시장 데이터를 불러오는 중
전체 종목
피브로 애니멀 헬스 과거 주가
Phibro Animal Health Corporation - Class A Common Stock · PAHC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phibro Animal Health Corporation - Class A Common Stock · PAHC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,939 | ₩52,416 | ₩49,939 | ₩51,141 | +2.41% | 23.6만 |
| 2026.10.08 | ₩50,113 | ₩50,179 | ₩49,031 | ₩49,939 | -0.35% | 23.9만 |
| 2026.10.07 | ₩48,644 | ₩50,640 | ₩48,110 | ₩50,366 | +3.54% | 20만 |
| 2026.10.06 | ₩50,019 | ₩50,340 | ₩48,484 | ₩48,884 | -2.27% | 13.3만 |
| 2026.10.05 | ₩49,592 | ₩50,807 | ₩49,472 | ₩49,659 | +0.13% | 28만 |
| 2026.10.02 | ₩48,323 | ₩50,226 | ₩48,323 | ₩49,725 | +2.90% | 22.3만 |
| 2026.10.01 | ₩47,509 | ₩48,370 | ₩46,975 | ₩47,896 | +0.82% | 27.5만 |
| 2026.09.30 | ₩47,642 | ₩48,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,723 |
| +0.17% |
| 20.6만 |
| 2026.09.29 | ₩47,349 | ₩47,696 | ₩46,334 | ₩47,335 | -0.03% | 17.1만 |
|---|
| 2026.09.28 | ₩45,733 | ₩48,243 | ₩45,186 | ₩47,669 | +4.23% | 48.6만 |
|---|
| 2026.09.25 | ₩45,306 | ₩46,280 | ₩44,758 | ₩46,000 | +1.53% | 20.7만 |
|---|
| 2026.09.24 | ₩45,533 | ₩45,728 | ₩44,131 | ₩45,306 | -0.50% | 13.1만 |
|---|
| 2026.09.23 | ₩46,921 | ₩48,123 | ₩45,453 | ₩45,533 | -2.96% | 14.2만 |
|---|
| 2026.09.22 | ₩46,868 | ₩47,455 | ₩46,614 | ₩46,935 | +0.14% | 20.4만 |
|---|
| 2026.09.21 | ₩46,347 | ₩47,249 | ₩46,013 | ₩46,307 | -0.09% | 14.1만 |
|---|
| 2026.09.18 | ₩45,559 | ₩46,881 | ₩45,559 | ₩46,147 | +1.29% | 63.6만 |
|---|
| 2026.09.17 | ₩47,589 | ₩47,589 | ₩45,933 | ₩45,993 | -3.35% | 21.2만 |
|---|
| 2026.09.16 | ₩46,775 | ₩48,043 | ₩46,307 | ₩47,135 | +0.77% | 27만 |
|---|
| 2026.09.15 | ₩48,070 | ₩48,070 | ₩46,654 | ₩46,775 | -2.69% | 32.3만 |
|---|
| 2026.09.14 | ₩47,963 | ₩49,004 | ₩47,849 | ₩47,990 | +0.06% | 25.8만 |
|---|
| 2026.09.11 | ₩49,392 | ₩50,286 | ₩47,415 | ₩47,562 | -3.70% | 21.2만 |
|---|
| 2026.09.10 | ₩49,138 | ₩49,352 | ₩48,464 | ₩48,844 | -0.60% | 17.4만 |
|---|
| 2026.09.09 | ₩49,552 | ₩50,019 | ₩48,871 | ₩49,138 | -0.84% | 17.7만 |
|---|
| 2026.09.08 | ₩50,633 | ₩50,633 | ₩49,218 | ₩49,819 | -1.61% | 18.2만 |
|---|
| 2026.09.04 | ₩51,087 | ₩51,835 | ₩50,320 | ₩51,074 | -0.03% | 17.6만 |
|---|
| 2026.09.03 | ₩53,731 | ₩54,078 | ₩51,007 | ₩51,515 | -4.13% | 17.5만 |
|---|
| 2026.09.02 | ₩51,168 | ₩54,279 | ₩51,168 | ₩53,304 | +4.18% | 32.4만 |
|---|
| 2026.09.01 | ₩50,433 | ₩51,702 | ₩50,246 | ₩51,234 | +1.59% | 37만 |
|---|
| 2026.08.31 | ₩49,579 | ₩50,834 | ₩49,036 | ₩50,393 | +1.64% | 35.7만 |
