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 | ₩2,132 | ₩2,186 | ₩2,094 | ₩2,119 | -0.63% | 21.9만 |
| 2026.10.08 | ₩2,132 | ₩2,159 | ₩2,092 | ₩2,159 | +1.26% | 8.8만 |
| 2026.10.07 | ₩2,146 | ₩2,173 | ₩2,079 | ₩2,146 | 0.00% | 5.1만 |
| 2026.10.06 | ₩2,146 | ₩2,173 | ₩2,079 | ₩2,159 | +0.62% | 5.1만 |
| 2026.10.05 | ₩2,186 | ₩2,199 | ₩2,092 | ₩2,146 | -1.84% | 7.2만 |
| 2026.10.02 | ₩2,240 | ₩2,267 | ₩2,186 | ₩2,186 | -2.40% | 5.3만 |
| 2026.10.01 | ₩2,186 | ₩2,226 | ₩2,132 | ₩2,226 | +1.84% | 4.8만 |
| 2026.09.30 | ₩2,092 | ₩2,199 | ₩2,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,199 |
| +5.13% |
| 14.9만 |
| 2026.09.29 | ₩2,106 | ₩2,146 | ₩2,092 | ₩2,119 | +0.64% | 3.2만 |
|---|
| 2026.09.28 | ₩2,132 | ₩2,159 | ₩2,079 | ₩2,119 | -0.63% | 3.7만 |
|---|
| 2026.09.25 | ₩2,079 | ₩2,146 | ₩2,039 | ₩2,132 | +2.58% | 4.1만 |
|---|
| 2026.09.24 | ₩2,052 | ₩2,119 | ₩2,039 | ₩2,079 | +1.31% | 4.2만 |
|---|
| 2026.09.23 | ₩2,039 | ₩2,092 | ₩2,032 | ₩2,065 | +1.32% | 4.5만 |
|---|
| 2026.09.22 | ₩2,052 | ₩2,119 | ₩2,039 | ₩2,039 | -0.65% | 10.3만 |
|---|
| 2026.09.21 | ₩2,052 | ₩2,099 | ₩1,971 | ₩2,025 | -1.31% | 17만 |
|---|
| 2026.09.18 | ₩2,159 | ₩2,240 | ₩2,119 | ₩2,146 | -0.62% | 32.1만 |
|---|
| 2026.09.17 | ₩2,186 | ₩2,213 | ₩2,159 | ₩2,159 | -1.23% | 2.4만 |
|---|
| 2026.09.16 | ₩2,186 | ₩2,226 | ₩2,153 | ₩2,186 | 0.00% | 9.6만 |
|---|
| 2026.09.15 | ₩2,213 | ₩2,280 | ₩2,159 | ₩2,226 | +0.61% | 7.6만 |
|---|
| 2026.09.14 | ₩2,213 | ₩2,273 | ₩2,213 | ₩2,240 | +1.21% | 4.5만 |
|---|
| 2026.09.11 | ₩2,267 | ₩2,327 | ₩2,213 | ₩2,226 | -1.78% | 1.9만 |
|---|
| 2026.09.10 | ₩2,267 | ₩2,293 | ₩2,193 | ₩2,267 | 0.00% | 8.1만 |
|---|
| 2026.09.09 | ₩2,307 | ₩2,320 | ₩2,213 | ₩2,293 | -0.58% | 3.8만 |
|---|
| 2026.09.08 | ₩2,374 | ₩2,387 | ₩2,280 | ₩2,320 | -2.26% | 5.7만 |
|---|
| 2026.09.04 | ₩2,347 | ₩2,414 | ₩2,347 | ₩2,374 | +1.14% | 3.6만 |
|---|
| 2026.09.03 | ₩2,427 | ₩2,454 | ₩2,360 | ₩2,367 | -2.49% | 2.6만 |
|---|
| 2026.09.02 | ₩2,414 | ₩2,468 | ₩2,401 | ₩2,434 | +0.83% | 5.9만 |
|---|
| 2026.09.01 | ₩2,387 | ₩2,509 | ₩2,340 | ₩2,414 | +1.12% | 10.9만 |
|---|
| 2026.08.31 | ₩2,360 | ₩2,401 | ₩2,320 | ₩2,401 | +1.70% | 14만 |
|---|
| 2026.08.28 | ₩2,401 | ₩2,427 | ₩2,401 | ₩2,414 | +0.56% | 1.8만 |
|---|
| 2026.08.27 | ₩2,481 | ₩2,508 | ₩2,307 | ₩2,414 | -2.70% | 17만 |
|---|
