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 | ₩169,468 | ₩170,003 | ₩167,582 | ₩168,491 | -0.58% | 987만 |
| 2026.10.08 | ₩166,271 | ₩173,213 | ₩165,923 | ₩171,661 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,438 | ₩169,120 | ₩165,147 | ₩165,495 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,077 | ₩170,150 | ₩166,699 | ₩168,143 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,331 | ₩168,598 | ₩166,150 | ₩168,063 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,478 | ₩168,933 | ₩167,408 | ₩168,384 | -0.06% | 609.1만 |
| 2026.10.01 | ₩169,789 | ₩170,283 | ₩167,903 | ₩167,996 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,410 | ₩173,855 | ₩169,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,494 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,213 | ₩172,464 | ₩169,093 | ₩172,129 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,511 | ₩172,210 | ₩169,494 | ₩171,875 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩170,872 | ₩172,169 | ₩169,735 | ₩172,049 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,246 | ₩175,473 | ₩171,354 | ₩171,407 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,339 | ₩175,741 | ₩172,838 | ₩174,122 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,430 | ₩175,767 | ₩173,788 | ₩175,473 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,413 | ₩174,176 | ₩171,180 | ₩173,333 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩176,837 | ₩176,958 | ₩173,280 | ₩173,547 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,275 | ₩180,449 | ₩177,801 | ₩178,777 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,131 | ₩181,974 | ₩179,553 | ₩179,686 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩181,599 | ₩181,947 | ₩180,235 | ₩181,238 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩184,582 | ₩185,652 | ₩182,107 | ₩182,362 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩183,659 | ₩183,900 | ₩181,960 | ₩182,335 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩183,913 | ₩184,301 | ₩182,549 | ₩182,776 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩184,595 | ₩184,742 | ₩182,348 | ₩182,830 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,244 | ₩185,893 | ₩183,244 | ₩185,184 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,234 | ₩186,548 | ₩183,819 | ₩184,087 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩187,685 | ₩188,260 | ₩185,358 | ₩187,284 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩187,618 | ₩189,544 | ₩186,321 | ₩187,953 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩188,849 | ₩189,170 | ₩186,414 | ₩186,976 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩188,648 | ₩188,648 | ₩186,361 | ₩187,712 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,140 | ₩188,982 | ₩187,244 | ₩188,688 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,006 | ₩188,715 | ₩186,829 | ₩186,882 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩190,855 | ₩190,855 | ₩188,889 | ₩190,186 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,246 | ₩192,433 | ₩190,039 | ₩190,293 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩193,824 | ₩195,149 | ₩193,115 | ₩193,503 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩190,828 | ₩192,019 | ₩189,451 | ₩191,912 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩189,584 | ₩191,765 | ₩188,742 | ₩190,039 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,421 | ₩192,112 | ₩188,100 | ₩190,708 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩187,739 | ₩188,327 | ₩185,986 | ₩187,431 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩186,869 | ₩187,110 | ₩184,127 | ₩184,903 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,086 | ₩188,956 | ₩187,417 | ₩188,314 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩186,468 | ₩188,367 | ₩186,361 | ₩188,086 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩183,940 | ₩185,585 | ₩182,883 | ₩185,518 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,258 | ₩185,264 | ₩183,111 | ₩185,130 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,277 | ₩185,277 | ₩183,485 | ₩184,221 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩183,967 | ₩186,575 | ₩183,445 | ₩185,946 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,377 | ₩187,953 | ₩183,432 | ₩185,170 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩187,565 | ₩187,618 | ₩184,475 | ₩185,625 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,274 | ₩186,200 | ₩183,418 | ₩186,053 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩188,702 | ₩189,330 | ₩185,532 | ₩186,762 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩186,628 | ₩187,471 | ₩185,090 | ₩186,668 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩188,728 | ₩190,628 | ₩186,481 | ₩187,525 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩191,644 | ₩194,252 | ₩190,708 | ₩191,938 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩191,551 | ₩194,520 | ₩189,651 | ₩191,082 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,338 | ₩187,672 | ₩183,258 | ₩186,976 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,278 | ₩183,418 | ₩179,994 | ₩182,763 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,168 | ₩181,024 | ₩178,871 | ₩180,502 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,388 | ₩182,388 | ₩180,195 | ₩181,439 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,435 | ₩181,078 | ₩179,593 | ₩180,569 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,007 | ₩184,033 | ₩179,165 | ₩181,185 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,447 | ₩189,879 | ₩182,148 | ₩183,405 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,298 | ₩186,749 | ₩182,576 | ₩186,495 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩180,690 | ₩183,231 | ₩180,101 | ₩181,104 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩184,916 | ₩185,639 | ₩181,118 | ₩181,171 