시장 데이터를 불러오는 중
전체 종목
호멜 푸즈 과거 주가
Hormel Foods Corporation Common Stock · HRL · NYSE
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hormel Foods Corporation Common Stock · HRL · NYSE
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,882 | ₩25,949 | ₩25,601 | ₩25,641 | -0.93% | 631.6만 |
| 2026.10.08 | ₩26,056 | ₩26,243 | ₩25,882 | ₩25,949 | -0.41% | 1008.9만 |
| 2026.10.07 | ₩26,911 | ₩26,911 | ₩26,096 | ₩26,122 | -2.93% | 606.7만 |
| 2026.10.06 | ₩26,830 | ₩26,871 | ₩26,470 | ₩26,563 | -1.00% | 638.1만 |
| 2026.10.05 | ₩27,044 | ₩27,231 | ₩26,670 | ₩26,830 | -0.79% | 614.9만 |
| 2026.10.02 | ₩26,804 | ₩27,191 | ₩26,603 | ₩27,058 | +0.95% | 651.4만 |
| 2026.10.01 | ₩26,590 | ₩26,817 | ₩26,336 | ₩26,670 | +0.30% | 588.3만 |
| 2026.09.30 | ₩26,830 | ₩27,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,643 |
| -0.70% |
| 493.9만 |
| 2026.09.29 | ₩26,523 | ₩26,670 | ₩26,149 | ₩26,523 | 0.00% | 541.7만 |
|---|
| 2026.09.28 | ₩26,336 | ₩26,710 | ₩26,149 | ₩26,684 | +1.32% | 543.3만 |
|---|
| 2026.09.25 | ₩26,483 | ₩26,670 | ₩25,949 | ₩26,336 | -0.55% | 442.2만 |
|---|
| 2026.09.24 | ₩26,844 | ₩27,004 | ₩26,309 | ₩26,510 | -1.24% | 396.1만 |
|---|
| 2026.09.23 | ₩27,165 | ₩27,565 | ₩26,510 | ₩26,617 | -2.02% | 458.8만 |
|---|
| 2026.09.22 | ₩27,619 | ₩27,686 | ₩27,124 | ₩27,165 | -1.64% | 355.2만 |
|---|
| 2026.09.21 | ₩27,752 | ₩27,846 | ₩27,325 | ₩27,338 | -1.49% | 528.1만 |
|---|
| 2026.09.18 | ₩27,605 | ₩28,207 | ₩27,579 | ₩27,833 | +0.82% | 1008.7만 |
|---|
| 2026.09.17 | ₩27,953 | ₩27,966 | ₩27,699 | ₩27,739 | -0.76% | 321.1만 |
|---|
| 2026.09.16 | ₩27,793 | ₩28,006 | ₩27,752 | ₩27,766 | -0.10% | 284.4만 |
|---|
| 2026.09.15 | ₩27,953 | ₩27,966 | ₩27,552 | ₩27,779 | -0.62% | 379.7만 |
|---|
| 2026.09.14 | ₩27,846 | ₩28,233 | ₩27,793 | ₩28,006 | +0.58% | 430.2만 |
|---|
| 2026.09.11 | ₩27,993 | ₩28,006 | ₩27,312 | ₩27,485 | -1.81% | 456.1만 |
|---|
| 2026.09.10 | ₩28,060 | ₩28,113 | ₩27,726 | ₩27,846 | -0.76% | 418.5만 |
|---|
| 2026.09.09 | ₩28,274 | ₩28,447 | ₩27,926 | ₩28,020 | -0.90% | 421.6만 |
|---|
| 2026.09.08 | ₩28,861 | ₩28,888 | ₩28,207 | ₩28,340 | -1.81% | 451.6만 |
|---|
| 2026.09.04 | ₩28,808 | ₩29,222 | ₩28,741 | ₩28,781 | -0.09% | 381.5만 |
|---|
| 2026.09.03 | ₩29,383 | ₩29,503 | ₩28,928 | ₩28,968 | -1.41% | 499.3만 |
|---|
| 2026.09.02 | ₩29,543 | ₩29,930 | ₩29,302 | ₩29,463 | -0.27% | 452.4만 |
|---|
| 2026.09.01 | ₩29,356 | ₩29,516 | ₩29,142 | ₩29,383 | +0.09% | 555.1만 |
|---|
| 2026.08.31 | ₩28,781 | ₩29,343 | ₩28,741 | ₩29,196 | +1.44% | 747.6만 |
