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 | ₩169,509 | ₩170,045 | ₩167,623 | ₩168,533 | -0.58% | 987만 |
| 2026.10.08 | ₩166,312 | ₩173,255 | ₩165,964 | ₩171,704 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,479 | ₩169,162 | ₩165,188 | ₩165,536 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,118 | ₩170,192 | ₩166,740 | ₩168,185 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,372 | ₩168,640 | ₩166,191 | ₩168,105 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,519 | ₩168,974 | ₩167,449 | ₩168,426 | -0.06% | 609.1만 |
| 2026.10.01 | ₩169,830 | ₩170,325 | ₩167,944 | ₩168,038 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,453 | ₩173,898 | ₩169,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,536 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,255 | ₩172,506 | ₩169,135 | ₩172,172 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,553 | ₩172,252 | ₩169,536 | ₩171,918 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩170,914 | ₩172,212 | ₩169,777 | ₩172,092 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,289 | ₩175,516 | ₩171,396 | ₩171,449 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,383 | ₩175,784 | ₩172,881 | ₩174,165 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,473 | ₩175,811 | ₩173,831 | ₩175,516 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,456 | ₩174,219 | ₩171,222 | ₩173,376 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩176,881 | ₩177,002 | ₩173,322 | ₩173,590 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,319 | ₩180,493 | ₩177,844 | ₩178,821 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,176 | ₩182,019 | ₩179,597 | ₩179,731 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩181,644 | ₩181,992 | ₩180,279 | ₩181,283 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩184,627 | ₩185,698 | ₩182,152 | ₩182,407 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩183,704 | ₩183,945 | ₩182,005 | ₩182,380 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩183,959 | ₩184,346 | ₩182,594 | ₩182,821 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩184,641 | ₩184,788 | ₩182,393 | ₩182,875 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,290 | ₩185,939 | ₩183,290 | ₩185,229 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,280 | ₩186,594 | ₩183,865 | ₩184,132 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩187,731 | ₩188,307 | ₩185,403 | ₩187,330 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩187,664 | ₩189,591 | ₩186,367 | ₩187,999 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩188,895 | ₩189,216 | ₩186,460 | ₩187,022 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩188,695 | ₩188,695 | ₩186,407 | ₩187,758 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,186 | ₩189,029 | ₩187,290 | ₩188,735 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,052 | ₩188,761 | ₩186,875 | ₩186,929 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩190,902 | ₩190,902 | ₩188,935 | ₩190,233 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,293 | ₩192,481 | ₩190,086 | ₩190,340 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩193,872 | ₩195,197 | ₩193,163 | ₩193,551 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩190,875 | ₩192,066 | ₩189,497 | ₩191,959 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩189,631 | ₩191,812 | ₩188,788 | ₩190,086 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,467 | ₩192,160 | ₩188,146 | ₩190,755 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩187,785 | ₩188,374 | ₩186,032 | ₩187,477 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩186,915 | ₩187,156 | ₩184,173 | ₩184,949 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,133 | ₩189,002 | ₩187,464 | ₩188,360 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩186,514 | ₩188,414 | ₩186,407 | ₩188,133 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩183,985 | ₩185,631 | ₩182,928 | ₩185,564 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,303 | ₩185,310 | ₩183,156 | ₩185,176 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,323 | ₩185,323 | ₩183,530 | ₩184,266 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩184,012 | ₩186,621 | ₩183,490 | ₩185,992 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,424 | ₩187,999 | ₩183,477 | ₩185,216 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩187,611 | ₩187,664 | ₩184,520 | ₩185,671 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,320 | ₩186,246 | ₩183,463 | ₩186,099 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩188,748 | ₩189,377 | ₩185,577 | ₩186,808 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩186,674 | ₩187,517 | ₩185,136 | ₩186,715 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩188,775 | ₩190,675 | ₩186,527 | ₩187,571 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩191,691 | ₩194,300 | ₩190,755 | ₩191,986 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩191,598 | ₩194,568 | ₩189,698 | ₩191,130 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,383 | ₩187,718 | ₩183,303 | ₩187,022 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,323 | ₩183,463 | ₩180,039 | ₩182,808 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,212 | ₩181,069 | ₩178,915 | ₩180,547 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,433 | ₩182,433 | ₩180,239 | ₩181,483 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,480 | ₩181,122 | ₩179,637 | ₩180,614 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,052 | ₩184,079 | ₩179,209 | ₩181,229 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,494 | ₩189,925 | ₩182,192 | ₩183,450 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,343 | ₩186,795 | ₩182,621 | ₩186,541 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩180,734 | ₩183,276 | ₩180,146 | ₩181,149 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩184,962 | ₩185,684 | ₩181,162 | ₩181,216 