시장 데이터를 불러오는 중
전체 종목
프레시펫 과거 주가
Freshpet, Inc. - Common Stock · FRPT · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freshpet, Inc. - Common Stock · FRPT · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,423 | ₩87,999 | ₩85,453 | ₩85,855 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,756 | ₩87,852 | ₩84,307 | ₩87,343 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,421 | ₩85,453 | ₩83,691 | ₩84,756 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,344 | ₩85,466 | ₩82,331 | ₩84,113 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,763 | ₩82,532 | ₩79,984 | ₩82,183 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,405 | ₩82,331 | ₩77,500 | ₩80,750 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,488 | ₩78,579 | ₩76,381 | ₩77,346 | +1.12% | 109.1만 |
| 2026.09.30 | ₩77,011 | ₩77,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,132 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,939 | ₩77,540 | ₩75,202 | ₩76,582 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩76,153 | ₩77,091 | ₩75,041 | ₩76,609 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩78,083 | ₩78,244 | ₩75,511 | ₩77,601 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,691 | ₩80,314 | ₩77,413 | ₩78,137 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,575 | ₩81,393 | ₩79,101 | ₩79,343 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,255 | ₩83,858 | ₩80,173 | ₩80,575 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,331 | ₩84,515 | ₩82,157 | ₩82,237 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,956 | ₩83,430 | ₩81,145 | ₩82,331 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,796 | ₩84,930 | ₩81,795 | ₩82,505 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,880 | ₩84,649 | ₩81,875 | ₩83,121 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,319 | ₩85,507 | ₩83,276 | ₩84,006 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,364 | ₩88,441 | ₩85,306 | ₩85,453 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,798 | ₩89,446 | ₩84,917 | ₩85,413 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩89,111 | ₩90,103 | ₩87,155 | ₩87,329 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,580 | ₩93,587 | ₩89,487 | ₩90,063 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩94,163 | ₩94,163 | ₩90,157 | ₩90,157 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,341 | ₩95,316 | ₩92,180 | ₩94,123 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,677 | ₩96,133 | ₩91,430 | ₩93,373 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩94,203 | ₩96,733 | ₩93,654 | ₩94,827 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,895 | ₩95,048 | ₩92,743 | ₩94,217 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,855 | ₩95,811 | ₩93,011 | ₩93,614 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,924 | ₩98,197 | ₩94,150 | ₩94,900 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,322 | ₩99,336 | ₩96,100 | ₩97,527 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩101,038 | ₩101,527 | ₩99,309 | ₩100,354 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,431 | ₩102,639 | ₩99,651 | ₩101,038 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩99,202 | ₩103,356 | ₩98,719 | ₩102,579 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,617 | ₩99,965 | ₩97,795 | ₩99,115 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩99,027 | ₩101,192 | ₩98,800 | ₩99,336 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,599 | ₩101,346 | ₩97,620 | ₩100,542 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,540 | ₩98,170 | ₩96,307 | ₩97,326 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,287 | ₩99,362 | ₩95,677 | ₩97,352 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,580 | ₩98,706 | ₩96,790 | ₩97,500 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩97,205 | ₩98,719 | ₩96,173 | ₩97,460 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩96,200 | ₩98,223 | ₩94,659 | ₩96,897 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,331 | ₩98,049 | ₩90,331 | ₩96,146 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,709 | ₩92,783 | ₩88,709 | ₩90,813 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,996 | ₩91,081 | ₩88,656 | ₩89,661 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,564 | ₩93,808 | ₩89,178 | ₩89,420 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,245 | ₩99,215 | ₩87,034 | ₩95,771 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,562 | ₩85,212 | ₩80,013 | ₩83,590 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,401 | ₩81,359 | ₩77,145 | ₩79,892 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩81,125 | ₩82,277 | ₩79,316 | ₩79,785 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,473 | ₩81,869 | ₩78,525 | ₩81,393 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩81,138 | ₩84,059 | ₩81,138 | ₩83,001 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,661 | ₩83,905 | ₩80,602 | ₩82,036 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,297 | ₩81,111 | ₩77,929 | ₩79,731 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,229 | ₩77,828 | ₩74,197 | ₩77,105 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,542 | ₩78,914 | ₩75,483 | ₩75,926 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,552 | ₩78,800 | ₩76,395 | ₩77,333 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,966 | ₩78,900 | ₩75,501 | ₩78,552 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,341 | ₩76,797 | ₩74,900 | ₩76,314 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,591 | ₩77,426 | ₩72,991 | ₩75,899 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,274 | ₩77,708 | ₩75,537 | ₩76,287 