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 | ₩87,185 | ₩87,760 | ₩85,221 | ₩85,622 | -1.79% | 89.4만 |
| 2026.10.08 | ₩84,526 | ₩87,613 | ₩84,078 | ₩87,105 | +3.05% | 138.8만 |
| 2026.10.07 | ₩84,192 | ₩85,221 | ₩83,464 | ₩84,526 | +0.40% | 116.9만 |
| 2026.10.06 | ₩82,121 | ₩85,234 | ₩82,107 | ₩83,885 | +2.15% | 143.1만 |
| 2026.10.05 | ₩80,544 | ₩82,308 | ₩79,767 | ₩81,960 | +1.76% | 102.4만 |
| 2026.10.02 | ₩78,192 | ₩82,107 | ₩77,290 | ₩80,530 | +2.99% | 121.1만 |
| 2026.10.01 | ₩76,281 | ₩78,365 | ₩76,174 | ₩77,136 | +1.12% | 109.1만 |
| 2026.09.30 | ₩76,802 | ₩77,229 | ₩75,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,922 |
| +0.16% |
| 84.5만 |
| 2026.09.29 | ₩75,733 | ₩77,330 | ₩74,998 | ₩76,374 | +0.85% | 93.7만 |
|---|
| 2026.09.28 | ₩75,946 | ₩76,882 | ₩74,837 | ₩76,401 | +0.60% | 75.9만 |
|---|
| 2026.09.25 | ₩77,871 | ₩78,031 | ₩75,306 | ₩77,390 | -0.62% | 104.2만 |
|---|
| 2026.09.24 | ₩79,475 | ₩80,096 | ₩77,203 | ₩77,924 | -1.95% | 81.2만 |
|---|
| 2026.09.23 | ₩80,357 | ₩81,172 | ₩78,887 | ₩79,127 | -1.53% | 91.7만 |
|---|
| 2026.09.22 | ₩83,029 | ₩83,631 | ₩79,956 | ₩80,357 | -3.22% | 119.8만 |
|---|
| 2026.09.21 | ₩82,107 | ₩84,285 | ₩81,933 | ₩82,014 | -0.11% | 121.9만 |
|---|
| 2026.09.18 | ₩81,733 | ₩83,203 | ₩80,924 | ₩82,107 | +0.46% | 164만 |
|---|
| 2026.09.17 | ₩84,566 | ₩84,700 | ₩81,573 | ₩82,281 | -2.70% | 112.2만 |
|---|
| 2026.09.16 | ₩82,655 | ₩84,419 | ₩81,653 | ₩82,896 | +0.29% | 106.6만 |
|---|
| 2026.09.15 | ₩85,087 | ₩85,274 | ₩83,049 | ₩83,778 | -1.54% | 106.2만 |
|---|
| 2026.09.14 | ₩86,130 | ₩88,201 | ₩85,074 | ₩85,221 | -1.06% | 87만 |
|---|
| 2026.09.11 | ₩87,560 | ₩89,203 | ₩84,686 | ₩85,181 | -2.72% | 109.1만 |
|---|
| 2026.09.10 | ₩88,869 | ₩89,858 | ₩86,918 | ₩87,092 | -2.00% | 138.4만 |
|---|
| 2026.09.09 | ₩89,337 | ₩93,333 | ₩89,243 | ₩89,818 | +0.54% | 109만 |
|---|
| 2026.09.08 | ₩93,907 | ₩93,907 | ₩89,912 | ₩89,912 | -4.26% | 94.2만 |
|---|
| 2026.09.04 | ₩92,090 | ₩95,057 | ₩91,930 | ₩93,867 | +1.93% | 76.3만 |
|---|
| 2026.09.03 | ₩95,418 | ₩95,872 | ₩91,181 | ₩93,119 | -2.41% | 122.2만 |
|---|
| 2026.09.02 | ₩93,948 | ₩96,471 | ₩93,400 | ₩94,569 | +0.66% | 82만 |
|---|
| 2026.09.01 | ₩93,640 | ₩94,789 | ₩92,491 | ₩93,961 | +0.34% | 100만 |
|---|
| 2026.08.31 | ₩93,600 | ₩95,551 | ₩92,758 | ₩93,360 | -0.26% | 143만 |
|---|
| 2026.08.28 | ₩96,660 | ₩97,930 | ₩93,894 | ₩94,642 | -2.09% | 111.9만 |
|---|
| 2026.08.27 | ₩99,052 | ₩99,066 | ₩95,838 | ₩97,262 | -1.81% | 125.5만 |
|---|
