시장 데이터를 불러오는 중
전체 종목
펩시코 과거 주가
PepsiCo, Inc. - Common Stock · PEP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PepsiCo, Inc. - Common Stock · PEP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169,892 | ₩170,428 | ₩168,001 | ₩168,913 | -0.58% | 987만 |
| 2026.10.08 | ₩166,687 | ₩173,647 | ₩166,339 | ₩172,091 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,860 | ₩169,543 | ₩165,561 | ₩165,910 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,497 | ₩170,576 | ₩167,116 | ₩168,565 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,752 | ₩169,020 | ₩166,567 | ₩168,484 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,900 | ₩169,356 | ₩167,827 | ₩168,806 | -0.06% | 609.1만 |
| 2026.10.01 | ₩170,214 | ₩170,710 | ₩168,323 | ₩168,417 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,842 | ₩174,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,919 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,637 | ₩172,896 | ₩169,517 | ₩172,560 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,938 | ₩172,641 | ₩169,919 | ₩172,306 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩171,300 | ₩172,601 | ₩170,160 | ₩172,480 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,685 | ₩175,913 | ₩171,783 | ₩171,836 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,779 | ₩176,181 | ₩173,271 | ₩174,558 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,867 | ₩176,208 | ₩174,223 | ₩175,913 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,848 | ₩174,612 | ₩171,608 | ₩173,767 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩177,280 | ₩177,401 | ₩173,714 | ₩173,982 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,727 | ₩180,901 | ₩178,246 | ₩179,225 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,585 | ₩182,429 | ₩180,002 | ₩180,137 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩182,054 | ₩182,403 | ₩180,686 | ₩181,692 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩185,044 | ₩186,117 | ₩182,564 | ₩182,818 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩184,119 | ₩184,360 | ₩182,416 | ₩182,791 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩184,374 | ₩184,763 | ₩183,006 | ₩183,234 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩185,058 | ₩185,205 | ₩182,805 | ₩183,288 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,703 | ₩186,358 | ₩183,703 | ₩185,648 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,696 | ₩187,015 | ₩184,280 | ₩184,548 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩188,155 | ₩188,732 | ₩185,822 | ₩187,753 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩188,088 | ₩190,019 | ₩186,787 | ₩188,423 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩189,322 | ₩189,643 | ₩186,881 | ₩187,444 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩189,121 | ₩189,121 | ₩186,828 | ₩188,182 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,611 | ₩189,456 | ₩187,713 | ₩189,161 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,477 | ₩189,188 | ₩187,297 | ₩187,351 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩191,333 | ₩191,333 | ₩189,362 | ₩190,663 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,728 | ₩192,915 | ₩190,515 | ₩190,770 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩194,310 | ₩195,637 | ₩193,599 | ₩193,988 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩191,306 | ₩192,500 | ₩189,925 | ₩192,392 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩190,059 | ₩192,245 | ₩189,214 | ₩190,515 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,893 | ₩192,593 | ₩188,571 | ₩191,186 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩188,209 | ₩188,799 | ₩186,452 | ₩187,900 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩187,337 | ₩187,579 | ₩184,588 | ₩185,366 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,557 | ₩189,429 | ₩187,887 | ₩188,785 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩186,935 | ₩188,839 | ₩186,828 | ₩188,557 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩184,401 | ₩186,050 | ₩183,341 | ₩185,983 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,717 | ₩185,728 | ₩183,569 | ₩185,594 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,741 | ₩185,741 | ₩183,945 | ₩184,682 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩184,427 | ₩187,042 | ₩183,904 | ₩186,412 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,847 | ₩188,423 | ₩183,891 | ₩185,634 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩188,034 | ₩188,088 | ₩184,937 | ₩186,090 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,736 | ₩186,667 | ₩183,878 | ₩186,519 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩189,174 | ₩189,804 | ₩185,996 | ₩187,230 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩187,096 | ₩187,941 | ₩185,554 | ₩187,136 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩189,201 | ₩191,105 | ₩186,948 | ₩187,994 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩192,124 | ₩194,739 | ₩191,186 | ₩192,419 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩192,030 | ₩195,007 | ₩190,126 | ₩191,561 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,797 | ₩188,142 | ₩183,717 | ₩187,444 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,732 | ₩183,878 | ₩180,445 | ₩183,221 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,619 | ₩181,477 | ₩179,319 | ₩180,954 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,845 | ₩182,845 | ₩180,646 | ₩181,893 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,887 | ₩181,531 | ₩180,043 | ₩181,022 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,468 | ₩184,494 | ₩179,614 | ₩181,638 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,919 | ₩190,354 | ₩182,604 | ₩183,864 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,757 | ₩187,216 | ₩183,033 | ₩186,962 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩181,142 | ₩183,690 | ₩180,552 | ₩181,558 