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 | ₩87,035 | ₩87,609 | ₩85,074 | ₩85,475 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,381 | ₩87,462 | ₩83,934 | ₩86,955 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,047 | ₩85,074 | ₩83,320 | ₩84,381 | +0.40% | 116.9만 |
| 2026.10.06 | ₩81,979 | ₩85,088 | ₩81,966 | ₩83,740 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,405 | ₩82,166 | ₩79,630 | ₩81,819 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,057 | ₩81,966 | ₩77,157 | ₩80,392 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,149 | ₩78,230 | ₩76,043 | ₩77,003 | +1.12% | 109.1만 |
| 2026.09.30 | ₩76,670 | ₩77,096 | ₩75,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,790 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,602 | ₩77,197 | ₩74,869 | ₩76,243 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩75,816 | ₩76,750 | ₩74,708 | ₩76,269 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩77,737 | ₩77,897 | ₩75,177 | ₩77,257 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,338 | ₩79,958 | ₩77,070 | ₩77,790 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,218 | ₩81,032 | ₩78,751 | ₩78,991 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩82,886 | ₩83,487 | ₩79,818 | ₩80,218 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩81,966 | ₩84,140 | ₩81,792 | ₩81,872 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,592 | ₩83,060 | ₩80,785 | ₩81,966 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,421 | ₩84,554 | ₩81,432 | ₩82,139 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,513 | ₩84,274 | ₩81,512 | ₩82,753 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩84,941 | ₩85,128 | ₩82,906 | ₩83,633 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩85,981 | ₩88,049 | ₩84,928 | ₩85,074 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,409 | ₩89,050 | ₩84,541 | ₩85,034 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩88,716 | ₩89,704 | ₩86,769 | ₩86,942 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,183 | ₩93,172 | ₩89,090 | ₩89,664 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩93,746 | ₩93,746 | ₩89,757 | ₩89,757 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩91,931 | ₩94,893 | ₩91,771 | ₩93,706 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,253 | ₩95,707 | ₩91,024 | ₩92,959 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩93,786 | ₩96,305 | ₩93,239 | ₩94,406 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,479 | ₩94,626 | ₩92,332 | ₩93,799 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,439 | ₩95,387 | ₩92,598 | ₩93,199 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,494 | ₩97,761 | ₩93,732 | ₩94,480 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩98,882 | ₩98,895 | ₩95,674 | ₩97,094 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩100,590 | ₩101,077 | ₩98,869 | ₩99,909 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩101,977 | ₩102,184 | ₩99,209 | ₩100,590 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩98,762 | ₩102,898 | ₩98,282 | ₩102,124 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,176 | ₩99,522 | ₩97,361 | ₩98,675 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩98,589 | ₩100,743 | ₩98,362 | ₩98,895 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,162 | ₩100,896 | ₩97,188 | ₩100,096 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,108 | ₩97,735 | ₩95,880 | ₩96,894 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩95,860 | ₩98,922 | ₩95,253 | ₩96,921 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,148 | ₩98,268 | ₩96,361 | ₩97,068 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩96,774 | ₩98,282 | ₩95,747 | ₩97,028 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩95,774 | ₩97,788 | ₩94,239 | ₩96,467 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩89,930 | ₩97,615 | ₩89,930 | ₩95,720 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,316 | ₩92,372 | ₩88,316 | ₩90,411 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,597 | ₩90,677 | ₩88,263 | ₩89,263 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,158 | ₩93,392 | ₩88,783 | ₩89,023 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩88,850 | ₩98,775 | ₩86,648 | ₩95,347 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,205 | ₩84,834 | ₩79,658 | ₩83,220 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,045 | ₩80,999 | ₩76,803 | ₩79,538 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩80,765 | ₩81,913 | ₩78,964 | ₩79,431 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,112 | ₩81,506 | ₩78,177 | ₩81,032 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩80,779 | ₩83,687 | ₩80,779 | ₩82,633 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,299 | ₩83,533 | ₩80,245 | ₩81,672 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩77,950 | ₩80,752 | ₩77,583 | ₩79,378 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩74,895 | ₩77,483 | ₩73,868 | ₩76,763 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,203 | ₩78,564 | ₩75,149 | ₩75,589 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,204 | ₩78,451 | ₩76,056 | ₩76,990 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,629 | ₩78,551 | ₩75,166 | ₩78,204 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,003 | ₩76,456 | ₩74,568 | ₩75,976 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,255 | ₩77,083 | ₩72,667 | ₩75,562 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩75,936 | ₩77,363 | ₩75,202 | ₩75,949 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,428 | ₩76,803 | ₩72,954 | ₩75,015 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,162 | ₩74,642 | ₩71,854 | ₩72,347 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,520 | ₩77,897 | ₩71,440 | ₩74,602 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,188 | ₩74,695 | ₩71,347 | ₩71,533 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,600 | ₩74,842 | ₩70,733 | ₩74,001 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,107 | ₩73,188 | ₩69,872 | ₩72,374 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,468 | ₩74,575 | ₩71,420 | ₩72,721 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,122 | ₩75,309 | ₩71,013 | ₩72,160 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩75,709 | ₩77,123 | ₩73,321 | ₩75,215 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩78,978 | ₩80,885 | ₩69,659 | ₩74,708 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩80,779 | ₩80,779 | ₩77,617 | ₩78,871 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,283 | ₩81,085 | ₩76,883 | ₩80,899 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,099 | ₩77,203 | ₩70,099 | ₩76,616 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,173 | ₩72,140 | ₩70,173 | ₩71,213 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,267 | ₩72,747 | ₩68,945 | ₩70,359 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,558 | ₩71,300 | ₩68,212 | ₩71,200 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,028 | ₩74,028 | ₩67,371 | ₩67,931 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,162 | ₩75,856 | ₩73,068 | ₩73,388 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩75,842 | ₩77,283 | ₩73,841 | ₩74,255 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,641 | ₩76,803 | ₩72,166 | ₩76,163 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,307 | ₩74,175 | ₩70,780 | ₩72,694 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,572 | ₩71,347 | ₩68,705 | ₩70,253 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,011 | ₩70,586 | ₩65,972 | ₩69,666 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,145 | ₩69,412 | ₩67,290 | ₩67,504 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩68,852 | ₩71,320 | ₩67,805 | ₩68,238 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩65,743 | ₩69,866 | ₩64,903 | ₩68,572 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,144 | ₩67,251 | ₩64,690 | ₩66,357 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,238 | ₩68,318 | ₩64,049 | ₩65,663 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,544 | ₩68,265 | ₩65,370 | ₩66,704 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,677 | ₩67,598 | ₩63,375 | ₩66,517 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,531 | ₩67,805 | ₩65,263 | ₩65,930 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,600 | ₩71,320 | ₩68,638 | ₩68,839 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩68,999 | ₩71,520 | ₩68,518 | ₩70,826 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,025 | ₩70,333 | ₩67,638 | ₩69,812 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩68,919 | ₩69,506 | ₩67,464 | ₩68,038 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,278 | ₩68,865 | ₩66,704 | ₩68,812 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,038 | ₩68,972 | ₩65,323 | ₩68,438 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,395 | ₩64,916 | ₩61,968 | ₩64,503 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩64,903 | ₩65,743 | ₩62,702 | ₩63,222 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩66,757 | ₩69,145 | ₩63,822 | ₩64,636 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,490 | ₩66,637 | ₩63,782 | ₩65,837 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩64,890 | ₩67,371 | ₩64,770 | ₩65,824 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,544 | ₩68,212 | ₩63,969 | ₩64,876 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩66,917 | ₩69,866 | ₩66,130 | ₩68,398 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,506 | ₩71,193 | ₩66,137 | ₩66,224 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,428 | ₩74,562 | ₩69,546 | ₩70,813 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,029 | ₩77,297 | ₩73,775 | ₩74,535 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,553 | ₩82,713 | ₩70,339 | ₩73,274 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩84,781 | ₩85,755 | ₩80,152 | ₩80,272 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,034 | ₩86,715 | ₩82,673 | ₩84,794 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩89,890 | ₩90,664 | ₩86,608 | ₩86,915 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩88,730 | ₩90,464 | ₩87,729 | ₩89,890 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩86,929 | ₩88,583 | ₩86,502 | ₩88,236 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,329 | ₩88,703 | ₩86,448 | ₩87,582 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,116 | ₩90,170 | ₩86,515 | ₩87,316 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,569 | ₩88,530 | ₩86,182 | ₩88,249 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,209 | ₩89,170 | ₩84,461 | ₩87,462 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,569 | ₩89,603 | ₩87,382 | ₩87,996 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩90,771 | ₩91,665 | ₩85,848 | ₩86,488 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,305 | ₩92,945 | ₩90,157 | ₩90,878 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,411 | ₩96,040 | ₩88,510 | ₩92,719 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,338 | ₩92,759 | ₩88,716 | ₩89,837 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,505 | ₩93,172 | ₩90,090 | ₩91,771 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,238 | ₩93,039 | ₩90,557 | ₩92,198 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,316 | ₩91,184 | ₩85,755 | ₩91,051 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩87,889 | ₩89,383 | ₩85,468 | ₩86,448 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,195 | ₩89,623 | ₩84,314 | ₩88,890 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,303 | ₩89,690 | ₩85,321 | ₩86,755 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,297 | ₩84,594 | ₩77,076 | ₩84,100 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,418 | ₩79,885 | ₩76,123 | ₩78,724 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩78,724 | ₩81,759 | ₩77,377 | ₩79,244 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩77,964 | ₩81,179 | ₩75,776 | ₩80,152 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,509 | ₩79,658 | ₩75,509 | ₩78,657 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,589 | ₩76,936 | ₩74,722 | ₩75,509 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,417 | ₩78,777 | ₩74,308 | ₩74,615 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,391 | ₩80,205 | ₩76,309 | ₩78,431 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,457 | ₩80,805 | ₩75,149 | ₩80,178 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,288 | ₩88,610 | ₩69,786 | ₩78,617 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩87,929 | ₩88,783 | ₩85,241 | ₩86,288 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,421 | ₩87,049 | ₩83,260 | ₩86,102 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩85,781 | ₩86,035 | ₩82,686 | ₩84,274 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩88,916 | ₩90,181 | ₩86,528 | ₩86,849 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩101,564 | ₩104,685 | ₩88,490 | ₩89,944 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩102,858 | ₩103,898 | ₩98,178 | ₩100,550 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,059 | ₩105,859 | ₩101,037 | ₩102,191 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,299 | ₩107,827 | ₩104,032 | ₩104,112 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩108,687 | ₩110,464 | ₩106,993 | ₩107,167 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,288 | ₩111,903 | ₩108,594 | ₩109,114 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,435 | ₩110,969 | ₩106,071 | ₩110,502 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,103 | ₩112,143 | ₩108,821 | ₩110,248 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,397 | ₩114,731 | ₩111,289 | ₩113,650 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,370 | ₩114,357 | ₩110,271 | ₩114,064 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,088 | ₩113,350 | ₩105,579 | ₩112,209 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩110,969 | ₩114,557 | ₩110,070 | ₩112,543 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩108,581 | ₩112,783 | ₩108,121 | ₩112,663 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,407 | ₩108,581 | ₩105,906 | ₩108,407 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,407 | ₩109,368 | ₩104,659 | ₩106,233 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩107,980 | ₩110,288 | ₩104,405 | ₩107,914 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,120 | ₩105,312 | ₩96,120 | ₩104,832 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩98,589 | ₩99,923 | ₩96,267 | ₩99,402 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩96,974 | ₩99,803 | ₩95,880 | ₩99,616 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,240 | ₩97,975 | ₩95,220 | ₩97,348 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,051 | ₩95,767 | ₩89,103 | ₩95,640 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,385 | ₩92,825 | ₩88,476 | ₩90,344 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩91,665 | ₩92,025 | ₩89,503 | ₩90,571 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,492 | ₩93,626 | ₩91,198 | ₩91,411 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,212 | ₩96,154 | ₩92,425 | ₩92,558 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,252 | ₩94,173 | ₩91,318 | ₩93,279 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,317 | ₩93,386 | ₩89,317 | ₩93,252 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩92,705 | ₩93,631 | ₩87,062 | ₩89,877 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,239 | ₩93,986 | ₩87,836 | ₩92,318 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,093 | ₩97,388 | ₩91,691 | ₩93,239 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩92,985 | ₩94,279 | ₩91,437 | ₩93,399 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,480 | ₩94,480 | ₩90,237 | ₩92,985 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,453 | ₩96,808 | ₩91,251 | ₩93,906 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,014 | ₩97,641 | ₩94,600 | ₩95,387 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩95,814 | ₩96,354 | ₩93,132 | ₩96,054 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,427 | ₩97,388 | ₩93,853 | ₩96,201 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,347 | ₩97,374 | ₩94,720 | ₩95,453 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,346 | ₩97,188 | ₩93,199 | ₩96,854 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,104 | ₩94,440 | ₩89,890 | ₩93,199 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩85,648 | ₩90,998 | ₩84,687 | ₩90,277 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩83,980 | ₩86,622 | ₩83,400 | ₩85,715 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,327 | ₩85,061 | ₩83,046 | ₩84,394 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,434 | ₩86,028 | ₩81,346 | ₩84,314 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,408 | ₩85,963 | ₩83,887 | ₩85,048 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,595 | ₩87,249 | ₩83,887 | ₩85,581 