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 | ₩87,125 | ₩87,699 | ₩85,162 | ₩85,562 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,467 | ₩87,552 | ₩84,020 | ₩87,045 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,133 | ₩85,162 | ₩83,406 | ₩84,467 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,063 | ₩85,175 | ₩82,050 | ₩83,826 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,488 | ₩82,250 | ₩79,712 | ₩81,903 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,137 | ₩82,050 | ₩77,236 | ₩80,474 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,227 | ₩78,311 | ₩76,121 | ₩77,082 | +1.12% | 109.1만 |
| 2026.09.30 | ₩76,748 | ₩77,176 | ₩75,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,869 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,680 | ₩77,276 | ₩74,945 | ₩76,321 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩75,894 | ₩76,828 | ₩74,785 | ₩76,348 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩77,817 | ₩77,977 | ₩75,254 | ₩77,336 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,419 | ₩80,040 | ₩77,149 | ₩77,870 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,301 | ₩81,115 | ₩78,832 | ₩79,072 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩82,972 | ₩83,572 | ₩79,900 | ₩80,301 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,050 | ₩84,227 | ₩81,876 | ₩81,957 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,676 | ₩83,145 | ₩80,868 | ₩82,050 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,507 | ₩84,641 | ₩81,516 | ₩82,224 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,598 | ₩84,360 | ₩81,596 | ₩82,838 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,028 | ₩85,215 | ₩82,992 | ₩83,719 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,070 | ₩88,140 | ₩85,015 | ₩85,162 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,499 | ₩89,141 | ₩84,627 | ₩85,122 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩88,807 | ₩89,796 | ₩86,858 | ₩87,031 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,275 | ₩93,268 | ₩89,181 | ₩89,756 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩93,842 | ₩93,842 | ₩89,849 | ₩89,849 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,026 | ₩94,991 | ₩91,866 | ₩93,802 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,351 | ₩95,805 | ₩91,118 | ₩93,054 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩93,882 | ₩96,403 | ₩93,335 | ₩94,503 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,575 | ₩94,723 | ₩92,426 | ₩93,895 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,535 | ₩95,485 | ₩92,694 | ₩93,295 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,593 | ₩97,862 | ₩93,829 | ₩94,577 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩98,984 | ₩98,997 | ₩95,772 | ₩97,194 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩100,693 | ₩101,180 | ₩98,970 | ₩100,012 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,082 | ₩102,289 | ₩99,311 | ₩100,693 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩98,863 | ₩103,003 | ₩98,383 | ₩102,229 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,277 | ₩99,625 | ₩97,461 | ₩98,777 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩98,690 | ₩100,847 | ₩98,463 | ₩98,997 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,262 | ₩101,000 | ₩97,288 | ₩100,199 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,207 | ₩97,835 | ₩95,979 | ₩96,994 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩95,959 | ₩99,024 | ₩95,351 | ₩97,020 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,247 | ₩98,369 | ₩96,460 | ₩97,167 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩96,874 | ₩98,383 | ₩95,845 | ₩97,127 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩95,872 | ₩97,888 | ₩94,336 | ₩96,566 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,023 | ₩97,715 | ₩90,023 | ₩95,819 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,407 | ₩92,467 | ₩88,407 | ₩90,503 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,689 | ₩90,771 | ₩88,353 | ₩89,355 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,251 | ₩93,488 | ₩88,874 | ₩89,115 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩88,941 | ₩98,877 | ₩86,737 | ₩95,445 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,287 | ₩84,921 | ₩79,740 | ₩83,305 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,127 | ₩81,082 | ₩76,882 | ₩79,620 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩80,848 | ₩81,997 | ₩79,045 | ₩79,513 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,195 | ₩81,589 | ₩78,257 | ₩81,115 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩80,861 | ₩83,773 | ₩80,861 | ₩82,718 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,382 | ₩83,619 | ₩80,327 | ₩81,756 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,030 | ₩80,835 | ₩77,663 | ₩79,459 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩74,972 | ₩77,563 | ₩73,944 | ₩76,842 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,281 | ₩78,645 | ₩75,226 | ₩75,667 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,284 | ₩78,531 | ₩76,134 | ₩77,069 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,707 | ₩78,631 | ₩75,243 | ₩78,284 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,081 | ₩76,535 | ₩74,645 | ₩76,054 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,333 | ₩77,162 | ₩72,742 | ₩75,640 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,014 | ₩77,443 | ₩75,279 | ₩76,027 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,503 | ₩76,882 | ₩73,029 | ₩75,092 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,238 | ₩74,718 | ₩71,927 | ₩72,421 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,593 | ₩77,977 | ₩71,513 | ₩74,678 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,264 | ₩74,772 | ₩71,420 | ₩71,607 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,674 | ₩74,919 | ₩70,806 | ₩74,077 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,181 | ₩73,263 | ₩69,944 | ₩72,448 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,543 | ₩74,652 | ₩71,493 | ₩72,795 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,199 | ₩75,386 | ₩71,086 | ₩72,234 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩75,787 | ₩77,202 | ₩73,396 | ₩75,293 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,059 | ₩80,968 | ₩69,731 | ₩74,785 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩80,861 | ₩80,861 | ₩77,696 | ₩78,952 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,363 | ₩81,169 | ₩76,962 | ₩80,982 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,171 | ₩77,282 | ₩70,171 | ₩76,695 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,245 | ₩72,214 | ₩70,245 | ₩71,286 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,340 | ₩72,822 | ₩69,016 | ₩70,432 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,629 | ₩71,373 | ₩68,282 | ₩71,273 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,104 | ₩74,104 | ₩67,440 | ₩68,001 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,239 | ₩75,934 | ₩73,143 | ₩73,463 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩75,920 | ₩77,363 | ₩73,917 | ₩74,331 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,715 | ₩76,882 | ₩72,240 | ₩76,241 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,380 | ₩74,251 | ₩70,852 | ₩72,769 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,644 | ₩71,420 | ₩68,776 | ₩70,325 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,080 | ₩70,659 | ₩66,039 | ₩69,737 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,215 | ₩69,483 | ₩67,359 | ₩67,574 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩68,923 | ₩71,393 | ₩67,874 | ₩68,308 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩65,811 | ₩69,938 | ₩64,970 | ₩68,642 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,212 | ₩67,320 | ₩64,756 | ₩66,425 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,307 | ₩68,388 | ₩64,115 | ₩65,731 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,612 | ₩68,335 | ₩65,437 | ₩66,773 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,744 | ₩67,667 | ₩63,441 | ₩66,586 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,600 | ₩67,874 | ₩65,330 | ₩65,998 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,672 | ₩71,393 | ₩68,709 | ₩68,909 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,069 | ₩71,593 | ₩68,589 | ₩70,899 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,095 | ₩70,405 | ₩67,707 | ₩69,884 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩68,989 | ₩69,577 | ₩67,534 | ₩68,108 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,348 | ₩68,936 | ₩66,773 | ₩68,883 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,108 | ₩69,043 | ₩65,390 | ₩68,509 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,461 | ₩64,983 | ₩62,032 | ₩64,569 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩64,970 | ₩65,811 | ₩62,766 | ₩63,287 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩66,826 | ₩69,216 | ₩63,888 | ₩64,703 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,557 | ₩66,706 | ₩63,848 | ₩65,904 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩64,956 | ₩67,440 | ₩64,836 | ₩65,891 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,614 | ₩68,282 | ₩64,035 | ₩64,943 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩66,986 | ₩69,938 | ₩66,198 | ₩68,469 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,579 | ₩71,266 | ₩66,205 | ₩66,292 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,505 | ₩74,638 | ₩69,617 | ₩70,886 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,107 | ₩77,376 | ₩73,850 | ₩74,612 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,638 | ₩82,798 | ₩70,412 | ₩73,350 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩84,868 | ₩85,843 | ₩80,234 | ₩80,354 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,120 | ₩86,804 | ₩82,758 | ₩84,881 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩89,983 | ₩90,757 | ₩86,697 | ₩87,005 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩88,821 | ₩90,557 | ₩87,819 | ₩89,983 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,018 | ₩88,674 | ₩86,591 | ₩88,327 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,419 | ₩88,794 | ₩86,537 | ₩87,672 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,206 | ₩90,263 | ₩86,604 | ₩87,405 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,659 | ₩88,620 | ₩86,270 | ₩88,340 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,300 | ₩89,261 | ₩84,547 | ₩87,552 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,659 | ₩89,696 | ₩87,472 | ₩88,086 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩90,864 | ₩91,759 | ₩85,936 | ₩86,577 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,400 | ₩93,041 | ₩90,250 | ₩90,971 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,503 | ₩96,139 | ₩88,600 | ₩92,814 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,432 | ₩92,854 | ₩88,807 | ₩89,929 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,600 | ₩93,268 | ₩90,183 | ₩91,866 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,331 | ₩93,134 | ₩90,650 | ₩92,293 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,405 | ₩91,278 | ₩85,843 | ₩91,144 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩87,979 | ₩89,475 | ₩85,556 | ₩86,537 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,283 | ₩89,716 | ₩84,400 | ₩88,981 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,393 | ₩89,782 | ₩85,409 | ₩86,844 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,378 | ₩84,681 | ₩77,156 | ₩84,187 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,499 | ₩79,967 | ₩76,201 | ₩78,805 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩78,805 | ₩81,843 | ₩77,456 | ₩79,326 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,044 | ₩81,262 | ₩75,854 | ₩80,234 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,586 | ₩79,740 | ₩75,586 | ₩78,738 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,667 | ₩77,015 | ₩74,799 | ₩75,586 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,498 | ₩78,858 | ₩74,385 | ₩74,692 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,473 | ₩80,287 | ₩76,388 | ₩78,511 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,538 | ₩80,888 | ₩75,226 | ₩80,261 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,377 | ₩88,701 | ₩69,857 | ₩78,698 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,020 | ₩88,874 | ₩85,329 | ₩86,377 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,509 | ₩87,138 | ₩83,345 | ₩86,190 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩85,869 | ₩86,123 | ₩82,771 | ₩84,360 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,008 | ₩90,274 | ₩86,617 | ₩86,938 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩101,668 | ₩104,793 | ₩88,580 | ₩90,036 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩102,963 | ₩104,005 | ₩98,278 | ₩100,653 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,167 | ₩105,968 | ₩101,140 | ₩102,295 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,409 | ₩107,938 | ₩104,138 | ₩104,219 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩108,799 | ₩110,578 | ₩107,103 | ₩107,277 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,402 | ₩112,018 | ₩108,706 | ₩109,226 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,547 | ₩111,083 | ₩106,180 | ₩110,615 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,218 | ₩112,258 | ₩108,933 | ₩110,362 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,513 | ₩114,849 | ₩111,403 | ₩113,767 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,485 | ₩114,475 | ₩110,384 | ₩114,181 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,201 | ₩113,467 | ₩105,688 | ₩112,325 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,083 | ₩114,675 | ₩110,183 | ₩112,659 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩108,692 | ₩112,899 | ₩108,232 | ₩112,779 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,517 | ₩108,692 | ₩106,015 | ₩108,519 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,519 | ₩109,480 | ₩104,766 | ₩106,342 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,091 | ₩110,402 | ₩104,512 | ₩108,025 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,219 | ₩105,420 | ₩96,219 | ₩104,940 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩98,690 | ₩100,025 | ₩96,366 | ₩99,504 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,074 | ₩99,905 | ₩95,979 | ₩99,718 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,338 | ₩98,075 | ₩95,318 | ₩97,448 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,144 | ₩95,865 | ₩89,195 | ₩95,738 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,480 | ₩92,921 | ₩88,567 | ₩90,437 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩91,759 | ₩92,119 | ₩89,595 | ₩90,664 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,587 | ₩93,722 | ₩91,291 | ₩91,505 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,308 | ₩96,253 | ₩92,520 | ₩92,654 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,348 | ₩94,269 | ₩91,412 | ₩93,375 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,408 | ₩93,482 | ₩89,408 | ₩93,348 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩92,800 | ₩93,727 | ₩87,151 | ₩89,969 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,335 | ₩94,082 | ₩87,926 | ₩92,413 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,189 | ₩97,488 | ₩91,785 | ₩93,335 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,081 | ₩94,376 | ₩91,530 | ₩93,495 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,577 | ₩94,577 | ₩90,330 | ₩93,081 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,551 | ₩96,907 | ₩91,345 | ₩94,002 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,114 | ₩97,742 | ₩94,697 | ₩95,485 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩95,912 | ₩96,453 | ₩93,228 | ₩96,152 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,526 | ₩97,488 | ₩93,949 | ₩96,299 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,446 | ₩97,474 | ₩94,817 | ₩95,551 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,441 | ₩97,288 | ₩93,295 | ₩96,954 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,198 | ₩94,537 | ₩89,983 | ₩93,295 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩85,736 | ₩91,091 | ₩84,774 | ₩90,370 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,067 | ₩86,711 | ₩83,486 | ₩85,803 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,414 | ₩85,148 | ₩83,132 | ₩84,481 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,521 | ₩86,116 | ₩81,429 | ₩84,400 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,496 | ₩86,051 | ₩83,973 | ₩85,135 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,682 | ₩87,338 | ₩83,973 | ₩85,669 