|---|
| 2026.08.28 | ₩28,447 | ₩28,835 | ₩28,247 | ₩28,821 | +1.32% | 1064.3만 |
|---|
| 2026.08.27 | ₩30,732 | ₩31,253 | ₩28,421 | ₩28,434 | -7.48% | 1858.6만 |
|---|
| 2026.08.26 | ₩31,855 | ₩32,148 | ₩31,387 | ₩31,681 | -0.55% | 928.3만 |
|---|
| 2026.08.25 | ₩31,908 | ₩32,068 | ₩31,587 | ₩31,774 | -0.42% | 427.3만 |
|---|
| 2026.08.24 | ₩32,148 | ₩32,362 | ₩31,921 | ₩32,189 | +0.12% | 397.4만 |
|---|
| 2026.08.21 | ₩32,189 | ₩32,295 | ₩31,748 | ₩31,908 | -0.87% | 352.4만 |
|---|
| 2026.08.20 | ₩32,402 | ₩32,616 | ₩32,028 | ₩32,175 | -0.70% | 344.5만 |
|---|
| 2026.08.19 | ₩32,870 | ₩33,191 | ₩32,563 | ₩32,616 | -0.77% | 431.6만 |
|---|
| 2026.08.18 | ₩32,696 | ₩32,790 | ₩32,282 | ₩32,523 | -0.53% | 413.6만 |
|---|
| 2026.08.17 | ₩32,483 | ₩32,830 | ₩32,028 | ₩32,095 | -1.19% | 480.7만 |
|---|
| 2026.08.14 | ₩32,630 | ₩32,897 | ₩32,509 | ₩32,790 | +0.49% | 332.3만 |
|---|
| 2026.08.13 | ₩32,750 | ₩33,057 | ₩32,643 | ₩32,656 | -0.29% | 308.5만 |
|---|
| 2026.08.12 | ₩32,189 | ₩32,683 | ₩31,961 | ₩32,589 | +1.25% | 335.1만 |
|---|
| 2026.08.11 | ₩32,870 | ₩32,910 | ₩32,349 | ₩32,469 | -1.22% | 297.2만 |
|---|
| 2026.08.10 | ₩33,338 | ₩33,511 | ₩32,843 | ₩33,004 | -1.00% | 264.5만 |
|---|
| 2026.08.07 | ₩33,485 | ₩33,926 | ₩33,324 | ₩33,431 | -0.16% | 220.9만 |
|---|
| 2026.08.06 | ₩33,739 | ₩33,832 | ₩33,324 | ₩33,525 | -0.63% | 312.5만 |
|---|
| 2026.08.05 | ₩33,979 | ₩34,033 | ₩33,538 | ₩33,712 | -0.79% | 243만 |
|---|
| 2026.08.04 | ₩33,445 | ₩33,939 | ₩33,191 | ₩33,859 | +1.24% | 289.6만 |
|---|
| 2026.08.03 | ₩33,592 | ₩33,979 | ₩33,498 | ₩33,712 | +0.36% | 308.9만 |
|---|
| 2026.07.31 | ₩33,739 | ₩33,779 | ₩33,405 | ₩33,418 | -0.95% | 596.5만 |
|---|
| 2026.07.30 | ₩33,966 | ₩34,046 | ₩33,177 | ₩33,899 | -0.20% | 416.9만 |
|---|
| 2026.07.29 | ₩33,966 | ₩34,968 | ₩33,872 | ₩34,473 | +1.49% | 430.5만 |
|---|
| 2026.07.28 | ₩35,248 | ₩35,315 | ₩34,139 | ₩34,153 | -3.11% | 512.7만 |
|---|
| 2026.07.27 | ₩34,006 | ₩34,941 | ₩33,872 | ₩34,807 | +2.36% | 329만 |
|---|
| 2026.07.24 | ₩33,311 | ₩33,992 | ₩33,137 | ₩33,819 | +1.52% | 246.8만 |
|---|
| 2026.07.23 | ₩33,217 | ₩33,511 | ₩33,044 | ₩33,431 | +0.64% | 290.4만 |
|---|
| 2026.07.22 | ₩33,912 | ₩33,979 | ₩33,498 | ₩33,685 | -0.67% | 237.3만 |
|---|
| 2026.07.21 | ₩33,485 | ₩33,739 | ₩33,244 | ₩33,551 | +0.20% | 266.1만 |
|---|
| 2026.07.20 | ₩33,832 | ₩33,926 | ₩33,551 | ₩33,779 | -0.16% | 309.8만 |
|---|
| 2026.07.17 | ₩34,741 | ₩35,021 | ₩33,725 | ₩33,926 | -2.35% | 307.5만 |
|---|
| 2026.07.16 | ₩33,872 | ₩34,567 | ₩33,845 | ₩34,353 | +1.42% | 391.9만 |