| 2026.08.26 | ₩100,763 | ₩101,251 | ₩99,039 | ₩100,081 | -0.68% | 90.5만 |
|---|
| 2026.08.25 | ₩102,153 | ₩102,360 | ₩99,380 | ₩100,763 | -1.36% | 98.7만 |
|---|
| 2026.08.24 | ₩98,932 | ₩103,075 | ₩98,451 | ₩102,300 | +3.40% | 142.8만 |
|---|
| 2026.08.21 | ₩99,346 | ₩99,694 | ₩97,529 | ₩98,845 | -0.50% | 107.7만 |
|---|
| 2026.08.20 | ₩98,758 | ₩100,917 | ₩98,531 | ₩99,066 | +0.31% | 136.8만 |
|---|
| 2026.08.19 | ₩98,331 | ₩101,070 | ₩97,355 | ₩100,269 | +1.97% | 134.6만 |
|---|
| 2026.08.18 | ₩97,275 | ₩97,903 | ₩96,046 | ₩97,061 | -0.22% | 71.1만 |
|---|
| 2026.08.17 | ₩96,026 | ₩99,093 | ₩95,418 | ₩97,088 | +1.11% | 121.4만 |
|---|
| 2026.08.14 | ₩97,315 | ₩98,438 | ₩96,527 | ₩97,235 | -0.08% | 102.9만 |
|---|
| 2026.08.13 | ₩96,941 | ₩98,451 | ₩95,912 | ₩97,195 | +0.26% | 76.4만 |
|---|
| 2026.08.12 | ₩95,939 | ₩97,957 | ₩94,402 | ₩96,634 | +0.72% | 113.1만 |
|---|
| 2026.08.11 | ₩90,085 | ₩97,783 | ₩90,085 | ₩95,885 | +6.44% | 180만 |
|---|
| 2026.08.10 | ₩88,468 | ₩92,531 | ₩88,468 | ₩90,566 | +2.37% | 108.6만 |
|---|
| 2026.08.07 | ₩89,751 | ₩90,834 | ₩88,415 | ₩89,417 | -0.37% | 90.7만 |
|---|
| 2026.08.06 | ₩91,315 | ₩93,553 | ₩88,936 | ₩89,177 | -2.34% | 189.5만 |
|---|
| 2026.08.05 | ₩89,003 | ₩98,946 | ₩86,798 | ₩95,511 | +7.31% | 643.6만 |
|---|
| 2026.08.04 | ₩80,343 | ₩84,980 | ₩79,795 | ₩83,363 | +3.76% | 216만 |
|---|
| 2026.08.03 | ₩80,183 | ₩81,138 | ₩76,935 | ₩79,675 | -0.63% | 200.5만 |
|---|
| 2026.07.31 | ₩80,904 | ₩82,054 | ₩79,100 | ₩79,568 | -1.65% | 72.8만 |
|---|
| 2026.07.30 | ₩81,252 | ₩81,646 | ₩78,312 | ₩81,172 | -0.10% | 73.6만 |
|---|
| 2026.07.29 | ₩80,918 | ₩83,831 | ₩80,918 | ₩82,775 | +2.30% | 90만 |
|---|
| 2026.07.28 | ₩81,439 | ₩83,677 | ₩80,383 | ₩81,813 | +0.46% | 111.5만 |
|---|
| 2026.07.27 | ₩78,085 | ₩80,891 | ₩77,717 | ₩79,515 | +1.83% | 99.7만 |
|---|
| 2026.07.24 | ₩75,024 | ₩77,617 | ₩73,995 | ₩76,895 | +2.49% | 105.8만 |
|---|
| 2026.07.23 | ₩76,334 | ₩78,699 | ₩75,278 | ₩75,719 | -0.81% | 89.3만 |
|---|
| 2026.07.22 | ₩78,339 | ₩78,586 | ₩76,187 | ₩77,122 | -1.55% | 78.3만 |
|---|
| 2026.07.21 | ₩75,759 | ₩78,686 | ₩75,296 | ₩78,339 | +3.40% | 111.4만 |
|---|
| 2026.07.20 | ₩76,134 | ₩76,588 | ₩74,697 | ₩76,107 | -0.04% | 77만 |
|---|
| 2026.07.17 | ₩75,385 | ₩77,216 | ₩72,793 | ₩75,693 | +0.41% | 116.4만 |
|---|
| 2026.07.16 | ₩76,067 | ₩77,497 | ₩75,332 | ₩76,080 | +0.02% | 83만 |
|---|
| 2026.07.15 | ₩73,554 | ₩76,935 | ₩73,080 | ₩75,145 | +2.16% | 100.8만 |
|---|
| 2026.07.14 | ₩74,289 | ₩74,770 | ₩71,977 | ₩72,472 | -2.45% | 84.5만 |
