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 | ₩87,335 | ₩87,911 | ₩85,368 | ₩85,769 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,672 | ₩87,764 | ₩84,223 | ₩87,255 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,337 | ₩85,368 | ₩83,607 | ₩84,672 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,262 | ₩85,381 | ₩82,248 | ₩84,029 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,682 | ₩82,449 | ₩79,904 | ₩82,101 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,326 | ₩82,248 | ₩77,423 | ₩80,669 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,412 | ₩78,500 | ₩76,305 | ₩77,269 | +1.12% | 109.1만 |
| 2026.09.30 | ₩76,934 | ₩77,362 | ₩75,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,054 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,863 | ₩77,463 | ₩75,127 | ₩76,506 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩76,077 | ₩77,014 | ₩74,966 | ₩76,532 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩78,005 | ₩78,166 | ₩75,436 | ₩77,523 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,611 | ₩80,234 | ₩77,336 | ₩78,058 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,495 | ₩81,311 | ₩79,022 | ₩79,263 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,172 | ₩83,775 | ₩80,093 | ₩80,495 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,248 | ₩84,431 | ₩82,074 | ₩82,155 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,874 | ₩83,346 | ₩81,064 | ₩82,248 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,712 | ₩84,846 | ₩81,713 | ₩82,423 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,797 | ₩84,564 | ₩81,793 | ₩83,038 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,234 | ₩85,421 | ₩83,192 | ₩83,922 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,278 | ₩88,353 | ₩85,220 | ₩85,368 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,710 | ₩89,357 | ₩84,832 | ₩85,327 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩89,022 | ₩90,013 | ₩87,068 | ₩87,242 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,491 | ₩93,493 | ₩89,397 | ₩89,973 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩94,069 | ₩94,069 | ₩90,066 | ₩90,066 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,248 | ₩95,220 | ₩92,088 | ₩94,029 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,582 | ₩96,037 | ₩91,338 | ₩93,279 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩94,109 | ₩96,637 | ₩93,560 | ₩94,732 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,801 | ₩94,953 | ₩92,650 | ₩94,123 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,761 | ₩95,716 | ₩92,918 | ₩93,520 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,827 | ₩98,098 | ₩94,056 | ₩94,805 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,223 | ₩99,236 | ₩96,003 | ₩97,429 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩100,936 | ₩101,425 | ₩99,210 | ₩100,254 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,329 | ₩102,536 | ₩99,551 | ₩100,936 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩99,102 | ₩103,252 | ₩98,621 | ₩102,476 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,517 | ₩99,866 | ₩97,697 | ₩99,015 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩98,928 | ₩101,090 | ₩98,701 | ₩99,236 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,500 | ₩101,244 | ₩97,523 | ₩100,441 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,443 | ₩98,072 | ₩96,211 | ₩97,228 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,191 | ₩99,263 | ₩95,582 | ₩97,255 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,483 | ₩98,607 | ₩96,693 | ₩97,402 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩97,108 | ₩98,621 | ₩96,077 | ₩97,362 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩96,104 | ₩98,125 | ₩94,564 | ₩96,800 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,240 | ₩97,951 | ₩90,240 | ₩96,050 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,621 | ₩92,690 | ₩88,621 | ₩90,722 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,906 | ₩90,990 | ₩88,567 | ₩89,571 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,472 | ₩93,714 | ₩89,089 | ₩89,330 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,156 | ₩99,116 | ₩86,947 | ₩95,675 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,481 | ₩85,127 | ₩79,933 | ₩83,507 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,321 | ₩81,278 | ₩77,068 | ₩79,812 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩81,044 | ₩82,195 | ₩79,236 | ₩79,705 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,392 | ₩81,787 | ₩78,447 | ₩81,311 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩81,057 | ₩83,975 | ₩81,057 | ₩82,918 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,579 | ₩83,821 | ₩80,522 | ₩81,954 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,219 | ₩81,030 | ₩77,851 | ₩79,651 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,153 | ₩77,751 | ₩74,123 | ₩77,028 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,465 | ₩78,835 | ₩75,408 | ₩75,850 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,473 | ₩78,721 | ₩76,318 | ₩77,255 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,890 | ₩78,821 | ₩75,425 | ₩78,473 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,265 | ₩76,720 | ₩74,826 | ₩76,238 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,515 | ₩77,349 | ₩72,918 | ₩75,823 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,198 | ₩77,630 | ₩75,461 | ₩76,211 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,681 | ₩77,068 | ₩73,206 | ₩75,274 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,417 | ₩74,899 | ₩72,101 | ₩72,597 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,767 | ₩78,166 | ₩71,686 | ₩74,859 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,444 | ₩74,953 | ₩71,593 | ₩71,780 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,847 | ₩75,100 | ₩70,977 | ₩74,257 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,356 | ₩73,440 | ₩70,113 | ₩72,623 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,721 | ₩74,832 | ₩71,666 | ₩72,971 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,381 | ₩75,568 | ₩71,258 | ₩72,409 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩75,970 | ₩77,389 | ₩73,574 | ₩75,475 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,250 | ₩81,164 | ₩69,899 | ₩74,966 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩81,057 | ₩81,057 | ₩77,884 | ₩79,143 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,550 | ₩81,365 | ₩77,148 | ₩81,178 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,341 | ₩77,469 | ₩70,341 | ₩76,880 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,415 | ₩72,389 | ₩70,415 | ₩71,459 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,512 | ₩72,998 | ₩69,183 | ₩70,602 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,795 | ₩71,546 | ₩68,447 | ₩71,445 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,283 | ₩74,283 | ₩67,603 | ₩68,166 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,421 | ₩76,117 | ₩73,320 | ₩73,641 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩76,104 | ₩77,550 | ₩74,096 | ₩74,511 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,891 | ₩77,068 | ₩72,415 | ₩76,425 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,552 | ₩74,431 | ₩71,024 | ₩72,945 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,812 | ₩71,593 | ₩68,942 | ₩70,495 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,242 | ₩70,830 | ₩66,199 | ₩69,906 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,380 | ₩69,652 | ₩67,522 | ₩67,737 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩69,089 | ₩71,566 | ₩68,038 | ₩68,473 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩65,970 | ₩70,107 | ₩65,127 | ₩68,808 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,372 | ₩67,483 | ₩64,913 | ₩66,586 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,469 | ₩68,554 | ₩64,270 | ₩65,890 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,773 | ₩68,500 | ₩65,595 | ₩66,934 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,903 | ₩67,831 | ₩63,594 | ₩66,747 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,764 | ₩68,038 | ₩65,488 | ₩66,158 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,843 | ₩71,566 | ₩68,875 | ₩69,076 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,237 | ₩71,767 | ₩68,755 | ₩71,071 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,259 | ₩70,575 | ₩67,871 | ₩70,053 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,156 | ₩69,745 | ₩67,697 | ₩68,273 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,514 | ₩69,103 | ₩66,934 | ₩69,049 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,273 | ₩69,210 | ₩65,548 | ₩68,674 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,614 | ₩65,140 | ₩62,182 | ₩64,725 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,127 | ₩65,970 | ₩62,918 | ₩63,440 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩66,988 | ₩69,384 | ₩64,042 | ₩64,859 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,716 | ₩66,867 | ₩64,002 | ₩66,064 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,113 | ₩67,603 | ₩64,993 | ₩66,050 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,777 | ₩68,447 | ₩64,190 | ₩65,100 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,148 | ₩70,107 | ₩66,358 | ₩68,634 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,749 | ₩71,439 | ₩66,365 | ₩66,452 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,685 | ₩74,819 | ₩69,785 | ₩71,057 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,291 | ₩77,563 | ₩74,029 | ₩74,792 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,838 | ₩82,998 | ₩70,582 | ₩73,527 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩85,073 | ₩86,050 | ₩80,428 | ₩80,548 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,323 | ₩87,014 | ₩82,958 | ₩85,087 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,200 | ₩90,977 | ₩86,907 | ₩87,215 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩89,036 | ₩90,776 | ₩88,032 | ₩90,200 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,228 | ₩88,888 | ₩86,800 | ₩88,540 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,630 | ₩89,009 | ₩86,746 | ₩87,884 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,420 | ₩90,481 | ₩86,813 | ₩87,617 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,871 | ₩88,835 | ₩86,479 | ₩88,554 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,514 | ₩89,477 | ₩84,752 | ₩87,764 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,871 | ₩89,912 | ₩87,684 | ₩88,299 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩91,084 | ₩91,981 | ₩86,144 | ₩86,787 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,623 | ₩93,266 | ₩90,468 | ₩91,191 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,722 | ₩96,372 | ₩88,815 | ₩93,038 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,653 | ₩93,078 | ₩89,022 | ₩90,147 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,824 | ₩93,493 | ₩90,401 | ₩92,088 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,552 | ₩93,360 | ₩90,870 | ₩92,516 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,617 | ₩91,499 | ₩86,050 | ₩91,365 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,192 | ₩89,692 | ₩85,763 | ₩86,746 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,492 | ₩89,933 | ₩84,605 | ₩89,196 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,607 | ₩89,999 | ₩85,615 | ₩87,054 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,567 | ₩84,886 | ₩77,342 | ₩84,390 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,692 | ₩80,160 | ₩76,385 | ₩78,996 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩78,996 | ₩82,041 | ₩77,643 | ₩79,518 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,232 | ₩81,459 | ₩76,037 | ₩80,428 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,769 | ₩79,933 | ₩75,769 | ₩78,929 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,850 | ₩77,202 | ₩74,979 | ₩75,769 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,688 | ₩79,049 | ₩74,564 | ₩74,872 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,665 | ₩80,481 | ₩76,572 | ₩78,701 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,728 | ₩81,084 | ₩75,408 | ₩80,455 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,586 | ₩88,915 | ₩70,026 | ₩78,888 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,232 | ₩89,089 | ₩85,535 | ₩86,586 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,716 | ₩87,349 | ₩83,547 | ₩86,398 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩86,077 | ₩86,331 | ₩82,971 | ₩84,564 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,223 | ₩90,492 | ₩86,827 | ₩87,148 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩101,914 | ₩105,046 | ₩88,795 | ₩90,254 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,212 | ₩104,256 | ₩98,516 | ₩100,896 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,421 | ₩106,224 | ₩101,385 | ₩102,543 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,666 | ₩108,199 | ₩104,390 | ₩104,471 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩109,062 | ₩110,845 | ₩107,362 | ₩107,536 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,669 | ₩112,288 | ₩108,969 | ₩109,491 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,812 | ₩111,351 | ₩106,437 | ₩110,883 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,489 | ₩112,529 | ₩109,196 | ₩110,629 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,788 | ₩115,126 | ₩111,673 | ₩114,042 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,757 | ₩114,752 | ₩110,651 | ₩114,457 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,468 | ₩113,741 | ₩105,943 | ₩112,596 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,351 | ₩114,952 | ₩110,449 | ₩112,931 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩108,955 | ₩113,172 | ₩108,493 | ₩113,052 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,777 | ₩108,955 | ₩106,271 | ₩108,781 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,781 | ₩109,745 | ₩105,019 | ₩106,599 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,353 | ₩110,669 | ₩104,765 | ₩108,286 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,452 | ₩105,675 | ₩96,452 | ₩105,193 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩98,928 | ₩100,267 | ₩96,599 | ₩99,745 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,309 | ₩100,147 | ₩96,211 | ₩99,959 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,568 | ₩98,313 | ₩95,548 | ₩97,683 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,365 | ₩96,097 | ₩89,410 | ₩95,970 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,704 | ₩93,145 | ₩88,781 | ₩90,655 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩91,981 | ₩92,342 | ₩89,812 | ₩90,883 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,811 | ₩93,949 | ₩91,512 | ₩91,726 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,534 | ₩96,485 | ₩92,744 | ₩92,878 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,574 | ₩94,497 | ₩91,633 | ₩93,601 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,625 | ₩93,708 | ₩89,625 | ₩93,574 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩93,025 | ₩93,954 | ₩87,362 | ₩90,187 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,560 | ₩94,310 | ₩88,139 | ₩92,637 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,417 | ₩97,724 | ₩92,007 | ₩93,560 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,306 | ₩94,605 | ₩91,752 | ₩93,721 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,805 | ₩94,805 | ₩90,548 | ₩93,306 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,783 | ₩97,141 | ₩91,566 | ₩94,230 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,349 | ₩97,978 | ₩94,926 | ₩95,716 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩96,144 | ₩96,686 | ₩93,453 | ₩96,385 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,760 | ₩97,724 | ₩94,176 | ₩96,532 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,679 | ₩97,710 | ₩95,046 | ₩95,783 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,667 | ₩97,523 | ₩93,520 | ₩97,188 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,418 | ₩94,765 | ₩90,200 | ₩93,520 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩85,943 | ₩91,311 | ₩84,979 | ₩90,588 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,270 | ₩86,920 | ₩83,688 | ₩86,010 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,618 | ₩85,354 | ₩83,333 | ₩84,685 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,725 | ₩86,325 | ₩81,626 | ₩84,605 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,702 | ₩86,259 | ₩84,176 | ₩85,341 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,890 | ₩87,550 | ₩84,176 | ₩85,876 