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩185,379 | ₩186,104 | ₩181,571 | ₩181,625 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩185,071 | ₩188,061 | ₩184,709 | ₩185,701 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩182,175 | ₩184,991 | ₩181,437 | ₩184,213 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,824 | ₩186,036 | ₩180,606 | ₩184,856 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,771 | ₩195,771 | ₩190,998 | ₩191,092 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩197,099 | ₩199,848 | ₩193,814 | ₩194,404 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩193,411 | ₩194,028 | ₩189,576 | ₩192,138 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩192,071 | ₩194,082 | ₩190,622 | ₩193,385 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,985 | ₩189,523 | ₩183,180 | ₩189,281 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩186,130 | ₩186,573 | ₩180,941 | ₩181,558 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩190,368 | ₩190,904 | ₩184,414 | ₩185,956 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩188,423 | ₩190,596 | ₩187,994 | ₩189,590 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩190,394 | ₩191,883 | ₩186,881 | ₩187,082 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩190,435 | ₩192,741 | ₩189,965 | ₩190,770 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,661 | ₩192,661 | ₩188,893 | ₩190,475 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩189,442 | ₩191,065 | ₩188,370 | ₩188,678 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩189,134 | ₩191,387 | ₩189,121 | ₩190,435 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩195,114 | ₩195,597 | ₩188,866 | ₩189,858 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩196,938 | ₩197,970 | ₩194,471 | ₩195,932 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,776 | ₩196,804 | ₩191,494 | ₩196,107 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,821 | ₩193,572 | ₩190,958 | ₩193,452 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩194,243 | ₩194,967 | ₩192,513 | ₩192,728 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩193,023 | ₩195,034 | ₩191,749 | ₩193,519 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,778 | ₩193,492 | ₩188,866 | ₩191,454 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩188,960 | ₩190,220 | ₩186,734 | ₩188,638 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,818 | ₩193,546 | ₩189,348 | ₩190,301 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩194,243 | ₩195,369 | ₩189,348 | ₩190,609 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩190,126 | ₩192,661 | ₩190,099 | ₩191,132 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,791 | ₩191,601 | ₩188,812 | ₩190,408 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩191,199 | ₩193,237 | ₩189,496 | ₩189,764 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,618 | ₩196,804 | ₩192,486 | ₩193,344 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩198,145 | ₩199,271 | ₩195,262 | ₩196,160 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩196,133 | ₩199,673 | ₩195,369 | ₩198,105 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,746 | ₩201,470 | ₩195,101 | ₩195,342 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩200,344 | ₩202,261 | ₩199,177 | ₩201,899 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩200,183 | ₩200,693 | ₩196,281 | ₩199,593 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,558 | ₩202,007 | ₩198,976 | ₩200,183 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,537 | ₩204,581 | ₩199,754 | ₩201,631 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩201,122 | ₩201,296 | ₩197,756 | ₩199,875 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,545 | ₩201,282 | ₩198,708 | ₩199,955 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩200,465 | ₩201,122 | ₩198,654 | ₩199,352 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩202,060 | ₩205,480 | ₩199,740 | ₩200,156 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,859 | ₩204,782 | ₩198,936 | ₩203,616 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩207,022 | ₩207,437 | ₩199,875 | ₩200,344 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩210,186 | ₩210,924 | ₩207,008 | ₩207,330 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,853 | ₩210,991 | ₩207,679 | ₩209,569 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,912 | ₩210,427 | ₩207,665 | ₩209,127 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,566 | ₩209,596 | ₩204,541 | ₩207,893 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩209,046 | ₩210,159 | ₩206,056 | ₩207,290 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩213,941 | ₩214,544 | ₩209,757 | ₩211,071 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩209,154 | ₩213,203 | ₩208,215 | ₩212,519 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,631 | ₩209,837 | ₩205,801 | ₩208,228 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩210,253 | ₩212,010 | ₩208,269 | ₩209,569 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,550 | ₩210,052 | ₩206,499 | ₩206,633 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩209,087 | ₩209,556 | ₩207,384 | ₩208,429 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩208,054 | ₩209,998 | ₩207,263 | ₩208,778 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩207,947 | ₩210,816 | ₩205,895 | ₩206,217 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩210,173 | ₩210,575 | ₩206,137 | ₩207,732 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,854 | ₩212,989 | ₩208,966 | ₩210,508 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩212,211 | ₩214,584 | ₩209,811 | ₩211,420 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,564 | ₩214,262 | ₩206,847 | ₩212,372 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,866 | ₩208,859 | ₩205,614 | ₩207,638 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩207,182 | ₩210,025 | ₩206,887 | ₩208,805 