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 | ₩169,547 | ₩170,083 | ₩167,661 | ₩168,571 | -0.58% | 987만 |
| 2026.10.08 | ₩166,349 | ₩173,294 | ₩166,001 | ₩171,742 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,517 | ₩169,199 | ₩165,225 | ₩165,573 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,156 | ₩170,230 | ₩166,777 | ₩168,223 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,410 | ₩168,678 | ₩166,229 | ₩168,142 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,557 | ₩169,012 | ₩167,487 | ₩168,463 | -0.06% | 609.1만 |
| 2026.10.01 | ₩169,869 | ₩170,364 | ₩167,982 | ₩168,075 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,491 | ₩173,937 | ₩169,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,574 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,293 | ₩172,545 | ₩169,173 | ₩172,210 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,591 | ₩172,291 | ₩169,574 | ₩171,956 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩170,952 | ₩172,251 | ₩169,815 | ₩172,130 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,328 | ₩175,556 | ₩171,434 | ₩171,488 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,422 | ₩175,823 | ₩172,920 | ₩174,204 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,512 | ₩175,850 | ₩173,870 | ₩175,556 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,495 | ₩174,258 | ₩171,260 | ₩173,415 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩176,921 | ₩177,041 | ₩173,361 | ₩173,629 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,360 | ₩180,534 | ₩177,884 | ₩178,861 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,216 | ₩182,059 | ₩179,637 | ₩179,771 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩181,685 | ₩182,033 | ₩180,320 | ₩181,323 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩184,669 | ₩185,739 | ₩182,193 | ₩182,447 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩183,745 | ₩183,986 | ₩182,046 | ₩182,421 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩184,000 | ₩184,388 | ₩182,635 | ₩182,862 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩184,682 | ₩184,829 | ₩182,434 | ₩182,916 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,331 | ₩185,980 | ₩183,331 | ₩185,271 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,321 | ₩186,636 | ₩183,906 | ₩184,174 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩187,773 | ₩188,349 | ₩185,445 | ₩187,372 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩187,707 | ₩189,633 | ₩186,408 | ₩188,041 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩188,938 | ₩189,259 | ₩186,502 | ₩187,064 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩188,737 | ₩188,737 | ₩186,449 | ₩187,800 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,228 | ₩189,071 | ₩187,332 | ₩188,777 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,095 | ₩188,804 | ₩186,917 | ₩186,971 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩190,945 | ₩190,945 | ₩188,978 | ₩190,276 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,337 | ₩192,524 | ₩190,129 | ₩190,383 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩193,916 | ₩195,240 | ₩193,206 | ₩193,594 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩190,918 | ₩192,109 | ₩189,540 | ₩192,002 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩189,674 | ₩191,855 | ₩188,831 | ₩190,129 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,509 | ₩192,203 | ₩188,188 | ₩190,798 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩187,827 | ₩188,416 | ₩186,074 | ₩187,519 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩186,957 | ₩187,198 | ₩184,214 | ₩184,990 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,175 | ₩189,045 | ₩187,506 | ₩188,402 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩186,556 | ₩188,456 | ₩186,449 | ₩188,175 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩184,027 | ₩185,672 | ₩182,969 | ₩185,606 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,344 | ₩185,351 | ₩183,197 | ₩185,217 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,365 | ₩185,365 | ₩183,572 | ₩184,308 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩184,053 | ₩186,663 | ₩183,531 | ₩186,034 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,466 | ₩188,041 | ₩183,518 | ₩185,258 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩187,653 | ₩187,707 | ₩184,562 | ₩185,713 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,361 | ₩186,288 | ₩183,505 | ₩186,141 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩188,790 | ₩189,419 | ₩185,619 | ₩186,850 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩186,716 | ₩187,559 | ₩185,177 | ₩186,756 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩188,817 | ₩190,717 | ₩186,569 | ₩187,613 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩191,734 | ₩194,344 | ₩190,798 | ₩192,029 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩191,641 | ₩194,612 | ₩189,741 | ₩191,172 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,424 | ₩187,760 | ₩183,344 | ₩187,064 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,364 | ₩183,505 | ₩180,079 | ₩182,849 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,253 | ₩181,109 | ₩178,955 | ₩180,587 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,474 | ₩182,474 | ₩180,280 | ₩181,524 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,520 | ₩181,163 | ₩179,677 | ₩180,654 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,093 | ₩184,120 | ₩179,249 | ₩181,270 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,536 | ₩189,968 | ₩182,233 | ₩183,491 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,384 | ₩186,837 | ₩182,662 | ₩186,582 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩180,775 | ₩183,317 | ₩180,186 | ₩181,190 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩185,003 | ₩185,726 | ₩181,203 | ₩181,256 