| 2026.08.26 | ₩2,454 | ₩2,481 | ₩2,441 | ₩2,481 | +1.09% | 3.8만 |
|---|
| 2026.08.25 | ₩2,414 | ₩2,495 | ₩2,387 | ₩2,495 | +3.33% | 7.4만 |
|---|
| 2026.08.24 | ₩2,468 | ₩2,602 | ₩2,414 | ₩2,427 | -1.63% | 18만 |
|---|
| 2026.08.21 | ₩2,441 | ₩2,474 | ₩2,394 | ₩2,454 | +0.55% | 7.5만 |
|---|
| 2026.08.20 | ₩2,495 | ₩2,508 | ₩2,374 | ₩2,468 | -1.08% | 9.8만 |
|---|
| 2026.08.19 | ₩2,535 | ₩2,562 | ₩2,440 | ₩2,528 | -0.26% | 10.4만 |
|---|
| 2026.08.18 | ₩2,481 | ₩2,615 | ₩2,434 | ₩2,548 | +2.70% | 19.8만 |
|---|
| 2026.08.17 | ₩2,427 | ₩2,508 | ₩2,293 | ₩2,454 | +1.10% | 15.1만 |
|---|
| 2026.08.14 | ₩2,454 | ₩2,511 | ₩2,427 | ₩2,468 | +0.55% | 7.3만 |
|---|
| 2026.08.13 | ₩2,454 | ₩2,548 | ₩2,347 | ₩2,427 | -1.09% | 16만 |
|---|
| 2026.08.12 | ₩2,454 | ₩2,583 | ₩2,427 | ₩2,468 | +0.55% | 34.9만 |
|---|
| 2026.08.11 | ₩2,226 | ₩2,535 | ₩2,213 | ₩2,387 | +7.23% | 180.7만 |
|---|
| 2026.08.10 | ₩2,092 | ₩2,132 | ₩2,065 | ₩2,092 | 0.00% | 313.7만 |
|---|
| 2026.08.07 | ₩1,971 | ₩2,099 | ₩1,971 | ₩2,092 | +6.12% | 18.1만 |
|---|
| 2026.08.06 | ₩1,958 | ₩2,012 | ₩1,945 | ₩1,958 | 0.00% | 16.1만 |
|---|
| 2026.08.05 | ₩1,985 | ₩1,998 | ₩1,945 | ₩1,958 | -1.35% | 9.6만 |
|---|
| 2026.08.04 | ₩1,998 | ₩2,065 | ₩1,985 | ₩1,985 | -0.67% | 9.1만 |
|---|
| 2026.08.03 | ₩2,012 | ₩2,045 | ₩1,958 | ₩1,998 | -0.67% | 12.2만 |
|---|
| 2026.07.31 | ₩1,998 | ₩2,079 | ₩1,985 | ₩2,012 | +0.67% | 9.8만 |
|---|
| 2026.07.30 | ₩1,998 | ₩2,039 | ₩1,958 | ₩2,012 | +0.67% | 19만 |
|---|
| 2026.07.29 | ₩2,106 | ₩2,106 | ₩2,012 | ₩2,025 | -3.82% | 16.3만 |
|---|
| 2026.07.28 | ₩2,065 | ₩2,226 | ₩2,065 | ₩2,106 | +1.95% | 20.8만 |
|---|
| 2026.07.27 | ₩2,119 | ₩2,173 | ₩2,051 | ₩2,059 | -2.85% | 18.3만 |
|---|
| 2026.07.24 | ₩2,186 | ₩2,293 | ₩2,039 | ₩2,085 | -4.60% | 19.6만 |
|---|
| 2026.07.23 | ₩2,213 | ₩2,233 | ₩2,039 | ₩2,039 | -7.88% | 22.8만 |
|---|
| 2026.07.22 | ₩2,159 | ₩2,226 | ₩2,159 | ₩2,159 | 0.00% | 7.8만 |
|---|
| 2026.07.21 | ₩2,146 | ₩2,213 | ₩2,146 | ₩2,186 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩2,240 | ₩2,240 | ₩2,132 | ₩2,159 | -3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩2,213 | ₩2,300 | ₩2,213 | ₩2,213 | 0.00% | 4만 |
|---|
| 2026.07.16 | ₩2,253 | ₩2,280 | ₩2,213 | ₩2,240 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,213 | ₩2,307 | ₩2,213 | ₩2,267 | +2.42% | 4.3만 |
|---|
| 2026.07.14 | ₩2,253 | ₩2,267 | ₩2,199 | ₩2,213 | -1.79% | 4만 |