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩184,609 | ₩187,591 | ₩184,248 | ₩185,237 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩181,720 | ₩184,528 | ₩180,984 | ₩183,753 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,365 | ₩185,572 | ₩180,155 | ₩184,395 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,282 | ₩195,282 | ₩190,521 | ₩190,614 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩196,606 | ₩199,348 | ₩193,329 | ₩193,918 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩192,928 | ₩193,543 | ₩189,103 | ₩191,658 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩191,591 | ₩193,597 | ₩190,146 | ₩192,901 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,525 | ₩189,049 | ₩182,723 | ₩188,809 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩185,665 | ₩186,107 | ₩180,489 | ₩181,104 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩189,892 | ₩190,427 | ₩183,953 | ₩185,491 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩187,953 | ₩190,119 | ₩187,525 | ₩189,116 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩189,919 | ₩191,403 | ₩186,414 | ₩186,615 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩189,959 | ₩192,259 | ₩189,491 | ₩190,293 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,179 | ₩192,179 | ₩188,421 | ₩189,999 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩188,969 | ₩190,588 | ₩187,899 | ₩188,207 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩188,661 | ₩190,909 | ₩188,648 | ₩189,959 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩194,627 | ₩195,108 | ₩188,394 | ₩189,384 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩196,446 | ₩197,476 | ₩193,985 | ₩195,443 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,296 | ₩196,312 | ₩191,016 | ₩195,617 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,340 | ₩193,089 | ₩190,481 | ₩192,968 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩193,757 | ₩194,480 | ₩192,032 | ₩192,246 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩192,540 | ₩194,547 | ₩191,270 | ₩193,035 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,303 | ₩193,008 | ₩188,394 | ₩190,975 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩188,488 | ₩189,745 | ₩186,267 | ₩188,167 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,344 | ₩193,062 | ₩188,875 | ₩189,825 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩193,757 | ₩194,881 | ₩188,875 | ₩190,133 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩189,651 | ₩192,179 | ₩189,624 | ₩190,654 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,317 | ₩191,123 | ₩188,340 | ₩189,932 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩190,721 | ₩192,754 | ₩189,023 | ₩189,290 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,132 | ₩196,312 | ₩192,005 | ₩192,861 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩197,650 | ₩198,773 | ₩194,774 | ₩195,670 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩195,643 | ₩199,175 | ₩194,881 | ₩197,610 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,245 | ₩200,967 | ₩194,614 | ₩194,854 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩199,843 | ₩201,756 | ₩198,680 | ₩201,395 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩199,683 | ₩200,191 | ₩195,791 | ₩199,094 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,057 | ₩201,502 | ₩198,479 | ₩199,683 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,034 | ₩204,070 | ₩199,255 | ₩201,127 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩200,619 | ₩200,793 | ₩197,262 | ₩199,375 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,044 | ₩200,780 | ₩198,212 | ₩199,455 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩199,964 | ₩200,619 | ₩198,158 | ₩198,854 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩201,555 | ₩204,966 | ₩199,241 | ₩199,656 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,355 | ₩204,271 | ₩198,439 | ₩203,107 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩206,504 | ₩206,919 | ₩199,375 | ₩199,843 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩209,661 | ₩210,397 | ₩206,491 | ₩206,812 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,334 | ₩210,464 | ₩207,160 | ₩209,046 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,390 | ₩209,902 | ₩207,146 | ₩208,604 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,050 | ₩209,072 | ₩204,030 | ₩207,374 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩208,524 | ₩209,634 | ₩205,541 | ₩206,772 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩213,406 | ₩214,008 | ₩209,233 | ₩210,544 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩208,631 | ₩212,670 | ₩207,695 | ₩211,988 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,109 | ₩209,313 | ₩205,287 | ₩207,708 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩209,728 | ₩211,480 | ₩207,748 | ₩209,046 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,029 | ₩209,527 | ₩205,983 | ₩206,116 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩208,564 | ₩209,032 | ₩206,865 | ₩207,909 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩207,534 | ₩209,474 | ₩206,745 | ₩208,257 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩207,427 | ₩210,290 | ₩205,381 | ₩205,702 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩209,648 | ₩210,049 | ₩205,622 | ₩207,213 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,323 | ₩212,456 | ₩208,444 | ₩209,982 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩211,681 | ₩214,048 | ₩209,286 | ₩210,892 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,043 | ₩213,727 | ₩206,330 | ₩211,841 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,347 | ₩208,337 | ₩205,100 | ₩207,120 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩206,665 | ₩209,500 | ₩206,371 | ₩208,283 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩209,982 | ₩210,035 | ₩207,253 | ₩208,497 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,209 | ₩211,052 | ₩209,099 | ₩210,076 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩205,581 | ₩211,346 | ₩204,980 | ₩210,651 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,147 | ₩207,080 | ₩202,973 | ₩207,053 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩208,899 | ₩209,380 | ₩204,070 | ₩204,926 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,206 | ₩209,808 | ₩207,855 | ₩209,634 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩206,865 | ₩210,076 | ₩206,277 | ₩210,009 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,381 | ₩207,521 | ₩204,993 | ₩206,852 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩210,892 | ₩210,892 | ₩206,210 | ₩207,708 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩205,742 | ₩211,855 | ₩205,140 | ₩209,755 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,157 | ₩206,705 | ₩201,261 | ₩204,699 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,214 | ₩204,846 | ₩201,529 | ₩201,743 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,371 | ₩203,094 | ₩199,335 | ₩202,946 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,234 | ₩204,083 | ₩200,900 | ₩201,422 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩203,709 | ₩203,709 | ₩200,552 | ₩201,810 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩203,909 | ₩205,194 | ₩199,750 | ₩200,686 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩205,648 | ₩206,892 | ₩204,190 | ₩204,297 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩207,655 | ₩208,818 | ₩205,033 | ₩205,367 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩212,443 | ₩212,818 | ₩209,046 | ₩209,327 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩215,827 | ₩216,121 | ₩210,718 | ₩210,958 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩213,714 | ₩216,028 | ₩212,991 | ₩213,848 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩212,497 | ₩216,068 | ₩212,256 | ₩212,483 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩214,423 | ₩215,225 | ₩211,186 | ₩214,209 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩214,944 | ₩217,833 | ₩213,460 | ₩215,051 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩212,898 | ₩217,258 | ₩211,467 | ₩216,054 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩211,667 | ₩213,379 | ₩208,778 | ₩213,246 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩216,897 | ₩218,556 | ₩214,222 | ₩214,944 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩220,749 | ₩221,940 | ₩218,516 | ₩219,251 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩222,756 | ₩223,665 | ₩218,917 | ₩220,575 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,113 | ₩226,768 | ₩223,558 | ₩223,745 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,217 | ₩227,758 | ₩224,468 | ₩227,036 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩226,889 | ₩227,464 | ₩223,585 | ₩224,147 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩225,524 | ₩226,715 | ₩222,033 | ₩226,273 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,016 | ₩227,103 | ₩224,401 | ₩226,768 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,014 | ₩225,792 | ₩219,679 | ₩225,136 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,228 | ₩220,656 | ₩218,047 | ₩220,616 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩219,880 | ₩220,763 | ₩218,195 | ₩220,147 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩216,402 | ₩220,067 | ₩214,851 | ₩219,880 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,194 | ₩224,093 | ₩215,091 | ₩216,576 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩223,638 | ₩224,548 | ₩220,696 | ₩221,953 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,062 | ₩229,363 | ₩223,491 | ₩223,638 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,240 | ₩227,745 | ₩222,060 | ₩226,247 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩221,699 | ₩223,919 | ₩219,010 | ₩223,331 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩226,715 | ₩227,290 | ₩220,616 | ₩222,662 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩223,973 | ₩228,387 | ₩223,719 | ₩228,039 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩222,715 | ₩224,722 | ₩221,030 | ₩224,080 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩220,549 | ₩224,628 | ₩219,586 | ₩222,274 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩209,460 | ₩218,609 | ₩207,989 | ₩217,820 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,063 | ₩209,487 | ₩204,899 | ₩207,588 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,308 | ₩205,836 | ₩198,747 | ₩205,488 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,081 | ₩201,783 | ₩198,546 | ₩198,880 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩198,506 | ₩200,686 | ₩197,636 | ₩198,626 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩194,948 | ₩199,054 | ₩194,386 | ₩199,001 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩193,677 | ₩195,175 | ₩192,794 | ₩195,108 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,420 | ₩193,731 | ₩191,350 | ₩193,383 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,192 | ₩196,794 | ₩192,835 | ₩193,142 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩196,687 | ₩197,971 | ₩193,865 | ₩196,272 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩195,577 | ₩197,503 | ₩193,035 | ₩197,503 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩196,834 | ₩197,356 | ₩194,627 | ₩195,710 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,363 | ₩196,647 | ₩194,654 | ₩196,045 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩191,457 | ₩195,684 | ₩191,457 | ₩195,175 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩188,728 | ₩192,139 | ₩188,648 | ₩191,912 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,137 | ₩189,277 | ₩185,331 | ₩189,076 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,508 | ₩188,314 | ₩185,518 | ₩187,137 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩182,669 | ₩186,561 | ₩181,920 | ₩186,414 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,214 | ₩187,030 | ₩183,191 | ₩183,258 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩186,829 | ₩187,337 | ₩185,344 | ₩185,866 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩189,477 | ₩189,678 | ₩186,454 | ₩187,150 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩191,564 | ₩191,818 | ₩190,066 | ₩190,240 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,380 | ₩192,647 | ₩191,484 | ₩191,965 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩192,567 | ₩194,306 | ₩192,500 | ₩192,821 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,259 | ₩194,012 | ₩192,072 | ₩192,928 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,019 | ₩192,527 | ₩191,390 | ₩192,313 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,326 | ₩192,594 | ₩191,203 | ₩192,259 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩196,874 | ₩196,874 | ₩192,019 | ₩192,179 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,329 | ₩199,268 | ₩195,831 | ₩196,687 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩199,496 | ₩200,485 | ₩197,824 | ₩198,171 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,365 | ₩201,127 | ₩199,629 | ₩199,790 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,141 | ₩202,291 | ₩199,937 | ₩200,740 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,294 | ₩203,776 | ₩200,619 | ₩201,127 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩201,890 | ₩202,906 | ₩201,007 | ₩202,264 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,298 | ₩201,529 | ₩198,947 | ₩201,502 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩200,833 | ₩201,823 | ₩198,131 | ₩199,348 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩197,650 | ₩200,338 | ₩196,620 | ₩200,231 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩195,750 | ₩197,369 | ₩192,487 | ₩193,463 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩193,958 | ₩196,031 | ₩192,875 | ₩194,787 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩194,774 | ₩195,015 | ₩193,289 | ₩193,972 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩197,623 | ₩198,292 | ₩195,456 | ₩196,499 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩198,880 | ₩201,569 | ₩197,837 | ₩198,038 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩199,910 | ₩199,977 | ₩195,991 | ₩198,773 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩198,800 | ₩200,392 | ₩198,640 | ₩199,977 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩196,927 | ₩199,054 | ₩196,927 | ₩198,947 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩195,710 | ₩198,586 | ₩195,590 | ₩197,931 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,189 | ₩196,780 | ₩194,707 | ₩195,429 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,055 | ₩195,737 | ₩193,624 | ₩194,614 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩195,657 | ₩199,215 | ₩195,256 | ₩195,724 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,085 | ₩196,727 | ₩193,811 | ₩195,416 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,359 | ₩199,027 | ₩196,205 | ₩196,767 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,359 | ₩200,405 | ₩197,222 | ₩198,987 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩195,443 | ₩198,105 | ₩194,239 | ₩197,730 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,135 | ₩196,406 | ₩192,514 | ₩195,082 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩192,741 | ₩195,804 | ₩192,139 | ₩193,972 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,356 | ₩194,614 | ₩192,687 | ₩193,129 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩191,644 | ₩194,961 | ₩190,842 | ₩194,052 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩190,588 | ₩191,296 | ₩188,942 | ₩190,761 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,176 | ₩192,674 | ₩189,464 | ₩191,203 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩190,481 | ₩191,551 | ₩188,996 | ₩189,370 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,136 | ₩191,644 | ₩189,370 | ₩191,082 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩193,543 | ₩193,851 | ₩190,012 | ₩191,136 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,095 | ₩195,162 | ₩191,604 | ₩192,072 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩195,550 | ₩196,620 | ₩194,346 | ₩195,403 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩195,737 | ₩198,078 | ₩195,617 | ₩197,356 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,024 | ₩198,840 | ₩192,166 | ₩195,496 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩202,518 | ₩204,926 | ₩200,525 | ₩200,793 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩201,983 | ₩204,471 | ₩201,917 | ₩204,150 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,361 | ₩203,869 | ₩202,331 | ₩202,706 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩204,873 | ₩205,180 | ₩202,010 | ₩202,652 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩204,846 | ₩207,561 | ₩204,257 | ₩204,685 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩206,919 | ₩207,574 | ₩204,431 | ₩204,886 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩206,544 | ₩206,544 | ₩204,271 | ₩205,501 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩205,675 | ₩205,862 | ₩202,960 | ₩205,595 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩203,816 | ₩206,491 | ₩203,695 | ₩204,204 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,411 | ₩203,829 | ₩199,522 | ₩202,184 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩198,880 | ₩202,799 | ₩198,626 | ₩202,692 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩198,827 | ₩200,606 | ₩197,075 | ₩199,148 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩194,787 | ₩201,729 | ₩193,945 | ₩200,740 | +3.06% | 1754.5만 |
|---|