|---|
| 2026.08.28 | ₩48,550 | ₩51,608 | ₩48,550 | ₩50,300 | +3.60% | 36.3만 |
|---|
| 2026.08.27 | ₩52,596 | ₩52,596 | ₩46,748 | ₩48,537 | -7.72% | 43.3만 |
|---|
| 2026.08.26 | ₩48,711 | ₩49,125 | ₩47,716 | ₩48,190 | -1.07% | 29.9만 |
|---|
| 2026.08.25 | ₩47,682 | ₩48,210 | ₩47,135 | ₩47,976 | +0.62% | 23.7만 |
|---|
| 2026.08.24 | ₩48,497 | ₩49,051 | ₩46,875 | ₩47,148 | -2.78% | 15.3만 |
|---|
| 2026.08.21 | ₩47,282 | ₩48,657 | ₩47,122 | ₩48,497 | +2.57% | 32.4만 |
|---|
| 2026.08.20 | ₩47,082 | ₩47,923 | ₩46,240 | ₩46,975 | -0.23% | 17.9만 |
|---|
| 2026.08.19 | ₩46,734 | ₩48,230 | ₩46,734 | ₩47,322 | +1.26% | 16.3만 |
|---|
| 2026.08.18 | ₩46,628 | ₩46,855 | ₩45,666 | ₩46,267 | -0.77% | 8.9만 |
|---|
| 2026.08.17 | ₩45,439 | ₩46,534 | ₩45,012 | ₩46,240 | +1.76% | 15.3만 |
|---|
| 2026.08.14 | ₩45,439 | ₩46,307 | ₩45,439 | ₩45,880 | +0.97% | 11.1만 |
|---|
| 2026.08.13 | ₩45,693 | ₩46,274 | ₩45,166 | ₩45,479 | -0.47% | 12.9만 |
|---|
| 2026.08.12 | ₩45,453 | ₩46,718 | ₩44,464 | ₩45,132 | -0.71% | 18.1만 |
|---|
| 2026.08.11 | ₩45,960 | ₩46,935 | ₩45,053 | ₩45,506 | -0.99% | 10.5만 |
|---|
| 2026.08.10 | ₩45,599 | ₩46,588 | ₩43,904 | ₩45,599 | 0.00% | 16.7만 |
|---|
| 2026.08.07 | ₩47,309 | ₩48,230 | ₩45,573 | ₩45,786 | -3.22% | 23.1만 |
|---|
| 2026.08.06 | ₩48,711 | ₩48,711 | ₩47,269 | ₩47,402 | -2.69% | 14.6만 |
|---|
| 2026.08.05 | ₩49,405 | ₩49,993 | ₩47,202 | ₩48,083 | -2.68% | 15.9만 |
|---|
| 2026.08.04 | ₩49,605 | ₩49,619 | ₩48,417 | ₩48,858 | -1.51% | 18.8만 |
|---|
| 2026.08.03 | ₩49,004 | ₩49,952 | ₩48,390 | ₩49,605 | +1.23% | 29.8만 |
|---|
| 2026.07.31 | ₩48,323 | ₩48,838 | ₩47,155 | ₩48,510 | +0.39% | 20.6만 |
|---|
| 2026.07.30 | ₩49,539 | ₩50,633 | ₩47,990 | ₩48,671 | -1.75% | 23만 |
|---|
| 2026.07.29 | ₩48,404 | ₩49,579 | ₩48,270 | ₩49,338 | +1.93% | 19.2만 |
|---|
| 2026.07.28 | ₩47,469 | ₩49,939 | ₩47,403 | ₩48,564 | +2.31% | 39.9만 |
|---|
| 2026.07.27 | ₩46,280 | ₩47,228 | ₩46,120 | ₩47,055 | +1.67% | 14.4만 |
|---|
| 2026.07.24 | ₩45,680 | ₩46,394 | ₩44,972 | ₩45,446 | -0.51% | 13.7만 |
|---|
| 2026.07.23 | ₩44,625 | ₩45,746 | ₩44,398 | ₩45,453 | +1.86% | 16.2만 |
|---|
| 2026.07.22 | ₩45,466 | ₩45,720 | ₩44,865 | ₩45,145 | -0.70% | 15.9만 |
|---|
| 2026.07.21 | ₩44,010 | ₩45,399 | ₩43,797 | ₩45,212 | +2.73% | 18만 |
|---|
| 2026.07.20 | ₩44,291 | ₩45,359 | ₩43,289 | ₩44,131 | -0.36% | 21.5만 |
|---|
| 2026.07.17 | ₩45,987 | ₩46,681 | ₩44,438 | ₩44,478 | -3.28% | 24.1만 |
|---|
| 2026.07.16 | ₩45,145 | ₩46,608 | ₩44,985 | ₩46,094 | +2.10% | 32만 |