|---|
| 2026.07.15 | ₩33,271 | ₩34,139 | ₩33,097 | ₩33,605 | +1.00% | 458.9만 |
|---|
| 2026.07.14 | ₩32,656 | ₩33,191 | ₩32,362 | ₩33,151 | +1.51% | 403.5만 |
|---|
| 2026.07.13 | ₩32,750 | ₩33,070 | ₩32,589 | ₩32,683 | -0.20% | 342.9만 |
|---|
| 2026.07.10 | ₩32,589 | ₩33,298 | ₩32,469 | ₩33,044 | +1.39% | 265.1만 |
|---|
| 2026.07.09 | ₩32,589 | ₩32,656 | ₩32,282 | ₩32,509 | -0.25% | 418.8만 |
|---|
| 2026.07.08 | ₩33,177 | ₩33,177 | ₩32,589 | ₩32,790 | -1.17% | 374.9만 |
|---|
| 2026.07.07 | ₩33,004 | ₩33,525 | ₩32,883 | ₩33,004 | 0.00% | 377.9만 |
|---|
| 2026.07.06 | ₩33,231 | ₩33,298 | ₩32,028 | ₩32,442 | -2.37% | 534.4만 |
|---|
| 2026.07.02 | ₩33,338 | ₩33,605 | ₩32,937 | ₩33,405 | +0.20% | 414.1만 |
|---|
| 2026.07.01 | ₩33,378 | ₩33,792 | ₩32,977 | ₩33,244 | -0.40% | 467만 |
|---|
| 2026.06.30 | ₩34,714 | ₩34,848 | ₩33,124 | ₩33,164 | -4.46% | 496.1만 |
|---|
| 2026.06.29 | ₩35,235 | ₩35,516 | ₩34,888 | ₩35,155 | -0.23% | 401.9만 |
|---|
| 2026.06.26 | ₩34,995 | ₩35,542 | ₩34,901 | ₩35,422 | +1.22% | 763.9만 |
|---|
| 2026.06.25 | ₩34,313 | ₩35,008 | ₩34,193 | ₩34,767 | +1.32% | 456.6만 |
|---|
| 2026.06.24 | ₩33,271 | ₩34,300 | ₩33,231 | ₩34,139 | +2.61% | 641만 |
|---|
| 2026.06.23 | ₩32,549 | ₩33,137 | ₩32,549 | ₩33,030 | +1.48% | 344.7만 |
|---|
| 2026.06.22 | ₩32,189 | ₩32,696 | ₩31,975 | ₩32,215 | +0.08% | 436.1만 |
|---|
| 2026.06.18 | ₩32,523 | ₩32,670 | ₩32,095 | ₩32,282 | -0.74% | 630.9만 |
|---|
| 2026.06.17 | ₩32,736 | ₩33,084 | ₩32,255 | ₩32,509 | -0.69% | 294만 |
|---|
| 2026.06.16 | ₩32,897 | ₩33,405 | ₩32,803 | ₩32,937 | +0.12% | 337.7만 |
|---|
| 2026.06.15 | ₩32,870 | ₩33,030 | ₩32,683 | ₩32,843 | -0.08% | 387.8만 |
|---|
| 2026.06.12 | ₩32,616 | ₩33,164 | ₩32,469 | ₩33,070 | +1.39% | 264.8만 |
|---|
| 2026.06.11 | ₩32,416 | ₩32,870 | ₩32,309 | ₩32,656 | +0.74% | 305만 |
|---|
| 2026.06.10 | ₩32,416 | ₩32,803 | ₩32,202 | ₩32,456 | +0.12% | 401.2만 |
|---|
| 2026.06.09 | ₩31,587 | ₩32,309 | ₩31,440 | ₩32,042 | +1.44% | 545.7만 |
|---|
| 2026.06.08 | ₩31,347 | ₩32,162 | ₩31,227 | ₩31,587 | +0.77% | 439.9만 |
|---|
| 2026.06.05 | ₩31,374 | ₩31,708 | ₩31,146 | ₩31,561 | +0.60% | 437.2만 |
|---|
| 2026.06.04 | ₩31,240 | ₩31,467 | ₩30,625 | ₩31,120 | -0.38% | 544.7만 |
|---|
| 2026.06.03 | ₩31,160 | ₩31,467 | ₩30,599 | ₩30,906 | -0.81% | 447.6만 |
|---|
| 2026.06.02 | ₩31,066 | ₩31,440 | ₩30,892 | ₩31,200 | +0.43% | 459.4만 |
|---|
| 2026.06.01 | ₩31,039 | ₩31,267 | ₩30,772 | ₩31,200 | +0.52% | 642.9만 |
|---|
