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 | ₩87,506 | ₩88,083 | ₩85,534 | ₩85,936 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,837 | ₩87,935 | ₩84,387 | ₩87,425 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,501 | ₩85,534 | ₩83,770 | ₩84,837 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,422 | ₩85,547 | ₩82,409 | ₩84,193 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,840 | ₩82,610 | ₩80,060 | ₩82,261 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,479 | ₩82,409 | ₩77,574 | ₩80,826 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,561 | ₩78,653 | ₩76,454 | ₩77,419 | +1.12% | 109.1만 |
| 2026.09.30 | ₩77,084 | ₩77,513 | ₩75,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,205 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩76,011 | ₩77,614 | ₩75,273 | ₩76,655 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩76,226 | ₩77,164 | ₩75,112 | ₩76,682 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩78,157 | ₩78,318 | ₩75,583 | ₩77,674 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,767 | ₩80,390 | ₩77,486 | ₩78,211 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,652 | ₩81,470 | ₩79,176 | ₩79,418 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,334 | ₩83,938 | ₩80,249 | ₩80,652 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,409 | ₩84,595 | ₩82,234 | ₩82,315 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩82,033 | ₩83,509 | ₩81,222 | ₩82,409 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,877 | ₩85,011 | ₩81,872 | ₩82,583 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,959 | ₩84,729 | ₩81,953 | ₩83,200 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,400 | ₩85,588 | ₩83,354 | ₩84,085 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,446 | ₩88,525 | ₩85,387 | ₩85,534 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,881 | ₩89,531 | ₩84,998 | ₩85,494 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩89,196 | ₩90,188 | ₩87,238 | ₩87,412 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,665 | ₩93,676 | ₩89,571 | ₩90,148 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩94,252 | ₩94,252 | ₩90,242 | ₩90,242 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,428 | ₩95,406 | ₩92,267 | ₩94,212 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,768 | ₩96,224 | ₩91,516 | ₩93,461 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩94,293 | ₩96,825 | ₩93,743 | ₩94,916 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,984 | ₩95,138 | ₩92,831 | ₩94,306 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,944 | ₩95,902 | ₩93,099 | ₩93,703 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩97,016 | ₩98,290 | ₩94,239 | ₩94,990 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,416 | ₩99,430 | ₩96,191 | ₩97,619 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩101,133 | ₩101,623 | ₩99,403 | ₩100,449 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,528 | ₩102,736 | ₩99,745 | ₩101,133 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩99,296 | ₩103,454 | ₩98,813 | ₩102,676 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,711 | ₩100,060 | ₩97,887 | ₩99,209 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩99,121 | ₩101,288 | ₩98,893 | ₩99,430 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,692 | ₩101,442 | ₩97,713 | ₩100,637 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,633 | ₩98,263 | ₩96,399 | ₩97,418 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,378 | ₩99,457 | ₩95,768 | ₩97,445 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,673 | ₩98,799 | ₩96,881 | ₩97,592 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩97,297 | ₩98,813 | ₩96,264 | ₩97,552 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩96,291 | ₩98,317 | ₩94,749 | ₩96,989 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,416 | ₩98,142 | ₩90,416 | ₩96,238 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,793 | ₩92,871 | ₩88,793 | ₩90,899 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩90,081 | ₩91,167 | ₩88,740 | ₩89,746 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,650 | ₩93,897 | ₩89,263 | ₩89,504 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,330 | ₩99,309 | ₩87,117 | ₩95,862 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,638 | ₩85,293 | ₩80,088 | ₩83,670 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,477 | ₩81,436 | ₩77,218 | ₩79,968 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩81,202 | ₩82,355 | ₩79,391 | ₩79,860 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,550 | ₩81,946 | ₩78,600 | ₩81,470 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩81,215 | ₩84,139 | ₩81,215 | ₩83,080 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,738 | ₩83,985 | ₩80,679 | ₩82,114 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,372 | ₩81,188 | ₩78,003 | ₩79,807 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,300 | ₩77,902 | ₩74,267 | ₩77,178 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,614 | ₩78,989 | ₩75,555 | ₩75,997 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,626 | ₩78,875 | ₩76,467 | ₩77,406 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩76,038 | ₩78,975 | ₩75,572 | ₩78,626 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,413 | ₩76,869 | ₩74,971 | ₩76,386 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,662 | ₩77,500 | ₩73,060 | ₩75,971 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,346 | ₩77,781 | ₩75,609 | ₩76,360 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,825 | ₩77,218 | ₩73,348 | ₩75,421 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,562 | ₩75,045 | ₩72,242 | ₩72,738 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,907 | ₩78,318 | ₩71,826 | ₩75,005 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,589 | ₩75,099 | ₩71,732 | ₩71,920 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,987 | ₩75,246 | ₩71,115 | ₩74,401 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,497 | ₩73,583 | ₩70,250 | ₩72,765 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,865 | ₩74,978 | ₩71,806 | ₩73,114 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,528 | ₩75,716 | ₩71,397 | ₩72,550 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩76,118 | ₩77,540 | ₩73,717 | ₩75,622 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,404 | ₩81,322 | ₩70,035 | ₩75,112 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩81,215 | ₩81,215 | ₩78,036 | ₩79,297 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,701 | ₩81,524 | ₩77,299 | ₩81,336 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,478 | ₩77,620 | ₩70,478 | ₩77,030 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,552 | ₩72,530 | ₩70,552 | ₩71,598 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,652 | ₩73,141 | ₩69,318 | ₩70,740 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,929 | ₩71,685 | ₩68,580 | ₩71,585 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,428 | ₩74,428 | ₩67,735 | ₩68,298 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,568 | ₩76,266 | ₩73,462 | ₩73,784 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩76,252 | ₩77,701 | ₩74,240 | ₩74,656 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩73,033 | ₩77,218 | ₩72,556 | ₩76,574 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,692 | ₩74,576 | ₩71,162 | ₩73,087 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,948 | ₩71,732 | ₩69,076 | ₩70,632 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,373 | ₩70,968 | ₩66,328 | ₩70,042 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,513 | ₩69,787 | ₩67,653 | ₩67,869 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩69,224 | ₩71,705 | ₩68,171 | ₩68,607 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩66,099 | ₩70,243 | ₩65,254 | ₩68,942 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,501 | ₩67,614 | ₩65,039 | ₩66,716 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,601 | ₩68,687 | ₩64,395 | ₩66,018 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,904 | ₩68,634 | ₩65,723 | ₩67,065 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩66,032 | ₩67,963 | ₩63,718 | ₩66,877 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,896 | ₩68,171 | ₩65,616 | ₩66,287 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,981 | ₩71,705 | ₩69,009 | ₩69,211 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,372 | ₩71,907 | ₩68,889 | ₩71,209 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,392 | ₩70,713 | ₩68,003 | ₩70,190 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,291 | ₩69,881 | ₩67,829 | ₩68,406 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,647 | ₩69,237 | ₩67,065 | ₩69,184 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,406 | ₩69,345 | ₩65,676 | ₩68,808 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,738 | ₩65,267 | ₩62,303 | ₩64,851 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,254 | ₩66,099 | ₩63,041 | ₩63,564 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩67,118 | ₩69,519 | ₩64,167 | ₩64,986 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,844 | ₩66,997 | ₩64,127 | ₩66,193 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,240 | ₩67,735 | ₩65,120 | ₩66,179 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,910 | ₩68,580 | ₩64,315 | ₩65,227 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,279 | ₩70,243 | ₩66,488 | ₩68,768 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,887 | ₩71,578 | ₩66,494 | ₩66,582 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,831 | ₩74,965 | ₩69,921 | ₩71,196 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,440 | ₩77,714 | ₩74,173 | ₩74,938 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,999 | ₩83,160 | ₩70,720 | ₩73,670 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩85,239 | ₩86,218 | ₩80,585 | ₩80,705 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,488 | ₩87,184 | ₩83,120 | ₩85,252 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,376 | ₩91,154 | ₩87,077 | ₩87,385 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩89,209 | ₩90,953 | ₩88,203 | ₩90,376 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,398 | ₩89,062 | ₩86,969 | ₩88,713 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,801 | ₩89,182 | ₩86,916 | ₩88,056 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,592 | ₩90,658 | ₩86,983 | ₩87,787 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩88,042 | ₩89,008 | ₩86,647 | ₩88,726 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,686 | ₩89,652 | ₩84,917 | ₩87,935 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩88,042 | ₩90,088 | ₩87,854 | ₩88,471 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩91,261 | ₩92,160 | ₩86,312 | ₩86,956 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,804 | ₩93,448 | ₩90,644 | ₩91,369 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,899 | ₩96,559 | ₩88,988 | ₩93,220 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,831 | ₩93,260 | ₩89,196 | ₩90,322 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩93,005 | ₩93,676 | ₩90,577 | ₩92,267 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,731 | ₩93,542 | ₩91,047 | ₩92,697 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,787 | ₩91,677 | ₩86,218 | ₩91,543 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,364 | ₩89,866 | ₩85,930 | ₩86,916 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,661 | ₩90,108 | ₩84,770 | ₩89,370 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,780 | ₩90,175 | ₩85,782 | ₩87,224 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,720 | ₩85,051 | ₩77,493 | ₩84,555 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,847 | ₩80,316 | ₩76,534 | ₩79,150 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩79,150 | ₩82,201 | ₩77,795 | ₩79,673 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,385 | ₩81,617 | ₩76,185 | ₩80,585 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,917 | ₩80,088 | ₩75,917 | ₩79,082 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,997 | ₩77,352 | ₩75,126 | ₩75,917 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,841 | ₩79,203 | ₩74,710 | ₩75,018 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,820 | ₩80,638 | ₩76,722 | ₩78,854 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,881 | ₩81,242 | ₩75,555 | ₩80,612 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,755 | ₩89,088 | ₩70,163 | ₩79,042 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,404 | ₩89,263 | ₩85,702 | ₩86,755 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,883 | ₩87,519 | ₩83,710 | ₩86,567 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩86,245 | ₩86,500 | ₩83,133 | ₩84,729 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,397 | ₩90,669 | ₩86,996 | ₩87,318 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩102,112 | ₩105,251 | ₩88,968 | ₩90,430 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,413 | ₩104,460 | ₩98,708 | ₩101,093 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,627 | ₩106,431 | ₩101,583 | ₩102,743 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,874 | ₩108,410 | ₩104,594 | ₩104,674 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩109,275 | ₩111,061 | ₩107,571 | ₩107,746 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,884 | ₩112,507 | ₩109,181 | ₩109,704 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩110,026 | ₩111,569 | ₩106,645 | ₩111,099 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,709 | ₩112,749 | ₩109,409 | ₩110,844 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩114,010 | ₩115,351 | ₩111,890 | ₩114,264 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,977 | ₩114,975 | ₩110,867 | ₩114,680 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,683 | ₩113,963 | ₩106,150 | ₩112,816 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,569 | ₩115,177 | ₩110,664 | ₩113,151 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩109,168 | ₩113,393 | ₩108,705 | ₩113,272 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,987 | ₩109,168 | ₩106,478 | ₩108,993 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,993 | ₩109,959 | ₩105,224 | ₩106,807 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,564 | ₩110,884 | ₩104,969 | ₩108,497 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,640 | ₩105,881 | ₩96,640 | ₩105,399 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩99,121 | ₩100,463 | ₩96,787 | ₩99,940 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,498 | ₩100,342 | ₩96,399 | ₩100,154 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,755 | ₩98,504 | ₩95,735 | ₩97,874 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,543 | ₩96,285 | ₩89,585 | ₩96,157 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,884 | ₩93,327 | ₩88,954 | ₩90,832 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩92,160 | ₩92,522 | ₩89,987 | ₩91,060 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,992 | ₩94,132 | ₩91,691 | ₩91,905 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,716 | ₩96,673 | ₩92,925 | ₩93,059 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,756 | ₩94,682 | ₩91,811 | ₩93,783 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,799 | ₩93,890 | ₩89,799 | ₩93,756 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩93,206 | ₩94,137 | ₩87,533 | ₩90,363 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,743 | ₩94,494 | ₩88,311 | ₩92,817 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,601 | ₩97,914 | ₩92,187 | ₩93,743 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,488 | ₩94,789 | ₩91,931 | ₩93,904 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,990 | ₩94,990 | ₩90,725 | ₩93,488 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,969 | ₩97,331 | ₩91,744 | ₩94,413 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,539 | ₩98,169 | ₩95,111 | ₩95,902 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩96,331 | ₩96,875 | ₩93,635 | ₩96,573 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,948 | ₩97,914 | ₩94,360 | ₩96,720 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,868 | ₩97,901 | ₩95,232 | ₩95,969 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,850 | ₩97,713 | ₩93,703 | ₩97,378 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,597 | ₩94,950 | ₩90,376 | ₩93,703 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩86,111 | ₩91,489 | ₩85,145 | ₩90,765 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,434 | ₩87,090 | ₩83,851 | ₩86,178 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,783 | ₩85,521 | ₩83,495 | ₩84,850 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,890 | ₩86,493 | ₩81,785 | ₩84,770 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,869 | ₩86,427 | ₩84,340 | ₩85,507 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩86,057 | ₩87,720 | ₩84,340 | ₩86,044 