|---|
| 2026.07.15 | ₩44,184 | ₩45,413 | ₩44,144 | ₩45,052 | +1.96% | 28.9만 |
|---|
| 2026.07.14 | ₩43,984 | ₩44,344 | ₩43,089 | ₩44,117 | +0.30% | 23.1만 |
|---|
| 2026.07.13 | ₩41,246 | ₩44,171 | ₩40,913 | ₩44,064 | +6.83% | 49.8만 |
|---|
| 2026.07.10 | ₩43,156 | ₩44,084 | ₩42,568 | ₩42,822 | -0.77% | 52.6만 |
|---|
| 2026.07.09 | ₩43,356 | ₩44,374 | ₩43,156 | ₩43,236 | -0.28% | 17.3만 |
|---|
| 2026.07.08 | ₩43,810 | ₩43,864 | ₩42,588 | ₩43,316 | -1.13% | 29.2만 |
|---|
| 2026.07.07 | ₩45,947 | ₩46,387 | ₩44,064 | ₩44,224 | -3.75% | 22.5만 |
|---|
| 2026.07.06 | ₩44,411 | ₩46,174 | ₩43,583 | ₩45,573 | +2.62% | 29.4만 |
|---|
| 2026.07.02 | ₩42,969 | ₩44,531 | ₩42,568 | ₩44,411 | +3.36% | 29.9만 |
|---|
| 2026.07.01 | ₩41,901 | ₩43,183 | ₩41,634 | ₩42,862 | +2.29% | 42만 |
|---|
| 2026.06.30 | ₩42,649 | ₩42,649 | ₩41,367 | ₩41,927 | -1.69% | 29.5만 |
|---|
| 2026.06.29 | ₩42,208 | ₩43,189 | ₩41,968 | ₩42,475 | +0.63% | 39만 |
|---|
| 2026.06.26 | ₩42,448 | ₩43,143 | ₩41,680 | ₩42,315 | -0.31% | 53.7만 |
|---|
| 2026.06.25 | ₩42,462 | ₩43,022 | ₩41,874 | ₩42,502 | +0.09% | 13.8만 |
|---|
| 2026.06.24 | ₩41,246 | ₩42,942 | ₩41,206 | ₩41,874 | +1.52% | 20.7만 |
|---|
| 2026.06.23 | ₩41,487 | ₩42,742 | ₩40,672 | ₩40,766 | -1.74% | 19.8만 |
|---|
| 2026.06.22 | ₩42,502 | ₩42,795 | ₩41,300 | ₩41,487 | -2.39% | 25만 |
|---|
| 2026.06.18 | ₩42,008 | ₩42,729 | ₩41,420 | ₩42,528 | +1.24% | 44만 |
|---|
| 2026.06.17 | ₩42,381 | ₩43,356 | ₩40,953 | ₩41,180 | -2.84% | 23.8만 |
|---|
| 2026.06.16 | ₩43,743 | ₩43,997 | ₩42,081 | ₩42,555 | -2.72% | 20.1만 |
|---|
| 2026.06.15 | ₩42,475 | ₩44,064 | ₩42,208 | ₩43,103 | +1.48% | 23.1만 |
|---|
| 2026.06.12 | ₩41,994 | ₩42,976 | ₩41,674 | ₩42,101 | +0.25% | 18.3만 |
|---|
| 2026.06.11 | ₩42,061 | ₩42,729 | ₩41,186 | ₩41,741 | -0.76% | 26.3만 |
|---|
| 2026.06.10 | ₩43,396 | ₩44,197 | ₩41,567 | ₩41,634 | -4.06% | 35.6만 |
|---|
| 2026.06.09 | ₩42,956 | ₩43,884 | ₩42,702 | ₩43,597 | +1.49% | 20.8만 |
|---|
| 2026.06.08 | ₩43,610 | ₩43,757 | ₩41,927 | ₩42,408 | -2.76% | 26.8만 |
|---|
| 2026.06.05 | ₩44,117 | ₩45,386 | ₩43,289 | ₩43,303 | -1.85% | 27.2만 |
|---|
| 2026.06.04 | ₩42,782 | ₩45,346 | ₩42,782 | ₩44,117 | +3.12% | 70.5만 |
|---|
| 2026.06.03 | ₩39,978 | ₩42,488 | ₩38,936 | ₩42,448 | +6.18% | 63.6만 |
|---|
| 2026.06.02 | ₩39,831 | ₩39,831 | ₩37,721 | ₩38,082 | -4.39% | 35.7만 |
|---|
| 2026.06.01 | ₩40,459 | ₩40,659 | ₩38,856 | ₩39,885 | -1.42% | 47.8만 |
|---|
