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 | ₩87,264 | ₩87,839 | ₩85,297 | ₩85,699 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,602 | ₩87,692 | ₩84,154 | ₩87,183 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,268 | ₩85,297 | ₩83,539 | ₩84,602 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,194 | ₩85,311 | ₩82,181 | ₩83,960 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,616 | ₩82,382 | ₩79,839 | ₩82,034 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,262 | ₩82,181 | ₩77,359 | ₩80,603 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,349 | ₩78,436 | ₩76,242 | ₩77,205 | +1.12% | 109.1만 |
| 2026.09.30 | ₩76,871 | ₩77,299 | ₩75,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,991 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,801 | ₩77,399 | ₩75,065 | ₩76,443 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩76,015 | ₩76,951 | ₩74,904 | ₩76,469 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩77,941 | ₩78,101 | ₩75,374 | ₩77,459 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,546 | ₩80,168 | ₩77,272 | ₩77,994 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,429 | ₩81,245 | ₩78,957 | ₩79,198 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,104 | ₩83,706 | ₩80,027 | ₩80,429 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,181 | ₩84,361 | ₩82,007 | ₩82,087 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,806 | ₩83,278 | ₩80,997 | ₩82,181 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,642 | ₩84,776 | ₩81,646 | ₩82,355 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,729 | ₩84,495 | ₩81,726 | ₩82,970 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,164 | ₩85,351 | ₩83,124 | ₩83,853 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,207 | ₩88,280 | ₩85,150 | ₩85,297 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,638 | ₩89,283 | ₩84,762 | ₩85,257 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩88,949 | ₩89,939 | ₩86,996 | ₩87,170 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,417 | ₩93,417 | ₩89,324 | ₩89,899 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩93,992 | ₩93,992 | ₩89,992 | ₩89,992 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,173 | ₩95,142 | ₩92,012 | ₩93,952 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,503 | ₩95,958 | ₩91,263 | ₩93,203 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩94,032 | ₩96,557 | ₩93,483 | ₩94,654 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,724 | ₩94,875 | ₩92,574 | ₩94,045 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,684 | ₩95,637 | ₩92,841 | ₩93,443 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,747 | ₩98,018 | ₩93,978 | ₩94,727 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,141 | ₩99,155 | ₩95,925 | ₩97,349 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩100,854 | ₩101,342 | ₩99,128 | ₩100,171 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,245 | ₩102,452 | ₩99,469 | ₩100,854 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩99,021 | ₩103,168 | ₩98,540 | ₩102,392 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,436 | ₩99,783 | ₩97,617 | ₩98,934 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩98,847 | ₩101,007 | ₩98,620 | ₩99,155 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,419 | ₩101,161 | ₩97,443 | ₩100,359 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,362 | ₩97,991 | ₩96,132 | ₩97,148 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,112 | ₩99,182 | ₩95,503 | ₩97,175 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,403 | ₩98,526 | ₩96,613 | ₩97,322 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩97,028 | ₩98,540 | ₩95,998 | ₩97,282 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩96,025 | ₩98,045 | ₩94,487 | ₩96,720 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,166 | ₩97,871 | ₩90,166 | ₩95,971 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,548 | ₩92,614 | ₩88,548 | ₩90,648 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,832 | ₩90,915 | ₩88,494 | ₩89,497 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,397 | ₩93,637 | ₩89,016 | ₩89,257 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,083 | ₩99,034 | ₩86,876 | ₩95,597 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,415 | ₩85,057 | ₩79,867 | ₩83,438 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,255 | ₩81,211 | ₩77,004 | ₩79,747 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩80,977 | ₩82,127 | ₩79,171 | ₩79,640 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,325 | ₩81,719 | ₩78,382 | ₩81,245 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩80,990 | ₩83,906 | ₩80,990 | ₩82,850 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,512 | ₩83,753 | ₩80,455 | ₩81,887 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,155 | ₩80,964 | ₩77,787 | ₩79,586 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,092 | ₩77,687 | ₩74,062 | ₩76,964 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,403 | ₩78,770 | ₩75,346 | ₩75,787 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,409 | ₩78,656 | ₩76,255 | ₩77,192 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,827 | ₩78,757 | ₩75,363 | ₩78,409 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,202 | ₩76,657 | ₩74,764 | ₩76,175 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,453 | ₩77,285 | ₩72,858 | ₩75,761 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,135 | ₩77,566 | ₩75,399 | ₩76,148 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,620 | ₩77,004 | ₩73,146 | ₩75,212 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,356 | ₩74,838 | ₩72,042 | ₩72,537 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,708 | ₩78,101 | ₩71,627 | ₩74,797 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,383 | ₩74,891 | ₩71,534 | ₩71,721 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,788 | ₩75,038 | ₩70,918 | ₩74,196 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,296 | ₩73,380 | ₩70,056 | ₩72,564 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,661 | ₩74,771 | ₩71,607 | ₩72,911 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,319 | ₩75,506 | ₩71,199 | ₩72,350 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩75,908 | ₩77,326 | ₩73,513 | ₩75,413 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,185 | ₩81,097 | ₩69,842 | ₩74,904 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩80,990 | ₩80,990 | ₩77,820 | ₩79,078 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,486 | ₩81,298 | ₩77,085 | ₩81,111 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,283 | ₩77,406 | ₩70,283 | ₩76,817 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,357 | ₩72,330 | ₩70,357 | ₩71,400 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,454 | ₩72,938 | ₩69,126 | ₩70,544 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,738 | ₩71,487 | ₩68,390 | ₩71,387 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,222 | ₩74,222 | ₩67,548 | ₩68,110 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,359 | ₩76,055 | ₩73,259 | ₩73,580 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩76,041 | ₩77,486 | ₩74,035 | ₩74,450 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,831 | ₩77,004 | ₩72,355 | ₩76,362 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,494 | ₩74,369 | ₩70,965 | ₩72,885 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,755 | ₩71,534 | ₩68,885 | ₩70,437 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,187 | ₩70,771 | ₩66,145 | ₩69,848 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,324 | ₩69,594 | ₩67,466 | ₩67,682 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩69,033 | ₩71,507 | ₩67,983 | ₩68,417 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩65,916 | ₩70,049 | ₩65,073 | ₩68,752 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,317 | ₩67,427 | ₩64,859 | ₩66,531 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,414 | ₩68,497 | ₩64,217 | ₩65,836 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,718 | ₩68,444 | ₩65,541 | ₩66,879 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,849 | ₩67,775 | ₩63,542 | ₩66,692 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,708 | ₩67,983 | ₩65,434 | ₩66,103 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,785 | ₩71,507 | ₩68,818 | ₩69,019 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,180 | ₩71,708 | ₩68,698 | ₩71,012 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,203 | ₩70,517 | ₩67,815 | ₩69,996 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,099 | ₩69,688 | ₩67,641 | ₩68,217 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,457 | ₩69,046 | ₩66,879 | ₩68,992 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,217 | ₩69,153 | ₩65,495 | ₩68,618 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,562 | ₩65,087 | ₩62,131 | ₩64,672 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,073 | ₩65,916 | ₩62,866 | ₩63,388 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩66,933 | ₩69,327 | ₩63,990 | ₩64,806 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,662 | ₩66,812 | ₩63,950 | ₩66,010 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,060 | ₩67,548 | ₩64,940 | ₩65,996 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,722 | ₩68,390 | ₩64,137 | ₩65,047 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,093 | ₩70,049 | ₩66,304 | ₩68,578 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,691 | ₩71,380 | ₩66,311 | ₩66,397 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,624 | ₩74,757 | ₩69,728 | ₩70,999 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,229 | ₩77,499 | ₩73,968 | ₩74,731 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,769 | ₩82,930 | ₩70,524 | ₩73,467 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩85,003 | ₩85,980 | ₩80,362 | ₩80,482 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,254 | ₩86,943 | ₩82,890 | ₩85,017 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,126 | ₩90,902 | ₩86,836 | ₩87,143 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩88,962 | ₩90,701 | ₩87,959 | ₩90,126 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,157 | ₩88,815 | ₩86,729 | ₩88,468 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,558 | ₩88,936 | ₩86,675 | ₩87,812 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,347 | ₩90,407 | ₩86,742 | ₩87,545 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,799 | ₩88,762 | ₩86,408 | ₩88,481 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,441 | ₩89,404 | ₩84,682 | ₩87,692 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,799 | ₩89,839 | ₩87,611 | ₩88,227 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩91,009 | ₩91,905 | ₩86,073 | ₩86,715 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,547 | ₩93,189 | ₩90,394 | ₩91,116 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,648 | ₩96,292 | ₩88,742 | ₩92,962 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,577 | ₩93,002 | ₩88,949 | ₩90,073 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,748 | ₩93,417 | ₩90,327 | ₩92,012 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,477 | ₩93,283 | ₩90,795 | ₩92,440 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,545 | ₩91,424 | ₩85,980 | ₩91,290 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,120 | ₩89,618 | ₩85,692 | ₩86,675 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,421 | ₩89,859 | ₩84,535 | ₩89,123 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,534 | ₩89,926 | ₩85,545 | ₩86,983 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,503 | ₩84,816 | ₩77,279 | ₩84,321 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,626 | ₩80,094 | ₩76,322 | ₩78,931 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩78,931 | ₩81,974 | ₩77,580 | ₩79,452 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,168 | ₩81,392 | ₩75,975 | ₩80,362 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,707 | ₩79,867 | ₩75,707 | ₩78,864 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,787 | ₩77,138 | ₩74,918 | ₩75,707 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,623 | ₩78,984 | ₩74,503 | ₩74,811 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,599 | ₩80,415 | ₩76,510 | ₩78,636 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,663 | ₩81,017 | ₩75,346 | ₩80,389 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,515 | ₩88,842 | ₩69,969 | ₩78,824 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,160 | ₩89,016 | ₩85,465 | ₩86,515 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,645 | ₩87,277 | ₩83,478 | ₩86,327 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩86,006 | ₩86,261 | ₩82,903 | ₩84,495 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,150 | ₩90,418 | ₩86,755 | ₩87,076 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩101,830 | ₩104,960 | ₩88,722 | ₩90,180 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,127 | ₩104,171 | ₩98,435 | ₩100,813 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,334 | ₩106,137 | ₩101,302 | ₩102,459 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,578 | ₩108,110 | ₩104,304 | ₩104,385 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩108,973 | ₩110,754 | ₩107,274 | ₩107,448 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,578 | ₩112,196 | ₩108,879 | ₩109,401 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,722 | ₩111,260 | ₩106,350 | ₩110,792 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,397 | ₩112,437 | ₩109,106 | ₩110,538 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,694 | ₩115,032 | ₩111,581 | ₩113,948 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,664 | ₩114,657 | ₩110,560 | ₩114,363 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,377 | ₩113,647 | ₩105,856 | ₩112,504 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,260 | ₩114,858 | ₩110,358 | ₩112,838 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩108,866 | ₩113,079 | ₩108,404 | ₩112,959 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,689 | ₩108,866 | ₩106,184 | ₩108,692 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,692 | ₩109,655 | ₩104,933 | ₩106,511 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,264 | ₩110,578 | ₩104,679 | ₩108,197 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,373 | ₩105,589 | ₩96,373 | ₩105,107 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩98,847 | ₩100,185 | ₩96,520 | ₩99,663 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,229 | ₩100,064 | ₩96,132 | ₩99,877 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,490 | ₩98,232 | ₩95,470 | ₩97,603 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,290 | ₩96,018 | ₩89,337 | ₩95,891 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,627 | ₩93,069 | ₩88,708 | ₩90,581 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩91,905 | ₩92,266 | ₩89,738 | ₩90,808 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,734 | ₩93,871 | ₩91,437 | ₩91,651 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,457 | ₩96,406 | ₩92,668 | ₩92,801 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,497 | ₩94,420 | ₩91,557 | ₩93,524 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,551 | ₩93,631 | ₩89,551 | ₩93,497 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩92,948 | ₩93,877 | ₩87,290 | ₩90,113 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,483 | ₩94,233 | ₩88,066 | ₩92,561 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,340 | ₩97,643 | ₩91,932 | ₩93,483 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,229 | ₩94,527 | ₩91,676 | ₩93,644 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,727 | ₩94,727 | ₩90,474 | ₩93,229 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,704 | ₩97,061 | ₩91,490 | ₩94,152 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,269 | ₩97,897 | ₩94,848 | ₩95,637 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩96,065 | ₩96,607 | ₩93,376 | ₩96,306 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,680 | ₩97,643 | ₩94,099 | ₩96,453 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,600 | ₩97,630 | ₩94,968 | ₩95,704 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,590 | ₩97,443 | ₩93,443 | ₩97,108 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,343 | ₩94,687 | ₩90,126 | ₩93,443 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩85,873 | ₩91,236 | ₩84,910 | ₩90,514 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,201 | ₩86,849 | ₩83,619 | ₩85,940 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,548 | ₩85,284 | ₩83,264 | ₩84,615 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,655 | ₩86,254 | ₩81,559 | ₩84,535 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,632 | ₩86,188 | ₩84,107 | ₩85,271 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,819 | ₩87,478 | ₩84,107 | ₩85,806 