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩210,508 | ₩210,562 | ₩207,772 | ₩209,019 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,736 | ₩211,581 | ₩209,623 | ₩210,602 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩206,096 | ₩211,876 | ₩205,493 | ₩211,178 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,656 | ₩207,598 | ₩203,482 | ₩207,571 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩209,422 | ₩209,904 | ₩204,581 | ₩205,439 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,730 | ₩210,334 | ₩208,376 | ₩210,159 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩207,384 | ₩210,602 | ₩206,794 | ₩210,535 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,895 | ₩208,041 | ₩205,506 | ₩207,370 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩211,420 | ₩211,420 | ₩206,727 | ₩208,228 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩206,257 | ₩212,385 | ₩205,654 | ₩210,280 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,664 | ₩207,223 | ₩201,765 | ₩205,211 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,723 | ₩205,359 | ₩202,033 | ₩202,248 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,878 | ₩203,602 | ₩199,834 | ₩203,455 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,738 | ₩204,595 | ₩201,403 | ₩201,926 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩204,219 | ₩204,219 | ₩201,055 | ₩202,315 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩204,420 | ₩205,707 | ₩200,250 | ₩201,189 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩206,163 | ₩207,410 | ₩204,702 | ₩204,809 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩208,175 | ₩209,341 | ₩205,547 | ₩205,882 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩212,975 | ₩213,351 | ₩209,569 | ₩209,851 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩216,368 | ₩216,663 | ₩211,245 | ₩211,487 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩214,249 | ₩216,569 | ₩213,525 | ₩214,383 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩213,029 | ₩216,609 | ₩212,787 | ₩213,015 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩214,960 | ₩215,764 | ₩211,715 | ₩214,745 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩215,483 | ₩218,379 | ₩213,994 | ₩215,590 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩213,431 | ₩217,802 | ₩211,996 | ₩216,596 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩212,197 | ₩213,914 | ₩209,301 | ₩213,780 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩217,440 | ₩219,103 | ₩214,759 | ₩215,483 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩221,302 | ₩222,496 | ₩219,063 | ₩219,800 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩223,313 | ₩224,225 | ₩219,465 | ₩221,128 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,679 | ₩227,336 | ₩224,118 | ₩224,306 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,781 | ₩228,328 | ₩225,030 | ₩227,604 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩227,457 | ₩228,033 | ₩224,145 | ₩224,708 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩226,089 | ₩227,283 | ₩222,589 | ₩226,840 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,580 | ₩227,671 | ₩224,963 | ₩227,336 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,565 | ₩226,357 | ₩220,229 | ₩225,700 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,779 | ₩221,208 | ₩218,594 | ₩221,168 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩220,431 | ₩221,316 | ₩218,741 | ₩220,699 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩216,944 | ₩220,618 | ₩215,389 | ₩220,431 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,750 | ₩224,654 | ₩215,630 | ₩217,119 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩224,198 | ₩225,110 | ₩221,249 | ₩222,509 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,631 | ₩229,938 | ₩224,051 | ₩224,198 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,802 | ₩228,315 | ₩222,616 | ₩226,813 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩222,254 | ₩224,480 | ₩219,559 | ₩223,890 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩227,283 | ₩227,859 | ₩221,168 | ₩223,220 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩224,534 | ₩228,959 | ₩224,279 | ₩228,610 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩223,273 | ₩225,285 | ₩221,584 | ₩224,641 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩221,101 | ₩225,191 | ₩220,136 | ₩222,831 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩209,985 | ₩219,157 | ₩208,510 | ₩218,366 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,579 | ₩210,012 | ₩205,412 | ₩208,108 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,808 | ₩206,351 | ₩199,244 | ₩206,002 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,580 | ₩202,288 | ₩199,043 | ₩199,378 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩199,003 | ₩201,189 | ₩198,131 | ₩199,124 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩195,436 | ₩199,553 | ₩194,873 | ₩199,499 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩194,162 | ₩195,664 | ₩193,277 | ₩195,597 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,902 | ₩194,216 | ₩191,829 | ₩193,867 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,683 | ₩197,287 | ₩193,318 | ₩193,626 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩197,179 | ₩198,467 | ₩194,350 | ₩196,764 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩196,066 | ₩197,997 | ₩193,519 | ₩197,997 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩197,327 | ₩197,850 | ₩195,114 | ₩196,200 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,852 | ₩197,139 | ₩195,141 | ₩196,536 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩191,936 | ₩196,174 | ₩191,936 | ₩195,664 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩189,201 | ₩192,620 | ₩189,121 | ₩192,392 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,605 | ₩189,751 | ₩185,795 | ₩189,550 