| 2026.05.29 | ₩31,227 | ₩31,895 | ₩30,973 | ₩31,039 | -0.60% | 3891.8만 |
|---|
| 2026.05.28 | ₩30,692 | ₩31,921 | ₩29,917 | ₩31,520 | +2.70% | 1128.8만 |
|---|
| 2026.05.27 | ₩28,006 | ₩28,474 | ₩27,926 | ₩28,006 | 0.00% | 708.7만 |
|---|
| 2026.05.26 | ₩28,167 | ₩28,274 | ₩27,819 | ₩27,913 | -0.90% | 672만 |
|---|
| 2026.05.22 | ₩28,314 | ₩28,608 | ₩28,140 | ₩28,380 | +0.24% | 456.7만 |
|---|
| 2026.05.21 | ₩27,432 | ₩28,220 | ₩27,044 | ₩28,167 | +2.68% | 501.1만 |
|---|
| 2026.05.20 | ₩27,098 | ₩27,873 | ₩26,670 | ₩27,739 | +2.37% | 564.4만 |
|---|
| 2026.05.19 | ₩27,325 | ₩27,726 | ₩26,951 | ₩27,258 | -0.24% | 485만 |
|---|
| 2026.05.18 | ₩26,403 | ₩27,271 | ₩26,349 | ₩27,231 | +3.14% | 509.4만 |
|---|
| 2026.05.15 | ₩26,897 | ₩27,111 | ₩26,323 | ₩26,376 | -1.94% | 543.3만 |
|---|
| 2026.05.14 | ₩26,737 | ₩27,191 | ₩26,643 | ₩26,724 | -0.05% | 423.4만 |
|---|
| 2026.05.13 | ₩26,737 | ₩26,937 | ₩26,470 | ₩26,603 | -0.50% | 363.8만 |
|---|
| 2026.05.12 | ₩27,124 | ₩27,312 | ₩26,590 | ₩26,964 | -0.59% | 458.9만 |
|---|
| 2026.05.11 | ₩27,325 | ₩27,405 | ₩26,577 | ₩26,937 | -1.42% | 519.6만 |
|---|
| 2026.05.08 | ₩27,846 | ₩27,859 | ₩27,285 | ₩27,312 | -1.92% | 407.3만 |
|---|
| 2026.05.07 | ₩27,539 | ₩27,899 | ₩27,432 | ₩27,726 | +0.68% | 362.3만 |
|---|
| 2026.05.06 | ₩28,060 | ₩28,153 | ₩27,365 | ₩27,659 | -1.43% | 581.5만 |
|---|
| 2026.05.05 | ₩27,592 | ₩28,167 | ₩27,218 | ₩27,966 | +1.36% | 424.8만 |
|---|
| 2026.05.04 | ₩28,461 | ₩28,461 | ₩27,418 | ₩27,605 | -3.00% | 478.9만 |
|---|
| 2026.05.01 | ₩28,821 | ₩28,915 | ₩28,260 | ₩28,501 | -1.11% | 355만 |
|---|
| 2026.04.30 | ₩27,846 | ₩28,781 | ₩27,846 | ₩28,688 | +3.02% | 794.9만 |
|---|
| 2026.04.29 | ₩28,367 | ₩28,487 | ₩27,793 | ₩27,873 | -1.74% | 451.4만 |
|---|
| 2026.04.28 | ₩29,102 | ₩29,343 | ₩28,314 | ₩28,474 | -2.16% | 343.5만 |
|---|
| 2026.04.27 | ₩28,715 | ₩29,169 | ₩28,661 | ₩28,688 | -0.09% | 465.9만 |
|---|
| 2026.04.24 | ₩29,115 | ₩29,436 | ₩28,674 | ₩28,795 | -1.10% | 443.3만 |
|---|
| 2026.04.23 | ₩28,581 | ₩29,129 | ₩28,581 | ₩29,075 | +1.73% | 399.3만 |
|---|
| 2026.04.22 | ₩28,461 | ₩28,768 | ₩28,394 | ₩28,634 | +0.61% | 407만 |
|---|
| 2026.04.21 | ₩28,568 | ₩28,902 | ₩28,300 | ₩28,394 | -0.61% | 467.2만 |
|---|
| 2026.04.20 | ₩28,274 | ₩28,741 | ₩28,167 | ₩28,501 | +0.80% | 472.5만 |
|---|
| 2026.04.17 | ₩27,873 | ₩28,394 | ₩27,846 | ₩28,314 | +1.58% | 561.9만 |
|---|
| 2026.04.16 | ₩27,659 | ₩28,073 | ₩27,592 | ₩27,926 | +0.97% | 492.8만 |
|---|
| 2026.04.15 | ₩27,686 | ₩27,766 | ₩27,271 | ₩27,605 | -0.29% | 519.1만 |
|---|