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,620 | ₩85,555 | ₩80,538 | ₩85,461 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩81,953 | ₩84,834 | ₩80,557 | ₩82,620 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩83,860 | ₩85,221 | ₩82,379 | ₩82,806 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,272 | ₩83,500 | ₩79,378 | ₩83,100 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,338 | ₩82,046 | ₩80,005 | ₩80,232 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩80,899 | ₩81,512 | ₩79,671 | ₩80,245 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,058 | ₩81,839 | ₩79,618 | ₩81,285 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,567 | ₩83,827 | ₩80,045 | ₩80,218 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,328 | ₩86,208 | ₩84,074 | ₩84,100 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,354 | ₩86,582 | ₩84,928 | ₩85,608 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,155 | ₩86,315 | ₩84,968 | ₩85,408 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩84,687 | ₩86,342 | ₩83,914 | ₩86,062 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,207 | ₩85,848 | ₩83,113 | ₩85,341 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,382 | ₩87,382 | ₩83,020 | ₩83,527 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩86,715 | ₩88,676 | ₩86,648 | ₩87,556 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩83,847 | ₩87,449 | ₩83,847 | ₩86,555 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩84,847 | ₩87,129 | ₩84,235 | ₩85,341 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩82,780 | ₩86,128 | ₩82,046 | ₩84,794 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩83,900 | ₩86,435 | ₩83,767 | ₩84,607 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,421 | ₩87,716 | ₩83,607 | ₩83,900 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,142 | ₩87,276 | ₩84,674 | ₩85,168 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,527 | ₩86,568 | ₩84,140 | ₩86,248 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,500 | ₩85,048 | ₩82,117 | ₩84,274 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,459 | ₩84,034 | ₩82,206 | ₩82,780 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,420 | ₩84,194 | ₩81,379 | ₩82,700 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,617 | ₩84,114 | ₩77,415 | ₩82,953 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,456 | ₩78,044 | ₩75,082 | ₩77,590 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩75,669 | ₩78,190 | ₩75,589 | ₩76,443 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,335 | ₩76,763 | ₩75,115 | ₩76,256 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,322 | ₩77,110 | ₩74,322 | ₩75,055 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,533 | ₩74,855 | ₩71,533 | ₩74,428 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩71,907 | ₩73,054 | ₩70,933 | ₩71,533 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,120 | ₩73,374 | ₩70,533 | ₩72,040 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩70,800 | ₩72,027 | ₩69,559 | ₩70,439 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,546 | ₩71,934 | ₩69,105 | ₩71,000 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,426 | ₩72,040 | ₩70,013 | ₩70,506 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,187 | ₩71,924 | ₩69,365 | ₩70,359 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩70,973 | ₩71,827 | ₩69,546 | ₩71,293 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,242 | ₩75,522 | ₩71,173 | ₩71,293 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩74,762 | ₩76,902 | ₩72,921 | ₩74,188 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,135 | ₩76,229 | ₩73,801 | ₩74,708 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩73,815 | ₩76,176 | ₩73,361 | ₩73,841 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩74,708 | ₩75,749 | ₩72,287 | ₩73,695 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,363 | ₩76,516 | ₩72,654 | ₩74,708 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩74,749 | ₩76,870 | ₩74,675 | ₩76,576 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,469 | ₩76,509 | ₩72,907 | ₩74,749 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,066 | ₩75,509 | ₩68,171 | ₩75,042 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,685 | ₩69,025 | ₩65,050 | ₩65,650 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,666 | ₩70,279 | ₩67,438 | ₩67,504 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩70,853 | ₩71,440 | ₩69,426 | ₩70,199 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,415 | ₩74,415 | ₩71,293 | ₩71,800 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,160 | ₩74,668 | ₩71,080 | ₩74,468 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,414 | ₩73,595 | ₩72,034 | ₩72,200 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩75,669 | ₩75,669 | ₩72,240 | ₩72,294 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩72,774 | ₩76,816 | ₩72,040 | ₩76,723 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,199 | ₩72,827 | ₩68,865 | ₩72,774 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,012 | ₩69,466 | ₩67,945 | ₩68,999 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,453 | ₩71,693 | ₩68,358 | ₩68,425 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,185 | ₩71,653 | ₩68,305 | ₩71,573 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,412 | ₩69,532 | ₩66,704 | ₩68,772 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,569 | ₩68,985 | ₩64,549 | ₩68,812 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,569 | ₩66,704 | ₩64,303 | ₩64,569 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩66,931 | ₩68,185 | ₩64,436 | ₩64,503 | -3.63% | 130만 |
|---|