|---|
| 2026.07.13 | ₩71,643 | ₩78,031 | ₩71,563 | ₩74,730 | +4.31% | 170만 |
|---|
| 2026.07.10 | ₩74,316 | ₩74,824 | ₩71,470 | ₩71,657 | -3.58% | 81.9만 |
|---|
| 2026.07.09 | ₩71,724 | ₩74,971 | ₩70,855 | ₩74,129 | +3.35% | 97.9만 |
|---|
| 2026.07.08 | ₩72,231 | ₩73,314 | ₩69,993 | ₩72,499 | +0.37% | 165만 |
|---|
| 2026.07.07 | ₩73,594 | ₩74,704 | ₩71,543 | ₩72,846 | -1.02% | 135.7만 |
|---|
| 2026.07.06 | ₩75,252 | ₩75,439 | ₩71,136 | ₩72,285 | -3.94% | 147만 |
|---|
| 2026.07.02 | ₩75,840 | ₩77,256 | ₩73,447 | ₩75,345 | -0.65% | 191.9만 |
|---|
| 2026.07.01 | ₩79,114 | ₩81,025 | ₩69,779 | ₩74,837 | -5.41% | 295.5만 |
|---|
| 2026.06.30 | ₩80,918 | ₩80,918 | ₩77,751 | ₩79,007 | -2.36% | 180.2만 |
|---|
| 2026.06.29 | ₩77,416 | ₩81,225 | ₩77,016 | ₩81,038 | +4.68% | 191.8만 |
|---|
| 2026.06.26 | ₩70,220 | ₩77,336 | ₩70,220 | ₩76,748 | +9.30% | 240.3만 |
|---|
| 2026.06.25 | ₩70,294 | ₩72,265 | ₩70,294 | ₩71,336 | +1.48% | 97.7만 |
|---|
| 2026.06.24 | ₩71,389 | ₩72,873 | ₩69,064 | ₩70,481 | -1.27% | 128.9만 |
|---|
| 2026.06.23 | ₩68,677 | ₩71,423 | ₩68,329 | ₩71,323 | +3.85% | 134.5만 |
|---|
| 2026.06.22 | ₩74,156 | ₩74,156 | ₩67,487 | ₩68,048 | -8.24% | 215.9만 |
|---|
| 2026.06.18 | ₩75,292 | ₩75,987 | ₩73,194 | ₩73,514 | -2.36% | 163.4만 |
|---|
| 2026.06.17 | ₩75,973 | ₩77,416 | ₩73,969 | ₩74,383 | -2.09% | 96.1만 |
|---|
| 2026.06.16 | ₩72,766 | ₩76,935 | ₩72,290 | ₩76,294 | +4.85% | 134.6만 |
|---|
| 2026.06.15 | ₩71,430 | ₩74,303 | ₩70,902 | ₩72,819 | +1.95% | 144만 |
|---|
| 2026.06.12 | ₩69,692 | ₩71,470 | ₩68,824 | ₩70,374 | +0.98% | 77.9만 |
|---|
| 2026.06.11 | ₩67,126 | ₩70,708 | ₩66,085 | ₩69,786 | +3.96% | 122.9만 |
|---|
| 2026.06.10 | ₩68,262 | ₩69,532 | ₩67,406 | ₩67,621 | -0.94% | 135.3만 |
|---|
| 2026.06.09 | ₩68,971 | ₩71,443 | ₩67,922 | ₩68,356 | -0.89% | 117.8만 |
|---|
| 2026.06.08 | ₩65,857 | ₩69,986 | ₩65,015 | ₩68,690 | +4.30% | 185.4만 |
|---|
| 2026.06.05 | ₩66,258 | ₩67,367 | ₩64,801 | ₩66,472 | +0.32% | 156.2만 |
|---|
| 2026.06.04 | ₩67,354 | ₩68,436 | ₩64,160 | ₩65,777 | -2.34% | 161.5만 |
|---|
| 2026.06.03 | ₩66,659 | ₩68,383 | ₩65,483 | ₩66,819 | +0.24% | 180만 |
|---|
| 2026.06.02 | ₩65,790 | ₩67,714 | ₩63,485 | ₩66,632 | +1.28% | 156만 |
|---|
| 2026.06.01 | ₩67,648 | ₩67,922 | ₩65,376 | ₩66,044 | -2.37% | 165.6만 |
|---|
| 2026.05.29 | ₩70,721 | ₩71,443 | ₩68,757 | ₩68,957 | -2.49% | 141.6만 |
|---|
| 2026.05.28 | ₩69,118 | ₩71,643 | ₩68,636 | ₩70,948 | +2.65% | 147.3만 |
|---|