|---|
| 2026.07.13 | ₩2,240 | ₩2,374 | ₩2,199 | ₩2,267 | +1.20% | 12.7만 |
|---|
| 2026.07.10 | ₩2,307 | ₩2,427 | ₩2,199 | ₩2,199 | -4.65% | 11만 |
|---|
| 2026.07.09 | ₩2,334 | ₩2,377 | ₩2,300 | ₩2,307 | -1.15% | 2.9만 |
|---|
| 2026.07.08 | ₩2,548 | ₩2,548 | ₩2,226 | ₩2,334 | -8.42% | 11만 |
|---|
| 2026.07.07 | ₩2,441 | ₩2,548 | ₩2,387 | ₩2,508 | +2.75% | 12.4만 |
|---|
| 2026.07.06 | ₩2,387 | ₩2,615 | ₩2,320 | ₩2,441 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩2,132 | ₩2,468 | ₩2,132 | ₩2,441 | +14.47% | 36.3만 |
|---|
| 2026.07.01 | ₩2,025 | ₩2,153 | ₩1,938 | ₩2,132 | +5.30% | 26.1만 |
|---|
| 2026.06.30 | ₩1,998 | ₩2,059 | ₩1,891 | ₩1,891 | -5.37% | 30.1만 |
|---|
| 2026.06.29 | ₩2,280 | ₩2,280 | ₩1,985 | ₩2,018 | -11.47% | 58.2만 |
|---|
| 2026.06.26 | ₩2,427 | ₩2,481 | ₩2,186 | ₩2,213 | -8.84% | 431.7만 |
|---|
| 2026.06.25 | ₩2,401 | ₩2,441 | ₩2,179 | ₩2,414 | +0.56% | 57만 |
|---|
| 2026.06.24 | ₩2,454 | ₩2,562 | ₩2,374 | ₩2,374 | -3.28% | 27.4만 |
|---|
| 2026.06.23 | ₩2,481 | ₩2,555 | ₩2,421 | ₩2,454 | -1.08% | 12.9만 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,548 | ₩2,441 | ₩2,468 | -3.16% | 9.7만 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,562 | ₩2,461 | ₩2,535 | +2.16% | 22.7만 |
|---|
| 2026.06.17 | ₩2,427 | ₩2,521 | ₩2,414 | ₩2,454 | +1.10% | 9.5만 |
|---|
| 2026.06.16 | ₩2,454 | ₩2,552 | ₩2,414 | ₩2,441 | -0.55% | 7.9만 |
|---|
| 2026.06.15 | ₩2,535 | ₩2,595 | ₩2,414 | ₩2,414 | -4.76% | 6.3만 |
|---|
| 2026.06.12 | ₩2,535 | ₩2,575 | ₩2,481 | ₩2,548 | +0.53% | 6.9만 |
|---|
| 2026.06.11 | ₩2,575 | ₩2,682 | ₩2,488 | ₩2,521 | -2.08% | 11만 |
|---|
| 2026.06.10 | ₩2,508 | ₩2,562 | ₩2,481 | ₩2,562 | +2.14% | 7.7만 |
|---|
| 2026.06.09 | ₩2,481 | ₩2,575 | ₩2,441 | ₩2,468 | -0.54% | 12.7만 |
|---|
| 2026.06.08 | ₩2,548 | ₩2,602 | ₩2,495 | ₩2,495 | -2.11% | 7.9만 |
|---|
| 2026.06.05 | ₩2,454 | ₩2,562 | ₩2,441 | ₩2,508 | +2.19% | 11.4만 |
|---|
| 2026.06.04 | ₩2,508 | ₩2,548 | ₩2,441 | ₩2,468 | -1.60% | 7.1만 |
|---|
| 2026.06.03 | ₩2,521 | ₩2,521 | ₩2,434 | ₩2,468 | -2.13% | 12.3만 |
|---|
| 2026.06.02 | ₩2,562 | ₩2,582 | ₩2,481 | ₩2,508 | -2.09% | 13.8만 |
|---|
| 2026.06.01 | ₩2,615 | ₩2,629 | ₩2,481 | ₩2,588 | -1.03% | 13.4만 |
|---|
| 2026.05.29 | ₩2,784 | ₩2,784 | ₩2,615 | ₩2,615 | -6.07% | 8.8만 |
|---|
| 2026.05.28 | ₩2,723 | ₩2,756 | ₩2,655 | ₩2,723 | 0.00% | 8.4만 |