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,704 | ₩85,642 | ₩80,621 | ₩85,549 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,037 | ₩84,921 | ₩80,640 | ₩82,704 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩83,946 | ₩85,309 | ₩82,464 | ₩82,891 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,354 | ₩83,586 | ₩79,459 | ₩83,185 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,421 | ₩82,130 | ₩80,087 | ₩80,314 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩80,982 | ₩81,596 | ₩79,753 | ₩80,327 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,140 | ₩81,923 | ₩79,700 | ₩81,369 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,653 | ₩83,913 | ₩80,127 | ₩80,301 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,415 | ₩86,297 | ₩84,160 | ₩84,187 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,442 | ₩86,671 | ₩85,015 | ₩85,696 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,243 | ₩86,404 | ₩85,055 | ₩85,496 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩84,774 | ₩86,430 | ₩84,000 | ₩86,150 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,292 | ₩85,936 | ₩83,199 | ₩85,429 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,472 | ₩87,472 | ₩83,105 | ₩83,613 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩86,804 | ₩88,767 | ₩86,737 | ₩87,646 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩83,933 | ₩87,539 | ₩83,933 | ₩86,644 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩84,935 | ₩87,218 | ₩84,322 | ₩85,429 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩82,865 | ₩86,217 | ₩82,130 | ₩84,881 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩83,986 | ₩86,524 | ₩83,853 | ₩84,694 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,509 | ₩87,806 | ₩83,693 | ₩83,986 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,230 | ₩87,365 | ₩84,761 | ₩85,255 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,614 | ₩86,657 | ₩84,227 | ₩86,337 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,584 | ₩85,135 | ₩82,201 | ₩84,360 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,544 | ₩84,120 | ₩82,290 | ₩82,865 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,506 | ₩84,280 | ₩81,462 | ₩82,785 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,696 | ₩84,200 | ₩77,495 | ₩83,038 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,535 | ₩78,124 | ₩75,159 | ₩77,670 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩75,747 | ₩78,271 | ₩75,667 | ₩76,521 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,413 | ₩76,842 | ₩75,193 | ₩76,334 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,398 | ₩77,189 | ₩74,398 | ₩75,132 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,607 | ₩74,932 | ₩71,607 | ₩74,505 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩71,981 | ₩73,129 | ₩71,006 | ₩71,607 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,193 | ₩73,450 | ₩70,605 | ₩72,114 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩70,872 | ₩72,101 | ₩69,630 | ₩70,512 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,619 | ₩72,007 | ₩69,176 | ₩71,073 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,498 | ₩72,114 | ₩70,084 | ₩70,579 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,260 | ₩71,998 | ₩69,437 | ₩70,432 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,046 | ₩71,901 | ₩69,617 | ₩71,366 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,318 | ₩75,600 | ₩71,246 | ₩71,366 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩74,839 | ₩76,981 | ₩72,996 | ₩74,264 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,211 | ₩76,308 | ₩73,877 | ₩74,785 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩73,890 | ₩76,254 | ₩73,436 | ₩73,917 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩74,785 | ₩75,827 | ₩72,361 | ₩73,770 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,441 | ₩76,595 | ₩72,729 | ₩74,785 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩74,825 | ₩76,949 | ₩74,752 | ₩76,655 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,546 | ₩76,588 | ₩72,982 | ₩74,825 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,139 | ₩75,586 | ₩68,241 | ₩75,119 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,754 | ₩69,096 | ₩65,117 | ₩65,717 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,737 | ₩70,352 | ₩67,507 | ₩67,574 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩70,926 | ₩71,513 | ₩69,497 | ₩70,271 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,491 | ₩74,491 | ₩71,366 | ₩71,874 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,234 | ₩74,745 | ₩71,153 | ₩74,545 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,488 | ₩73,670 | ₩72,108 | ₩72,275 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩75,747 | ₩75,747 | ₩72,315 | ₩72,368 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩72,849 | ₩76,895 | ₩72,114 | ₩76,802 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,270 | ₩72,902 | ₩68,936 | ₩72,849 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,083 | ₩69,537 | ₩68,014 | ₩69,069 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,527 | ₩71,767 | ₩68,428 | ₩68,495 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,256 | ₩71,727 | ₩68,375 | ₩71,647 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,482 | ₩69,604 | ₩66,773 | ₩68,842 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,636 | ₩69,056 | ₩64,616 | ₩68,883 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,636 | ₩66,773 | ₩64,369 | ₩64,636 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,000 | ₩68,255 | ₩64,502 | ₩64,569 | -3.63% | 130만 |
|---|