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩83,066 | ₩86,017 | ₩80,974 | ₩85,923 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,395 | ₩85,293 | ₩80,992 | ₩83,066 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,313 | ₩85,682 | ₩82,825 | ₩83,254 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,705 | ₩83,951 | ₩79,807 | ₩83,549 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,772 | ₩82,489 | ₩80,437 | ₩80,665 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,336 | ₩81,953 | ₩80,102 | ₩80,679 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,491 | ₩82,281 | ₩80,048 | ₩81,725 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩84,018 | ₩84,280 | ₩80,477 | ₩80,652 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,789 | ₩86,674 | ₩84,528 | ₩84,555 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,816 | ₩87,050 | ₩85,387 | ₩86,071 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,621 | ₩86,781 | ₩85,427 | ₩85,869 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩85,145 | ₩86,808 | ₩84,367 | ₩86,527 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,656 | ₩86,312 | ₩83,562 | ₩85,802 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,854 | ₩87,854 | ₩83,468 | ₩83,978 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩87,184 | ₩89,156 | ₩87,117 | ₩88,029 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩84,300 | ₩87,922 | ₩84,300 | ₩87,023 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩85,306 | ₩87,600 | ₩84,690 | ₩85,802 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩83,227 | ₩86,594 | ₩82,489 | ₩85,252 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,354 | ₩86,902 | ₩84,220 | ₩85,065 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,883 | ₩88,190 | ₩84,059 | ₩84,354 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,607 | ₩87,747 | ₩85,132 | ₩85,628 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,984 | ₩87,036 | ₩84,595 | ₩86,714 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,945 | ₩85,507 | ₩82,560 | ₩84,729 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,905 | ₩84,488 | ₩82,650 | ₩83,227 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,871 | ₩84,649 | ₩81,819 | ₩83,147 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩78,036 | ₩84,568 | ₩77,834 | ₩83,401 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,869 | ₩78,465 | ₩75,488 | ₩78,009 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩76,078 | ₩78,613 | ₩75,997 | ₩76,856 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,743 | ₩77,178 | ₩75,521 | ₩76,668 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,723 | ₩77,527 | ₩74,723 | ₩75,461 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,920 | ₩75,260 | ₩71,920 | ₩74,831 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,296 | ₩73,449 | ₩71,316 | ₩71,920 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,504 | ₩73,771 | ₩70,914 | ₩72,430 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩71,182 | ₩72,416 | ₩69,935 | ₩70,820 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,927 | ₩72,322 | ₩69,479 | ₩71,383 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,807 | ₩72,430 | ₩70,391 | ₩70,887 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,571 | ₩72,313 | ₩69,740 | ₩70,740 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,357 | ₩72,215 | ₩69,921 | ₩71,679 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,643 | ₩75,930 | ₩71,558 | ₩71,679 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩75,166 | ₩77,317 | ₩73,315 | ₩74,589 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,535 | ₩76,641 | ₩74,200 | ₩75,112 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩74,214 | ₩76,588 | ₩73,758 | ₩74,240 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩75,112 | ₩76,158 | ₩72,678 | ₩74,093 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,775 | ₩76,930 | ₩73,047 | ₩75,112 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩75,152 | ₩77,285 | ₩75,079 | ₩76,990 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,877 | ₩76,923 | ₩73,302 | ₩75,152 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,451 | ₩75,917 | ₩68,540 | ₩75,448 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩68,050 | ₩69,398 | ₩65,401 | ₩66,005 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩70,042 | ₩70,659 | ₩67,802 | ₩67,869 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩71,236 | ₩71,826 | ₩69,801 | ₩70,579 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,817 | ₩74,817 | ₩71,679 | ₩72,188 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,550 | ₩75,072 | ₩71,464 | ₩74,871 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,805 | ₩73,992 | ₩72,423 | ₩72,591 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩76,078 | ₩76,078 | ₩72,631 | ₩72,685 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩73,167 | ₩77,231 | ₩72,430 | ₩77,138 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,573 | ₩73,221 | ₩69,237 | ₩73,167 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,385 | ₩69,841 | ₩68,312 | ₩69,372 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,839 | ₩72,081 | ₩68,728 | ₩68,795 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,559 | ₩72,041 | ₩68,674 | ₩71,960 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,781 | ₩69,908 | ₩67,065 | ₩69,143 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,918 | ₩69,358 | ₩64,898 | ₩69,184 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,918 | ₩67,065 | ₩64,650 | ₩64,918 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,293 | ₩68,553 | ₩64,784 | ₩64,851 | -3.63% | 130만 |
|---|