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 | ₩169,979 | ₩170,516 | ₩168,088 | ₩169,000 | -0.58% | 987만 |
| 2026.10.08 | ₩166,773 | ₩173,736 | ₩166,424 | ₩172,180 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,946 | ₩169,631 | ₩165,646 | ₩165,995 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,584 | ₩170,664 | ₩167,202 | ₩168,651 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,839 | ₩169,107 | ₩166,652 | ₩168,571 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,987 | ₩169,443 | ₩167,913 | ₩168,893 | -0.06% | 609.1만 |
| 2026.10.01 | ₩170,301 | ₩170,798 | ₩168,410 | ₩168,504 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,931 | ₩174,380 | ₩169,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,006 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,725 | ₩172,985 | ₩169,604 | ₩172,649 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩171,026 | ₩172,730 | ₩170,006 | ₩172,394 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩171,388 | ₩172,689 | ₩170,248 | ₩172,569 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,775 | ₩176,003 | ₩171,871 | ₩171,925 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,869 | ₩176,272 | ₩173,360 | ₩174,648 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,957 | ₩176,298 | ₩174,313 | ₩176,003 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,937 | ₩174,702 | ₩171,697 | ₩173,857 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩177,372 | ₩177,492 | ₩173,803 | ₩174,071 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,819 | ₩180,994 | ₩178,338 | ₩179,317 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,678 | ₩182,523 | ₩180,095 | ₩180,229 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩182,148 | ₩182,496 | ₩180,779 | ₩181,785 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩185,139 | ₩186,213 | ₩182,657 | ₩182,912 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩184,214 | ₩184,455 | ₩182,510 | ₩182,886 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩184,469 | ₩184,858 | ₩183,100 | ₩183,328 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩185,153 | ₩185,300 | ₩182,899 | ₩183,382 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,798 | ₩186,454 | ₩183,798 | ₩185,743 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,791 | ₩187,112 | ₩184,375 | ₩184,643 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩188,252 | ₩188,829 | ₩185,918 | ₩187,849 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩188,185 | ₩190,117 | ₩186,883 | ₩188,520 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩189,419 | ₩189,741 | ₩186,977 | ₩187,541 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩189,218 | ₩189,218 | ₩186,924 | ₩188,279 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,708 | ₩189,553 | ₩187,809 | ₩189,258 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,574 | ₩189,285 | ₩187,393 | ₩187,447 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩191,431 | ₩191,431 | ₩189,459 | ₩190,761 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,827 | ₩193,015 | ₩190,613 | ₩190,868 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩194,410 | ₩195,738 | ₩193,699 | ₩194,088 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩191,405 | ₩192,599 | ₩190,023 | ₩192,491 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩190,157 | ₩192,344 | ₩189,312 | ₩190,613 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,990 | ₩192,693 | ₩188,668 | ₩191,284 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩188,306 | ₩188,896 | ₩186,548 | ₩187,997 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩187,434 | ₩187,675 | ₩184,683 | ₩185,461 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,654 | ₩189,526 | ₩187,984 | ₩188,882 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩187,031 | ₩188,936 | ₩186,924 | ₩188,654 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩184,495 | ₩186,146 | ₩183,436 | ₩186,079 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,811 | ₩185,824 | ₩183,664 | ₩185,689 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,837 | ₩185,837 | ₩184,039 | ₩184,777 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩184,522 | ₩187,138 | ₩183,999 | ₩186,508 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,943 | ₩188,520 | ₩183,986 | ₩185,730 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩188,131 | ₩188,185 | ₩185,032 | ₩186,186 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,831 | ₩186,763 | ₩183,972 | ₩186,615 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩189,272 | ₩189,902 | ₩186,092 | ₩187,326 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩187,192 | ₩188,037 | ₩185,649 | ₩187,232 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩189,298 | ₩191,203 | ₩187,044 | ₩188,091 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩192,223 | ₩194,839 | ₩191,284 | ₩192,518 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩192,129 | ₩195,107 | ₩190,224 | ₩191,660 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,892 | ₩188,238 | ₩183,811 | ₩187,541 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,826 | ₩183,972 | ₩180,538 | ₩183,315 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,712 | ₩181,571 | ₩179,411 | ₩181,048 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,939 | ₩182,939 | ₩180,739 | ₩181,987 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,980 | ₩181,624 | ₩180,135 | ₩181,115 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,563 | ₩184,589 | ₩179,706 | ₩181,732 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩189,017 | ₩190,452 | ₩182,698 | ₩183,959 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,851 | ₩187,313 | ₩183,127 | ₩187,058 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩181,235 | ₩183,784 | ₩180,645 | ₩181,651 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩185,475 | ₩186,199 | ₩181,665 | ₩181,718 