| 2026.05.27 | ₩68,142 | ₩70,454 | ₩67,754 | ₩69,933 | +2.63% | 240.8만 |
|---|
| 2026.05.26 | ₩69,037 | ₩69,625 | ₩67,581 | ₩68,155 | -1.28% | 193.5만 |
|---|
| 2026.05.22 | ₩68,396 | ₩68,984 | ₩66,819 | ₩68,930 | +0.78% | 170.9만 |
|---|
| 2026.05.21 | ₩68,155 | ₩69,091 | ₩65,436 | ₩68,556 | +0.59% | 269.1만 |
|---|
| 2026.05.20 | ₩63,505 | ₩65,028 | ₩62,075 | ₩64,614 | +1.75% | 216.2만 |
|---|
| 2026.05.19 | ₩65,015 | ₩65,857 | ₩62,810 | ₩63,331 | -2.59% | 161.7만 |
|---|
| 2026.05.18 | ₩66,872 | ₩69,265 | ₩63,932 | ₩64,748 | -3.18% | 154.8만 |
|---|
| 2026.05.15 | ₩65,603 | ₩66,752 | ₩63,892 | ₩65,950 | +0.53% | 136.2만 |
|---|
| 2026.05.14 | ₩65,002 | ₩67,487 | ₩64,881 | ₩65,937 | +1.44% | 208.5만 |
|---|
| 2026.05.13 | ₩67,661 | ₩68,329 | ₩64,079 | ₩64,988 | -3.95% | 222.1만 |
|---|
| 2026.05.12 | ₩67,033 | ₩69,986 | ₩66,244 | ₩68,516 | +2.21% | 207.8만 |
|---|
| 2026.05.11 | ₩70,628 | ₩71,316 | ₩66,251 | ₩66,338 | -6.07% | 188.8만 |
|---|
| 2026.05.08 | ₩74,557 | ₩74,690 | ₩69,665 | ₩70,935 | -4.86% | 187만 |
|---|
| 2026.05.07 | ₩76,160 | ₩77,430 | ₩73,902 | ₩74,664 | -1.97% | 286만 |
|---|
| 2026.05.06 | ₩82,695 | ₩82,856 | ₩70,461 | ₩73,401 | -11.24% | 481.8만 |
|---|
| 2026.05.05 | ₩84,927 | ₩85,903 | ₩80,290 | ₩80,410 | -5.32% | 204만 |
|---|
| 2026.05.04 | ₩84,179 | ₩86,865 | ₩82,815 | ₩84,940 | +0.90% | 119.5만 |
|---|
| 2026.05.01 | ₩90,045 | ₩90,820 | ₩86,758 | ₩87,065 | -3.31% | 95.2만 |
|---|
| 2026.04.30 | ₩88,883 | ₩90,620 | ₩87,880 | ₩90,045 | +1.31% | 95.3만 |
|---|
| 2026.04.29 | ₩87,079 | ₩88,736 | ₩86,651 | ₩88,388 | +1.50% | 103.6만 |
|---|
| 2026.04.28 | ₩87,479 | ₩88,856 | ₩86,597 | ₩87,733 | +0.29% | 64.8만 |
|---|
| 2026.04.27 | ₩88,268 | ₩90,326 | ₩86,664 | ₩87,466 | -0.91% | 84.8만 |
|---|
| 2026.04.24 | ₩87,720 | ₩88,682 | ₩86,330 | ₩88,402 | +0.78% | 89만 |
|---|
| 2026.04.23 | ₩88,361 | ₩89,324 | ₩84,606 | ₩87,613 | -0.85% | 104.2만 |
|---|
| 2026.04.22 | ₩87,720 | ₩89,758 | ₩87,533 | ₩88,148 | +0.49% | 92.8만 |
|---|
| 2026.04.21 | ₩90,927 | ₩91,823 | ₩85,996 | ₩86,638 | -4.72% | 134.3만 |
|---|
| 2026.04.20 | ₩92,464 | ₩93,106 | ₩90,313 | ₩91,034 | -1.55% | 87.8만 |
|---|
| 2026.04.17 | ₩90,566 | ₩96,206 | ₩88,662 | ₩92,878 | +2.55% | 170.1만 |
|---|
| 2026.04.16 | ₩91,495 | ₩92,918 | ₩88,869 | ₩89,992 | -1.64% | 99.4만 |
|---|
| 2026.04.15 | ₩92,665 | ₩93,333 | ₩90,246 | ₩91,930 | -0.79% | 85.2만 |
|---|
| 2026.04.14 | ₩91,395 | ₩93,199 | ₩90,713 | ₩92,357 | +1.05% | 101.1만 |
|---|
| 2026.04.13 | ₩87,466 | ₩91,342 | ₩85,903 | ₩91,208 | +4.28% | 118만 |
