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 | ₩87,496 | ₩88,073 | ₩85,524 | ₩85,927 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,827 | ₩87,925 | ₩84,378 | ₩87,416 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,492 | ₩85,524 | ₩83,761 | ₩84,827 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,413 | ₩85,538 | ₩82,400 | ₩84,183 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,831 | ₩82,601 | ₩80,051 | ₩82,252 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,470 | ₩82,400 | ₩77,565 | ₩80,817 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,552 | ₩78,644 | ₩76,445 | ₩77,411 | +1.12% | 109.1만 |
| 2026.09.30 | ₩77,075 | ₩77,504 | ₩75,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,196 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩76,002 | ₩77,605 | ₩75,265 | ₩76,646 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩76,217 | ₩77,156 | ₩75,104 | ₩76,673 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩78,148 | ₩78,309 | ₩75,575 | ₩77,665 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,758 | ₩80,381 | ₩77,478 | ₩78,202 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,643 | ₩81,461 | ₩79,167 | ₩79,409 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,325 | ₩83,929 | ₩80,240 | ₩80,643 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,400 | ₩84,586 | ₩82,225 | ₩82,306 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩82,024 | ₩83,499 | ₩81,213 | ₩82,400 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,867 | ₩85,001 | ₩81,863 | ₩82,574 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,950 | ₩84,720 | ₩81,944 | ₩83,191 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,390 | ₩85,578 | ₩83,345 | ₩84,076 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,436 | ₩88,515 | ₩85,377 | ₩85,524 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,871 | ₩89,521 | ₩84,988 | ₩85,484 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩89,186 | ₩90,178 | ₩87,228 | ₩87,402 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,655 | ₩93,665 | ₩89,561 | ₩90,138 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩94,242 | ₩94,242 | ₩90,232 | ₩90,232 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,418 | ₩95,395 | ₩92,257 | ₩94,202 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,757 | ₩96,213 | ₩91,506 | ₩93,451 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩94,282 | ₩96,814 | ₩93,732 | ₩94,906 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,974 | ₩95,127 | ₩92,820 | ₩94,296 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,933 | ₩95,892 | ₩93,089 | ₩93,692 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩97,005 | ₩98,279 | ₩94,228 | ₩94,980 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,405 | ₩99,419 | ₩96,180 | ₩97,608 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩101,122 | ₩101,611 | ₩99,392 | ₩100,438 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,517 | ₩102,725 | ₩99,734 | ₩101,122 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩99,285 | ₩103,442 | ₩98,802 | ₩102,664 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,700 | ₩100,049 | ₩97,876 | ₩99,197 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩99,110 | ₩101,276 | ₩98,882 | ₩99,419 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,681 | ₩101,430 | ₩97,702 | ₩100,626 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,622 | ₩98,252 | ₩96,388 | ₩97,407 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,368 | ₩99,446 | ₩95,757 | ₩97,434 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,662 | ₩98,788 | ₩96,871 | ₩97,581 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩97,286 | ₩98,802 | ₩96,254 | ₩97,541 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩96,280 | ₩98,306 | ₩94,738 | ₩96,978 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,406 | ₩98,131 | ₩90,406 | ₩96,227 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,783 | ₩92,861 | ₩88,783 | ₩90,889 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩90,071 | ₩91,157 | ₩88,730 | ₩89,736 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,640 | ₩93,887 | ₩89,253 | ₩89,494 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,320 | ₩99,298 | ₩87,107 | ₩95,851 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,629 | ₩85,283 | ₩80,079 | ₩83,660 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,468 | ₩81,427 | ₩77,209 | ₩79,959 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩81,193 | ₩82,346 | ₩79,382 | ₩79,851 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,541 | ₩81,937 | ₩78,591 | ₩81,461 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩81,206 | ₩84,130 | ₩81,206 | ₩83,070 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,729 | ₩83,975 | ₩80,670 | ₩82,105 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,363 | ₩81,179 | ₩77,994 | ₩79,798 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,292 | ₩77,893 | ₩74,259 | ₩77,169 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,606 | ₩78,980 | ₩75,546 | ₩75,989 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,618 | ₩78,866 | ₩76,458 | ₩77,397 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩76,029 | ₩78,966 | ₩75,564 | ₩78,618 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,405 | ₩76,861 | ₩74,963 | ₩76,378 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,654 | ₩77,491 | ₩73,052 | ₩75,962 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,338 | ₩77,773 | ₩75,600 | ₩76,351 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,816 | ₩77,209 | ₩73,340 | ₩75,412 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,554 | ₩75,037 | ₩72,234 | ₩72,730 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,899 | ₩78,309 | ₩71,818 | ₩74,997 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,581 | ₩75,090 | ₩71,724 | ₩71,912 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,979 | ₩75,238 | ₩71,107 | ₩74,393 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,489 | ₩73,575 | ₩70,242 | ₩72,757 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,857 | ₩74,970 | ₩71,798 | ₩73,106 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,520 | ₩75,707 | ₩71,389 | ₩72,542 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩76,110 | ₩77,531 | ₩73,709 | ₩75,613 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,395 | ₩81,313 | ₩70,028 | ₩75,104 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩81,206 | ₩81,206 | ₩78,028 | ₩79,288 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,692 | ₩81,514 | ₩77,290 | ₩81,327 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,470 | ₩77,612 | ₩70,470 | ₩77,022 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,544 | ₩72,522 | ₩70,544 | ₩71,590 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,644 | ₩73,132 | ₩69,310 | ₩70,732 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,921 | ₩71,677 | ₩68,572 | ₩71,577 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,420 | ₩74,420 | ₩67,728 | ₩68,291 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,560 | ₩76,257 | ₩73,454 | ₩73,776 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩76,244 | ₩77,692 | ₩74,232 | ₩74,648 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩73,025 | ₩77,209 | ₩72,548 | ₩76,566 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,684 | ₩74,567 | ₩71,154 | ₩73,079 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,940 | ₩71,724 | ₩69,069 | ₩70,624 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,365 | ₩70,960 | ₩66,321 | ₩70,034 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,505 | ₩69,780 | ₩67,646 | ₩67,862 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩69,216 | ₩71,697 | ₩68,163 | ₩68,599 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩66,091 | ₩70,236 | ₩65,246 | ₩68,935 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,494 | ₩67,607 | ₩65,032 | ₩66,708 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,593 | ₩68,680 | ₩64,388 | ₩66,011 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,896 | ₩68,626 | ₩65,716 | ₩67,057 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩66,024 | ₩67,956 | ₩63,711 | ₩66,869 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,889 | ₩68,163 | ₩65,609 | ₩66,279 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,973 | ₩71,697 | ₩69,002 | ₩69,203 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,364 | ₩71,899 | ₩68,881 | ₩71,201 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,385 | ₩70,705 | ₩67,996 | ₩70,182 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,283 | ₩69,873 | ₩67,821 | ₩68,398 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,640 | ₩69,230 | ₩67,057 | ₩69,176 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,398 | ₩69,337 | ₩65,669 | ₩68,800 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,731 | ₩65,260 | ₩62,296 | ₩64,844 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,246 | ₩66,091 | ₩63,034 | ₩63,557 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩67,111 | ₩69,511 | ₩64,160 | ₩64,978 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,837 | ₩66,990 | ₩64,120 | ₩66,185 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,233 | ₩67,728 | ₩65,112 | ₩66,172 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,902 | ₩68,572 | ₩64,308 | ₩65,220 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,272 | ₩70,236 | ₩66,480 | ₩68,760 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,879 | ₩71,570 | ₩66,487 | ₩66,574 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,822 | ₩74,956 | ₩69,914 | ₩71,188 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,432 | ₩77,706 | ₩74,165 | ₩74,929 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,990 | ₩83,151 | ₩70,712 | ₩73,662 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩85,229 | ₩86,208 | ₩80,576 | ₩80,696 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,478 | ₩87,174 | ₩83,110 | ₩85,243 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,366 | ₩91,144 | ₩87,067 | ₩87,375 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩89,199 | ₩90,943 | ₩88,193 | ₩90,366 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,389 | ₩89,052 | ₩86,960 | ₩88,703 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,791 | ₩89,172 | ₩86,906 | ₩88,046 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,582 | ₩90,648 | ₩86,973 | ₩87,778 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩88,032 | ₩88,998 | ₩86,638 | ₩88,716 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,676 | ₩89,642 | ₩84,908 | ₩87,925 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩88,032 | ₩90,078 | ₩87,845 | ₩88,462 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩91,251 | ₩92,150 | ₩86,302 | ₩86,946 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,793 | ₩93,437 | ₩90,634 | ₩91,358 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,889 | ₩96,549 | ₩88,978 | ₩93,209 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,821 | ₩93,249 | ₩89,186 | ₩90,312 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,995 | ₩93,665 | ₩90,567 | ₩92,257 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,721 | ₩93,531 | ₩91,037 | ₩92,686 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,778 | ₩91,667 | ₩86,208 | ₩91,533 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,354 | ₩89,856 | ₩85,920 | ₩86,906 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,651 | ₩90,098 | ₩84,760 | ₩89,360 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,770 | ₩90,165 | ₩85,773 | ₩87,214 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,712 | ₩85,042 | ₩77,484 | ₩84,545 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,838 | ₩80,307 | ₩76,525 | ₩79,141 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩79,141 | ₩82,192 | ₩77,786 | ₩79,664 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,376 | ₩81,608 | ₩76,177 | ₩80,576 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,909 | ₩80,079 | ₩75,909 | ₩79,074 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,989 | ₩77,344 | ₩75,117 | ₩75,909 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,832 | ₩79,194 | ₩74,701 | ₩75,010 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,811 | ₩80,629 | ₩76,713 | ₩78,846 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,872 | ₩81,233 | ₩75,546 | ₩80,603 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,745 | ₩89,079 | ₩70,155 | ₩79,033 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,395 | ₩89,253 | ₩85,692 | ₩86,745 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,873 | ₩87,509 | ₩83,701 | ₩86,557 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩86,235 | ₩86,490 | ₩83,124 | ₩84,720 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,387 | ₩90,658 | ₩86,986 | ₩87,308 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩102,101 | ₩105,239 | ₩88,958 | ₩90,420 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,402 | ₩104,448 | ₩98,697 | ₩101,082 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,615 | ₩106,419 | ₩101,571 | ₩102,731 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,862 | ₩108,398 | ₩104,582 | ₩104,663 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩109,263 | ₩111,049 | ₩107,559 | ₩107,734 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,872 | ₩112,495 | ₩109,169 | ₩109,692 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩110,014 | ₩111,556 | ₩106,633 | ₩111,087 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,696 | ₩112,736 | ₩109,397 | ₩110,832 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,997 | ₩115,338 | ₩111,878 | ₩114,252 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,964 | ₩114,963 | ₩110,855 | ₩114,667 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,671 | ₩113,950 | ₩106,138 | ₩112,803 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,556 | ₩115,164 | ₩110,652 | ₩113,139 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩109,155 | ₩113,380 | ₩108,693 | ₩113,259 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,975 | ₩109,155 | ₩106,466 | ₩108,981 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,981 | ₩109,947 | ₩105,212 | ₩106,795 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,552 | ₩110,872 | ₩104,958 | ₩108,485 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,629 | ₩105,870 | ₩96,629 | ₩105,387 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩99,110 | ₩100,451 | ₩96,777 | ₩99,928 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,487 | ₩100,331 | ₩96,388 | ₩100,143 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,744 | ₩98,493 | ₩95,724 | ₩97,863 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,533 | ₩96,274 | ₩89,575 | ₩96,146 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,874 | ₩93,317 | ₩88,944 | ₩90,822 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩92,150 | ₩92,512 | ₩89,977 | ₩91,050 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,981 | ₩94,121 | ₩91,680 | ₩91,895 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,705 | ₩96,663 | ₩92,914 | ₩93,048 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,746 | ₩94,671 | ₩91,801 | ₩93,773 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,789 | ₩93,880 | ₩89,789 | ₩93,746 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩93,196 | ₩94,127 | ₩87,523 | ₩90,353 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,732 | ₩94,483 | ₩88,301 | ₩92,807 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,591 | ₩97,903 | ₩92,177 | ₩93,732 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,477 | ₩94,778 | ₩91,920 | ₩93,893 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,980 | ₩94,980 | ₩90,715 | ₩93,477 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,959 | ₩97,320 | ₩91,734 | ₩94,403 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,528 | ₩98,158 | ₩95,100 | ₩95,892 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩96,321 | ₩96,864 | ₩93,625 | ₩96,562 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,938 | ₩97,903 | ₩94,349 | ₩96,710 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,857 | ₩97,890 | ₩95,221 | ₩95,959 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,840 | ₩97,702 | ₩93,692 | ₩97,367 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,586 | ₩94,939 | ₩90,366 | ₩93,692 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩86,101 | ₩91,479 | ₩85,136 | ₩90,755 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,425 | ₩87,080 | ₩83,841 | ₩86,168 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,773 | ₩85,511 | ₩83,486 | ₩84,841 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,881 | ₩86,483 | ₩81,776 | ₩84,760 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,860 | ₩86,418 | ₩84,331 | ₩85,498 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩86,048 | ₩87,711 | ₩84,331 | ₩86,034 