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩185,166 | ₩188,158 | ₩184,804 | ₩185,797 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩182,268 | ₩185,086 | ₩181,531 | ₩184,308 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,919 | ₩186,132 | ₩180,699 | ₩184,952 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,872 | ₩195,872 | ₩191,096 | ₩191,190 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩197,200 | ₩199,951 | ₩193,913 | ₩194,504 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩193,511 | ₩194,128 | ₩189,674 | ₩192,236 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩192,169 | ₩194,182 | ₩190,720 | ₩193,484 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩184,080 | ₩189,620 | ₩183,275 | ₩189,379 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩186,226 | ₩186,669 | ₩181,034 | ₩181,651 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩190,466 | ₩191,002 | ₩184,509 | ₩186,052 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩188,520 | ₩190,694 | ₩188,091 | ₩189,687 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩190,492 | ₩191,982 | ₩186,977 | ₩187,179 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩190,533 | ₩192,840 | ₩190,063 | ₩190,868 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,760 | ₩192,760 | ₩188,990 | ₩190,573 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩189,540 | ₩191,163 | ₩188,467 | ₩188,775 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩189,231 | ₩191,485 | ₩189,218 | ₩190,533 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩195,215 | ₩195,698 | ₩188,963 | ₩189,956 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩197,039 | ₩198,072 | ₩194,571 | ₩196,033 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,874 | ₩196,905 | ₩191,592 | ₩196,208 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,921 | ₩193,672 | ₩191,056 | ₩193,551 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩194,343 | ₩195,067 | ₩192,612 | ₩192,827 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩193,122 | ₩195,134 | ₩191,847 | ₩193,618 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,875 | ₩193,591 | ₩188,963 | ₩191,552 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩189,057 | ₩190,318 | ₩186,830 | ₩188,735 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,915 | ₩193,645 | ₩189,446 | ₩190,398 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩194,343 | ₩195,470 | ₩189,446 | ₩190,707 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩190,224 | ₩192,760 | ₩190,197 | ₩191,230 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,889 | ₩191,700 | ₩188,909 | ₩190,506 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩191,297 | ₩193,337 | ₩189,594 | ₩189,862 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,718 | ₩196,905 | ₩192,585 | ₩193,444 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩198,247 | ₩199,374 | ₩195,362 | ₩196,261 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩196,234 | ₩199,776 | ₩195,470 | ₩198,207 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,849 | ₩201,574 | ₩195,201 | ₩195,443 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩200,447 | ₩202,365 | ₩199,280 | ₩202,003 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩200,286 | ₩200,796 | ₩196,382 | ₩199,696 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,662 | ₩202,111 | ₩199,079 | ₩200,286 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,641 | ₩204,686 | ₩199,857 | ₩201,735 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩201,225 | ₩201,399 | ₩197,858 | ₩199,977 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,648 | ₩201,386 | ₩198,810 | ₩200,058 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩200,568 | ₩201,225 | ₩198,757 | ₩199,454 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩202,164 | ₩205,585 | ₩199,843 | ₩200,259 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,963 | ₩204,888 | ₩199,038 | ₩203,720 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩207,128 | ₩207,544 | ₩199,977 | ₩200,447 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩210,294 | ₩211,032 | ₩207,115 | ₩207,437 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,960 | ₩211,099 | ₩207,785 | ₩209,677 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩209,020 | ₩210,536 | ₩207,772 | ₩209,234 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,672 | ₩209,704 | ₩204,646 | ₩208,000 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩209,154 | ₩210,267 | ₩206,162 | ₩207,396 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩214,051 | ₩214,654 | ₩209,865 | ₩211,180 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩209,261 | ₩213,313 | ₩208,322 | ₩212,629 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,738 | ₩209,945 | ₩205,907 | ₩208,336 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩210,361 | ₩212,119 | ₩208,376 | ₩209,677 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,657 | ₩210,160 | ₩206,605 | ₩206,739 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩209,194 | ₩209,664 | ₩207,490 | ₩208,537 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩208,161 | ₩210,106 | ₩207,370 | ₩208,886 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩208,054 | ₩210,925 | ₩206,001 | ₩206,323 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩210,281 | ₩210,683 | ₩206,243 | ₩207,839 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,964 | ₩213,098 | ₩209,073 | ₩210,616 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩212,320 | ₩214,695 | ₩209,919 | ₩211,528 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,671 | ₩214,373 | ₩206,954 | ₩212,481 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,973 | ₩208,966 | ₩205,719 | ₩207,745 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩207,289 | ₩210,133 | ₩206,994 | ₩208,912 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩210,616 | ₩210,670 | ₩207,879 | ₩209,127 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,844 | ₩211,689 | ₩209,731 | ₩210,710 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩206,202 | ₩211,985 | ₩205,599 | ₩211,287 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,761 | ₩207,705 | ₩203,586 | ₩207,678 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩209,530 | ₩210,012 | ₩204,686 | ₩205,545 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,838 | ₩210,442 | ₩208,483 | ₩210,267 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩207,490 | ₩210,710 | ₩206,900 | ₩210,643 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩206,001 | ₩208,148 | ₩205,612 | ₩207,477 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩211,528 | ₩211,528 | ₩206,833 | ₩208,336 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩206,363 | ₩212,494 | ₩205,760 | ₩210,388 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,768 | ₩207,329 | ₩201,869 | ₩205,317 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,828 | ₩205,465 | ₩202,137 | ₩202,352 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,983 | ₩203,707 | ₩199,937 | ₩203,559 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,842 | ₩204,700 | ₩201,507 | ₩202,030 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩204,324 | ₩204,324 | ₩201,158 | ₩202,419 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩204,525 | ₩205,813 | ₩200,353 | ₩201,292 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩206,269 | ₩207,517 | ₩204,807 | ₩204,914 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩208,282 | ₩209,449 | ₩205,652 | ₩205,988 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩213,085 | ₩213,460 | ₩209,677 | ₩209,959 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩216,479 | ₩216,774 | ₩211,354 | ₩211,596 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩214,359 | ₩216,680 | ₩213,635 | ₩214,493 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩213,138 | ₩216,720 | ₩212,897 | ₩213,125 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩215,070 | ₩215,875 | ₩211,824 | ₩214,856 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩215,594 | ₩218,491 | ₩214,104 | ₩215,701 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩213,541 | ₩217,914 | ₩212,105 | ₩216,707 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩212,307 | ₩214,024 | ₩209,409 | ₩213,890 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩217,552 | ₩219,216 | ₩214,869 | ₩215,594 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩221,416 | ₩222,610 | ₩219,176 | ₩219,913 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩223,428 | ₩224,341 | ₩219,578 | ₩221,242 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,796 | ₩227,453 | ₩224,233 | ₩224,421 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,897 | ₩228,446 | ₩225,146 | ₩227,721 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩227,574 | ₩228,151 | ₩224,260 | ₩224,824 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩226,205 | ₩227,400 | ₩222,704 | ₩226,957 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,696 | ₩227,789 | ₩225,079 | ₩227,453 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,678 | ₩226,474 | ₩220,343 | ₩225,816 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,893 | ₩221,322 | ₩218,706 | ₩221,282 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩220,544 | ₩221,429 | ₩218,854 | ₩220,812 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩217,056 | ₩220,732 | ₩215,500 | ₩220,544 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,865 | ₩224,770 | ₩215,741 | ₩217,230 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩224,314 | ₩225,226 | ₩221,362 | ₩222,623 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,748 | ₩230,056 | ₩224,166 | ₩224,314 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,918 | ₩228,433 | ₩222,731 | ₩226,930 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩222,369 | ₩224,596 | ₩219,672 | ₩224,005 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩227,400 | ₩227,976 | ₩221,282 | ₩223,334 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩224,649 | ₩229,076 | ₩224,394 | ₩228,728 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩223,388 | ₩225,401 | ₩221,698 | ₩224,757 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩221,215 | ₩225,307 | ₩220,249 | ₩222,945 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩210,093 | ₩219,269 | ₩208,617 | ₩218,478 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,685 | ₩210,120 | ₩205,518 | ₩208,215 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,910 | ₩206,457 | ₩199,347 | ₩206,108 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,682 | ₩202,392 | ₩199,146 | ₩199,481 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩199,105 | ₩201,292 | ₩198,233 | ₩199,226 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩195,537 | ₩199,655 | ₩194,973 | ₩199,602 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩194,262 | ₩195,765 | ₩193,377 | ₩195,698 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩193,001 | ₩194,316 | ₩191,928 | ₩193,967 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,784 | ₩197,388 | ₩193,417 | ₩193,726 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩197,281 | ₩198,569 | ₩194,450 | ₩196,865 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩196,167 | ₩198,099 | ₩193,618 | ₩198,099 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩197,428 | ₩197,952 | ₩195,215 | ₩196,301 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,953 | ₩197,241 | ₩195,242 | ₩196,637 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩192,035 | ₩196,275 | ₩192,035 | ₩195,765 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩189,298 | ₩192,719 | ₩189,218 | ₩192,491 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,702 | ₩189,848 | ₩185,891 | ₩189,647 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩187,071 | ₩188,882 | ₩186,079 | ₩187,702 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩183,221 | ₩187,125 | ₩182,470 | ₩186,977 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,776 | ₩187,595 | ₩183,744 | ₩183,811 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩187,393 | ₩187,903 | ₩185,904 | ₩186,427 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩190,050 | ₩190,251 | ₩187,018 | ₩187,715 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩192,143 | ₩192,397 | ₩190,640 | ₩190,814 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,961 | ₩193,229 | ₩192,062 | ₩192,545 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩193,149 | ₩194,893 | ₩193,082 | ₩193,404 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,840 | ₩194,598 | ₩192,652 | ₩193,511 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,599 | ₩193,108 | ₩191,968 | ₩192,894 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,907 | ₩193,176 | ₩191,780 | ₩192,840 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩197,469 | ₩197,469 | ₩192,599 | ₩192,760 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,925 | ₩199,870 | ₩196,422 | ₩197,281 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩200,098 | ₩201,091 | ₩198,421 | ₩198,770 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,970 | ₩201,735 | ₩200,232 | ₩200,393 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,748 | ₩202,902 | ₩200,541 | ₩201,346 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,908 | ₩204,391 | ₩201,225 | ₩201,735 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩202,500 | ₩203,519 | ₩201,614 | ₩202,875 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,903 | ₩202,137 | ₩199,548 | ₩202,111 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩201,440 | ₩202,433 | ₩198,730 | ₩199,951 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩198,247 | ₩200,943 | ₩197,214 | ₩200,836 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩196,342 | ₩197,965 | ₩193,068 | ₩194,048 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩194,544 | ₩196,623 | ₩193,457 | ₩195,376 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩195,362 | ₩195,604 | ₩193,873 | ₩194,557 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩198,220 | ₩198,891 | ₩196,047 | ₩197,093 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩199,481 | ₩202,178 | ₩198,435 | ₩198,636 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩200,514 | ₩200,581 | ₩196,583 | ₩199,374 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩199,401 | ₩200,997 | ₩199,240 | ₩200,581 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩197,522 | ₩199,655 | ₩197,522 | ₩199,548 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩196,301 | ₩199,186 | ₩196,181 | ₩198,528 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,778 | ₩197,375 | ₩195,295 | ₩196,020 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,644 | ₩196,328 | ₩194,209 | ₩195,201 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩196,248 | ₩199,816 | ₩195,845 | ₩196,315 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,677 | ₩197,321 | ₩194,396 | ₩196,006 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,958 | ₩199,629 | ₩196,798 | ₩197,361 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,958 | ₩201,010 | ₩197,817 | ₩199,588 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩196,033 | ₩198,703 | ₩194,826 | ₩198,327 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,725 | ₩196,999 | ₩193,095 | ₩195,671 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩193,323 | ₩196,395 | ₩192,719 | ₩194,557 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,940 | ₩195,201 | ₩193,269 | ₩193,712 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩192,223 | ₩195,550 | ₩191,418 | ₩194,638 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩191,163 | ₩191,874 | ₩189,513 | ₩191,338 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,753 | ₩193,256 | ₩190,036 | ₩191,780 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩191,056 | ₩192,129 | ₩189,567 | ₩189,942 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,713 | ₩192,223 | ₩189,942 | ₩191,660 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩194,128 | ₩194,437 | ₩190,586 | ₩191,713 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,684 | ₩195,751 | ₩192,183 | ₩192,652 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩196,140 | ₩197,214 | ₩194,933 | ₩195,993 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩196,328 | ₩198,676 | ₩196,208 | ₩197,952 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,622 | ₩199,441 | ₩192,746 | ₩196,087 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩203,130 | ₩205,545 | ₩201,131 | ₩201,399 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩202,593 | ₩205,089 | ₩202,526 | ₩204,767 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,975 | ₩204,485 | ₩202,942 | ₩203,318 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩205,491 | ₩205,800 | ₩202,620 | ₩203,264 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩205,465 | ₩208,188 | ₩204,874 | ₩205,304 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩207,544 | ₩208,201 | ₩205,049 | ₩205,505 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩207,168 | ₩207,168 | ₩204,888 | ₩206,122 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩206,296 | ₩206,484 | ₩203,573 | ₩206,216 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩204,431 | ₩207,115 | ₩204,311 | ₩204,821 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩203,023 | ₩204,445 | ₩200,125 | ₩202,795 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩199,481 | ₩203,412 | ₩199,226 | ₩203,305 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩199,427 | ₩201,212 | ₩197,670 | ₩199,749 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩195,376 | ₩202,339 | ₩194,531 | ₩201,346 | +3.06% | 1754.5만 |
|---|