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,975 | ₩188,785 | ₩185,983 | ₩187,605 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩183,127 | ₩187,029 | ₩182,376 | ₩186,881 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,680 | ₩187,498 | ₩183,650 | ₩183,717 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩187,297 | ₩187,806 | ₩185,809 | ₩186,331 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩189,952 | ₩190,153 | ₩186,921 | ₩187,619 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩192,044 | ₩192,298 | ₩190,542 | ₩190,716 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,862 | ₩193,130 | ₩191,963 | ₩192,446 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩193,049 | ₩194,793 | ₩192,982 | ₩193,304 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,741 | ₩194,498 | ₩192,553 | ₩193,411 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,500 | ₩193,009 | ₩191,869 | ₩192,795 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,808 | ₩193,076 | ₩191,682 | ₩192,741 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩197,367 | ₩197,367 | ₩192,500 | ₩192,661 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,823 | ₩199,767 | ₩196,321 | ₩197,179 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩199,995 | ₩200,988 | ₩198,319 | ₩198,668 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,867 | ₩201,631 | ₩200,129 | ₩200,290 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,645 | ₩202,798 | ₩200,438 | ₩201,242 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,803 | ₩204,286 | ₩201,122 | ₩201,631 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩202,395 | ₩203,415 | ₩201,510 | ₩202,771 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,800 | ₩202,033 | ₩199,445 | ₩202,007 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩201,336 | ₩202,328 | ₩198,628 | ₩199,848 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩198,145 | ₩200,840 | ₩197,112 | ₩200,733 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩196,241 | ₩197,863 | ₩192,969 | ₩193,948 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩194,444 | ₩196,522 | ₩193,358 | ₩195,275 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩195,262 | ₩195,503 | ₩193,773 | ₩194,457 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩198,118 | ₩198,788 | ₩195,946 | ₩196,992 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩199,378 | ₩202,074 | ₩198,333 | ₩198,534 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩200,411 | ₩200,478 | ₩196,482 | ₩199,271 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩199,298 | ₩200,894 | ₩199,137 | ₩200,478 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩197,421 | ₩199,553 | ₩197,421 | ₩199,445 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩196,200 | ₩199,083 | ₩196,080 | ₩198,426 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,678 | ₩197,273 | ₩195,195 | ₩195,919 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,543 | ₩196,227 | ₩194,109 | ₩195,101 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩196,147 | ₩199,714 | ₩195,745 | ₩196,214 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,576 | ₩197,220 | ₩194,296 | ₩195,905 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,855 | ₩199,526 | ₩196,697 | ₩197,260 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,855 | ₩200,907 | ₩197,716 | ₩199,486 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩195,932 | ₩198,601 | ₩194,725 | ₩198,225 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,624 | ₩196,898 | ₩192,996 | ₩195,570 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩193,224 | ₩196,294 | ₩192,620 | ₩194,457 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,841 | ₩195,101 | ₩193,170 | ₩193,613 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩192,124 | ₩195,450 | ₩191,320 | ₩194,538 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩191,065 | ₩191,776 | ₩189,416 | ₩191,239 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,655 | ₩193,157 | ₩189,938 | ₩191,682 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩190,958 | ₩192,030 | ₩189,469 | ₩189,845 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,615 | ₩192,124 | ₩189,845 | ₩191,561 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩194,028 | ₩194,337 | ₩190,488 | ₩191,615 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,584 | ₩195,651 | ₩192,084 | ₩192,553 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩196,040 | ₩197,112 | ₩194,833 | ₩195,892 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩196,227 | ₩198,574 | ₩196,107 | ₩197,850 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,520 | ₩199,338 | ₩192,647 | ₩195,986 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩203,026 | ₩205,439 | ₩201,028 | ₩201,296 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩202,489 | ₩204,983 | ₩202,422 | ₩204,662 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,870 | ₩204,380 | ₩202,838 | ₩203,213 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩205,386 | ₩205,694 | ₩202,516 | ₩203,160 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩205,359 | ₩208,081 | ₩204,769 | ₩205,198 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩207,437 | ₩208,094 | ₩204,943 | ₩205,399 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩207,062 | ₩207,062 | ₩204,782 | ₩206,016 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩206,190 | ₩206,378 | ₩203,468 | ₩206,110 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩204,326 | ₩207,008 | ₩204,206 | ₩204,715 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,918 | ₩204,340 | ₩200,022 | ₩202,690 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩199,378 | ₩203,307 | ₩199,124 | ₩203,200 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩199,325 | ₩201,108 | ₩197,568 | ₩199,647 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩195,275 | ₩202,235 | ₩194,431 | ₩201,242 | +3.06% | 1754.5만 |
|---|