|---|
| 2026.04.10 | ₩88,041 | ₩89,537 | ₩85,615 | ₩86,597 | -1.64% | 119.9만 |
|---|
| 2026.04.09 | ₩86,344 | ₩89,778 | ₩84,459 | ₩89,043 | +3.13% | 124.3만 |
|---|
| 2026.04.08 | ₩88,455 | ₩89,845 | ₩85,468 | ₩86,905 | -1.75% | 204.3만 |
|---|
| 2026.04.07 | ₩78,432 | ₩84,740 | ₩77,209 | ₩84,245 | +7.41% | 218.6만 |
|---|
| 2026.04.06 | ₩79,555 | ₩80,022 | ₩76,254 | ₩78,860 | -0.87% | 121.9만 |
|---|
| 2026.04.02 | ₩78,860 | ₩81,900 | ₩77,510 | ₩79,381 | +0.66% | 151.5만 |
|---|
| 2026.04.01 | ₩78,098 | ₩81,319 | ₩75,906 | ₩80,290 | +2.81% | 170.9만 |
|---|
| 2026.03.31 | ₩75,639 | ₩79,795 | ₩75,639 | ₩78,793 | +4.17% | 106.5만 |
|---|
| 2026.03.30 | ₩75,719 | ₩77,069 | ₩74,851 | ₩75,639 | -0.11% | 119.9만 |
|---|
| 2026.03.27 | ₩78,552 | ₩78,913 | ₩74,436 | ₩74,744 | -4.85% | 144.6만 |
|---|
| 2026.03.26 | ₩79,528 | ₩80,343 | ₩76,441 | ₩78,566 | -1.21% | 170.3만 |
|---|
| 2026.03.25 | ₩78,593 | ₩80,945 | ₩75,278 | ₩80,316 | +2.19% | 290만 |
|---|
| 2026.03.24 | ₩86,437 | ₩88,762 | ₩69,906 | ₩78,753 | -8.89% | 519.3만 |
|---|
| 2026.03.23 | ₩88,081 | ₩88,936 | ₩85,388 | ₩86,437 | -1.87% | 141만 |
|---|
| 2026.03.20 | ₩85,568 | ₩87,199 | ₩83,403 | ₩86,250 | +0.80% | 172.5만 |
|---|
| 2026.03.19 | ₩85,929 | ₩86,183 | ₩82,829 | ₩84,419 | -1.76% | 250.7만 |
|---|
| 2026.03.18 | ₩89,070 | ₩90,337 | ₩86,678 | ₩86,998 | -2.33% | 185.9만 |
|---|
| 2026.03.17 | ₩101,739 | ₩104,866 | ₩88,642 | ₩90,099 | -11.44% | 518만 |
|---|
| 2026.03.16 | ₩103,035 | ₩104,077 | ₩98,347 | ₩100,723 | -2.24% | 123.1만 |
|---|
| 2026.03.13 | ₩105,240 | ₩106,042 | ₩101,211 | ₩102,367 | -2.73% | 145.5만 |
|---|
| 2026.03.12 | ₩106,483 | ₩108,013 | ₩104,211 | ₩104,291 | -2.06% | 157.9만 |
|---|
| 2026.03.11 | ₩108,875 | ₩110,655 | ₩107,178 | ₩107,351 | -1.40% | 85.4만 |
|---|
| 2026.03.10 | ₩110,479 | ₩112,096 | ₩108,781 | ₩109,303 | -1.06% | 105만 |
|---|
| 2026.03.09 | ₩109,623 | ₩111,160 | ₩106,254 | ₩110,692 | +0.98% | 163.5만 |
|---|
| 2026.03.06 | ₩112,296 | ₩112,336 | ₩109,009 | ₩110,438 | -1.65% | 157.3만 |
|---|
| 2026.03.05 | ₩113,592 | ₩114,929 | ₩111,481 | ₩113,846 | +0.22% | 97.7만 |
|---|
| 2026.03.04 | ₩112,563 | ₩114,554 | ₩110,461 | ₩114,260 | +1.51% | 155.2만 |
|---|
| 2026.03.03 | ₩110,278 | ₩113,546 | ₩105,761 | ₩112,403 | +1.93% | 169.5만 |
|---|
| 2026.03.02 | ₩111,160 | ₩114,755 | ₩110,259 | ₩112,737 | +1.42% | 171.5만 |
|---|
| 2026.02.27 | ₩108,768 | ₩112,978 | ₩108,307 | ₩112,857 | +3.76% | 150.9만 |
|---|
