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 | ₩87,355 | ₩87,931 | ₩85,387 | ₩85,788 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,690 | ₩87,784 | ₩84,242 | ₩87,275 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,356 | ₩85,387 | ₩83,626 | ₩84,690 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,280 | ₩85,400 | ₩82,267 | ₩84,048 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,700 | ₩82,468 | ₩79,922 | ₩82,120 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,344 | ₩82,267 | ₩77,440 | ₩80,687 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,429 | ₩78,518 | ₩76,322 | ₩77,286 | +1.12% | 109.1만 |
| 2026.09.30 | ₩76,951 | ₩77,380 | ₩75,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,072 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,880 | ₩77,480 | ₩75,144 | ₩76,523 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩76,094 | ₩77,032 | ₩74,983 | ₩76,549 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩78,022 | ₩78,183 | ₩75,453 | ₩77,540 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,629 | ₩80,252 | ₩77,353 | ₩78,076 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,513 | ₩81,330 | ₩79,040 | ₩79,281 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,191 | ₩83,793 | ₩80,111 | ₩80,513 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,267 | ₩84,449 | ₩82,093 | ₩82,173 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,892 | ₩83,365 | ₩81,082 | ₩82,267 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,731 | ₩84,865 | ₩81,731 | ₩82,441 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,816 | ₩84,583 | ₩81,812 | ₩83,057 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,253 | ₩85,440 | ₩83,211 | ₩83,941 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,297 | ₩88,373 | ₩85,239 | ₩85,387 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,730 | ₩89,377 | ₩84,851 | ₩85,347 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩89,042 | ₩90,033 | ₩87,087 | ₩87,261 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,511 | ₩93,514 | ₩89,417 | ₩89,993 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩94,090 | ₩94,090 | ₩90,087 | ₩90,087 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,269 | ₩95,242 | ₩92,108 | ₩94,050 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,603 | ₩96,058 | ₩91,359 | ₩93,300 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩94,130 | ₩96,658 | ₩93,581 | ₩94,753 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,822 | ₩94,974 | ₩92,671 | ₩94,144 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,782 | ₩95,737 | ₩92,939 | ₩93,541 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,848 | ₩98,120 | ₩94,077 | ₩94,827 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,245 | ₩99,259 | ₩96,025 | ₩97,451 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩100,959 | ₩101,448 | ₩99,232 | ₩100,276 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,352 | ₩102,559 | ₩99,573 | ₩100,959 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩99,125 | ₩103,276 | ₩98,643 | ₩102,499 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,540 | ₩99,888 | ₩97,719 | ₩99,038 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩98,951 | ₩101,113 | ₩98,723 | ₩99,259 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,522 | ₩101,267 | ₩97,545 | ₩100,464 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,464 | ₩98,094 | ₩96,232 | ₩97,250 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,212 | ₩99,285 | ₩95,603 | ₩97,277 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,505 | ₩98,629 | ₩96,715 | ₩97,424 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩97,130 | ₩98,643 | ₩96,099 | ₩97,384 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩96,125 | ₩98,147 | ₩94,586 | ₩96,822 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,261 | ₩97,973 | ₩90,261 | ₩96,072 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,640 | ₩92,711 | ₩88,640 | ₩90,743 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,926 | ₩91,010 | ₩88,587 | ₩89,591 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,493 | ₩93,735 | ₩89,109 | ₩89,350 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,176 | ₩99,138 | ₩86,967 | ₩95,697 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,499 | ₩85,146 | ₩79,950 | ₩83,526 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,339 | ₩81,296 | ₩77,085 | ₩79,830 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩81,062 | ₩82,213 | ₩79,254 | ₩79,723 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,410 | ₩81,805 | ₩78,464 | ₩81,330 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩81,075 | ₩83,994 | ₩81,075 | ₩82,936 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,597 | ₩83,840 | ₩80,540 | ₩81,972 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,237 | ₩81,048 | ₩77,868 | ₩79,669 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,170 | ₩77,768 | ₩74,139 | ₩77,045 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,483 | ₩78,853 | ₩75,425 | ₩75,867 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,491 | ₩78,739 | ₩76,335 | ₩77,273 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,907 | ₩78,839 | ₩75,442 | ₩78,491 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,282 | ₩76,737 | ₩74,842 | ₩76,255 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,532 | ₩77,366 | ₩72,934 | ₩75,840 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,215 | ₩77,647 | ₩75,478 | ₩76,228 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,697 | ₩77,085 | ₩73,222 | ₩75,291 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,434 | ₩74,916 | ₩72,117 | ₩72,613 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,783 | ₩78,183 | ₩71,702 | ₩74,876 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,461 | ₩74,969 | ₩71,609 | ₩71,796 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,863 | ₩75,117 | ₩70,993 | ₩74,273 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,372 | ₩73,456 | ₩70,129 | ₩72,640 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,738 | ₩74,849 | ₩71,682 | ₩72,988 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,398 | ₩75,585 | ₩71,274 | ₩72,425 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩75,987 | ₩77,406 | ₩73,590 | ₩75,492 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,268 | ₩81,182 | ₩69,915 | ₩74,983 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩81,075 | ₩81,075 | ₩77,902 | ₩79,160 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,567 | ₩81,383 | ₩77,165 | ₩81,196 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,357 | ₩77,487 | ₩70,357 | ₩76,898 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,430 | ₩72,405 | ₩70,430 | ₩71,475 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,528 | ₩73,015 | ₩69,198 | ₩70,618 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,810 | ₩71,562 | ₩68,462 | ₩71,461 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,300 | ₩74,300 | ₩67,618 | ₩68,181 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,438 | ₩76,134 | ₩73,336 | ₩73,657 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩76,121 | ₩77,567 | ₩74,113 | ₩74,528 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,907 | ₩77,085 | ₩72,431 | ₩76,442 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,568 | ₩74,447 | ₩71,040 | ₩72,961 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,828 | ₩71,609 | ₩68,957 | ₩70,511 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,257 | ₩70,845 | ₩66,214 | ₩69,922 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,395 | ₩69,667 | ₩67,537 | ₩67,752 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩69,105 | ₩71,582 | ₩68,054 | ₩68,489 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩65,985 | ₩70,122 | ₩65,141 | ₩68,824 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,387 | ₩67,498 | ₩64,927 | ₩66,601 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,485 | ₩68,569 | ₩64,284 | ₩65,905 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,788 | ₩68,516 | ₩65,610 | ₩66,949 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,918 | ₩67,846 | ₩63,608 | ₩66,762 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,779 | ₩68,054 | ₩65,503 | ₩66,172 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,859 | ₩71,582 | ₩68,891 | ₩69,091 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,252 | ₩71,783 | ₩68,770 | ₩71,086 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,275 | ₩70,591 | ₩67,886 | ₩70,069 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,172 | ₩69,761 | ₩67,712 | ₩68,288 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,529 | ₩69,118 | ₩66,949 | ₩69,065 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,288 | ₩69,225 | ₩65,563 | ₩68,690 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,628 | ₩65,155 | ₩62,196 | ₩64,740 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,141 | ₩65,985 | ₩62,932 | ₩63,454 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩67,003 | ₩69,399 | ₩64,057 | ₩64,874 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,731 | ₩66,882 | ₩64,017 | ₩66,079 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,128 | ₩67,618 | ₩65,007 | ₩66,065 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,793 | ₩68,462 | ₩64,204 | ₩65,115 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,163 | ₩70,122 | ₩66,373 | ₩68,650 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,765 | ₩71,455 | ₩66,380 | ₩66,467 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,702 | ₩74,836 | ₩69,801 | ₩71,073 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,308 | ₩77,580 | ₩74,046 | ₩74,809 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,856 | ₩83,017 | ₩70,598 | ₩73,543 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩85,092 | ₩86,070 | ₩80,446 | ₩80,566 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,342 | ₩87,034 | ₩82,977 | ₩85,106 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,220 | ₩90,997 | ₩86,927 | ₩87,235 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩89,056 | ₩90,796 | ₩88,051 | ₩90,220 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,248 | ₩88,908 | ₩86,819 | ₩88,560 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,650 | ₩89,029 | ₩86,766 | ₩87,904 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,440 | ₩90,502 | ₩86,833 | ₩87,636 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,891 | ₩88,855 | ₩86,498 | ₩88,574 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,533 | ₩89,497 | ₩84,771 | ₩87,784 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,891 | ₩89,933 | ₩87,703 | ₩88,319 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩91,104 | ₩92,001 | ₩86,163 | ₩86,806 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,644 | ₩93,287 | ₩90,488 | ₩91,211 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,743 | ₩96,393 | ₩88,835 | ₩93,059 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,673 | ₩93,099 | ₩89,042 | ₩90,167 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,845 | ₩93,514 | ₩90,421 | ₩92,108 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,573 | ₩93,380 | ₩90,890 | ₩92,537 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,636 | ₩91,519 | ₩86,070 | ₩91,385 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,212 | ₩89,712 | ₩85,782 | ₩86,766 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,511 | ₩89,953 | ₩84,624 | ₩89,216 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,627 | ₩90,020 | ₩85,634 | ₩87,074 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,585 | ₩84,905 | ₩77,360 | ₩84,409 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,709 | ₩80,178 | ₩76,402 | ₩79,013 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩79,013 | ₩82,059 | ₩77,661 | ₩79,535 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,250 | ₩81,477 | ₩76,054 | ₩80,446 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,786 | ₩79,950 | ₩75,786 | ₩78,946 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,867 | ₩77,219 | ₩74,996 | ₩75,786 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,705 | ₩79,067 | ₩74,581 | ₩74,889 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,683 | ₩80,499 | ₩76,590 | ₩78,719 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,745 | ₩81,102 | ₩75,425 | ₩80,473 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,605 | ₩88,935 | ₩70,042 | ₩78,906 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,252 | ₩89,109 | ₩85,554 | ₩86,605 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,735 | ₩87,368 | ₩83,566 | ₩86,418 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩86,096 | ₩86,351 | ₩82,990 | ₩84,583 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,243 | ₩90,512 | ₩86,846 | ₩87,168 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩101,937 | ₩105,070 | ₩88,815 | ₩90,274 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,235 | ₩104,280 | ₩98,538 | ₩100,919 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,445 | ₩106,248 | ₩101,408 | ₩102,566 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,690 | ₩108,223 | ₩104,414 | ₩104,494 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩109,087 | ₩110,870 | ₩107,386 | ₩107,560 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,693 | ₩112,314 | ₩108,993 | ₩109,515 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,837 | ₩111,376 | ₩106,461 | ₩110,908 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,514 | ₩112,555 | ₩109,221 | ₩110,653 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,813 | ₩115,152 | ₩111,698 | ₩114,068 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,782 | ₩114,777 | ₩110,676 | ₩114,483 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,493 | ₩113,766 | ₩105,967 | ₩112,622 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,376 | ₩114,978 | ₩110,474 | ₩112,956 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩108,980 | ₩113,197 | ₩108,518 | ₩113,077 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,801 | ₩108,980 | ₩106,295 | ₩108,806 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,806 | ₩109,770 | ₩105,043 | ₩106,623 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,377 | ₩110,693 | ₩104,789 | ₩108,310 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,474 | ₩105,699 | ₩96,474 | ₩105,217 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩98,951 | ₩100,290 | ₩96,621 | ₩99,767 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,330 | ₩100,169 | ₩96,232 | ₩99,982 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,590 | ₩98,335 | ₩95,570 | ₩97,705 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,385 | ₩96,119 | ₩89,430 | ₩95,991 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,724 | ₩93,166 | ₩88,801 | ₩90,676 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩92,001 | ₩92,363 | ₩89,832 | ₩90,903 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,831 | ₩93,970 | ₩91,533 | ₩91,747 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,555 | ₩96,507 | ₩92,765 | ₩92,898 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,595 | ₩94,519 | ₩91,653 | ₩93,621 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,645 | ₩93,729 | ₩89,645 | ₩93,595 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩93,046 | ₩93,975 | ₩87,382 | ₩90,207 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,581 | ₩94,331 | ₩88,158 | ₩92,657 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,438 | ₩97,746 | ₩92,028 | ₩93,581 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,327 | ₩94,626 | ₩91,772 | ₩93,742 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,827 | ₩94,827 | ₩90,569 | ₩93,327 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,804 | ₩97,163 | ₩91,586 | ₩94,251 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,371 | ₩98,000 | ₩94,947 | ₩95,737 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩96,166 | ₩96,708 | ₩93,474 | ₩96,407 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,781 | ₩97,746 | ₩94,197 | ₩96,554 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,701 | ₩97,732 | ₩95,068 | ₩95,804 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,688 | ₩97,545 | ₩93,541 | ₩97,210 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,439 | ₩94,786 | ₩90,220 | ₩93,541 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩85,963 | ₩91,332 | ₩84,998 | ₩90,609 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,289 | ₩86,940 | ₩83,706 | ₩86,029 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,637 | ₩85,373 | ₩83,352 | ₩84,704 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,744 | ₩86,344 | ₩81,644 | ₩84,624 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,721 | ₩86,279 | ₩84,195 | ₩85,360 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,909 | ₩87,569 | ₩84,195 | ₩85,896 