|---|
| 2026.05.27 | ₩2,776 | ₩2,811 | ₩2,696 | ₩2,723 | -1.93% | 11.3만 |
|---|
| 2026.05.26 | ₩2,669 | ₩2,843 | ₩2,629 | ₩2,816 | +5.53% | 20만 |
|---|
| 2026.05.22 | ₩2,642 | ₩2,736 | ₩2,642 | ₩2,696 | +2.03% | 12.2만 |
|---|
| 2026.05.21 | ₩2,575 | ₩2,609 | ₩2,545 | ₩2,588 | +0.52% | 6.6만 |
|---|
| 2026.05.20 | ₩2,669 | ₩2,749 | ₩2,602 | ₩2,615 | -2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩2,655 | ₩2,823 | ₩2,655 | ₩2,682 | +1.01% | 11.1만 |
|---|
| 2026.05.18 | ₩2,669 | ₩2,776 | ₩2,588 | ₩2,709 | +1.51% | 15.7만 |
|---|
| 2026.05.15 | ₩2,535 | ₩2,776 | ₩2,508 | ₩2,709 | +6.88% | 37.1만 |
|---|
| 2026.05.14 | ₩2,655 | ₩2,743 | ₩2,555 | ₩2,562 | -3.54% | 9.1만 |
|---|
| 2026.05.13 | ₩2,803 | ₩2,944 | ₩2,615 | ₩2,696 | -3.83% | 18.6만 |
|---|
| 2026.05.12 | ₩2,669 | ₩3,051 | ₩2,655 | ₩2,843 | +6.53% | 47.1만 |
|---|
| 2026.05.11 | ₩2,575 | ₩2,590 | ₩2,481 | ₩2,548 | -1.04% | 40.9만 |
|---|
| 2026.05.08 | ₩2,441 | ₩2,575 | ₩2,414 | ₩2,535 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩2,454 | ₩2,495 | ₩2,448 | ₩2,454 | 0.00% | 6.6만 |
|---|
| 2026.05.06 | ₩2,508 | ₩2,521 | ₩2,427 | ₩2,454 | -2.14% | 7.7만 |
|---|
| 2026.05.05 | ₩2,454 | ₩2,528 | ₩2,401 | ₩2,521 | +2.73% | 7.7만 |
|---|
| 2026.05.04 | ₩2,535 | ₩2,535 | ₩2,360 | ₩2,454 | -3.17% | 20.2만 |
|---|
| 2026.05.01 | ₩2,575 | ₩2,602 | ₩2,535 | ₩2,548 | -1.04% | 11.7만 |
|---|
| 2026.04.30 | ₩2,548 | ₩2,664 | ₩2,535 | ₩2,588 | +1.58% | 6.6만 |
|---|
| 2026.04.29 | ₩2,602 | ₩2,655 | ₩2,555 | ₩2,588 | -0.52% | 9.5만 |
|---|
| 2026.04.28 | ₩2,642 | ₩2,655 | ₩2,595 | ₩2,629 | -0.51% | 5.1만 |
|---|
| 2026.04.27 | ₩2,655 | ₩2,696 | ₩2,609 | ₩2,642 | -0.51% | 8.1만 |
|---|
| 2026.04.24 | ₩2,615 | ₩2,702 | ₩2,575 | ₩2,642 | +1.03% | 9.5만 |
|---|
| 2026.04.23 | ₩2,736 | ₩2,736 | ₩2,622 | ₩2,642 | -3.43% | 10.5만 |
|---|
| 2026.04.22 | ₩2,696 | ₩2,776 | ₩2,629 | ₩2,736 | +1.49% | 13.3만 |
|---|
| 2026.04.21 | ₩2,776 | ₩2,841 | ₩2,655 | ₩2,696 | -2.90% | 15.8만 |
|---|
| 2026.04.20 | ₩2,857 | ₩2,924 | ₩2,796 | ₩2,803 | -1.88% | 10.9만 |
|---|
| 2026.04.17 | ₩2,897 | ₩2,897 | ₩2,837 | ₩2,897 | 0.00% | 7.6만 |
|---|
| 2026.04.16 | ₩2,816 | ₩2,883 | ₩2,751 | ₩2,843 | +0.95% | 8.7만 |
|---|
| 2026.04.15 | ₩2,830 | ₩2,843 | ₩2,736 | ₩2,790 | -1.42% | 12.9만 |
|---|
| 2026.04.14 | ₩2,883 | ₩3,105 | ₩2,763 | ₩2,830 | -1.86% | 26.8만 |
