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 | ₩169,393 | ₩169,928 | ₩167,508 | ₩168,417 | -0.58% | 987만 |
| 2026.10.08 | ₩166,197 | ₩173,136 | ₩165,850 | ₩171,585 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,363 | ₩169,045 | ₩165,074 | ₩165,422 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,002 | ₩170,075 | ₩166,625 | ₩168,069 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,256 | ₩168,524 | ₩166,077 | ₩167,989 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,403 | ₩168,858 | ₩167,334 | ₩168,310 | -0.06% | 609.1만 |
| 2026.10.01 | ₩169,714 | ₩170,208 | ₩167,829 | ₩167,922 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,334 | ₩173,778 | ₩169,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,420 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,139 | ₩172,388 | ₩169,018 | ₩172,053 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,436 | ₩172,134 | ₩169,420 | ₩171,799 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩170,797 | ₩172,093 | ₩169,660 | ₩171,973 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,169 | ₩175,396 | ₩171,278 | ₩171,331 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,262 | ₩175,663 | ₩172,762 | ₩174,045 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,353 | ₩175,690 | ₩173,711 | ₩175,396 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,337 | ₩174,099 | ₩171,104 | ₩173,257 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩176,759 | ₩176,880 | ₩173,203 | ₩173,471 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,195 | ₩180,369 | ₩177,722 | ₩178,698 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,051 | ₩181,893 | ₩179,474 | ₩179,607 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩181,519 | ₩181,867 | ₩180,155 | ₩181,158 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩184,500 | ₩185,570 | ₩182,027 | ₩182,281 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩183,578 | ₩183,819 | ₩181,880 | ₩182,254 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩183,832 | ₩184,220 | ₩182,468 | ₩182,696 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩184,514 | ₩184,661 | ₩182,268 | ₩182,749 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,164 | ₩185,811 | ₩183,164 | ₩185,102 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,153 | ₩186,466 | ₩183,738 | ₩184,006 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩187,602 | ₩188,177 | ₩185,276 | ₩187,201 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩187,535 | ₩189,461 | ₩186,239 | ₩187,870 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩188,765 | ₩189,086 | ₩186,332 | ₩186,894 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩188,565 | ₩188,565 | ₩186,279 | ₩187,629 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,057 | ₩188,899 | ₩187,161 | ₩188,605 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩187,923 | ₩188,632 | ₩186,747 | ₩186,800 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩190,771 | ₩190,771 | ₩188,805 | ₩190,102 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,161 | ₩192,348 | ₩189,955 | ₩190,209 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩193,739 | ₩195,062 | ₩193,030 | ₩193,418 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩190,744 | ₩191,934 | ₩189,367 | ₩191,827 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩189,501 | ₩191,680 | ₩188,658 | ₩189,955 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,338 | ₩192,028 | ₩188,017 | ₩190,624 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩187,656 | ₩188,244 | ₩185,904 | ₩187,348 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩186,787 | ₩187,027 | ₩184,046 | ₩184,821 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,003 | ₩188,872 | ₩187,335 | ₩188,231 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩186,386 | ₩188,284 | ₩186,279 | ₩188,003 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩183,859 | ₩185,503 | ₩182,803 | ₩185,436 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,177 | ₩185,182 | ₩183,030 | ₩185,049 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,196 | ₩185,196 | ₩183,404 | ₩184,139 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩183,885 | ₩186,493 | ₩183,364 | ₩185,864 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,295 | ₩187,870 | ₩183,351 | ₩185,089 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩187,482 | ₩187,535 | ₩184,394 | ₩185,543 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,193 | ₩186,118 | ₩183,337 | ₩185,971 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩188,618 | ₩189,247 | ₩185,450 | ₩186,680 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩186,546 | ₩187,388 | ₩185,009 | ₩186,586 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩188,645 | ₩190,544 | ₩186,399 | ₩187,442 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩191,560 | ₩194,167 | ₩190,624 | ₩191,854 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩191,466 | ₩194,434 | ₩189,568 | ₩190,998 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,257 | ₩187,589 | ₩183,177 | ₩186,894 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,198 | ₩183,337 | ₩179,915 | ₩182,682 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,089 | ₩180,944 | ₩178,792 | ₩180,423 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,308 | ₩182,308 | ₩180,115 | ₩181,359 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,356 | ₩180,998 | ₩179,514 | ₩180,490 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩183,926 | ₩183,952 | ₩179,086 | ₩181,105 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,364 | ₩189,795 | ₩182,067 | ₩183,324 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,217 | ₩186,666 | ₩182,495 | ₩186,412 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩180,610 | ₩183,150 | ₩180,022 | ₩181,024 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩184,835 | ₩185,557 | ₩181,038 | ₩181,091 