| 2026.04.14 | ₩27,205 | ₩27,980 | ₩27,151 | ₩27,739 | +1.96% | 543.2만 |
|---|
| 2026.04.13 | ₩27,445 | ₩27,525 | ₩27,151 | ₩27,365 | -0.29% | 575만 |
|---|
| 2026.04.10 | ₩28,260 | ₩28,300 | ₩27,779 | ₩27,886 | -1.32% | 535.8만 |
|---|
| 2026.04.09 | ₩28,127 | ₩28,380 | ₩27,552 | ₩28,233 | +0.38% | 708.2만 |
|---|
| 2026.04.08 | ₩28,768 | ₩28,928 | ₩28,554 | ₩28,915 | +0.51% | 513.3만 |
|---|
| 2026.04.07 | ₩29,102 | ₩29,182 | ₩28,621 | ₩28,661 | -1.52% | 486.7만 |
|---|
| 2026.04.06 | ₩29,463 | ₩29,516 | ₩29,182 | ₩29,209 | -0.86% | 403.9만 |
|---|
| 2026.04.02 | ₩29,476 | ₩29,583 | ₩28,942 | ₩29,516 | +0.14% | 473.5만 |
|---|
| 2026.04.01 | ₩30,345 | ₩30,345 | ₩29,369 | ₩29,436 | -2.99% | 532.2만 |
|---|
| 2026.03.31 | ₩30,866 | ₩30,946 | ₩29,890 | ₩30,264 | -1.95% | 436.8만 |
|---|
| 2026.03.30 | ₩30,879 | ₩31,066 | ₩30,625 | ₩30,759 | -0.39% | 412.9만 |
|---|
| 2026.03.27 | ₩30,478 | ₩30,973 | ₩30,465 | ₩30,826 | +1.14% | 403.4만 |
|---|
| 2026.03.26 | ₩30,732 | ₩30,959 | ₩30,371 | ₩30,532 | -0.65% | 475.3만 |
|---|
| 2026.03.25 | ₩30,518 | ₩30,879 | ₩30,171 | ₩30,799 | +0.92% | 381.4만 |
|---|
| 2026.03.24 | ₩30,064 | ₩30,532 | ₩29,797 | ₩30,264 | +0.67% | 414.4만 |
|---|
| 2026.03.23 | ₩29,850 | ₩30,077 | ₩29,530 | ₩29,957 | +0.36% | 424.8만 |
|---|
| 2026.03.20 | ₩29,944 | ₩30,064 | ₩29,583 | ₩29,583 | -1.20% | 890만 |
|---|
| 2026.03.19 | ₩30,331 | ₩30,732 | ₩29,783 | ₩29,890 | -1.45% | 366.2만 |
|---|
| 2026.03.18 | ₩30,171 | ₩30,679 | ₩30,011 | ₩30,345 | +0.58% | 416만 |
|---|
| 2026.03.17 | ₩30,465 | ₩30,719 | ₩30,224 | ₩30,625 | +0.53% | 347만 |
|---|
| 2026.03.16 | ₩30,345 | ₩30,545 | ₩30,198 | ₩30,318 | -0.09% | 384.6만 |
|---|
| 2026.03.13 | ₩30,585 | ₩30,599 | ₩30,117 | ₩30,251 | -1.09% | 325.3만 |
|---|
| 2026.03.12 | ₩30,612 | ₩30,986 | ₩30,278 | ₩30,331 | -0.92% | 380.6만 |
|---|
| 2026.03.11 | ₩31,133 | ₩31,400 | ₩30,478 | ₩30,772 | -1.16% | 383.1만 |
|---|
| 2026.03.10 | ₩31,667 | ₩31,734 | ₩31,186 | ₩31,186 | -1.52% | 560.9만 |
|---|
| 2026.03.09 | ₩32,402 | ₩32,630 | ₩31,627 | ₩31,908 | -1.53% | 547.3만 |
|---|
| 2026.03.06 | ₩32,336 | ₩32,803 | ₩31,988 | ₩32,630 | +0.91% | 283.9만 |
|---|
| 2026.03.05 | ₩32,509 | ₩32,817 | ₩32,269 | ₩32,322 | -0.58% | 374.1만 |
|---|
| 2026.03.04 | ₩33,044 | ₩33,044 | ₩32,416 | ₩32,656 | -1.17% | 300.5만 |
|---|
| 2026.03.03 | ₩32,910 | ₩33,405 | ₩32,616 | ₩32,870 | -0.12% | 394.6만 |
|---|
| 2026.03.02 | ₩33,966 | ₩34,086 | ₩33,164 | ₩33,164 | -2.36% | 391.1만 |
|---|
| 2026.02.27 | ₩33,231 | ₩34,554 | ₩33,164 | ₩34,206 | +2.94% | 620.8만 |