|---|
| 2026.04.13 | ₩2,763 | ₩2,937 | ₩2,736 | ₩2,910 | +5.34% | 18.1만 |
|---|
| 2026.04.10 | ₩2,816 | ₩2,843 | ₩2,749 | ₩2,803 | -0.48% | 9.1만 |
|---|
| 2026.04.09 | ₩2,816 | ₩2,857 | ₩2,743 | ₩2,843 | +0.95% | 38.5만 |
|---|
| 2026.04.08 | ₩2,749 | ₩2,897 | ₩2,696 | ₩2,870 | +4.39% | 40만 |
|---|
| 2026.04.07 | ₩2,655 | ₩2,696 | ₩2,617 | ₩2,682 | +1.01% | 8.7만 |
|---|
| 2026.04.06 | ₩2,669 | ₩2,790 | ₩2,669 | ₩2,696 | +1.01% | 13.6만 |
|---|
| 2026.04.02 | ₩2,709 | ₩2,736 | ₩2,521 | ₩2,723 | +0.50% | 16.1만 |
|---|
| 2026.04.01 | ₩2,495 | ₩2,756 | ₩2,421 | ₩2,736 | +9.68% | 33만 |
|---|
| 2026.03.31 | ₩2,468 | ₩2,535 | ₩2,441 | ₩2,481 | +0.54% | 11.1만 |
|---|
| 2026.03.30 | ₩2,320 | ₩2,454 | ₩2,307 | ₩2,427 | +4.62% | 17.7만 |
|---|
| 2026.03.27 | ₩2,347 | ₩2,360 | ₩2,280 | ₩2,320 | -1.14% | 24만 |
|---|
| 2026.03.26 | ₩2,401 | ₩2,461 | ₩2,320 | ₩2,374 | -1.12% | 16.2만 |
|---|
| 2026.03.25 | ₩2,360 | ₩2,434 | ₩2,360 | ₩2,427 | +2.84% | 9.1만 |
|---|
| 2026.03.24 | ₩2,374 | ₩2,414 | ₩2,313 | ₩2,320 | -2.26% | 45.1만 |
|---|
| 2026.03.23 | ₩2,562 | ₩2,572 | ₩2,374 | ₩2,374 | -7.33% | 34.6만 |
|---|
| 2026.03.20 | ₩2,495 | ₩2,642 | ₩2,454 | ₩2,521 | +1.08% | 36.2만 |
|---|
| 2026.03.19 | ₩2,481 | ₩2,515 | ₩2,347 | ₩2,481 | 0.00% | 21.7만 |
|---|
| 2026.03.18 | ₩2,414 | ₩2,548 | ₩2,313 | ₩2,454 | +1.67% | 33.2만 |
|---|
| 2026.03.17 | ₩2,307 | ₩2,803 | ₩2,307 | ₩2,387 | +3.49% | 39.3만 |
|---|
| 2026.03.16 | ₩2,910 | ₩3,152 | ₩2,709 | ₩2,749 | -5.53% | 39만 |
|---|
| 2026.03.13 | ₩2,588 | ₩2,924 | ₩2,588 | ₩2,857 | +10.36% | 41.5만 |
|---|
| 2026.03.12 | ₩2,575 | ₩2,629 | ₩2,481 | ₩2,548 | -1.04% | 23.8만 |
|---|
| 2026.03.11 | ₩2,468 | ₩2,541 | ₩2,401 | ₩2,535 | +2.72% | 14.6만 |
|---|
| 2026.03.10 | ₩2,749 | ₩2,749 | ₩2,481 | ₩2,501 | -9.02% | 15.3만 |
|---|
| 2026.03.09 | ₩2,816 | ₩2,843 | ₩2,716 | ₩2,769 | -1.67% | 14.9만 |
|---|
| 2026.03.06 | ₩2,803 | ₩2,870 | ₩2,790 | ₩2,857 | +1.91% | 15.2만 |
|---|
| 2026.03.05 | ₩2,803 | ₩2,863 | ₩2,723 | ₩2,857 | +1.91% | 12.3만 |
|---|
| 2026.03.04 | ₩2,816 | ₩2,857 | ₩2,716 | ₩2,830 | +0.48% | 11.7만 |
|---|
| 2026.03.03 | ₩2,669 | ₩2,857 | ₩2,535 | ₩2,803 | +5.03% | 20.5만 |
|---|
| 2026.03.02 | ₩2,803 | ₩2,870 | ₩2,548 | ₩2,696 | -3.83% | 24.9만 |
|---|
| 2026.02.27 | ₩2,696 | ₩3,031 | ₩2,682 | ₩2,803 | +3.98% | 56.9만 |
|---|