| 2026.05.29 | ₩42,408 | ₩42,528 | ₩40,986 | ₩41,113 | -3.05% | 33.9만 |
|---|
| 2026.05.28 | ₩43,516 | ₩43,730 | ₩42,034 | ₩42,502 | -2.33% | 39.6만 |
|---|
| 2026.05.27 | ₩45,386 | ₩46,713 | ₩43,703 | ₩43,917 | -3.24% | 39만 |
|---|
| 2026.05.26 | ₩44,411 | ₩45,413 | ₩43,754 | ₩44,972 | +1.26% | 32.2만 |
|---|
| 2026.05.22 | ₩44,718 | ₩45,399 | ₩43,717 | ₩44,411 | -0.69% | 25.2만 |
|---|
| 2026.05.21 | ₩44,331 | ₩45,119 | ₩43,129 | ₩44,678 | +0.78% | 34.3만 |
|---|
| 2026.05.20 | ₩45,533 | ₩46,481 | ₩45,065 | ₩45,145 | -0.85% | 48.5만 |
|---|
| 2026.05.19 | ₩44,718 | ₩46,507 | ₩44,585 | ₩45,266 | +1.22% | 31.8만 |
|---|
| 2026.05.18 | ₩46,067 | ₩47,990 | ₩45,466 | ₩45,640 | -0.93% | 41.1만 |
|---|
| 2026.05.15 | ₩47,108 | ₩47,723 | ₩44,131 | ₩45,893 | -2.58% | 47.6만 |
|---|
| 2026.05.14 | ₩46,975 | ₩49,939 | ₩46,948 | ₩48,270 | +2.76% | 54.5만 |
|---|
| 2026.05.13 | ₩48,964 | ₩49,539 | ₩46,999 | ₩47,082 | -3.85% | 42.6만 |
|---|
| 2026.05.12 | ₩48,991 | ₩49,971 | ₩48,016 | ₩48,844 | -0.30% | 47.1만 |
|---|
| 2026.05.11 | ₩52,650 | ₩53,211 | ₩46,841 | ₩48,497 | -7.89% | 99.1만 |
|---|
| 2026.05.08 | ₩56,829 | ₩57,390 | ₩52,022 | ₩53,411 | -6.02% | 97.6만 |
|---|
| 2026.05.07 | ₩66,109 | ₩67,925 | ₩57,223 | ₩57,630 | -12.83% | 157.3만 |
|---|
| 2026.05.06 | ₩75,830 | ₩78,434 | ₩75,590 | ₩78,113 | +3.01% | 30.2만 |
|---|
| 2026.05.05 | ₩73,640 | ₩76,337 | ₩73,533 | ₩75,096 | +1.98% | 18.5만 |
|---|
| 2026.05.04 | ₩72,959 | ₩75,002 | ₩71,717 | ₩73,013 | +0.07% | 23.8만 |
|---|
| 2026.05.01 | ₩71,170 | ₩74,849 | ₩70,226 | ₩73,293 | +2.98% | 33.4만 |
|---|
| 2026.04.30 | ₩70,208 | ₩72,158 | ₩69,434 | ₩71,010 | +1.14% | 29.6만 |
|---|
| 2026.04.29 | ₩71,811 | ₩72,145 | ₩68,219 | ₩70,102 | -2.38% | 37.1만 |
|---|
| 2026.04.28 | ₩75,042 | ₩76,231 | ₩68,673 | ₩72,492 | -3.40% | 50.9만 |
|---|
| 2026.04.27 | ₩73,734 | ₩75,483 | ₩73,734 | ₩74,962 | +1.67% | 12.3만 |
|---|
| 2026.04.24 | ₩72,519 | ₩74,348 | ₩71,878 | ₩73,653 | +1.57% | 20.8만 |
|---|
| 2026.04.23 | ₩72,452 | ₩73,707 | ₩71,664 | ₩73,026 | +0.79% | 15.9만 |
|---|
| 2026.04.22 | ₩72,866 | ₩73,447 | ₩71,223 | ₩72,065 | -1.10% | 16.6만 |
|---|
| 2026.04.21 | ₩75,523 | ₩76,415 | ₩72,225 | ₩72,225 | -4.37% | 20.1만 |
|---|
| 2026.04.20 | ₩76,084 | ₩77,245 | ₩75,049 | ₩75,456 | -0.82% | 14.3만 |
|---|
| 2026.04.17 | ₩73,426 | ₩76,751 | ₩72,772 | ₩76,204 | +3.78% | 17.6만 |
|---|
| 2026.04.16 | ₩73,560 | ₩74,241 | ₩71,384 | ₩71,944 | -2.20% | 28.1만 |
|---|
| 2026.04.15 | ₩77,619 | ₩78,554 | ₩71,717 | ₩73,453 | -5.37% | 41.1만 |
|---|