|---|
| 2026.02.26 | ₩34,340 | ₩35,035 | ₩32,964 | ₩33,164 | -3.42% | 734.8만 |
|---|
| 2026.02.25 | ₩34,220 | ₩34,340 | ₩33,258 | ₩33,819 | -1.17% | 530.7만 |
|---|
| 2026.02.24 | ₩33,845 | ₩34,527 | ₩33,819 | ₩34,473 | +1.86% | 528만 |
|---|
| 2026.02.23 | ₩33,284 | ₩33,886 | ₩33,231 | ₩33,618 | +1.00% | 561.6만 |
|---|
| 2026.02.20 | ₩32,937 | ₩33,431 | ₩32,509 | ₩33,391 | +1.38% | 644만 |
|---|
| 2026.02.19 | ₩32,710 | ₩32,910 | ₩32,496 | ₩32,803 | +0.29% | 487.2만 |
|---|
| 2026.02.18 | ₩31,467 | ₩32,763 | ₩31,467 | ₩32,710 | +3.95% | 727.2만 |
|---|
| 2026.02.17 | ₩31,721 | ₩32,042 | ₩30,852 | ₩31,320 | -1.26% | 530.9만 |
|---|
| 2026.02.13 | ₩31,520 | ₩32,042 | ₩31,520 | ₩31,774 | +0.81% | 365.8만 |
|---|
| 2026.02.12 | ₩32,002 | ₩32,042 | ₩31,280 | ₩31,320 | -2.13% | 580.6만 |
|---|
| 2026.02.11 | ₩32,082 | ₩32,175 | ₩31,480 | ₩32,002 | -0.25% | 443.9만 |
|---|
| 2026.02.10 | ₩32,630 | ₩32,750 | ₩32,309 | ₩32,469 | -0.49% | 404.7만 |
|---|
| 2026.02.09 | ₩33,271 | ₩33,351 | ₩32,483 | ₩32,616 | -1.97% | 442.2만 |
|---|
| 2026.02.06 | ₩33,605 | ₩33,872 | ₩33,284 | ₩33,311 | -0.87% | 340.3만 |
|---|
| 2026.02.05 | ₩33,926 | ₩34,033 | ₩33,351 | ₩33,525 | -1.18% | 352.3만 |
|---|
| 2026.02.04 | ₩33,244 | ₩34,006 | ₩33,164 | ₩33,805 | +1.69% | 422.9만 |
|---|
| 2026.02.03 | ₩32,483 | ₩33,431 | ₩32,362 | ₩32,897 | +1.28% | 392.6만 |
|---|
| 2026.02.02 | ₩32,870 | ₩32,910 | ₩32,416 | ₩32,683 | -0.57% | 527.8만 |
|---|
| 2026.01.30 | ₩32,776 | ₩32,964 | ₩32,122 | ₩32,883 | +0.33% | 1290.2만 |
|---|
| 2026.01.29 | ₩33,004 | ₩33,498 | ₩32,603 | ₩32,656 | -1.05% | 409.1만 |
|---|
| 2026.01.28 | ₩33,538 | ₩33,899 | ₩32,563 | ₩32,870 | -1.99% | 348.7만 |
|---|
| 2026.01.27 | ₩32,990 | ₩33,712 | ₩32,977 | ₩33,672 | +2.07% | 431.4만 |
|---|
| 2026.01.26 | ₩33,137 | ₩33,792 | ₩33,030 | ₩33,204 | +0.20% | 477만 |
|---|
| 2026.01.23 | ₩32,589 | ₩32,897 | ₩32,536 | ₩32,870 | +0.86% | 265.7만 |
|---|
| 2026.01.22 | ₩32,563 | ₩33,151 | ₩32,523 | ₩32,549 | -0.04% | 338.1만 |
|---|
| 2026.01.21 | ₩32,736 | ₩32,817 | ₩32,349 | ₩32,643 | -0.29% | 376.6만 |
|---|
| 2026.01.20 | ₩32,309 | ₩33,097 | ₩32,255 | ₩32,817 | +1.57% | 414.2만 |
|---|
| 2026.01.16 | ₩32,776 | ₩33,004 | ₩32,309 | ₩32,362 | -1.26% | 481.2만 |
|---|
| 2026.01.15 | ₩32,656 | ₩33,057 | ₩32,349 | ₩33,030 | +1.15% | 495.3만 |
|---|
| 2026.01.14 | ₩31,400 | ₩32,736 | ₩31,400 | ₩32,723 | +4.21% | 763만 |
|---|
| 2026.01.13 | ₩30,425 | ₩31,414 | ₩30,398 | ₩31,400 | +3.21% | 523.6만 |
|---|
| 2026.01.12 | ₩30,625 | ₩30,719 | ₩30,051 | ₩30,532 | -0.31% | 467.4만 |