| 2026.02.26 | ₩2,548 | ₩2,816 | ₩2,454 | ₩2,736 | +7.37% | 35.1만 |
|---|
| 2026.02.25 | ₩2,173 | ₩2,508 | ₩2,166 | ₩2,508 | +15.43% | 25.7만 |
|---|
| 2026.02.24 | ₩2,065 | ₩2,213 | ₩2,065 | ₩2,159 | +4.55% | 13.3만 |
|---|
| 2026.02.23 | ₩2,012 | ₩2,079 | ₩1,918 | ₩2,052 | +2.00% | 20.7만 |
|---|
| 2026.02.20 | ₩1,985 | ₩2,079 | ₩1,904 | ₩1,998 | +0.68% | 18.4만 |
|---|
| 2026.02.19 | ₩1,931 | ₩1,998 | ₩1,851 | ₩1,971 | +2.08% | 26.5만 |
|---|
| 2026.02.18 | ₩1,918 | ₩1,965 | ₩1,864 | ₩1,904 | -0.70% | 15.4만 |
|---|
| 2026.02.17 | ₩1,985 | ₩2,069 | ₩1,878 | ₩1,918 | -3.38% | 22.5만 |
|---|
| 2026.02.13 | ₩1,985 | ₩2,059 | ₩1,971 | ₩1,985 | 0.00% | 15.9만 |
|---|
| 2026.02.12 | ₩2,106 | ₩2,106 | ₩1,971 | ₩2,012 | -4.46% | 26.9만 |
|---|
| 2026.02.11 | ₩2,186 | ₩2,186 | ₩2,039 | ₩2,092 | -4.29% | 13.7만 |
|---|
| 2026.02.10 | ₩2,240 | ₩2,307 | ₩2,119 | ₩2,146 | -4.19% | 28.5만 |
|---|
| 2026.02.09 | ₩2,320 | ₩2,347 | ₩2,206 | ₩2,253 | -2.89% | 18.3만 |
|---|
| 2026.02.06 | ₩2,213 | ₩2,327 | ₩2,173 | ₩2,280 | +3.03% | 27만 |
|---|
| 2026.02.05 | ₩2,334 | ₩2,334 | ₩2,106 | ₩2,173 | -6.90% | 24.8만 |
|---|
| 2026.02.04 | ₩2,387 | ₩2,468 | ₩2,307 | ₩2,334 | -2.25% | 14.9만 |
|---|
| 2026.02.03 | ₩2,575 | ₩2,575 | ₩2,360 | ₩2,374 | -7.81% | 17.4만 |
|---|
| 2026.02.02 | ₩2,562 | ₩2,649 | ₩2,548 | ₩2,575 | +0.52% | 10.7만 |
|---|
| 2026.01.30 | ₩2,562 | ₩2,642 | ₩2,481 | ₩2,562 | 0.00% | 17.7만 |
|---|
| 2026.01.29 | ₩2,736 | ₩2,736 | ₩2,575 | ₩2,602 | -4.90% | 16.2만 |
|---|
| 2026.01.28 | ₩2,897 | ₩2,897 | ₩2,696 | ₩2,709 | -6.48% | 24.1만 |
|---|
| 2026.01.27 | ₩2,883 | ₩2,975 | ₩2,816 | ₩2,883 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩2,910 | ₩2,937 | ₩2,843 | ₩2,883 | -0.92% | 6.4만 |
|---|
| 2026.01.23 | ₩2,924 | ₩2,951 | ₩2,910 | ₩2,910 | -0.46% | 3.7만 |
|---|
| 2026.01.22 | ₩2,951 | ₩2,991 | ₩2,917 | ₩2,937 | -0.45% | 4.8만 |
|---|
| 2026.01.21 | ₩2,870 | ₩2,951 | ₩2,857 | ₩2,937 | +2.34% | 7.6만 |
|---|
| 2026.01.20 | ₩2,830 | ₩2,937 | ₩2,823 | ₩2,870 | +1.42% | 9.2만 |
|---|
| 2026.01.16 | ₩2,897 | ₩2,937 | ₩2,843 | ₩2,857 | -1.39% | 11.3만 |
|---|
| 2026.01.15 | ₩2,910 | ₩3,031 | ₩2,897 | ₩2,910 | 0.00% | 14.9만 |
|---|
| 2026.01.14 | ₩2,924 | ₩3,011 | ₩2,897 | ₩2,937 | +0.46% | 5.6만 |
|---|
| 2026.01.13 | ₩2,951 | ₩3,018 | ₩2,897 | ₩2,924 | -0.91% | 13.6만 |
|---|
| 2026.01.12 | ₩3,031 | ₩3,031 | ₩2,951 | ₩3,004 | -0.88% | 5.6만 |