| 2026.04.14 | ₩79,555 | ₩79,983 | ₩78,300 | ₩78,808 | -0.94% | 23.2만 |
|---|
| 2026.04.13 | ₩77,018 | ₩80,223 | ₩76,124 | ₩79,555 | +3.29% | 32.9만 |
|---|
| 2026.04.10 | ₩79,288 | ₩79,315 | ₩76,444 | ₩77,299 | -2.51% | 24.2만 |
|---|
| 2026.04.09 | ₩77,966 | ₩79,455 | ₩76,845 | ₩78,901 | +1.20% | 21.6만 |
|---|
| 2026.04.08 | ₩78,087 | ₩79,682 | ₩77,179 | ₩78,327 | +0.31% | 38.7만 |
|---|
| 2026.04.07 | ₩72,679 | ₩74,602 | ₩72,198 | ₩74,321 | +2.26% | 23.4만 |
|---|
| 2026.04.06 | ₩74,174 | ₩74,768 | ₩71,771 | ₩73,360 | -1.10% | 20만 |
|---|
| 2026.04.02 | ₩70,983 | ₩74,281 | ₩69,020 | ₩74,134 | +4.44% | 24.7만 |
|---|
| 2026.04.01 | ₩74,668 | ₩76,912 | ₩72,692 | ₩73,119 | -2.07% | 37.7만 |
|---|
| 2026.03.31 | ₩72,024 | ₩74,575 | ₩71,076 | ₩73,854 | +2.54% | 32.2만 |
|---|
| 2026.03.30 | ₩73,186 | ₩73,467 | ₩70,075 | ₩71,237 | -2.66% | 23.1만 |
|---|
| 2026.03.27 | ₩73,760 | ₩75,176 | ₩70,823 | ₩71,944 | -2.46% | 37.4만 |
|---|
| 2026.03.26 | ₩75,176 | ₩76,938 | ₩73,774 | ₩74,535 | -0.85% | 39.1만 |
|---|
| 2026.03.25 | ₩74,468 | ₩76,805 | ₩73,667 | ₩76,124 | +2.22% | 48.1만 |
|---|
| 2026.03.24 | ₩70,743 | ₩74,334 | ₩69,975 | ₩74,081 | +4.72% | 32.2만 |
|---|
| 2026.03.23 | ₩69,795 | ₩73,440 | ₩68,947 | ₩71,838 | +2.93% | 37.2만 |
|---|
| 2026.03.20 | ₩69,554 | ₩70,208 | ₩66,617 | ₩67,778 | -2.55% | 50.4만 |
|---|
| 2026.03.19 | ₩68,686 | ₩71,771 | ₩67,939 | ₩69,941 | +1.83% | 35.1만 |
|---|
| 2026.03.18 | ₩70,062 | ₩72,325 | ₩68,513 | ₩69,741 | -0.46% | 31.2만 |
|---|
| 2026.03.17 | ₩68,486 | ₩70,375 | ₩68,226 | ₩70,115 | +2.38% | 34.5만 |
|---|
| 2026.03.16 | ₩67,004 | ₩68,980 | ₩66,964 | ₩68,326 | +1.97% | 25.5만 |
|---|
| 2026.03.13 | ₩65,869 | ₩67,618 | ₩64,474 | ₩66,056 | +0.28% | 22.7만 |
|---|
| 2026.03.12 | ₩65,415 | ₩66,977 | ₩64,093 | ₩65,428 | +0.02% | 21.4만 |
|---|
| 2026.03.11 | ₩66,764 | ₩67,912 | ₩65,896 | ₩66,857 | +0.14% | 26.2만 |
|---|
| 2026.03.10 | ₩64,881 | ₩68,820 | ₩64,387 | ₩67,338 | +3.79% | 29.5만 |
|---|
| 2026.03.09 | ₩62,758 | ₩65,295 | ₩60,394 | ₩65,134 | +3.79% | 33.4만 |
|---|
| 2026.03.06 | ₩65,028 | ₩65,989 | ₩62,971 | ₩63,986 | -1.60% | 21만 |
|---|
| 2026.03.05 | ₩68,286 | ₩69,915 | ₩64,600 | ₩66,216 | -3.03% | 33.8만 |
|---|
| 2026.03.04 | ₩70,048 | ₩70,779 | ₩68,867 | ₩69,287 | -1.09% | 16.7만 |
|---|
| 2026.03.03 | ₩70,956 | ₩71,484 | ₩68,139 | ₩69,795 | -1.64% | 21.3만 |
|---|
| 2026.03.02 | ₩71,464 | ₩73,507 | ₩70,769 | ₩72,826 | +1.91% | 31.5만 |
|---|
| 2026.02.27 | ₩71,717 | ₩74,134 | ₩71,390 | ₩72,892 | +1.64% | 21.4만 |