| 2026.02.26 | ₩107,592 | ₩108,768 | ₩106,089 | ₩108,594 | +0.93% | 140.9만 |
|---|
| 2026.02.25 | ₩108,594 | ₩109,556 | ₩104,839 | ₩106,416 | -2.01% | 133만 |
|---|
| 2026.02.24 | ₩108,167 | ₩110,479 | ₩104,585 | ₩108,100 | -0.06% | 258.3만 |
|---|
| 2026.02.23 | ₩96,286 | ₩105,494 | ₩96,286 | ₩105,013 | +9.06% | 241.5만 |
|---|
| 2026.02.20 | ₩98,758 | ₩100,095 | ₩96,433 | ₩99,574 | +0.83% | 247.9만 |
|---|
| 2026.02.19 | ₩97,141 | ₩99,975 | ₩96,046 | ₩99,787 | +2.72% | 141.4만 |
|---|
| 2026.02.18 | ₩95,404 | ₩98,144 | ₩95,384 | ₩97,516 | +2.21% | 194.5만 |
|---|
| 2026.02.17 | ₩91,208 | ₩95,932 | ₩89,257 | ₩95,805 | +5.04% | 185.7만 |
|---|
| 2026.02.13 | ₩92,544 | ₩92,985 | ₩88,629 | ₩90,500 | -2.21% | 98.1만 |
|---|
| 2026.02.12 | ₩91,823 | ₩92,183 | ₩89,658 | ₩90,727 | -1.19% | 88만 |
|---|
| 2026.02.11 | ₩92,651 | ₩93,787 | ₩91,355 | ₩91,569 | -1.17% | 93.5만 |
|---|
| 2026.02.10 | ₩93,373 | ₩96,320 | ₩92,584 | ₩92,718 | -0.70% | 75.8만 |
|---|
| 2026.02.09 | ₩93,413 | ₩94,335 | ₩91,475 | ₩93,440 | +0.03% | 97.2만 |
|---|
| 2026.02.06 | ₩89,471 | ₩93,547 | ₩89,471 | ₩93,413 | +4.41% | 115.1만 |
|---|
| 2026.02.05 | ₩92,865 | ₩93,792 | ₩87,212 | ₩90,032 | -3.05% | 109.5만 |
|---|
| 2026.02.04 | ₩93,400 | ₩94,148 | ₩87,987 | ₩92,477 | -0.99% | 158.2만 |
|---|
| 2026.02.03 | ₩94,255 | ₩97,556 | ₩91,849 | ₩93,400 | -0.91% | 119.3만 |
|---|
| 2026.02.02 | ₩93,146 | ₩94,442 | ₩91,594 | ₩93,560 | +0.44% | 86.6만 |
|---|
| 2026.01.30 | ₩94,642 | ₩94,642 | ₩90,393 | ₩93,146 | -1.58% | 182.4만 |
|---|
| 2026.01.29 | ₩95,618 | ₩96,974 | ₩91,408 | ₩94,068 | -1.62% | 189만 |
|---|
| 2026.01.28 | ₩97,182 | ₩97,810 | ₩94,763 | ₩95,551 | -1.68% | 189.5만 |
|---|
| 2026.01.27 | ₩95,979 | ₩96,520 | ₩93,293 | ₩96,219 | +0.25% | 70.2만 |
|---|
| 2026.01.26 | ₩96,594 | ₩97,556 | ₩94,014 | ₩96,366 | -0.24% | 113.3만 |
|---|
| 2026.01.23 | ₩96,513 | ₩97,542 | ₩94,883 | ₩95,618 | -0.93% | 90.5만 |
|---|
| 2026.01.22 | ₩93,507 | ₩97,355 | ₩93,360 | ₩97,021 | +3.76% | 162.6만 |
|---|
| 2026.01.21 | ₩91,261 | ₩94,602 | ₩90,045 | ₩93,360 | +2.30% | 209.4만 |
|---|
| 2026.01.20 | ₩85,796 | ₩91,154 | ₩84,833 | ₩90,433 | +5.40% | 185.5만 |
|---|
| 2026.01.16 | ₩84,125 | ₩86,771 | ₩83,544 | ₩85,862 | +2.07% | 75.1만 |
|---|
| 2026.01.15 | ₩84,473 | ₩85,208 | ₩83,190 | ₩84,539 | +0.08% | 113.1만 |
|---|
| 2026.01.14 | ₩84,579 | ₩86,176 | ₩81,486 | ₩84,459 | -0.14% | 89.7만 |
|---|
| 2026.01.13 | ₩85,555 | ₩86,111 | ₩84,032 | ₩85,194 | -0.42% | 52.9만 |
|---|
| 2026.01.12 | ₩85,742 | ₩87,399 | ₩84,032 | ₩85,729 | -0.02% | 93.8만 |