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩184,527 | ₩187,509 | ₩184,166 | ₩185,156 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩181,639 | ₩184,447 | ₩180,904 | ₩183,672 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,284 | ₩185,490 | ₩180,075 | ₩184,313 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,196 | ₩195,196 | ₩190,437 | ₩190,530 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩196,520 | ₩199,261 | ₩193,244 | ₩193,832 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩192,843 | ₩193,458 | ₩189,019 | ₩191,573 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩191,506 | ₩193,512 | ₩190,062 | ₩192,816 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,444 | ₩188,966 | ₩182,642 | ₩188,725 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩185,583 | ₩186,025 | ₩180,409 | ₩181,024 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩189,808 | ₩190,343 | ₩183,872 | ₩185,410 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩187,870 | ₩190,035 | ₩187,442 | ₩189,033 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩189,835 | ₩191,319 | ₩186,332 | ₩186,533 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩189,875 | ₩192,175 | ₩189,407 | ₩190,209 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,094 | ₩192,094 | ₩188,338 | ₩189,915 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩188,886 | ₩190,503 | ₩187,816 | ₩188,124 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩188,578 | ₩190,824 | ₩188,565 | ₩189,875 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩194,541 | ₩195,022 | ₩188,311 | ₩189,300 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩196,359 | ₩197,389 | ₩193,899 | ₩195,357 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,212 | ₩196,226 | ₩190,931 | ₩195,530 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,255 | ₩193,004 | ₩190,396 | ₩192,883 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩193,672 | ₩194,394 | ₩191,947 | ₩192,161 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩192,455 | ₩194,461 | ₩191,185 | ₩192,950 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,220 | ₩192,923 | ₩188,311 | ₩190,891 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩188,404 | ₩189,661 | ₩186,185 | ₩188,084 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,260 | ₩192,977 | ₩188,792 | ₩189,741 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩193,672 | ₩194,795 | ₩188,792 | ₩190,049 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩189,568 | ₩192,094 | ₩189,541 | ₩190,570 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,233 | ₩191,038 | ₩188,257 | ₩189,848 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩190,637 | ₩192,669 | ₩188,939 | ₩189,207 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,046 | ₩196,226 | ₩191,921 | ₩192,776 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩197,563 | ₩198,686 | ₩194,688 | ₩195,584 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩195,557 | ₩199,087 | ₩194,795 | ₩197,522 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,156 | ₩200,878 | ₩194,528 | ₩194,768 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩199,755 | ₩201,667 | ₩198,592 | ₩201,306 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩199,595 | ₩200,103 | ₩195,704 | ₩199,007 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩199,969 | ₩201,413 | ₩198,391 | ₩199,595 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩200,945 | ₩203,980 | ₩199,167 | ₩201,039 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩200,531 | ₩200,704 | ₩197,175 | ₩199,287 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩199,956 | ₩200,691 | ₩198,124 | ₩199,367 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩199,876 | ₩200,531 | ₩198,071 | ₩198,766 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩201,467 | ₩204,876 | ₩199,154 | ₩199,568 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,266 | ₩204,181 | ₩198,351 | ₩203,017 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩206,413 | ₩206,828 | ₩199,287 | ₩199,755 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩209,568 | ₩210,304 | ₩206,400 | ₩206,721 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,242 | ₩210,371 | ₩207,068 | ₩208,953 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,298 | ₩209,809 | ₩207,055 | ₩208,512 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩205,959 | ₩208,980 | ₩203,940 | ₩207,282 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩208,432 | ₩209,542 | ₩205,451 | ₩206,681 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩213,312 | ₩213,914 | ₩209,141 | ₩210,451 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩208,539 | ₩212,577 | ₩207,603 | ₩211,895 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,018 | ₩209,221 | ₩205,197 | ₩207,617 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩209,635 | ₩211,387 | ₩207,657 | ₩208,953 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩207,937 | ₩209,435 | ₩205,892 | ₩206,026 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩208,472 | ₩208,940 | ₩206,774 | ₩207,817 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩207,443 | ₩209,381 | ₩206,654 | ₩208,165 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩207,336 | ₩210,197 | ₩205,290 | ₩205,611 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩209,555 | ₩209,956 | ₩205,531 | ₩207,122 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,229 | ₩212,363 | ₩208,352 | ₩209,889 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩211,587 | ₩213,954 | ₩209,194 | ₩210,798 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩207,951 | ₩213,633 | ₩206,239 | ₩211,748 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,256 | ₩208,245 | ₩205,009 | ₩207,028 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩206,574 | ₩209,408 | ₩206,280 | ₩208,191 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩209,889 | ₩209,943 | ₩207,162 | ₩208,405 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,117 | ₩210,959 | ₩209,007 | ₩209,983 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩205,491 | ₩211,253 | ₩204,889 | ₩210,558 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,057 | ₩206,988 | ₩202,884 | ₩206,961 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩208,806 | ₩209,288 | ₩203,980 | ₩204,836 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,114 | ₩209,716 | ₩207,764 | ₩209,542 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩206,774 | ₩209,983 | ₩206,186 | ₩209,916 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,290 | ₩207,429 | ₩204,902 | ₩206,761 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩210,798 | ₩210,798 | ₩206,119 | ₩207,617 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩205,651 | ₩211,761 | ₩205,050 | ₩209,662 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,068 | ₩206,614 | ₩201,172 | ₩204,608 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,124 | ₩204,755 | ₩201,440 | ₩201,654 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,282 | ₩203,004 | ₩199,247 | ₩202,857 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,146 | ₩203,993 | ₩200,811 | ₩201,333 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩203,619 | ₩203,619 | ₩200,464 | ₩201,721 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩203,820 | ₩205,103 | ₩199,662 | ₩200,597 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩205,558 | ₩206,801 | ₩204,100 | ₩204,207 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩207,563 | ₩208,726 | ₩204,943 | ₩205,277 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩212,349 | ₩212,724 | ₩208,953 | ₩209,234 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩215,732 | ₩216,026 | ₩210,625 | ₩210,865 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩213,619 | ₩215,932 | ₩212,898 | ₩213,753 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩212,403 | ₩215,973 | ₩212,162 | ₩212,389 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩214,328 | ₩215,130 | ₩211,093 | ₩214,114 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩214,849 | ₩217,737 | ₩213,365 | ₩214,956 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩212,804 | ₩217,162 | ₩211,373 | ₩215,959 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩211,574 | ₩213,285 | ₩208,686 | ₩213,152 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩216,801 | ₩218,459 | ₩214,128 | ₩214,849 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩220,652 | ₩221,842 | ₩218,419 | ₩219,154 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩222,657 | ₩223,566 | ₩218,820 | ₩220,478 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,013 | ₩226,668 | ₩223,459 | ₩223,647 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,117 | ₩227,658 | ₩224,369 | ₩226,936 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩226,789 | ₩227,363 | ₩223,486 | ₩224,048 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩225,425 | ₩226,615 | ₩221,935 | ₩226,174 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩224,917 | ₩227,002 | ₩224,302 | ₩226,668 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩219,917 | ₩225,692 | ₩219,582 | ₩225,037 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,130 | ₩220,558 | ₩217,951 | ₩220,518 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩219,783 | ₩220,665 | ₩218,098 | ₩220,050 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩216,307 | ₩219,970 | ₩214,756 | ₩219,783 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,096 | ₩223,994 | ₩214,997 | ₩216,481 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩223,540 | ₩224,449 | ₩220,598 | ₩221,855 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩226,962 | ₩229,262 | ₩223,393 | ₩223,540 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,141 | ₩227,644 | ₩221,962 | ₩226,147 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩221,601 | ₩223,820 | ₩218,914 | ₩223,232 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩226,615 | ₩227,190 | ₩220,518 | ₩222,564 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩223,874 | ₩228,286 | ₩223,620 | ₩227,938 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩222,617 | ₩224,623 | ₩220,933 | ₩223,981 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩220,451 | ₩224,529 | ₩219,489 | ₩222,176 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩209,368 | ₩218,513 | ₩207,897 | ₩217,724 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩205,972 | ₩209,395 | ₩204,809 | ₩207,496 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,220 | ₩205,745 | ₩198,659 | ₩205,397 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩198,993 | ₩201,694 | ₩198,458 | ₩198,793 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩198,418 | ₩200,597 | ₩197,549 | ₩198,539 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩194,862 | ₩198,966 | ₩194,300 | ₩198,913 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩193,592 | ₩195,089 | ₩192,709 | ₩195,022 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,335 | ₩193,645 | ₩191,265 | ₩193,298 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,105 | ₩196,707 | ₩192,750 | ₩193,057 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩196,600 | ₩197,883 | ₩193,779 | ₩196,186 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩195,490 | ₩197,416 | ₩192,950 | ₩197,416 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩196,747 | ₩197,268 | ₩194,541 | ₩195,624 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,276 | ₩196,560 | ₩194,568 | ₩195,958 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩191,372 | ₩195,597 | ₩191,372 | ₩195,089 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩188,645 | ₩192,054 | ₩188,565 | ₩191,827 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,054 | ₩189,193 | ₩185,249 | ₩188,993 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,426 | ₩188,231 | ₩185,436 | ₩187,054 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩182,589 | ₩186,479 | ₩181,840 | ₩186,332 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,132 | ₩186,947 | ₩183,110 | ₩183,177 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩186,747 | ₩187,255 | ₩185,263 | ₩185,784 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩189,394 | ₩189,594 | ₩186,372 | ₩187,067 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩191,479 | ₩191,733 | ₩189,982 | ₩190,156 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,295 | ₩192,562 | ₩191,399 | ₩191,881 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩192,482 | ₩194,220 | ₩192,415 | ₩192,736 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,175 | ₩193,926 | ₩191,987 | ₩192,843 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩191,934 | ₩192,442 | ₩191,306 | ₩192,228 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,241 | ₩192,509 | ₩191,118 | ₩192,175 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩196,787 | ₩196,787 | ₩191,934 | ₩192,094 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,242 | ₩199,180 | ₩195,744 | ₩196,600 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩199,408 | ₩200,397 | ₩197,736 | ₩198,084 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,277 | ₩201,039 | ₩199,541 | ₩199,702 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,052 | ₩202,202 | ₩199,849 | ₩200,651 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,205 | ₩203,686 | ₩200,531 | ₩201,039 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩201,801 | ₩202,817 | ₩200,918 | ₩202,175 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,210 | ₩201,440 | ₩198,859 | ₩201,413 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩200,745 | ₩201,734 | ₩198,044 | ₩199,261 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩197,563 | ₩200,250 | ₩196,533 | ₩200,143 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩195,664 | ₩197,282 | ₩192,402 | ₩193,378 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩193,873 | ₩195,945 | ₩192,790 | ₩194,701 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩194,688 | ₩194,929 | ₩193,204 | ₩193,886 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩197,536 | ₩198,204 | ₩195,370 | ₩196,413 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩198,793 | ₩201,480 | ₩197,750 | ₩197,950 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩199,822 | ₩199,889 | ₩195,905 | ₩198,686 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩198,712 | ₩200,303 | ₩198,552 | ₩199,889 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩196,841 | ₩198,966 | ₩196,841 | ₩198,859 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩195,624 | ₩198,498 | ₩195,504 | ₩197,843 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,103 | ₩196,694 | ₩194,621 | ₩195,343 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩194,969 | ₩195,651 | ₩193,538 | ₩194,528 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩195,571 | ₩199,127 | ₩195,169 | ₩195,637 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩195,998 | ₩196,640 | ₩193,725 | ₩195,330 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,271 | ₩198,940 | ₩196,119 | ₩196,680 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,271 | ₩200,317 | ₩197,135 | ₩198,900 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩195,357 | ₩198,017 | ₩194,153 | ₩197,643 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,049 | ₩196,319 | ₩192,429 | ₩194,996 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩192,656 | ₩195,718 | ₩192,054 | ₩193,886 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,271 | ₩194,528 | ₩192,602 | ₩193,044 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩191,560 | ₩194,875 | ₩190,757 | ₩193,966 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩190,503 | ₩191,212 | ₩188,859 | ₩190,677 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,092 | ₩192,589 | ₩189,380 | ₩191,118 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩190,396 | ₩191,466 | ₩188,912 | ₩189,287 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,052 | ₩191,560 | ₩189,287 | ₩190,998 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩193,458 | ₩193,766 | ₩189,929 | ₩191,052 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,009 | ₩195,076 | ₩191,520 | ₩191,987 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩195,464 | ₩196,533 | ₩194,260 | ₩195,316 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩195,651 | ₩197,990 | ₩195,530 | ₩197,268 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩197,937 | ₩198,752 | ₩192,081 | ₩195,410 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩202,429 | ₩204,836 | ₩200,437 | ₩200,704 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩201,894 | ₩204,381 | ₩201,827 | ₩204,060 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,271 | ₩203,779 | ₩202,242 | ₩202,616 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩204,782 | ₩205,090 | ₩201,921 | ₩202,563 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩204,755 | ₩207,469 | ₩204,167 | ₩204,595 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩206,828 | ₩207,483 | ₩204,341 | ₩204,796 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩206,453 | ₩206,453 | ₩204,181 | ₩205,411 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩205,584 | ₩205,772 | ₩202,870 | ₩205,504 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩203,726 | ₩206,400 | ₩203,606 | ₩204,114 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,322 | ₩203,739 | ₩199,434 | ₩202,095 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩198,793 | ₩202,710 | ₩198,539 | ₩202,603 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩198,739 | ₩200,517 | ₩196,988 | ₩199,060 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩194,701 | ₩201,640 | ₩193,859 | ₩200,651 | +3.06% | 1754.5만 |
|---|