|---|
| 2026.02.26 | ₩71,317 | ₩74,762 | ₩71,297 | ₩73,039 | +2.42% | 30.8만 |
|---|
| 2026.02.25 | ₩69,301 | ₩70,996 | ₩68,466 | ₩70,903 | +2.31% | 15.6만 |
|---|
| 2026.02.24 | ₩68,526 | ₩69,634 | ₩67,758 | ₩68,713 | +0.27% | 21만 |
|---|
| 2026.02.23 | ₩70,395 | ₩70,530 | ₩67,071 | ₩68,793 | -2.28% | 30.5만 |
|---|
| 2026.02.20 | ₩69,274 | ₩70,502 | ₩68,019 | ₩70,502 | +1.77% | 21.5만 |
|---|
| 2026.02.19 | ₩67,658 | ₩69,287 | ₩66,416 | ₩69,234 | +2.33% | 21.9만 |
|---|
| 2026.02.18 | ₩69,661 | ₩70,208 | ₩67,204 | ₩68,206 | -2.09% | 28.5만 |
|---|
| 2026.02.17 | ₩69,781 | ₩72,065 | ₩69,634 | ₩69,821 | +0.06% | 25.1만 |
|---|
| 2026.02.13 | ₩69,047 | ₩70,289 | ₩68,633 | ₩69,781 | +1.06% | 24.7만 |
|---|
| 2026.02.12 | ₩69,167 | ₩70,622 | ₩68,019 | ₩68,453 | -1.03% | 25.7만 |
|---|
| 2026.02.11 | ₩69,167 | ₩70,062 | ₩68,498 | ₩68,793 | -0.54% | 35.4만 |
|---|
| 2026.02.10 | ₩69,434 | ₩69,968 | ₩68,232 | ₩69,087 | -0.50% | 34.6만 |
|---|
| 2026.02.09 | ₩70,823 | ₩72,452 | ₩68,620 | ₩69,234 | -2.24% | 37.4만 |
|---|
| 2026.02.06 | ₩67,765 | ₩75,176 | ₩67,111 | ₩70,863 | +4.57% | 64.7만 |
|---|
| 2026.02.05 | ₩57,644 | ₩66,830 | ₩57,644 | ₩66,764 | +15.82% | 98.2만 |
|---|
| 2026.02.04 | ₩55,053 | ₩55,721 | ₩53,811 | ₩54,746 | -0.56% | 33.6만 |
|---|
| 2026.02.03 | ₩55,948 | ₩57,203 | ₩54,159 | ₩55,160 | -1.41% | 36.1만 |
|---|
| 2026.02.02 | ₩53,705 | ₩56,055 | ₩53,391 | ₩55,961 | +4.20% | 21.7만 |
|---|
| 2026.01.30 | ₩52,757 | ₩53,898 | ₩52,303 | ₩53,611 | +1.62% | 17만 |
|---|
| 2026.01.29 | ₩52,249 | ₩54,279 | ₩52,249 | ₩53,264 | +1.94% | 17.4만 |
|---|
| 2026.01.28 | ₩52,917 | ₩52,994 | ₩51,408 | ₩51,808 | -2.09% | 15.8만 |
|---|
| 2026.01.27 | ₩52,797 | ₩53,291 | ₩52,447 | ₩52,770 | -0.05% | 10.9만 |
|---|
| 2026.01.26 | ₩52,076 | ₩53,024 | ₩51,902 | ₩52,716 | +1.23% | 14.5만 |
|---|
| 2026.01.23 | ₩55,093 | ₩55,093 | ₩51,127 | ₩52,089 | -5.45% | 29.8만 |
|---|
| 2026.01.22 | ₩56,268 | ₩57,176 | ₩55,534 | ₩55,561 | -1.26% | 21.3만 |
|---|
| 2026.01.21 | ₩55,414 | ₩56,222 | ₩54,960 | ₩56,015 | +1.08% | 22만 |
|---|
| 2026.01.20 | ₩54,506 | ₩56,375 | ₩53,905 | ₩54,853 | +0.64% | 16.5만 |
|---|
| 2026.01.16 | ₩53,491 | ₩55,547 | ₩53,438 | ₩54,840 | +2.52% | 21.9만 |
|---|
| 2026.01.15 | ₩53,237 | ₩53,564 | ₩52,436 | ₩53,491 | +0.48% | 17.7만 |
|---|
| 2026.01.14 | ₩54,025 | ₩55,111 | ₩52,489 | ₩53,237 | -1.46% | 19.4만 |
|---|
| 2026.01.13 | ₩53,184 | ₩54,132 | ₩52,663 | ₩54,025 | +1.58% | 15.9만 |
|---|
| 2026.01.12 | ₩52,329 | ₩53,891 | ₩51,688 | ₩53,184 | +1.63% | 27.1만 |
