | 12.6만 |
|---|
| 2025.10.13 | ₩3,275 | ₩3,435 | ₩3,275 | ₩3,435 | +4.90% | 9.2만 |
|---|
| 2025.10.10 | ₩3,449 | ₩3,715 | ₩3,208 | ₩3,221 | -6.59% | 12.4만 |
|---|