|---|
| 2026.01.09 | ₩2,937 | ₩3,097 | ₩2,830 | ₩3,004 | +2.28% | 17.3만 |
|---|
| 2026.01.08 | ₩2,843 | ₩2,964 | ₩2,843 | ₩2,937 | +3.30% | 10.1만 |
|---|
| 2026.01.07 | ₩3,031 | ₩3,031 | ₩2,843 | ₩2,857 | -5.75% | 19.4만 |
|---|
| 2026.01.06 | ₩3,031 | ₩3,071 | ₩2,977 | ₩3,018 | -0.44% | 15.3만 |
|---|
| 2026.01.05 | ₩2,951 | ₩3,071 | ₩2,910 | ₩3,044 | +3.18% | 17.3만 |
|---|
| 2026.01.02 | ₩2,951 | ₩2,951 | ₩2,816 | ₩2,924 | -0.91% | 12.3만 |
|---|
| 2025.12.31 | ₩2,897 | ₩2,959 | ₩2,830 | ₩2,883 | -0.46% | 16만 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,997 | ₩2,830 | ₩2,910 | +1.40% | 11.8만 |
|---|
| 2025.12.29 | ₩3,018 | ₩3,018 | ₩2,843 | ₩2,870 | -4.89% | 14.1만 |
|---|
| 2025.12.26 | ₩3,004 | ₩3,071 | ₩2,944 | ₩3,018 | +0.45% | 7.2만 |
|---|
| 2025.12.24 | ₩3,004 | ₩3,018 | ₩2,897 | ₩3,004 | 0.00% | 8.5만 |
|---|
| 2025.12.23 | ₩2,937 | ₩2,991 | ₩2,924 | ₩2,964 | +0.91% | 8.4만 |
|---|
| 2025.12.22 | ₩3,219 | ₩3,219 | ₩2,897 | ₩2,930 | -8.96% | 13.4만 |
|---|
| 2025.12.19 | ₩3,339 | ₩3,353 | ₩3,111 | ₩3,232 | -3.21% | 18.3만 |
|---|
| 2025.12.18 | ₩3,487 | ₩3,487 | ₩3,313 | ₩3,366 | -3.46% | 9.6만 |
|---|
| 2025.12.17 | ₩3,420 | ₩3,567 | ₩3,420 | ₩3,487 | +1.96% | 8.9만 |
|---|
| 2025.12.16 | ₩3,487 | ₩3,494 | ₩3,380 | ₩3,433 | -1.54% | 7.9만 |
|---|
| 2025.12.15 | ₩3,500 | ₩3,588 | ₩3,406 | ₩3,500 | 0.00% | 12만 |
|---|
| 2025.12.12 | ₩3,487 | ₩3,554 | ₩3,433 | ₩3,447 | -1.15% | 6.9만 |
|---|
| 2025.12.11 | ₩3,514 | ₩3,554 | ₩3,406 | ₩3,541 | +0.76% | 8.7만 |
|---|
| 2025.12.10 | ₩3,608 | ₩3,657 | ₩3,420 | ₩3,514 | -2.60% | 13.5만 |
|---|
| 2025.12.09 | ₩3,621 | ₩3,735 | ₩3,594 | ₩3,608 | -0.37% | 12.8만 |
|---|
| 2025.12.08 | ₩3,514 | ₩3,728 | ₩3,500 | ₩3,594 | +2.29% | 10.1만 |
|---|
| 2025.12.05 | ₩3,527 | ₩3,554 | ₩3,487 | ₩3,500 | -0.76% | 8.7만 |
|---|
| 2025.12.04 | ₩3,380 | ₩3,527 | ₩3,306 | ₩3,500 | +3.57% | 7.5만 |
|---|
| 2025.12.03 | ₩3,380 | ₩3,433 | ₩3,339 | ₩3,393 | +0.40% | 7.9만 |
|---|
| 2025.12.02 | ₩3,272 | ₩3,365 | ₩3,272 | ₩3,339 | +2.05% | 5.5만 |
|---|
| 2025.12.01 | ₩3,313 | ₩3,313 | ₩3,219 | ₩3,259 | -1.62% | 6.6만 |
|---|
| 2025.11.28 | ₩3,406 | ₩3,420 | ₩3,212 | ₩3,366 | -1.18% | 11.7만 |
|---|
| 2025.11.26 | ₩3,219 | ₩3,460 | ₩3,219 | ₩3,406 | +5.83% | 11.1만 |
|---|
| 2025.11.25 | ₩3,232 | ₩3,272 | ₩3,145 | ₩3,232 | 0.00% | 4.8만 |
|---|