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩83,057 | ₩86,007 | ₩80,965 | ₩85,913 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,386 | ₩85,283 | ₩80,983 | ₩83,057 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,304 | ₩85,672 | ₩82,815 | ₩83,245 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,696 | ₩83,942 | ₩79,798 | ₩83,540 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,763 | ₩82,480 | ₩80,428 | ₩80,656 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,327 | ₩81,944 | ₩80,093 | ₩80,670 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,482 | ₩82,272 | ₩80,039 | ₩81,716 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩84,009 | ₩84,271 | ₩80,468 | ₩80,643 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,779 | ₩86,664 | ₩84,519 | ₩84,545 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,806 | ₩87,040 | ₩85,377 | ₩86,061 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,611 | ₩86,772 | ₩85,417 | ₩85,860 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩85,136 | ₩86,799 | ₩84,358 | ₩86,517 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,647 | ₩86,302 | ₩83,553 | ₩85,793 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,845 | ₩87,845 | ₩83,459 | ₩83,969 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩87,174 | ₩89,146 | ₩87,107 | ₩88,019 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩84,291 | ₩87,912 | ₩84,291 | ₩87,013 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩85,297 | ₩87,590 | ₩84,681 | ₩85,793 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩83,218 | ₩86,584 | ₩82,480 | ₩85,243 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,344 | ₩86,892 | ₩84,210 | ₩85,055 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,873 | ₩88,180 | ₩84,049 | ₩84,344 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,597 | ₩87,737 | ₩85,122 | ₩85,618 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,975 | ₩87,027 | ₩84,586 | ₩86,705 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,936 | ₩85,498 | ₩82,551 | ₩84,720 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,896 | ₩84,478 | ₩82,641 | ₩83,218 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,861 | ₩84,639 | ₩81,810 | ₩83,137 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩78,028 | ₩84,559 | ₩77,825 | ₩83,392 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,861 | ₩78,457 | ₩75,479 | ₩78,001 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩76,069 | ₩78,604 | ₩75,989 | ₩76,847 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,734 | ₩77,169 | ₩75,513 | ₩76,660 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,715 | ₩77,518 | ₩74,715 | ₩75,453 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,912 | ₩75,251 | ₩71,912 | ₩74,822 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,287 | ₩73,441 | ₩71,308 | ₩71,912 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,496 | ₩73,763 | ₩70,906 | ₩72,422 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩71,174 | ₩72,408 | ₩69,927 | ₩70,812 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,919 | ₩72,314 | ₩69,471 | ₩71,375 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,799 | ₩72,422 | ₩70,383 | ₩70,879 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,563 | ₩72,305 | ₩69,733 | ₩70,732 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,349 | ₩72,207 | ₩69,914 | ₩71,671 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,634 | ₩75,922 | ₩71,550 | ₩71,671 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩75,157 | ₩77,309 | ₩73,307 | ₩74,581 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,527 | ₩76,633 | ₩74,192 | ₩75,104 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩74,205 | ₩76,579 | ₩73,749 | ₩74,232 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩75,104 | ₩76,150 | ₩72,670 | ₩74,085 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,767 | ₩76,921 | ₩73,038 | ₩75,104 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩75,144 | ₩77,276 | ₩75,070 | ₩76,981 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,868 | ₩76,914 | ₩73,293 | ₩75,144 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,443 | ₩75,909 | ₩68,532 | ₩75,439 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩68,043 | ₩69,391 | ₩65,394 | ₩65,997 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩70,034 | ₩70,651 | ₩67,795 | ₩67,862 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩71,228 | ₩71,818 | ₩69,793 | ₩70,571 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,809 | ₩74,809 | ₩71,671 | ₩72,180 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,542 | ₩75,064 | ₩71,456 | ₩74,862 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,797 | ₩73,984 | ₩72,415 | ₩72,582 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩76,069 | ₩76,069 | ₩72,623 | ₩72,676 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩73,159 | ₩77,223 | ₩72,422 | ₩77,129 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,565 | ₩73,213 | ₩69,230 | ₩73,159 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,377 | ₩69,833 | ₩68,304 | ₩69,364 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,831 | ₩72,073 | ₩68,720 | ₩68,787 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,552 | ₩72,033 | ₩68,666 | ₩71,952 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,774 | ₩69,900 | ₩67,057 | ₩69,136 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,911 | ₩69,350 | ₩64,891 | ₩69,176 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,911 | ₩67,057 | ₩64,643 | ₩64,911 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,285 | ₩68,546 | ₩64,777 | ₩64,844 | -3.63% | 130만 |
|---|