|---|
| 2026.01.09 | ₩53,024 | ₩53,673 | ₩52,316 | ₩52,663 | -0.68% | 16.4만 |
|---|
| 2026.01.08 | ₩52,530 | ₩53,918 | ₩50,740 | ₩53,037 | +0.97% | 15.4만 |
|---|
| 2026.01.07 | ₩52,943 | ₩53,985 | ₩51,875 | ₩52,650 | -0.55% | 22.3만 |
|---|
| 2026.01.06 | ₩51,354 | ₩53,130 | ₩50,620 | ₩52,797 | +2.81% | 20.8만 |
|---|
| 2026.01.05 | ₩49,645 | ₩51,682 | ₩49,082 | ₩51,234 | +3.20% | 21.9만 |
|---|
| 2026.01.02 | ₩50,153 | ₩50,420 | ₩48,697 | ₩49,806 | -0.69% | 17.9만 |
|---|
| 2025.12.31 | ₩50,220 | ₩50,220 | ₩49,486 | ₩49,886 | -0.66% | 28.2만 |
|---|
| 2025.12.30 | ₩50,086 | ₩50,580 | ₩49,472 | ₩50,086 | 0.00% | 24.8만 |
|---|
| 2025.12.29 | ₩50,994 | ₩51,395 | ₩50,086 | ₩50,380 | -1.20% | 21.1만 |
|---|
| 2025.12.26 | ₩50,673 | ₩51,234 | ₩50,527 | ₩50,967 | +0.58% | 15.6만 |
|---|
| 2025.12.24 | ₩49,645 | ₩50,580 | ₩49,518 | ₩50,393 | +1.51% | 13.2만 |
|---|
| 2025.12.23 | ₩50,393 | ₩50,927 | ₩49,485 | ₩49,926 | -0.93% | 22.5만 |
|---|
| 2025.12.22 | ₩49,739 | ₩51,755 | ₩48,964 | ₩50,513 | +1.56% | 34만 |
|---|
| 2025.12.19 | ₩52,089 | ₩53,231 | ₩48,257 | ₩49,739 | -4.51% | 83.2만 |
|---|
| 2025.12.18 | ₩54,906 | ₩55,534 | ₩53,918 | ₩53,958 | -1.73% | 29만 |
|---|
| 2025.12.17 | ₩53,851 | ₩55,133 | ₩52,596 | ₩54,212 | +0.67% | 26만 |
|---|
| 2025.12.16 | ₩54,265 | ₩54,933 | ₩53,451 | ₩53,945 | -0.59% | 19.3만 |
|---|
| 2025.12.15 | ₩54,132 | ₩55,240 | ₩53,624 | ₩54,305 | +0.32% | 17.6만 |
|---|
| 2025.12.12 | ₩54,412 | ₩55,561 | ₩53,117 | ₩53,611 | -1.47% | 22.6만 |
|---|
| 2025.12.11 | ₩53,745 | ₩55,567 | ₩53,317 | ₩54,426 | +1.27% | 29.5만 |
|---|
| 2025.12.10 | ₩51,448 | ₩53,638 | ₩51,415 | ₩53,237 | +3.48% | 28.3만 |
|---|
| 2025.12.09 | ₩53,664 | ₩54,506 | ₩51,034 | ₩51,114 | -4.75% | 33.7만 |
|---|
| 2025.12.08 | ₩53,010 | ₩54,466 | ₩52,242 | ₩53,518 | +0.96% | 27.9만 |
|---|
| 2025.12.05 | ₩54,292 | ₩54,439 | ₩51,101 | ₩52,289 | -3.69% | 28.9만 |
|---|
| 2025.12.04 | ₩54,679 | ₩55,934 | ₩54,105 | ₩54,439 | -0.44% | 25.7만 |
|---|
| 2025.12.03 | ₩54,279 | ₩56,001 | ₩54,038 | ₩55,267 | +1.82% | 23.9만 |
|---|
| 2025.12.02 | ₩54,920 | ₩55,120 | ₩52,743 | ₩54,319 | -1.09% | 31.7만 |
|---|
| 2025.12.01 | ₩55,774 | ₩56,415 | ₩54,185 | ₩54,426 | -2.42% | 41.4만 |
|---|
| 2025.11.28 | ₩58,204 | ₩58,678 | ₩55,788 | ₩55,921 | -3.92% | 12.4만 |
|---|
| 2025.11.26 | ₩59,206 | ₩59,713 | ₩57,510 | ₩57,724 | -2.50% | 25.9만 |
|---|
| 2025.11.25 | ₩58,285 | ₩59,720 | ₩57,774 | ₩59,193 | +1.56% | 25.9만 |
|---|