|---|
| 2026.01.09 | ₩30,639 | ₩31,080 | ₩30,425 | ₩31,039 | +1.31% | 503.5만 |
|---|
| 2026.01.08 | ₩29,717 | ₩31,026 | ₩29,717 | ₩30,558 | +2.83% | 528.3만 |
|---|
| 2026.01.07 | ₩30,639 | ₩30,839 | ₩29,850 | ₩29,850 | -2.57% | 430.6만 |
|---|
| 2026.01.06 | ₩30,665 | ₩30,746 | ₩30,505 | ₩30,532 | -0.44% | 420.1만 |
|---|
| 2026.01.05 | ₩31,093 | ₩31,240 | ₩30,492 | ₩30,679 | -1.33% | 557.2만 |
|---|
| 2026.01.02 | ₩31,801 | ₩31,801 | ₩31,120 | ₩31,253 | -1.72% | 420.3만 |
|---|
| 2025.12.31 | ₩31,948 | ₩32,015 | ₩31,641 | ₩31,667 | -0.88% | 316.8만 |
|---|
| 2025.12.30 | ₩32,242 | ₩32,322 | ₩31,975 | ₩32,042 | -0.62% | 356.3만 |
|---|
| 2025.12.29 | ₩32,416 | ₩32,523 | ₩32,108 | ₩32,295 | -0.37% | 304.9만 |
|---|
| 2025.12.26 | ₩32,536 | ₩32,683 | ₩32,269 | ₩32,416 | -0.37% | 267.4만 |
|---|
| 2025.12.24 | ₩32,322 | ₩32,563 | ₩32,282 | ₩32,536 | +0.66% | 215.6만 |
|---|
| 2025.12.23 | ₩32,202 | ₩32,202 | ₩31,868 | ₩32,189 | -0.04% | 381.1만 |
|---|
| 2025.12.22 | ₩31,494 | ₩32,229 | ₩31,374 | ₩32,229 | +2.33% | 461.1만 |
|---|
| 2025.12.19 | ₩31,961 | ₩32,028 | ₩31,587 | ₩31,627 | -1.05% | 796.4만 |
|---|
| 2025.12.18 | ₩31,868 | ₩32,349 | ₩31,868 | ₩32,068 | +0.63% | 520.8만 |
|---|
| 2025.12.17 | ₩31,774 | ₩32,202 | ₩31,721 | ₩32,055 | +0.88% | 544.7만 |
|---|
| 2025.12.16 | ₩32,189 | ₩32,202 | ₩31,601 | ₩31,614 | -1.78% | 486.8만 |
|---|
| 2025.12.15 | ₩32,269 | ₩32,322 | ₩31,895 | ₩32,068 | -0.62% | 506.9만 |
|---|
| 2025.12.12 | ₩31,814 | ₩32,416 | ₩31,774 | ₩32,135 | +1.01% | 467만 |
|---|
| 2025.12.11 | ₩31,814 | ₩32,162 | ₩31,654 | ₩31,681 | -0.42% | 438.2만 |
|---|
| 2025.12.10 | ₩31,534 | ₩31,721 | ₩31,186 | ₩31,721 | +0.59% | 769.2만 |
|---|
| 2025.12.09 | ₩31,868 | ₩32,068 | ₩31,520 | ₩31,574 | -0.92% | 450.4만 |
|---|
| 2025.12.08 | ₩32,429 | ₩32,469 | ₩31,734 | ₩31,868 | -1.73% | 614.6만 |
|---|
| 2025.12.05 | ₩32,376 | ₩32,910 | ₩32,082 | ₩32,523 | +0.45% | 618.2만 |
|---|
| 2025.12.04 | ₩33,538 | ₩33,805 | ₩31,641 | ₩32,282 | -3.75% | 1045.9만 |
|---|
| 2025.12.03 | ₩30,892 | ₩31,347 | ₩30,812 | ₩31,093 | +0.65% | 689.2만 |
|---|
| 2025.12.02 | ₩31,053 | ₩31,120 | ₩30,532 | ₩30,852 | -0.65% | 638.1만 |
|---|
| 2025.12.01 | ₩30,999 | ₩31,414 | ₩30,719 | ₩31,133 | +0.43% | 667.5만 |
|---|
| 2025.11.28 | ₩31,133 | ₩31,227 | ₩30,973 | ₩31,013 | -0.39% | 211.4만 |
|---|
| 2025.11.26 | ₩30,786 | ₩31,080 | ₩30,746 | ₩31,039 | +0.82% | 311만 |
|---|
| 2025.11.25 | ₩30,705 | ₩30,799 | ₩30,492 | ₩30,705 | 0.00% | 416.5만 |
|---|