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,923 | ₩85,869 | ₩80,834 | ₩85,775 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,254 | ₩85,146 | ₩80,853 | ₩82,923 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,168 | ₩85,534 | ₩82,682 | ₩83,110 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,566 | ₩83,807 | ₩79,669 | ₩83,405 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,633 | ₩82,347 | ₩80,299 | ₩80,526 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,196 | ₩81,812 | ₩79,964 | ₩80,540 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,352 | ₩82,140 | ₩79,910 | ₩81,584 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,874 | ₩84,135 | ₩80,339 | ₩80,513 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,641 | ₩86,525 | ₩84,383 | ₩84,409 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,668 | ₩86,900 | ₩85,239 | ₩85,922 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,471 | ₩86,632 | ₩85,280 | ₩85,721 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩84,998 | ₩86,659 | ₩84,222 | ₩86,378 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,512 | ₩86,163 | ₩83,418 | ₩85,655 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,703 | ₩87,703 | ₩83,325 | ₩83,834 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩87,034 | ₩89,002 | ₩86,967 | ₩87,877 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩84,155 | ₩87,770 | ₩84,155 | ₩86,873 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩85,159 | ₩87,449 | ₩84,545 | ₩85,655 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩83,084 | ₩86,445 | ₩82,347 | ₩85,106 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,208 | ₩86,753 | ₩84,075 | ₩84,918 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,735 | ₩88,038 | ₩83,914 | ₩84,208 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,458 | ₩87,596 | ₩84,985 | ₩85,480 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,838 | ₩86,886 | ₩84,449 | ₩86,565 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,803 | ₩85,360 | ₩82,418 | ₩84,583 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,762 | ₩84,342 | ₩82,508 | ₩83,084 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,726 | ₩84,503 | ₩81,678 | ₩83,003 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,902 | ₩84,423 | ₩77,700 | ₩83,258 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,737 | ₩78,330 | ₩75,358 | ₩77,875 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩75,947 | ₩78,478 | ₩75,867 | ₩76,724 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,612 | ₩77,045 | ₩75,391 | ₩76,536 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,595 | ₩77,393 | ₩74,595 | ₩75,331 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,796 | ₩75,130 | ₩71,796 | ₩74,702 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,171 | ₩73,323 | ₩71,194 | ₩71,796 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,381 | ₩73,644 | ₩70,792 | ₩72,305 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩71,060 | ₩72,292 | ₩69,814 | ₩70,698 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,805 | ₩72,198 | ₩69,359 | ₩71,261 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,685 | ₩72,305 | ₩70,270 | ₩70,765 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,448 | ₩72,188 | ₩69,620 | ₩70,618 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,234 | ₩72,091 | ₩69,801 | ₩71,555 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,514 | ₩75,800 | ₩71,435 | ₩71,555 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩75,036 | ₩77,184 | ₩73,189 | ₩74,461 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,407 | ₩76,509 | ₩74,072 | ₩74,983 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩74,086 | ₩76,456 | ₩73,631 | ₩74,113 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩74,983 | ₩76,027 | ₩72,553 | ₩73,965 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,643 | ₩76,797 | ₩72,921 | ₩74,983 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩75,023 | ₩77,152 | ₩74,949 | ₩76,857 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,746 | ₩76,791 | ₩73,175 | ₩75,023 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,327 | ₩75,786 | ₩68,422 | ₩75,318 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,933 | ₩69,279 | ₩65,289 | ₩65,891 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,922 | ₩70,537 | ₩67,685 | ₩67,752 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩71,113 | ₩71,702 | ₩69,681 | ₩70,457 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,688 | ₩74,688 | ₩71,555 | ₩72,064 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,425 | ₩74,943 | ₩71,341 | ₩74,742 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,680 | ₩73,865 | ₩72,298 | ₩72,466 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩75,947 | ₩75,947 | ₩72,506 | ₩72,559 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩73,041 | ₩77,098 | ₩72,305 | ₩77,005 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,453 | ₩73,095 | ₩69,118 | ₩73,041 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,265 | ₩69,721 | ₩68,194 | ₩69,252 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,716 | ₩71,957 | ₩68,609 | ₩68,676 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,440 | ₩71,917 | ₩68,556 | ₩71,836 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,663 | ₩69,788 | ₩66,949 | ₩69,024 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,807 | ₩69,239 | ₩64,787 | ₩69,065 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,807 | ₩66,949 | ₩64,539 | ₩64,807 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,177 | ₩68,435 | ₩64,673 | ₩64,740 | -3.63% | 130만 |
|---|