|---|
| 2026.01.09 | ₩82,762 | ₩85,702 | ₩80,677 | ₩85,608 | +3.44% | 75.6만 |
|---|
| 2026.01.08 | ₩82,094 | ₩84,980 | ₩80,696 | ₩82,762 | +0.81% | 75.5만 |
|---|
| 2026.01.07 | ₩84,005 | ₩85,368 | ₩82,521 | ₩82,949 | -1.26% | 72.8만 |
|---|
| 2026.01.06 | ₩80,410 | ₩83,644 | ₩79,515 | ₩83,243 | +3.52% | 94.2만 |
|---|
| 2026.01.05 | ₩80,477 | ₩82,187 | ₩80,143 | ₩80,370 | -0.13% | 80.4만 |
|---|
| 2026.01.02 | ₩81,038 | ₩81,653 | ₩79,809 | ₩80,383 | -0.81% | 76.2만 |
|---|
| 2025.12.31 | ₩80,196 | ₩81,980 | ₩79,755 | ₩81,426 | +1.53% | 73.2만 |
|---|
| 2025.12.30 | ₩83,711 | ₩83,971 | ₩80,183 | ₩80,357 | -4.01% | 110.9만 |
|---|
| 2025.12.29 | ₩85,475 | ₩86,357 | ₩84,219 | ₩84,245 | -1.44% | 99만 |
|---|
| 2025.12.26 | ₩85,502 | ₩86,731 | ₩85,074 | ₩85,756 | +0.30% | 46.7만 |
|---|
| 2025.12.24 | ₩86,303 | ₩86,464 | ₩85,114 | ₩85,555 | -0.87% | 30.4만 |
|---|
| 2025.12.23 | ₩84,833 | ₩86,491 | ₩84,058 | ₩86,210 | +1.62% | 95.9만 |
|---|
| 2025.12.22 | ₩83,350 | ₩85,996 | ₩83,256 | ₩85,488 | +2.57% | 99.4만 |
|---|
| 2025.12.19 | ₩87,533 | ₩87,533 | ₩83,163 | ₩83,671 | -4.41% | 156.6만 |
|---|
| 2025.12.18 | ₩86,865 | ₩88,829 | ₩86,798 | ₩87,707 | +0.97% | 128.5만 |
|---|
| 2025.12.17 | ₩83,991 | ₩87,600 | ₩83,991 | ₩86,704 | +3.23% | 182.4만 |
|---|
| 2025.12.16 | ₩84,994 | ₩87,279 | ₩84,380 | ₩85,488 | +0.58% | 121만 |
|---|
| 2025.12.15 | ₩82,922 | ₩86,277 | ₩82,187 | ₩84,940 | +2.43% | 131.5만 |
|---|
| 2025.12.12 | ₩84,045 | ₩86,584 | ₩83,911 | ₩84,753 | +0.84% | 93.4만 |
|---|
| 2025.12.11 | ₩85,568 | ₩87,867 | ₩83,751 | ₩84,045 | -1.78% | 90.9만 |
|---|
| 2025.12.10 | ₩86,290 | ₩87,426 | ₩84,820 | ₩85,314 | -1.13% | 174.3만 |
|---|
| 2025.12.09 | ₩84,673 | ₩86,718 | ₩84,285 | ₩86,397 | +2.04% | 152.3만 |
|---|
| 2025.12.08 | ₩82,642 | ₩85,194 | ₩82,258 | ₩84,419 | +2.15% | 185.5만 |
|---|
| 2025.12.05 | ₩82,602 | ₩84,179 | ₩82,348 | ₩82,922 | +0.39% | 140.7만 |
|---|
| 2025.12.04 | ₩83,564 | ₩84,339 | ₩81,519 | ₩82,842 | -0.86% | 108.5만 |
|---|
| 2025.12.03 | ₩77,751 | ₩84,259 | ₩77,549 | ₩83,096 | +6.88% | 208만 |
|---|
| 2025.12.02 | ₩76,588 | ₩78,178 | ₩75,211 | ₩77,724 | +1.48% | 136.5만 |
|---|
| 2025.12.01 | ₩75,799 | ₩78,325 | ₩75,719 | ₩76,575 | +1.02% | 138.9만 |
|---|
| 2025.11.28 | ₩75,465 | ₩76,895 | ₩75,245 | ₩76,387 | +1.22% | 24.3만 |
|---|
| 2025.11.26 | ₩74,450 | ₩77,243 | ₩74,450 | ₩75,185 | +0.99% | 104.5만 |
|---|
| 2025.11.25 | ₩71,657 | ₩74,984 | ₩71,657 | ₩74,557 | +4.05% | 84.1만 |
|---|