| 2025.11.24 | ₩30,144 | ₩30,345 | ₩30,011 | ₩30,198 | +0.18% | 856.7만 |
|---|
| 2025.11.21 | ₩30,024 | ₩30,746 | ₩29,837 | ₩30,318 | +0.98% | 918.6만 |
|---|
| 2025.11.20 | ₩29,570 | ₩30,077 | ₩29,436 | ₩29,824 | +0.86% | 374.3만 |
|---|
| 2025.11.19 | ₩29,730 | ₩29,757 | ₩29,436 | ₩29,650 | -0.27% | 369만 |
|---|
| 2025.11.18 | ₩29,783 | ₩29,944 | ₩29,503 | ₩29,824 | +0.13% | 351.3만 |
|---|
| 2025.11.17 | ₩30,224 | ₩30,264 | ₩29,663 | ₩29,770 | -1.50% | 430.2만 |
|---|
| 2025.11.14 | ₩30,385 | ₩30,572 | ₩29,877 | ₩30,251 | -0.44% | 382.4만 |
|---|
| 2025.11.13 | ₩29,677 | ₩30,505 | ₩29,677 | ₩30,278 | +2.03% | 683.3만 |
|---|
| 2025.11.12 | ₩30,011 | ₩30,264 | ₩29,717 | ₩29,757 | -0.85% | 416.4만 |
|---|
| 2025.11.11 | ₩29,810 | ₩30,131 | ₩29,703 | ₩30,077 | +0.90% | 424.4만 |
|---|
| 2025.11.10 | ₩29,396 | ₩29,677 | ₩29,142 | ₩29,596 | +0.68% | 455.9만 |
|---|
| 2025.11.07 | ₩29,276 | ₩29,543 | ₩28,968 | ₩29,436 | +0.55% | 640.8만 |
|---|
| 2025.11.06 | ₩28,835 | ₩29,196 | ₩28,594 | ₩29,022 | +0.65% | 382만 |
|---|
| 2025.11.05 | ₩28,781 | ₩28,902 | ₩28,474 | ₩28,795 | +0.05% | 419.8만 |
|---|
| 2025.11.04 | ₩28,715 | ₩28,915 | ₩28,380 | ₩28,835 | +0.42% | 367.9만 |
|---|
| 2025.11.03 | ₩28,715 | ₩28,768 | ₩28,260 | ₩28,701 | -0.05% | 512.1만 |
|---|
| 2025.10.31 | ₩28,340 | ₩28,982 | ₩28,100 | ₩28,848 | +1.79% | 803.1만 |
|---|
| 2025.10.30 | ₩28,821 | ₩29,129 | ₩28,354 | ₩28,447 | -1.30% | 775.2만 |
|---|
| 2025.10.29 | ₩30,612 | ₩30,786 | ₩28,674 | ₩28,715 | -6.20% | 1202.2만 |
|---|
| 2025.10.28 | ₩31,587 | ₩31,921 | ₩31,427 | ₩31,601 | +0.04% | 337만 |
|---|
| 2025.10.27 | ₩31,721 | ₩31,814 | ₩31,227 | ₩31,721 | 0.00% | 549.8만 |
|---|
| 2025.10.24 | ₩31,988 | ₩31,988 | ₩31,547 | ₩31,841 | -0.46% | 319.8만 |
|---|
| 2025.10.23 | ₩32,242 | ₩32,309 | ₩31,601 | ₩31,761 | -1.49% | 376.1만 |
|---|
| 2025.10.22 | ₩32,148 | ₩32,683 | ₩31,961 | ₩32,269 | +0.37% | 439.2만 |
|---|
| 2025.10.21 | ₩32,068 | ₩32,282 | ₩31,975 | ₩32,175 | +0.33% | 425.9만 |
|---|
| 2025.10.20 | ₩32,135 | ₩32,175 | ₩31,774 | ₩32,015 | -0.37% | 404.1만 |
|---|
| 2025.10.17 | ₩31,814 | ₩32,229 | ₩31,734 | ₩32,108 | +0.92% | 400.7만 |
|---|
| 2025.10.16 | ₩31,667 | ₩32,002 | ₩31,627 | ₩31,734 | +0.21% | 446.4만 |
|---|
| 2025.10.15 | ₩31,961 | ₩32,242 | ₩31,520 | ₩31,601 | -1.13% | 378.7만 |
|---|
| 2025.10.14 | ₩30,999 | ₩32,002 | ₩30,906 | ₩31,961 | +3.10% | 477.5만 |
|---|
| 2025.10.13 | ₩31,667 | ₩31,788 | ₩31,200 | ₩31,467 | -0.63% | 565.1만 |
|---|
| 2025.10.10 | ₩31,908 | ₩32,135 | ₩31,654 | ₩31,708 | -0.63% | 479.3만 |
|---|