| 2025.11.24 | ₩55,828 | ₩57,737 | ₩55,307 | ₩57,523 | +3.04% | 26.4만 |
|---|
| 2025.11.21 | ₩54,479 | ₩56,375 | ₩53,958 | ₩55,587 | +2.03% | 27.2만 |
|---|
| 2025.11.20 | ₩56,429 | ₩57,136 | ₩54,295 | ₩54,492 | -3.43% | 34.1만 |
|---|
| 2025.11.19 | ₩57,897 | ₩58,832 | ₩55,160 | ₩55,253 | -4.57% | 38.2만 |
|---|
| 2025.11.18 | ₩59,633 | ₩60,087 | ₩57,423 | ₩57,924 | -2.87% | 51.5만 |
|---|
| 2025.11.17 | ₩59,954 | ₩61,783 | ₩59,072 | ₩60,167 | +0.36% | 39.4만 |
|---|
| 2025.11.14 | ₩58,765 | ₩60,968 | ₩58,752 | ₩60,221 | +2.48% | 30.6만 |
|---|
| 2025.11.13 | ₩60,087 | ₩60,575 | ₩58,365 | ₩59,687 | -0.67% | 29.8만 |
|---|
| 2025.11.12 | ₩60,528 | ₩61,436 | ₩60,020 | ₩60,514 | -0.02% | 24.7만 |
|---|
| 2025.11.11 | ₩60,835 | ₩61,983 | ₩59,833 | ₩60,528 | -0.50% | 31.9만 |
|---|
| 2025.11.10 | ₩59,246 | ₩61,983 | ₩57,831 | ₩61,195 | +3.29% | 46.3만 |
|---|
| 2025.11.07 | ₩57,644 | ₩58,592 | ₩55,868 | ₩58,431 | +1.37% | 38.1만 |
|---|
| 2025.11.06 | ₩55,107 | ₩58,751 | ₩54,372 | ₩57,470 | +4.29% | 41.1만 |
|---|
| 2025.11.05 | ₩55,988 | ₩56,629 | ₩54,025 | ₩54,946 | -1.86% | 40.7만 |
|---|
| 2025.11.04 | ₩56,175 | ₩58,572 | ₩55,814 | ₩56,228 | +0.10% | 44.3만 |
|---|
| 2025.11.03 | ₩56,575 | ₩59,219 | ₩53,424 | ₩57,911 | +2.36% | 52.9만 |
|---|
| 2025.10.31 | ₩55,440 | ₩58,285 | ₩55,253 | ₩56,161 | +1.30% | 39.3만 |
|---|
| 2025.10.30 | ₩54,960 | ₩56,189 | ₩54,532 | ₩55,894 | +1.70% | 21.9만 |
|---|
| 2025.10.29 | ₩55,454 | ₩56,816 | ₩54,252 | ₩55,000 | -0.82% | 22.7만 |
|---|
| 2025.10.28 | ₩55,400 | ₩56,168 | ₩55,040 | ₩55,654 | +0.46% | 15.9만 |
|---|
| 2025.10.27 | ₩56,615 | ₩57,176 | ₩54,893 | ₩55,681 | -1.65% | 24.1만 |
|---|
| 2025.10.24 | ₩55,227 | ₩57,150 | ₩54,012 | ₩56,522 | +2.35% | 29.6만 |
|---|
| 2025.10.23 | ₩53,504 | ₩55,160 | ₩53,351 | ₩54,813 | +2.45% | 20.9만 |
|---|
| 2025.10.22 | ₩55,347 | ₩56,055 | ₩52,009 | ₩53,664 | -3.04% | 36만 |
|---|
| 2025.10.21 | ₩54,212 | ₩56,509 | ₩53,758 | ₩55,347 | +2.09% | 36.3만 |
|---|
| 2025.10.20 | ₩53,544 | ₩54,492 | ₩53,244 | ₩54,239 | +1.30% | 23.6만 |
|---|
| 2025.10.17 | ₩50,981 | ₩53,611 | ₩50,860 | ₩53,037 | +4.03% | 19.7만 |
|---|
| 2025.10.16 | ₩52,369 | ₩52,503 | ₩50,994 | ₩51,501 | -1.66% | 15.6만 |
|---|
| 2025.10.15 | ₩50,513 | ₩52,383 | ₩50,033 | ₩52,262 | +3.46% | 23만 |
|---|
| 2025.10.14 | ₩48,390 | ₩50,433 | ₩48,390 | ₩50,260 | +3.86% | 18.8만 |
|---|
| 2025.10.13 | ₩49,125 | ₩50,033 | ₩48,257 | ₩48,844 | -0.57% | 14.4만 |
|---|
| 2025.10.10 | ₩49,792 | ₩49,939 | ₩47,816 | ₩48,590 | -2.41% | 19.3만 |
|---|