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩184,654 | ₩187,638 | ₩184,293 | ₩185,283 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩181,764 | ₩184,574 | ₩181,029 | ₩183,798 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,410 | ₩185,617 | ₩180,199 | ₩184,440 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,330 | ₩195,330 | ₩190,568 | ₩190,661 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩196,655 | ₩199,398 | ₩193,377 | ₩193,966 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩192,976 | ₩193,591 | ₩189,149 | ₩191,705 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩191,638 | ₩193,645 | ₩190,193 | ₩192,949 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,571 | ₩189,096 | ₩182,768 | ₩188,855 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩185,711 | ₩186,153 | ₩180,534 | ₩181,149 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩189,939 | ₩190,474 | ₩183,999 | ₩185,537 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩187,999 | ₩190,166 | ₩187,571 | ₩189,163 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩189,966 | ₩191,451 | ₩186,460 | ₩186,661 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩190,006 | ₩192,307 | ₩189,537 | ₩190,340 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,227 | ₩192,227 | ₩188,467 | ₩190,046 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩189,016 | ₩190,635 | ₩187,945 | ₩188,253 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩188,708 | ₩190,956 | ₩188,695 | ₩190,006 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩194,675 | ₩195,157 | ₩188,440 | ₩189,430 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩196,494 | ₩197,525 | ₩194,033 | ₩195,491 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,344 | ₩196,361 | ₩191,063 | ₩195,665 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,387 | ₩193,136 | ₩190,527 | ₩193,016 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩193,805 | ₩194,528 | ₩192,079 | ₩192,293 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩192,588 | ₩194,595 | ₩191,317 | ₩193,083 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,350 | ₩193,056 | ₩188,440 | ₩191,023 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩188,534 | ₩189,792 | ₩186,313 | ₩188,213 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,390 | ₩193,110 | ₩188,922 | ₩189,872 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩193,805 | ₩194,929 | ₩188,922 | ₩190,180 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩189,698 | ₩192,227 | ₩189,671 | ₩190,701 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,364 | ₩191,170 | ₩188,387 | ₩189,979 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩190,768 | ₩192,802 | ₩189,069 | ₩189,337 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,180 | ₩196,361 | ₩192,053 | ₩192,909 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩197,699 | ₩198,822 | ₩194,822 | ₩195,718 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩195,692 | ₩199,224 | ₩194,929 | ₩197,658 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,294 | ₩201,016 | ₩194,662 | ₩194,902 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩199,893 | ₩201,806 | ₩198,729 | ₩201,445 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩199,732 | ₩200,240 | ₩195,839 | ₩199,143 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,107 | ₩201,552 | ₩198,528 | ₩199,732 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,083 | ₩204,120 | ₩199,304 | ₩201,177 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩200,669 | ₩200,843 | ₩197,311 | ₩199,424 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,093 | ₩200,829 | ₩198,260 | ₩199,505 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩200,013 | ₩200,669 | ₩198,207 | ₩198,903 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩201,605 | ₩205,017 | ₩199,291 | ₩199,705 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,404 | ₩204,321 | ₩198,488 | ₩203,157 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩206,555 | ₩206,970 | ₩199,424 | ₩199,893 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩209,713 | ₩210,449 | ₩206,542 | ₩206,863 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,385 | ₩210,515 | ₩207,211 | ₩209,097 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,442 | ₩209,953 | ₩207,197 | ₩208,656 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,100 | ₩209,124 | ₩204,080 | ₩207,425 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩208,575 | ₩209,686 | ₩205,592 | ₩206,823 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩213,459 | ₩214,061 | ₩209,285 | ₩210,596 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩208,683 | ₩212,723 | ₩207,746 | ₩212,041 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,161 | ₩209,365 | ₩205,338 | ₩207,759 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩209,780 | ₩211,532 | ₩207,800 | ₩209,097 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,080 | ₩209,579 | ₩206,034 | ₩206,167 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩208,616 | ₩209,084 | ₩206,917 | ₩207,960 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩207,585 | ₩209,525 | ₩206,796 | ₩208,308 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩207,478 | ₩210,341 | ₩205,431 | ₩205,753 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩209,699 | ₩210,101 | ₩205,672 | ₩207,264 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,375 | ₩212,509 | ₩208,495 | ₩210,034 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩211,733 | ₩214,101 | ₩209,338 | ₩210,944 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,094 | ₩213,780 | ₩206,381 | ₩211,893 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,398 | ₩208,388 | ₩205,151 | ₩207,171 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩206,716 | ₩209,552 | ₩206,421 | ₩208,335 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩210,034 | ₩210,087 | ₩207,305 | ₩208,549 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,261 | ₩211,104 | ₩209,151 | ₩210,127 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩205,632 | ₩211,398 | ₩205,030 | ₩210,703 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,197 | ₩207,131 | ₩203,023 | ₩207,104 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩208,950 | ₩209,432 | ₩204,120 | ₩204,977 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,258 | ₩209,860 | ₩207,907 | ₩209,686 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩206,917 | ₩210,127 | ₩206,328 | ₩210,061 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,431 | ₩207,572 | ₩205,043 | ₩206,903 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩210,944 | ₩210,944 | ₩206,261 | ₩207,759 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩205,793 | ₩211,907 | ₩205,191 | ₩209,806 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,207 | ₩206,756 | ₩201,311 | ₩204,749 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,264 | ₩204,896 | ₩201,578 | ₩201,792 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,421 | ₩203,144 | ₩199,384 | ₩202,997 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,284 | ₩204,134 | ₩200,950 | ₩201,471 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩203,759 | ₩203,759 | ₩200,602 | ₩201,859 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩203,960 | ₩205,244 | ₩199,799 | ₩200,736 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩205,699 | ₩206,943 | ₩204,241 | ₩204,348 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩207,706 | ₩208,870 | ₩205,084 | ₩205,418 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩212,495 | ₩212,870 | ₩209,097 | ₩209,378 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩215,880 | ₩216,175 | ₩210,770 | ₩211,010 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩213,766 | ₩216,081 | ₩213,044 | ₩213,900 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩212,549 | ₩216,121 | ₩212,308 | ₩212,536 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩214,476 | ₩215,278 | ₩211,238 | ₩214,261 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩214,997 | ₩217,887 | ₩213,512 | ₩215,104 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩212,950 | ₩217,312 | ₩211,519 | ₩216,108 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩211,720 | ₩213,432 | ₩208,830 | ₩213,298 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩216,951 | ₩218,610 | ₩214,275 | ₩214,997 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩220,804 | ₩221,994 | ₩218,569 | ₩219,305 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩222,811 | ₩223,720 | ₩218,971 | ₩220,630 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,169 | ₩226,824 | ₩223,613 | ₩223,801 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,272 | ₩227,814 | ₩224,523 | ₩227,092 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩226,945 | ₩227,520 | ₩223,640 | ₩224,202 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩225,580 | ₩226,771 | ₩222,088 | ₩226,329 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,072 | ₩227,159 | ₩224,456 | ₩226,824 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,068 | ₩225,848 | ₩219,733 | ₩225,192 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,282 | ₩220,710 | ₩218,101 | ₩220,670 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩219,934 | ₩220,817 | ₩218,248 | ₩220,202 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩216,456 | ₩220,121 | ₩214,904 | ₩219,934 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,249 | ₩224,148 | ₩215,144 | ₩216,630 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩223,694 | ₩224,603 | ₩220,750 | ₩222,008 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,119 | ₩229,420 | ₩223,546 | ₩223,694 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,296 | ₩227,801 | ₩222,115 | ₩226,302 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩221,754 | ₩223,974 | ₩219,064 | ₩223,386 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩226,771 | ₩227,346 | ₩220,670 | ₩222,717 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩224,028 | ₩228,443 | ₩223,774 | ₩228,095 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩222,770 | ₩224,777 | ₩221,085 | ₩224,135 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩220,603 | ₩224,684 | ₩219,640 | ₩222,329 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩209,512 | ₩218,663 | ₩208,040 | ₩217,874 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,114 | ₩209,539 | ₩204,950 | ₩207,639 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,357 | ₩205,886 | ₩198,796 | ₩205,539 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,130 | ₩201,833 | ₩198,595 | ₩198,929 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩198,555 | ₩200,736 | ₩197,685 | ₩198,675 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩194,996 | ₩199,103 | ₩194,434 | ₩199,050 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩193,725 | ₩195,223 | ₩192,842 | ₩195,157 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,467 | ₩193,779 | ₩191,397 | ₩193,431 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,240 | ₩196,842 | ₩192,882 | ₩193,190 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩196,735 | ₩198,020 | ₩193,912 | ₩196,321 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩195,625 | ₩197,551 | ₩193,083 | ₩197,551 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩196,882 | ₩197,404 | ₩194,675 | ₩195,759 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,411 | ₩196,695 | ₩194,702 | ₩196,093 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩191,504 | ₩195,732 | ₩191,504 | ₩195,223 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩188,775 | ₩192,186 | ₩188,695 | ₩191,959 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,183 | ₩189,323 | ₩185,377 | ₩189,123 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,554 | ₩188,360 | ₩185,564 | ₩187,183 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩182,714 | ₩186,607 | ₩181,965 | ₩186,460 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,260 | ₩187,076 | ₩183,236 | ₩183,303 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩186,875 | ₩187,383 | ₩185,390 | ₩185,912 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩189,524 | ₩189,725 | ₩186,500 | ₩187,196 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩191,611 | ₩191,865 | ₩190,113 | ₩190,287 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,427 | ₩192,695 | ₩191,531 | ₩192,013 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩192,615 | ₩194,354 | ₩192,548 | ₩192,869 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,307 | ₩194,059 | ₩192,120 | ₩192,976 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,066 | ₩192,574 | ₩191,437 | ₩192,360 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,374 | ₩192,641 | ₩191,250 | ₩192,307 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩196,923 | ₩196,923 | ₩192,066 | ₩192,227 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,377 | ₩199,317 | ₩195,879 | ₩196,735 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩199,545 | ₩200,535 | ₩197,872 | ₩198,220 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,414 | ₩201,177 | ₩199,679 | ₩199,839 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,190 | ₩202,341 | ₩199,986 | ₩200,789 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,344 | ₩203,826 | ₩200,669 | ₩201,177 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩201,940 | ₩202,956 | ₩201,057 | ₩202,314 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,348 | ₩201,578 | ₩198,996 | ₩201,552 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩200,883 | ₩201,873 | ₩198,180 | ₩199,398 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩197,699 | ₩200,388 | ₩196,668 | ₩200,281 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩195,799 | ₩197,418 | ₩192,534 | ₩193,511 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩194,006 | ₩196,080 | ₩192,922 | ₩194,835 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩194,822 | ₩195,063 | ₩193,337 | ₩194,019 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩197,672 | ₩198,341 | ₩195,504 | ₩196,548 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩198,929 | ₩201,619 | ₩197,886 | ₩198,087 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩199,960 | ₩200,026 | ₩196,040 | ₩198,822 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩198,849 | ₩200,441 | ₩198,689 | ₩200,026 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩196,976 | ₩199,103 | ₩196,976 | ₩198,996 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩195,759 | ₩198,635 | ₩195,638 | ₩197,979 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,237 | ₩196,829 | ₩194,755 | ₩195,478 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,103 | ₩195,785 | ₩193,672 | ₩194,662 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩195,705 | ₩199,264 | ₩195,304 | ₩195,772 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,133 | ₩196,775 | ₩193,859 | ₩195,464 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,408 | ₩199,077 | ₩196,254 | ₩196,816 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,408 | ₩200,455 | ₩197,270 | ₩199,036 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩195,491 | ₩198,153 | ₩194,287 | ₩197,779 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,183 | ₩196,454 | ₩192,561 | ₩195,130 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩192,789 | ₩195,852 | ₩192,186 | ₩194,019 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,404 | ₩194,662 | ₩192,735 | ₩193,176 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩191,691 | ₩195,009 | ₩190,889 | ₩194,100 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩190,635 | ₩191,344 | ₩188,989 | ₩190,808 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,223 | ₩192,722 | ₩189,511 | ₩191,250 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩190,527 | ₩191,598 | ₩189,042 | ₩189,417 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,183 | ₩191,691 | ₩189,417 | ₩191,130 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩193,591 | ₩193,899 | ₩190,059 | ₩191,183 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,143 | ₩195,210 | ₩191,651 | ₩192,120 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩195,598 | ₩196,668 | ₩194,394 | ₩195,451 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩195,785 | ₩198,127 | ₩195,665 | ₩197,404 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,073 | ₩198,889 | ₩192,213 | ₩195,545 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩202,568 | ₩204,977 | ₩200,575 | ₩200,843 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩202,033 | ₩204,522 | ₩201,966 | ₩204,201 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,411 | ₩203,920 | ₩202,381 | ₩202,756 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩204,923 | ₩205,231 | ₩202,060 | ₩202,702 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩204,896 | ₩207,612 | ₩204,308 | ₩204,736 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩206,970 | ₩207,626 | ₩204,482 | ₩204,936 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩206,595 | ₩206,595 | ₩204,321 | ₩205,552 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩205,726 | ₩205,913 | ₩203,010 | ₩205,646 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩203,866 | ₩206,542 | ₩203,746 | ₩204,254 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,461 | ₩203,880 | ₩199,572 | ₩202,234 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩198,929 | ₩202,849 | ₩198,675 | ₩202,742 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩198,876 | ₩200,655 | ₩197,123 | ₩199,197 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩194,835 | ₩201,779 | ₩193,993 | ₩200,789 | +3.06% | 1754.5만 |
|---|