| 2025.11.24 | ₩3,192 | ₩3,259 | ₩3,085 | ₩3,179 | -0.42% | 5.6만 |
|---|
| 2025.11.21 | ₩2,951 | ₩3,179 | ₩2,951 | ₩3,179 | +7.73% | 8.9만 |
|---|
| 2025.11.20 | ₩2,991 | ₩3,038 | ₩2,964 | ₩2,964 | -0.90% | 4.4만 |
|---|
| 2025.11.19 | ₩2,977 | ₩3,031 | ₩2,977 | ₩2,991 | +0.45% | 3.5만 |
|---|
| 2025.11.18 | ₩2,991 | ₩3,085 | ₩2,964 | ₩2,991 | 0.00% | 4.3만 |
|---|
| 2025.11.17 | ₩2,964 | ₩3,018 | ₩2,924 | ₩2,964 | 0.00% | 11.5만 |
|---|
| 2025.11.14 | ₩2,991 | ₩3,044 | ₩2,977 | ₩3,004 | +0.45% | 4.8만 |
|---|
| 2025.11.13 | ₩3,085 | ₩3,085 | ₩2,964 | ₩3,004 | -2.61% | 8.6만 |
|---|
| 2025.11.12 | ₩2,991 | ₩3,125 | ₩2,944 | ₩3,085 | +3.14% | 8만 |
|---|
| 2025.11.11 | ₩3,152 | ₩3,152 | ₩2,951 | ₩2,991 | -5.11% | 7.5만 |
|---|
| 2025.11.10 | ₩3,205 | ₩3,246 | ₩3,111 | ₩3,138 | -2.09% | 11만 |
|---|
| 2025.11.07 | ₩3,179 | ₩3,232 | ₩3,132 | ₩3,192 | +0.42% | 7.9만 |
|---|
| 2025.11.06 | ₩3,179 | ₩3,272 | ₩3,018 | ₩3,192 | +0.42% | 12.6만 |
|---|
| 2025.11.05 | ₩3,018 | ₩3,232 | ₩2,924 | ₩3,205 | +6.22% | 9.7만 |
|---|
| 2025.11.04 | ₩2,816 | ₩3,132 | ₩2,816 | ₩3,018 | +7.14% | 13.6만 |
|---|
| 2025.11.03 | ₩2,857 | ₩2,910 | ₩2,830 | ₩2,883 | +0.94% | 6.1만 |
|---|
| 2025.10.31 | ₩2,883 | ₩3,018 | ₩2,816 | ₩2,897 | +0.47% | 8.3만 |
|---|
| 2025.10.30 | ₩2,883 | ₩3,044 | ₩2,816 | ₩2,857 | -0.93% | 10.7만 |
|---|
| 2025.10.29 | ₩2,964 | ₩3,232 | ₩2,883 | ₩2,897 | -2.26% | 12.1만 |
|---|
| 2025.10.28 | ₩3,044 | ₩3,138 | ₩2,951 | ₩2,951 | -3.08% | 10.9만 |
|---|
| 2025.10.27 | ₩3,179 | ₩3,301 | ₩3,018 | ₩3,018 | -5.06% | 11.9만 |
|---|
| 2025.10.24 | ₩3,219 | ₩3,339 | ₩3,125 | ₩3,152 | -2.08% | 7.6만 |
|---|
| 2025.10.23 | ₩3,313 | ₩3,346 | ₩3,152 | ₩3,205 | -3.24% | 9.1만 |
|---|
| 2025.10.22 | ₩3,286 | ₩3,474 | ₩3,179 | ₩3,219 | -2.04% | 7.1만 |
|---|
| 2025.10.21 | ₩3,474 | ₩3,487 | ₩3,259 | ₩3,259 | -6.18% | 6.1만 |
|---|
| 2025.10.20 | ₩3,219 | ₩3,514 | ₩3,219 | ₩3,474 | +7.92% | 8.5만 |
|---|
| 2025.10.17 | ₩3,165 | ₩3,232 | ₩3,111 | ₩3,179 | +0.42% | 7.4만 |
|---|
| 2025.10.16 | ₩3,219 | ₩3,366 | ₩3,165 | ₩3,219 | 0.00% | 9.4만 |
|---|
| 2025.10.15 | ₩3,272 | ₩3,325 | ₩3,172 | ₩3,205 | -2.05% | 11.2만 |
|---|
| 2025.10.14 | ₩3,393 | ₩3,466 | ₩3,246 | ₩3,246 | -4.35% | 12.6만 |
|---|
| 2025.10.13 | ₩3,286 | ₩3,447 | ₩3,286 | ₩3,447 | +4.90% | 9.2만 |
|---|
| 2025.10.10 | ₩3,460 | ₩3,727 | ₩3,219 | ₩3,232 | -6.59% | 12.4만 |
|---|