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩184,696 | ₩187,680 | ₩184,334 | ₩185,325 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩181,805 | ₩184,615 | ₩181,069 | ₩183,839 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,451 | ₩185,659 | ₩180,239 | ₩184,481 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,374 | ₩195,374 | ₩190,610 | ₩190,704 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩196,699 | ₩199,442 | ₩193,421 | ₩194,009 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩193,019 | ₩193,635 | ₩189,192 | ₩191,748 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩191,681 | ₩193,688 | ₩190,236 | ₩192,992 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,612 | ₩189,138 | ₩182,809 | ₩188,897 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩185,753 | ₩186,194 | ₩180,574 | ₩181,190 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩189,981 | ₩190,517 | ₩184,040 | ₩185,579 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩188,041 | ₩190,209 | ₩187,613 | ₩189,205 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩190,008 | ₩191,494 | ₩186,502 | ₩186,703 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩190,048 | ₩192,350 | ₩189,580 | ₩190,383 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,270 | ₩192,270 | ₩188,509 | ₩190,088 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩189,058 | ₩190,677 | ₩187,988 | ₩188,295 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩188,750 | ₩190,998 | ₩188,737 | ₩190,048 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩194,719 | ₩195,200 | ₩188,483 | ₩189,473 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩196,538 | ₩197,569 | ₩194,076 | ₩195,535 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,387 | ₩196,405 | ₩191,105 | ₩195,709 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,430 | ₩193,180 | ₩190,570 | ₩193,059 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩193,849 | ₩194,571 | ₩192,123 | ₩192,337 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩192,631 | ₩194,638 | ₩191,360 | ₩193,126 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,393 | ₩193,099 | ₩188,483 | ₩191,065 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩188,576 | ₩189,834 | ₩186,355 | ₩188,255 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,433 | ₩193,153 | ₩188,964 | ₩189,915 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩193,849 | ₩194,973 | ₩188,964 | ₩190,222 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩189,741 | ₩192,270 | ₩189,714 | ₩190,744 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,406 | ₩191,213 | ₩188,429 | ₩190,022 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩190,811 | ₩192,845 | ₩189,112 | ₩189,379 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,223 | ₩196,405 | ₩192,096 | ₩192,952 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩197,743 | ₩198,867 | ₩194,866 | ₩195,762 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩195,736 | ₩199,268 | ₩194,973 | ₩197,703 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,339 | ₩201,062 | ₩194,705 | ₩194,946 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩199,937 | ₩201,851 | ₩198,773 | ₩201,490 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩199,777 | ₩200,285 | ₩195,883 | ₩199,188 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,152 | ₩201,597 | ₩198,573 | ₩199,777 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,128 | ₩204,166 | ₩199,349 | ₩201,222 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩200,714 | ₩200,888 | ₩197,355 | ₩199,469 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,138 | ₩200,874 | ₩198,305 | ₩199,549 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩200,058 | ₩200,714 | ₩198,251 | ₩198,947 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩201,650 | ₩205,063 | ₩199,335 | ₩199,750 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,450 | ₩204,367 | ₩198,532 | ₩203,203 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩206,602 | ₩207,016 | ₩199,469 | ₩199,937 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩209,760 | ₩210,496 | ₩206,588 | ₩206,909 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,431 | ₩210,563 | ₩207,257 | ₩209,144 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,488 | ₩210,001 | ₩207,244 | ₩208,703 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,147 | ₩209,171 | ₩204,126 | ₩207,471 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩208,622 | ₩209,733 | ₩205,638 | ₩206,869 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩213,507 | ₩214,109 | ₩209,331 | ₩210,643 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩208,729 | ₩212,771 | ₩207,793 | ₩212,088 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,207 | ₩209,412 | ₩205,384 | ₩207,806 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩209,827 | ₩211,580 | ₩207,846 | ₩209,144 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,127 | ₩209,626 | ₩206,080 | ₩206,214 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩208,662 | ₩209,131 | ₩206,963 | ₩208,007 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩207,632 | ₩209,572 | ₩206,842 | ₩208,355 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩207,525 | ₩210,389 | ₩205,478 | ₩205,799 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩209,746 | ₩210,148 | ₩205,718 | ₩207,311 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,423 | ₩212,557 | ₩208,542 | ₩210,081 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩211,780 | ₩214,149 | ₩209,385 | ₩210,991 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,141 | ₩213,828 | ₩206,428 | ₩211,941 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,445 | ₩208,435 | ₩205,197 | ₩207,217 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩206,762 | ₩209,599 | ₩206,468 | ₩208,381 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩210,081 | ₩210,134 | ₩207,351 | ₩208,596 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,308 | ₩211,151 | ₩209,198 | ₩210,175 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩205,678 | ₩211,446 | ₩205,076 | ₩210,750 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,243 | ₩207,177 | ₩203,069 | ₩207,150 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩208,997 | ₩209,479 | ₩204,166 | ₩205,023 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,305 | ₩209,907 | ₩207,953 | ₩209,733 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩206,963 | ₩210,175 | ₩206,374 | ₩210,108 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,478 | ₩207,619 | ₩205,089 | ₩206,950 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩210,991 | ₩210,991 | ₩206,307 | ₩207,806 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩205,839 | ₩211,954 | ₩205,237 | ₩209,853 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,253 | ₩206,802 | ₩201,356 | ₩204,795 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,310 | ₩204,942 | ₩201,624 | ₩201,838 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,467 | ₩203,189 | ₩199,429 | ₩203,042 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,329 | ₩204,180 | ₩200,995 | ₩201,517 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩203,805 | ₩203,805 | ₩200,647 | ₩201,905 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩204,006 | ₩205,290 | ₩199,844 | ₩200,781 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩205,745 | ₩206,990 | ₩204,287 | ₩204,394 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩207,752 | ₩208,917 | ₩205,130 | ₩205,464 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩212,543 | ₩212,918 | ₩209,144 | ₩209,425 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩215,929 | ₩216,223 | ₩210,817 | ₩211,058 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩213,814 | ₩216,129 | ₩213,092 | ₩213,948 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩212,597 | ₩216,170 | ₩212,356 | ₩212,583 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩214,524 | ₩215,327 | ₩211,285 | ₩214,310 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩215,046 | ₩217,936 | ₩213,560 | ₩215,153 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩212,998 | ₩217,361 | ₩211,566 | ₩216,156 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩211,767 | ₩213,480 | ₩208,877 | ₩213,346 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩216,999 | ₩218,659 | ₩214,323 | ₩215,046 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩220,853 | ₩222,044 | ₩218,618 | ₩219,354 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩222,860 | ₩223,770 | ₩219,020 | ₩220,679 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,219 | ₩226,875 | ₩223,663 | ₩223,851 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,323 | ₩227,865 | ₩224,573 | ₩227,143 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩226,995 | ₩227,571 | ₩223,690 | ₩224,252 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩225,631 | ₩226,822 | ₩222,138 | ₩226,380 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,122 | ₩227,210 | ₩224,506 | ₩226,875 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,117 | ₩225,898 | ₩219,783 | ₩225,242 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,331 | ₩220,760 | ₩218,150 | ₩220,719 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩219,983 | ₩220,867 | ₩218,297 | ₩220,251 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩216,504 | ₩220,171 | ₩214,952 | ₩219,983 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,298 | ₩224,199 | ₩215,193 | ₩216,678 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩223,744 | ₩224,654 | ₩220,800 | ₩222,058 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,169 | ₩229,471 | ₩223,596 | ₩223,744 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,346 | ₩227,852 | ₩222,165 | ₩226,353 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩221,803 | ₩224,025 | ₩219,114 | ₩223,436 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩226,822 | ₩227,397 | ₩220,719 | ₩222,767 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩224,078 | ₩228,494 | ₩223,824 | ₩228,146 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩222,820 | ₩224,828 | ₩221,134 | ₩224,185 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩220,652 | ₩224,734 | ₩219,689 | ₩222,379 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩209,559 | ₩218,712 | ₩208,087 | ₩217,923 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,160 | ₩209,586 | ₩204,996 | ₩207,686 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,402 | ₩205,933 | ₩198,840 | ₩205,585 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,175 | ₩201,878 | ₩198,639 | ₩198,974 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩198,599 | ₩200,781 | ₩197,729 | ₩198,720 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩195,040 | ₩199,148 | ₩194,478 | ₩199,094 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩193,768 | ₩195,267 | ₩192,885 | ₩195,200 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,511 | ₩193,822 | ₩191,440 | ₩193,474 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,284 | ₩196,886 | ₩192,925 | ₩193,233 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩196,779 | ₩198,064 | ₩193,956 | ₩196,365 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩195,669 | ₩197,596 | ₩193,126 | ₩197,596 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩196,927 | ₩197,448 | ₩194,719 | ₩195,803 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,455 | ₩196,739 | ₩194,745 | ₩196,137 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩191,547 | ₩195,776 | ₩191,547 | ₩195,267 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩188,817 | ₩192,230 | ₩188,737 | ₩192,002 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,225 | ₩189,366 | ₩185,418 | ₩189,165 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,596 | ₩188,402 | ₩185,606 | ₩187,225 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩182,755 | ₩186,649 | ₩182,006 | ₩186,502 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,301 | ₩187,118 | ₩183,277 | ₩183,344 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩186,917 | ₩187,425 | ₩185,432 | ₩185,954 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩189,567 | ₩189,767 | ₩186,542 | ₩187,238 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩191,654 | ₩191,908 | ₩190,155 | ₩190,329 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,470 | ₩192,738 | ₩191,574 | ₩192,056 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩192,658 | ₩194,397 | ₩192,591 | ₩192,912 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,350 | ₩194,103 | ₩192,163 | ₩193,019 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,109 | ₩192,618 | ₩191,480 | ₩192,404 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,417 | ₩192,685 | ₩191,293 | ₩192,350 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩196,967 | ₩196,967 | ₩192,109 | ₩192,270 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,422 | ₩199,362 | ₩195,923 | ₩196,779 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩199,590 | ₩200,580 | ₩197,917 | ₩198,265 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,459 | ₩201,222 | ₩199,723 | ₩199,884 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,236 | ₩202,386 | ₩200,031 | ₩200,834 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,390 | ₩203,872 | ₩200,714 | ₩201,222 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩201,985 | ₩203,002 | ₩201,102 | ₩202,360 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,392 | ₩201,624 | ₩199,041 | ₩201,597 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩200,928 | ₩201,918 | ₩198,225 | ₩199,442 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩197,743 | ₩200,433 | ₩196,712 | ₩200,326 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩195,843 | ₩197,462 | ₩192,577 | ₩193,554 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩194,049 | ₩196,124 | ₩192,966 | ₩194,879 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩194,866 | ₩195,107 | ₩193,380 | ₩194,063 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩197,716 | ₩198,385 | ₩195,548 | ₩196,592 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩198,974 | ₩201,664 | ₩197,930 | ₩198,131 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩200,004 | ₩200,071 | ₩196,084 | ₩198,867 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩198,894 | ₩200,486 | ₩198,733 | ₩200,071 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩197,020 | ₩199,148 | ₩197,020 | ₩199,041 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩195,803 | ₩198,680 | ₩195,682 | ₩198,024 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,281 | ₩196,873 | ₩194,799 | ₩195,521 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,147 | ₩195,829 | ₩193,715 | ₩194,705 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩195,749 | ₩199,309 | ₩195,348 | ₩195,816 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,177 | ₩196,820 | ₩193,902 | ₩195,508 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,452 | ₩199,121 | ₩196,298 | ₩196,860 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,452 | ₩200,500 | ₩197,315 | ₩199,081 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩195,535 | ₩198,198 | ₩194,331 | ₩197,823 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,227 | ₩196,498 | ₩192,604 | ₩195,174 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩192,832 | ₩195,896 | ₩192,230 | ₩194,063 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,447 | ₩194,705 | ₩192,778 | ₩193,220 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩191,734 | ₩195,053 | ₩190,932 | ₩194,143 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩190,677 | ₩191,387 | ₩189,031 | ₩190,851 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,266 | ₩192,765 | ₩189,553 | ₩191,293 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩190,570 | ₩191,641 | ₩189,085 | ₩189,460 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,226 | ₩191,734 | ₩189,460 | ₩191,172 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩193,635 | ₩193,942 | ₩190,102 | ₩191,226 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,187 | ₩195,254 | ₩191,694 | ₩192,163 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩195,642 | ₩196,712 | ₩194,438 | ₩195,495 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩195,829 | ₩198,171 | ₩195,709 | ₩197,448 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,118 | ₩198,934 | ₩192,256 | ₩195,588 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩202,614 | ₩205,023 | ₩200,620 | ₩200,888 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩202,079 | ₩204,568 | ₩202,012 | ₩204,246 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,457 | ₩203,965 | ₩202,426 | ₩202,801 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩204,969 | ₩205,277 | ₩202,105 | ₩202,748 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩204,942 | ₩207,659 | ₩204,353 | ₩204,782 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩207,016 | ₩207,672 | ₩204,527 | ₩204,982 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩206,642 | ₩206,642 | ₩204,367 | ₩205,598 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩205,772 | ₩205,959 | ₩203,055 | ₩205,692 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩203,912 | ₩206,588 | ₩203,791 | ₩204,300 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,507 | ₩203,925 | ₩199,616 | ₩202,279 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩198,974 | ₩202,895 | ₩198,720 | ₩202,788 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩198,920 | ₩200,700 | ₩197,167 | ₩199,242 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩194,879 | ₩201,824 | ₩194,036 | ₩200,834 | +3.06% | 1754.5만 |
|---|