| 2025.11.24 | ₩72,031 | ₩73,180 | ₩71,055 | ₩71,657 | -0.52% | 99.7만 |
|---|
| 2025.11.21 | ₩71,242 | ₩73,501 | ₩70,654 | ₩72,165 | +1.29% | 75.6만 |
|---|
| 2025.11.20 | ₩70,922 | ₩72,151 | ₩69,679 | ₩70,561 | -0.51% | 100.9만 |
|---|
| 2025.11.19 | ₩70,668 | ₩72,058 | ₩69,224 | ₩71,122 | +0.64% | 62.6만 |
|---|
| 2025.11.18 | ₩70,548 | ₩72,165 | ₩70,133 | ₩70,628 | +0.11% | 80.3만 |
|---|
| 2025.11.17 | ₩71,309 | ₩72,048 | ₩69,485 | ₩70,481 | -1.16% | 88.2만 |
|---|
| 2025.11.14 | ₩71,095 | ₩71,951 | ₩69,665 | ₩71,416 | +0.45% | 74.5만 |
|---|
| 2025.11.13 | ₩74,370 | ₩75,652 | ₩71,296 | ₩71,416 | -3.97% | 105.9만 |
|---|
| 2025.11.12 | ₩74,891 | ₩77,034 | ₩73,047 | ₩74,316 | -0.77% | 95.2만 |
|---|
| 2025.11.11 | ₩74,263 | ₩76,361 | ₩73,929 | ₩74,837 | +0.77% | 102.3만 |
|---|
| 2025.11.10 | ₩73,942 | ₩76,307 | ₩73,488 | ₩73,969 | +0.04% | 138.6만 |
|---|
| 2025.11.07 | ₩74,837 | ₩75,880 | ₩72,412 | ₩73,822 | -1.36% | 116.2만 |
|---|
| 2025.11.06 | ₩76,494 | ₩76,648 | ₩72,779 | ₩74,837 | -2.17% | 143.6만 |
|---|
| 2025.11.05 | ₩74,877 | ₩77,002 | ₩74,804 | ₩76,708 | +2.45% | 158만 |
|---|
| 2025.11.04 | ₩75,599 | ₩76,641 | ₩73,033 | ₩74,877 | -0.95% | 188만 |
|---|
| 2025.11.03 | ₩71,189 | ₩75,639 | ₩68,289 | ₩75,171 | +5.59% | 480.2만 |
|---|
| 2025.10.31 | ₩67,801 | ₩69,144 | ₩65,162 | ₩65,763 | -3.01% | 313.2만 |
|---|
| 2025.10.30 | ₩69,786 | ₩70,400 | ₩67,554 | ₩67,621 | -3.10% | 133.3만 |
|---|
| 2025.10.29 | ₩70,975 | ₩71,563 | ₩69,545 | ₩70,320 | -0.92% | 137.5만 |
|---|
| 2025.10.28 | ₩74,543 | ₩74,543 | ₩71,416 | ₩71,924 | -3.51% | 101.6만 |
|---|
| 2025.10.27 | ₩72,285 | ₩74,797 | ₩71,202 | ₩74,597 | +3.20% | 104.5만 |
|---|
| 2025.10.24 | ₩72,539 | ₩73,721 | ₩72,158 | ₩72,325 | -0.29% | 58.5만 |
|---|
| 2025.10.23 | ₩75,799 | ₩75,799 | ₩72,365 | ₩72,418 | -4.46% | 138.7만 |
|---|
| 2025.10.22 | ₩72,900 | ₩76,949 | ₩72,165 | ₩76,855 | +5.43% | 177만 |
|---|
| 2025.10.21 | ₩69,318 | ₩72,953 | ₩68,984 | ₩72,900 | +5.17% | 146.8만 |
|---|
| 2025.10.20 | ₩69,131 | ₩69,585 | ₩68,062 | ₩69,118 | -0.02% | 83.8만 |
|---|
| 2025.10.17 | ₩71,577 | ₩71,817 | ₩68,476 | ₩68,543 | -4.24% | 144.9만 |
|---|
| 2025.10.16 | ₩69,305 | ₩71,777 | ₩68,423 | ₩71,697 | +3.45% | 160.4만 |
|---|
| 2025.10.15 | ₩68,530 | ₩69,652 | ₩66,819 | ₩68,890 | +0.53% | 128.7만 |
|---|
| 2025.10.14 | ₩64,681 | ₩69,104 | ₩64,661 | ₩68,930 | +6.57% | 185.7만 |
|---|
| 2025.10.13 | ₩64,681 | ₩66,819 | ₩64,414 | ₩64,681 | 0.00% | 159.1만 |
|---|
| 2025.10.10 | ₩67,046 | ₩68,302 | ₩64,547 | ₩64,614 | -3.63% | 130만 |
|---|