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,755 | ₩77,145 | ₩73,279 | ₩75,349 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,492 | ₩74,974 | ₩72,173 | ₩72,669 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,838 | ₩78,244 | ₩71,758 | ₩74,934 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,519 | ₩75,028 | ₩71,664 | ₩71,852 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,919 | ₩75,175 | ₩71,048 | ₩74,331 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,428 | ₩73,513 | ₩70,184 | ₩72,696 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,795 | ₩74,907 | ₩71,738 | ₩73,044 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,457 | ₩75,644 | ₩71,329 | ₩72,482 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩76,046 | ₩77,467 | ₩73,647 | ₩75,550 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,329 | ₩81,245 | ₩69,969 | ₩75,041 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩81,138 | ₩81,138 | ₩77,962 | ₩79,222 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,627 | ₩81,446 | ₩77,225 | ₩81,259 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,411 | ₩77,547 | ₩70,411 | ₩76,957 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,485 | ₩72,462 | ₩70,485 | ₩71,530 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,584 | ₩73,071 | ₩69,252 | ₩70,673 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,864 | ₩71,617 | ₩68,515 | ₩71,517 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,358 | ₩74,358 | ₩67,671 | ₩68,234 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,497 | ₩76,194 | ₩73,393 | ₩73,714 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩76,180 | ₩77,627 | ₩74,170 | ₩74,586 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,964 | ₩77,145 | ₩72,487 | ₩76,502 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,624 | ₩74,505 | ₩71,095 | ₩73,018 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,882 | ₩71,664 | ₩69,011 | ₩70,565 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,309 | ₩70,900 | ₩66,265 | ₩69,976 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,448 | ₩69,721 | ₩67,589 | ₩67,805 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩69,158 | ₩71,637 | ₩68,107 | ₩68,542 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩66,036 | ₩70,177 | ₩65,192 | ₩68,877 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,438 | ₩67,550 | ₩64,978 | ₩66,653 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,537 | ₩68,622 | ₩64,334 | ₩65,956 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,840 | ₩68,569 | ₩65,661 | ₩67,001 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,969 | ₩67,899 | ₩63,658 | ₩66,813 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,832 | ₩68,107 | ₩65,554 | ₩66,224 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,914 | ₩71,637 | ₩68,944 | ₩69,145 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,306 | ₩71,838 | ₩68,823 | ₩71,142 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,328 | ₩70,646 | ₩67,939 | ₩70,123 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,225 | ₩69,815 | ₩67,765 | ₩68,341 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,582 | ₩69,172 | ₩67,001 | ₩69,118 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,341 | ₩69,279 | ₩65,614 | ₩68,743 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,678 | ₩65,205 | ₩62,244 | ₩64,790 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,192 | ₩66,036 | ₩62,981 | ₩63,504 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩67,055 | ₩69,453 | ₩64,107 | ₩64,924 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,782 | ₩66,934 | ₩64,066 | ₩66,130 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,179 | ₩67,671 | ₩65,058 | ₩66,117 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,845 | ₩68,515 | ₩64,254 | ₩65,165 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,215 | ₩70,177 | ₩66,425 | ₩68,703 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,820 | ₩71,510 | ₩66,431 | ₩66,519 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,760 | ₩74,894 | ₩69,855 | ₩71,128 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,368 | ₩77,641 | ₩74,103 | ₩74,867 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,920 | ₩83,081 | ₩70,653 | ₩73,601 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩85,158 | ₩86,136 | ₩80,508 | ₩80,629 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,408 | ₩87,101 | ₩83,041 | ₩85,172 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,291 | ₩91,068 | ₩86,994 | ₩87,302 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩89,125 | ₩90,867 | ₩88,120 | ₩90,291 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,316 | ₩88,977 | ₩86,887 | ₩88,629 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,718 | ₩89,098 | ₩86,833 | ₩87,972 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,508 | ₩90,572 | ₩86,900 | ₩87,704 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,959 | ₩88,924 | ₩86,565 | ₩88,642 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,602 | ₩89,567 | ₩84,837 | ₩87,852 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,959 | ₩90,002 | ₩87,771 | ₩88,388 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩91,175 | ₩92,073 | ₩86,230 | ₩86,873 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,716 | ₩93,359 | ₩90,559 | ₩91,282 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,813 | ₩96,468 | ₩88,904 | ₩93,131 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,744 | ₩93,172 | ₩89,111 | ₩90,237 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,917 | ₩93,587 | ₩90,492 | ₩92,180 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,644 | ₩93,453 | ₩90,961 | ₩92,609 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,704 | ₩91,590 | ₩86,136 | ₩91,456 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,281 | ₩89,781 | ₩85,848 | ₩86,833 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,579 | ₩90,023 | ₩84,689 | ₩89,286 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,696 | ₩90,090 | ₩85,701 | ₩87,141 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,646 | ₩84,971 | ₩77,420 | ₩84,475 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,771 | ₩80,240 | ₩76,462 | ₩79,075 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩79,075 | ₩82,123 | ₩77,721 | ₩79,597 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,311 | ₩81,540 | ₩76,113 | ₩80,508 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,845 | ₩80,013 | ₩75,845 | ₩79,008 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,926 | ₩77,279 | ₩75,055 | ₩75,845 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,766 | ₩79,128 | ₩74,639 | ₩74,947 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,745 | ₩80,562 | ₩76,649 | ₩78,780 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,807 | ₩81,165 | ₩75,483 | ₩80,535 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,672 | ₩89,004 | ₩70,096 | ₩78,967 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,321 | ₩89,178 | ₩85,621 | ₩86,672 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,801 | ₩87,436 | ₩83,631 | ₩86,485 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩86,163 | ₩86,418 | ₩83,054 | ₩84,649 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,312 | ₩90,583 | ₩86,914 | ₩87,235 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩102,016 | ₩105,151 | ₩88,884 | ₩90,344 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,316 | ₩104,361 | ₩98,615 | ₩100,997 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,527 | ₩106,331 | ₩101,486 | ₩102,646 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,773 | ₩108,307 | ₩104,495 | ₩104,575 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩109,171 | ₩110,956 | ₩107,470 | ₩107,644 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,779 | ₩112,401 | ₩109,078 | ₩109,600 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,922 | ₩111,463 | ₩106,544 | ₩110,994 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,602 | ₩112,642 | ₩109,305 | ₩110,739 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,902 | ₩115,242 | ₩111,784 | ₩114,156 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,870 | ₩114,867 | ₩110,762 | ₩114,572 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,578 | ₩113,855 | ₩106,049 | ₩112,709 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,463 | ₩115,068 | ₩110,560 | ₩113,044 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩109,064 | ₩113,285 | ₩108,602 | ₩113,165 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,885 | ₩109,064 | ₩106,377 | ₩108,890 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,890 | ₩109,855 | ₩105,125 | ₩106,706 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,461 | ₩110,779 | ₩104,870 | ₩108,394 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,548 | ₩105,781 | ₩96,548 | ₩105,299 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩99,027 | ₩100,368 | ₩96,696 | ₩99,845 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,406 | ₩100,247 | ₩96,307 | ₩100,059 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,664 | ₩98,411 | ₩95,644 | ₩97,781 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,456 | ₩96,193 | ₩89,500 | ₩96,066 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,796 | ₩93,239 | ₩88,870 | ₩90,746 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩92,073 | ₩92,435 | ₩89,902 | ₩90,974 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,904 | ₩94,043 | ₩91,604 | ₩91,818 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,627 | ₩96,582 | ₩92,837 | ₩92,971 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,667 | ₩94,592 | ₩91,724 | ₩93,694 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,714 | ₩93,801 | ₩89,714 | ₩93,667 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩93,118 | ₩94,048 | ₩87,450 | ₩90,277 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,654 | ₩94,404 | ₩88,227 | ₩92,729 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,512 | ₩97,821 | ₩92,100 | ₩93,654 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,399 | ₩94,699 | ₩91,844 | ₩93,815 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,900 | ₩94,900 | ₩90,639 | ₩93,399 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,878 | ₩97,239 | ₩91,657 | ₩94,324 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,446 | ₩98,076 | ₩95,021 | ₩95,811 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩96,240 | ₩96,783 | ₩93,547 | ₩96,481 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,857 | ₩97,821 | ₩94,270 | ₩96,629 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,776 | ₩97,808 | ₩95,141 | ₩95,878 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,761 | ₩97,620 | ₩93,614 | ₩97,285 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,510 | ₩94,860 | ₩90,291 | ₩93,614 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩86,029 | ₩91,403 | ₩85,064 | ₩90,679 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,354 | ₩87,007 | ₩83,771 | ₩86,096 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,703 | ₩85,440 | ₩83,416 | ₩84,770 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,810 | ₩86,411 | ₩81,708 | ₩84,689 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,788 | ₩86,346 | ₩84,260 | ₩85,426 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,976 | ₩87,637 | ₩84,260 | ₩85,962 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,987 | ₩85,935 | ₩80,897 | ₩85,842 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,317 | ₩85,212 | ₩80,916 | ₩82,987 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,234 | ₩85,600 | ₩82,746 | ₩83,175 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,629 | ₩83,872 | ₩79,731 | ₩83,470 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,696 | ₩82,411 | ₩80,361 | ₩80,589 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,259 | ₩81,875 | ₩80,026 | ₩80,602 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,415 | ₩82,204 | ₩79,972 | ₩81,647 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,939 | ₩84,200 | ₩80,401 | ₩80,575 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,708 | ₩86,592 | ₩84,448 | ₩84,475 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,734 | ₩86,967 | ₩85,306 | ₩85,989 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,538 | ₩86,699 | ₩85,346 | ₩85,788 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩85,064 | ₩86,726 | ₩84,287 | ₩86,445 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,577 | ₩86,230 | ₩83,483 | ₩85,721 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,771 | ₩87,771 | ₩83,389 | ₩83,899 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩87,101 | ₩89,071 | ₩87,034 | ₩87,946 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩84,220 | ₩87,838 | ₩84,220 | ₩86,940 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩85,225 | ₩87,517 | ₩84,610 | ₩85,721 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩83,148 | ₩86,512 | ₩82,411 | ₩85,172 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,274 | ₩86,820 | ₩84,140 | ₩84,984 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,801 | ₩88,106 | ₩83,979 | ₩84,274 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,525 | ₩87,664 | ₩85,051 | ₩85,547 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,904 | ₩86,954 | ₩84,515 | ₩86,632 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,867 | ₩85,426 | ₩82,482 | ₩84,649 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,827 | ₩84,408 | ₩82,572 | ₩83,148 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,791 | ₩84,569 | ₩81,741 | ₩83,068 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,962 | ₩84,488 | ₩77,760 | ₩83,322 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,797 | ₩78,391 | ₩75,416 | ₩77,936 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩76,006 | ₩78,539 | ₩75,926 | ₩76,783 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,671 | ₩77,105 | ₩75,450 | ₩76,596 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,653 | ₩77,453 | ₩74,653 | ₩75,390 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,852 | ₩75,189 | ₩71,852 | ₩74,760 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,227 | ₩73,379 | ₩71,249 | ₩71,852 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,436 | ₩73,701 | ₩70,847 | ₩72,361 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩71,115 | ₩72,348 | ₩69,869 | ₩70,753 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,860 | ₩72,254 | ₩69,413 | ₩71,316 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,740 | ₩72,361 | ₩70,324 | ₩70,820 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,503 | ₩72,244 | ₩69,674 | ₩70,673 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,289 | ₩72,147 | ₩69,855 | ₩71,611 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,572 | ₩75,859 | ₩71,490 | ₩71,611 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩75,095 | ₩77,244 | ₩73,245 | ₩74,519 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,465 | ₩76,569 | ₩74,130 | ₩75,041 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩74,143 | ₩76,515 | ₩73,688 | ₩74,170 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩75,041 | ₩76,086 | ₩72,609 | ₩74,023 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,703 | ₩76,857 | ₩72,977 | ₩75,041 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩75,081 | ₩77,212 | ₩75,008 | ₩76,917 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,805 | ₩76,850 | ₩73,232 | ₩75,081 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,383 | ₩75,845 | ₩68,475 | ₩75,376 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,986 | ₩69,333 | ₩65,339 | ₩65,942 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,976 | ₩70,592 | ₩67,738 | ₩67,805 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩71,168 | ₩71,758 | ₩69,735 | ₩70,512 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,746 | ₩74,746 | ₩71,611 | ₩72,120 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,482 | ₩75,001 | ₩71,396 | ₩74,800 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,736 | ₩73,922 | ₩72,354 | ₩72,522 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩76,006 | ₩76,006 | ₩72,562 | ₩72,616 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩73,098 | ₩77,158 | ₩72,361 | ₩77,065 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,507 | ₩73,152 | ₩69,172 | ₩73,098 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,319 | ₩69,775 | ₩68,247 | ₩69,306 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,771 | ₩72,013 | ₩68,663 | ₩68,730 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,493 | ₩71,972 | ₩68,609 | ₩71,892 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,716 | ₩69,842 | ₩67,001 | ₩69,078 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,857 | ₩69,292 | ₩64,837 | ₩69,118 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,857 | ₩67,001 | ₩64,589 | ₩64,857 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,229 | ₩68,488 | ₩64,723 | ₩64,790 | -3.63% | 130만 |
|---|