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,904 | ₩85,850 | ₩80,816 | ₩85,756 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,235 | ₩85,127 | ₩80,835 | ₩82,904 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,149 | ₩85,515 | ₩82,663 | ₩83,092 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,548 | ₩83,788 | ₩79,651 | ₩83,386 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,615 | ₩82,329 | ₩80,281 | ₩80,508 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,178 | ₩81,793 | ₩79,946 | ₩80,522 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,334 | ₩82,121 | ₩79,892 | ₩81,566 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,855 | ₩84,116 | ₩80,321 | ₩80,495 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,622 | ₩86,506 | ₩84,364 | ₩84,390 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,649 | ₩86,880 | ₩85,220 | ₩85,903 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,452 | ₩86,613 | ₩85,261 | ₩85,702 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩84,979 | ₩86,639 | ₩84,203 | ₩86,358 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,493 | ₩86,144 | ₩83,400 | ₩85,635 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,684 | ₩87,684 | ₩83,306 | ₩83,815 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩87,014 | ₩88,982 | ₩86,947 | ₩87,858 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩84,136 | ₩87,750 | ₩84,136 | ₩86,854 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩85,140 | ₩87,429 | ₩84,526 | ₩85,635 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩83,065 | ₩86,425 | ₩82,329 | ₩85,087 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,190 | ₩86,733 | ₩84,056 | ₩84,899 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,716 | ₩88,018 | ₩83,895 | ₩84,190 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,439 | ₩87,576 | ₩84,966 | ₩85,461 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,819 | ₩86,867 | ₩84,431 | ₩86,546 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,784 | ₩85,341 | ₩82,400 | ₩84,564 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,744 | ₩84,323 | ₩82,489 | ₩83,065 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,708 | ₩84,484 | ₩81,659 | ₩82,985 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,884 | ₩84,404 | ₩77,682 | ₩83,239 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,720 | ₩78,313 | ₩75,341 | ₩77,858 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩75,930 | ₩78,460 | ₩75,850 | ₩76,706 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,595 | ₩77,028 | ₩75,374 | ₩76,519 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,578 | ₩77,376 | ₩74,578 | ₩75,314 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,780 | ₩75,113 | ₩71,780 | ₩74,685 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,155 | ₩73,306 | ₩71,178 | ₩71,780 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,365 | ₩73,627 | ₩70,776 | ₩72,289 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩71,044 | ₩72,275 | ₩69,799 | ₩70,682 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,789 | ₩72,182 | ₩69,344 | ₩71,245 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,669 | ₩72,289 | ₩70,254 | ₩70,749 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,432 | ₩72,172 | ₩69,605 | ₩70,602 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,218 | ₩72,075 | ₩69,785 | ₩71,539 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,498 | ₩75,783 | ₩71,419 | ₩71,539 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩75,020 | ₩77,167 | ₩73,172 | ₩74,444 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,390 | ₩76,492 | ₩74,056 | ₩74,966 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩74,069 | ₩76,439 | ₩73,614 | ₩74,096 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩74,966 | ₩76,010 | ₩72,536 | ₩73,949 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,626 | ₩76,780 | ₩72,905 | ₩74,966 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩75,006 | ₩77,135 | ₩74,933 | ₩76,840 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,729 | ₩76,773 | ₩73,159 | ₩75,006 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,311 | ₩75,769 | ₩68,407 | ₩75,301 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,918 | ₩69,263 | ₩65,274 | ₩65,876 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,906 | ₩70,522 | ₩67,670 | ₩67,737 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩71,097 | ₩71,686 | ₩69,665 | ₩70,441 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,672 | ₩74,672 | ₩71,539 | ₩72,048 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,409 | ₩74,926 | ₩71,325 | ₩74,725 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,664 | ₩73,848 | ₩72,282 | ₩72,449 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩75,930 | ₩75,930 | ₩72,490 | ₩72,543 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩73,025 | ₩77,081 | ₩72,289 | ₩76,987 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,437 | ₩73,079 | ₩69,103 | ₩73,025 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,250 | ₩69,705 | ₩68,179 | ₩69,237 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,700 | ₩71,941 | ₩68,594 | ₩68,661 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,424 | ₩71,901 | ₩68,540 | ₩71,820 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,648 | ₩69,772 | ₩66,934 | ₩69,009 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,792 | ₩69,223 | ₩64,772 | ₩69,049 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,792 | ₩66,934 | ₩64,524 | ₩64,792 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,162 | ₩68,420 | ₩64,658 | ₩64,725 | -3.63% | 130만 |
|---|