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,836 | ₩85,779 | ₩80,750 | ₩85,685 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,168 | ₩85,057 | ₩80,768 | ₩82,836 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,080 | ₩85,445 | ₩82,596 | ₩83,024 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,482 | ₩83,719 | ₩79,586 | ₩83,318 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,549 | ₩82,261 | ₩80,215 | ₩80,442 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,111 | ₩81,726 | ₩79,880 | ₩80,455 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,268 | ₩82,054 | ₩79,827 | ₩81,499 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,786 | ₩84,047 | ₩80,255 | ₩80,429 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,552 | ₩86,434 | ₩84,294 | ₩84,321 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,578 | ₩86,809 | ₩85,150 | ₩85,833 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,381 | ₩86,541 | ₩85,190 | ₩85,632 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩84,910 | ₩86,568 | ₩84,134 | ₩86,287 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,425 | ₩86,073 | ₩83,331 | ₩85,565 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,611 | ₩87,611 | ₩83,238 | ₩83,746 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩86,943 | ₩88,909 | ₩86,876 | ₩87,785 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩84,067 | ₩87,678 | ₩84,067 | ₩86,782 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩85,070 | ₩87,357 | ₩84,456 | ₩85,565 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩82,997 | ₩86,354 | ₩82,261 | ₩85,017 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,120 | ₩86,662 | ₩83,987 | ₩84,829 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,645 | ₩87,946 | ₩83,826 | ₩84,120 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,368 | ₩87,504 | ₩84,896 | ₩85,391 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,749 | ₩86,796 | ₩84,361 | ₩86,475 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,716 | ₩85,271 | ₩82,332 | ₩84,495 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,676 | ₩84,254 | ₩82,422 | ₩82,997 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,639 | ₩84,415 | ₩81,592 | ₩82,917 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,820 | ₩84,334 | ₩77,618 | ₩83,171 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,657 | ₩78,248 | ₩75,279 | ₩77,794 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩75,868 | ₩78,396 | ₩75,787 | ₩76,643 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,533 | ₩76,964 | ₩75,312 | ₩76,456 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,517 | ₩77,312 | ₩74,517 | ₩75,252 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,721 | ₩75,052 | ₩71,721 | ₩74,624 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,096 | ₩73,246 | ₩71,119 | ₩71,721 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,306 | ₩73,567 | ₩70,718 | ₩72,229 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩70,985 | ₩72,216 | ₩69,741 | ₩70,624 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,731 | ₩72,122 | ₩69,287 | ₩71,186 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,611 | ₩72,229 | ₩70,196 | ₩70,691 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,373 | ₩72,113 | ₩69,547 | ₩70,544 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,159 | ₩72,015 | ₩69,728 | ₩71,480 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,436 | ₩75,720 | ₩71,360 | ₩71,480 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩74,958 | ₩77,103 | ₩73,112 | ₩74,383 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,329 | ₩76,429 | ₩73,995 | ₩74,904 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩74,008 | ₩76,376 | ₩73,554 | ₩74,035 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩74,904 | ₩75,948 | ₩72,477 | ₩73,888 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,563 | ₩76,717 | ₩72,845 | ₩74,904 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩74,945 | ₩77,071 | ₩74,871 | ₩76,777 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,667 | ₩76,710 | ₩73,099 | ₩74,945 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,253 | ₩75,707 | ₩68,350 | ₩75,239 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,862 | ₩69,206 | ₩65,220 | ₩65,822 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,848 | ₩70,464 | ₩67,615 | ₩67,682 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩71,039 | ₩71,627 | ₩69,608 | ₩70,383 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,610 | ₩74,610 | ₩71,480 | ₩71,989 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,350 | ₩74,864 | ₩71,266 | ₩74,664 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,604 | ₩73,788 | ₩72,223 | ₩72,390 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩75,868 | ₩75,868 | ₩72,430 | ₩72,483 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩72,965 | ₩77,018 | ₩72,229 | ₩76,924 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,380 | ₩73,018 | ₩69,046 | ₩72,965 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,193 | ₩69,648 | ₩68,123 | ₩69,180 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,641 | ₩71,882 | ₩68,538 | ₩68,604 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,367 | ₩71,841 | ₩68,484 | ₩71,761 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,591 | ₩69,715 | ₩66,879 | ₩68,952 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,739 | ₩69,166 | ₩64,719 | ₩68,992 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,739 | ₩66,879 | ₩64,471 | ₩64,739 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,106 | ₩68,364 | ₩64,605 | ₩64,672 | -3.63% | 130만 |
|---|