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 | ₩169,028 | ₩169,562 | ₩167,147 | ₩168,054 | -0.58% | 987만 |
| 2026.10.08 | ₩165,839 | ₩172,763 | ₩165,493 | ₩171,216 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,001 | ₩168,681 | ₩164,719 | ₩165,066 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩167,640 | ₩169,708 | ₩166,266 | ₩167,707 | +0.04% | 1002만 |
| 2026.10.05 | ₩167,894 | ₩168,161 | ₩165,719 | ₩167,627 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,041 | ₩168,494 | ₩166,973 | ₩167,947 | -0.06% | 609.1만 |
| 2026.10.01 | ₩169,348 | ₩169,842 | ₩167,467 | ₩167,560 | -1.06% | 853.9만 |
| 2026.09.30 | ₩171,963 | ₩173,404 | ₩169,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,055 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩168,774 | ₩172,016 | ₩168,654 | ₩171,683 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,069 | ₩171,763 | ₩169,055 | ₩171,429 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩170,429 | ₩171,723 | ₩169,295 | ₩171,603 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩174,791 | ₩175,018 | ₩170,909 | ₩170,962 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩174,885 | ₩175,285 | ₩172,390 | ₩173,671 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩173,977 | ₩175,311 | ₩173,337 | ₩175,018 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩172,963 | ₩173,724 | ₩170,736 | ₩172,883 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩176,379 | ₩176,499 | ₩172,830 | ₩173,097 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩179,807 | ₩179,981 | ₩177,339 | ₩178,313 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩180,661 | ₩181,502 | ₩179,087 | ₩179,220 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩181,128 | ₩181,475 | ₩179,767 | ₩180,768 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩184,103 | ₩185,170 | ₩181,635 | ₩181,888 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩183,183 | ₩183,423 | ₩181,488 | ₩181,862 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩183,436 | ₩183,823 | ₩182,075 | ₩182,302 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩184,116 | ₩184,263 | ₩181,875 | ₩182,355 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩182,769 | ₩185,410 | ₩182,769 | ₩184,703 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩183,756 | ₩186,064 | ₩183,343 | ₩183,609 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩187,198 | ₩187,772 | ₩184,877 | ₩186,798 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩187,131 | ₩189,052 | ₩185,837 | ₩187,465 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩188,359 | ₩188,679 | ₩185,931 | ₩186,491 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩188,159 | ₩188,159 | ₩185,877 | ₩187,225 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩187,652 | ₩188,492 | ₩186,758 | ₩188,199 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩187,518 | ₩188,225 | ₩186,344 | ₩186,398 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩190,360 | ₩190,360 | ₩188,399 | ₩189,693 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩191,747 | ₩191,934 | ₩189,546 | ₩189,800 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩193,322 | ₩194,642 | ₩192,614 | ₩193,001 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩190,333 | ₩191,521 | ₩188,959 | ₩191,414 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩189,093 | ₩191,267 | ₩188,252 | ₩189,546 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩187,932 | ₩191,614 | ₩187,612 | ₩190,213 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩187,251 | ₩187,838 | ₩185,504 | ₩186,945 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩186,384 | ₩186,624 | ₩183,649 | ₩184,423 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩187,598 | ₩188,465 | ₩186,931 | ₩187,825 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩185,984 | ₩187,878 | ₩185,877 | ₩187,598 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩183,463 | ₩185,104 | ₩182,409 | ₩185,037 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩182,782 | ₩184,783 | ₩182,636 | ₩184,650 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩184,797 | ₩184,797 | ₩183,009 | ₩183,743 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩183,489 | ₩186,091 | ₩182,969 | ₩185,464 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩186,891 | ₩187,465 | ₩182,956 | ₩184,690 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩187,078 | ₩187,131 | ₩183,996 | ₩185,144 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩183,796 | ₩185,717 | ₩182,942 | ₩185,571 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩188,212 | ₩188,839 | ₩185,050 | ₩186,278 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩186,144 | ₩186,985 | ₩184,610 | ₩186,184 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩188,239 | ₩190,133 | ₩185,997 | ₩187,038 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩191,147 | ₩193,748 | ₩190,213 | ₩191,440 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩191,054 | ₩194,015 | ₩189,159 | ₩190,587 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩182,862 | ₩187,185 | ₩182,782 | ₩186,491 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩180,808 | ₩182,942 | ₩179,527 | ₩182,289 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩179,701 | ₩180,554 | ₩178,407 | ₩180,034 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩181,915 | ₩181,915 | ₩179,727 | ₩180,968 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩179,967 | ₩180,608 | ₩179,127 | ₩180,101 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩183,529 | ₩183,556 | ₩178,700 | ₩180,714 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩187,959 | ₩189,386 | ₩181,675 | ₩182,929 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩182,822 | ₩186,264 | ₩182,102 | ₩186,011 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩180,221 | ₩182,756 | ₩179,634 | ₩180,634 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩184,437 | ₩185,157 | ₩180,648 | ₩180,701 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩184,130 | ₩187,105 | ₩183,770 | ₩184,757 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩181,248 | ₩184,050 | ₩180,514 | ₩183,276 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩182,889 | ₩185,090 | ₩179,687 | ₩183,916 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩194,776 | ₩194,776 | ₩190,026 | ₩190,120 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩196,096 | ₩198,831 | ₩192,828 | ₩193,415 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩192,428 | ₩193,041 | ₩188,612 | ₩191,160 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩191,094 | ₩193,095 | ₩189,653 | ₩192,401 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,049 | ₩188,559 | ₩182,249 | ₩188,319 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩185,184 | ₩185,624 | ₩180,021 | ₩180,634 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩189,399 | ₩189,933 | ₩183,476 | ₩185,010 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩187,465 | ₩189,626 | ₩187,038 | ₩188,626 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩189,426 | ₩190,907 | ₩185,931 | ₩186,131 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩189,466 | ₩191,761 | ₩188,999 | ₩189,800 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩191,681 | ₩191,681 | ₩187,932 | ₩189,506 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩188,479 | ₩190,093 | ₩187,412 | ₩187,718 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩188,172 | ₩190,413 | ₩188,159 | ₩189,466 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩194,122 | ₩194,602 | ₩187,905 | ₩188,892 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩195,936 | ₩196,964 | ₩193,482 | ₩194,936 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩190,800 | ₩195,803 | ₩190,520 | ₩195,109 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩191,841 | ₩192,588 | ₩189,986 | ₩192,468 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩193,255 | ₩193,975 | ₩191,534 | ₩191,747 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩192,041 | ₩194,042 | ₩190,773 | ₩192,534 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩188,812 | ₩192,508 | ₩187,905 | ₩190,480 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩187,999 | ₩189,253 | ₩185,784 | ₩187,678 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩188,852 | ₩192,561 | ₩188,385 | ₩189,333 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩193,255 | ₩194,375 | ₩188,385 | ₩189,639 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩189,159 | ₩191,681 | ₩189,133 | ₩190,160 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩188,826 | ₩190,627 | ₩187,852 | ₩189,439 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩190,226 | ₩192,254 | ₩188,532 | ₩188,799 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩193,628 | ₩195,803 | ₩191,507 | ₩192,361 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩197,137 | ₩198,258 | ₩194,269 | ₩195,163 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩195,136 | ₩198,658 | ₩194,375 | ₩197,097 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩199,725 | ₩200,446 | ₩194,109 | ₩194,349 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩199,325 | ₩201,233 | ₩198,164 | ₩200,872 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩199,165 | ₩199,672 | ₩195,283 | ₩198,578 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩199,538 | ₩200,979 | ₩197,964 | ₩199,165 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩200,512 | ₩203,541 | ₩198,738 | ₩200,606 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩200,099 | ₩200,272 | ₩196,750 | ₩198,858 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩199,525 | ₩200,259 | ₩197,697 | ₩198,938 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩199,445 | ₩200,099 | ₩197,644 | ₩198,338 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩201,033 | ₩204,434 | ₩198,725 | ₩199,138 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩200,832 | ₩203,741 | ₩197,924 | ₩202,580 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩205,969 | ₩206,382 | ₩198,858 | ₩199,325 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩209,117 | ₩209,851 | ₩205,955 | ₩206,275 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩206,796 | ₩209,917 | ₩206,622 | ₩208,503 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩207,850 | ₩209,357 | ₩206,609 | ₩208,063 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩205,515 | ₩208,530 | ₩203,501 | ₩206,836 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩207,983 | ₩209,090 | ₩205,008 | ₩206,235 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩212,852 | ₩213,453 | ₩208,690 | ₩209,998 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩208,090 | ₩212,119 | ₩207,156 | ₩211,438 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩207,570 | ₩208,770 | ₩204,755 | ₩207,169 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩209,184 | ₩210,931 | ₩207,209 | ₩208,503 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩207,489 | ₩208,984 | ₩205,448 | ₩205,582 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩208,023 | ₩208,490 | ₩206,329 | ₩207,369 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩206,996 | ₩208,930 | ₩206,209 | ₩207,716 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩206,889 | ₩209,744 | ₩204,848 | ₩205,168 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩209,104 | ₩209,504 | ₩205,088 | ₩206,676 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩211,772 | ₩211,905 | ₩207,903 | ₩209,437 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩211,131 | ₩213,493 | ₩208,743 | ₩210,344 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩207,503 | ₩213,173 | ₩205,795 | ₩211,292 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩206,809 | ₩207,796 | ₩204,568 | ₩206,582 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩206,129 | ₩208,957 | ₩205,835 | ₩207,743 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩209,437 | ₩209,491 | ₩206,716 | ₩207,956 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩209,664 | ₩210,504 | ₩208,557 | ₩209,531 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩205,048 | ₩210,798 | ₩204,448 | ₩210,104 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩202,620 | ₩206,542 | ₩202,447 | ₩206,516 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩208,357 | ₩208,837 | ₩203,541 | ₩204,394 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩208,663 | ₩209,264 | ₩207,316 | ₩209,090 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩206,329 | ₩209,531 | ₩205,742 | ₩209,464 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩204,848 | ₩206,983 | ₩204,461 | ₩206,315 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩210,344 | ₩210,344 | ₩205,675 | ₩207,169 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩205,208 | ₩211,305 | ₩204,608 | ₩209,210 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩201,633 | ₩206,169 | ₩200,739 | ₩204,168 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩202,687 | ₩204,314 | ₩201,006 | ₩201,219 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩201,846 | ₩202,567 | ₩198,818 | ₩202,420 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩200,712 | ₩203,554 | ₩200,379 | ₩200,899 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩203,180 | ₩203,180 | ₩200,032 | ₩201,286 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩203,380 | ₩204,661 | ₩199,232 | ₩200,165 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩205,115 | ₩206,355 | ₩203,661 | ₩203,767 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩207,116 | ₩208,277 | ₩204,501 | ₩204,835 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩211,892 | ₩212,265 | ₩208,503 | ₩208,784 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩215,267 | ₩215,561 | ₩210,171 | ₩210,411 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩213,159 | ₩215,467 | ₩212,439 | ₩213,293 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩211,945 | ₩215,507 | ₩211,705 | ₩211,932 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩213,866 | ₩214,667 | ₩210,638 | ₩213,653 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩214,387 | ₩217,268 | ₩212,906 | ₩214,493 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩212,346 | ₩216,695 | ₩210,918 | ₩215,494 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩211,118 | ₩212,826 | ₩208,237 | ₩212,692 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩216,334 | ₩217,989 | ₩213,666 | ₩214,387 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩220,177 | ₩221,364 | ₩217,949 | ₩218,682 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩222,178 | ₩223,085 | ₩218,349 | ₩220,003 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩225,526 | ₩226,180 | ₩222,978 | ₩223,165 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩224,632 | ₩227,167 | ₩223,885 | ₩226,447 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩226,300 | ₩226,874 | ₩223,005 | ₩223,565 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩224,939 | ₩226,127 | ₩221,457 | ₩225,686 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩224,432 | ₩226,513 | ₩223,819 | ₩226,180 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩219,443 | ₩225,206 | ₩219,109 | ₩224,552 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩219,656 | ₩220,083 | ₩217,482 | ₩220,043 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩219,309 | ₩220,190 | ₩217,628 | ₩219,576 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩215,841 | ₩219,496 | ₩214,293 | ₩219,309 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩221,617 | ₩223,512 | ₩214,533 | ₩216,014 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩223,058 | ₩223,965 | ₩220,123 | ₩221,377 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩226,473 | ₩228,768 | ₩222,911 | ₩223,058 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩223,659 | ₩227,154 | ₩221,484 | ₩225,660 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩221,124 | ₩223,338 | ₩218,442 | ₩222,751 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩226,127 | ₩226,700 | ₩220,043 | ₩222,084 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩223,392 | ₩227,794 | ₩223,138 | ₩227,447 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩222,138 | ₩224,139 | ₩220,457 | ₩223,498 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩219,976 | ₩224,045 | ₩219,016 | ₩221,697 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩208,917 | ₩218,042 | ₩207,449 | ₩217,255 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩205,528 | ₩208,944 | ₩204,368 | ₩207,049 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩198,791 | ₩205,302 | ₩198,231 | ₩204,955 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩198,564 | ₩201,259 | ₩198,031 | ₩198,364 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩197,991 | ₩200,165 | ₩197,124 | ₩198,111 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩194,442 | ₩198,538 | ₩193,882 | ₩198,484 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩193,175 | ₩194,669 | ₩192,294 | ₩194,602 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩191,921 | ₩193,228 | ₩190,853 | ₩192,881 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩195,683 | ₩196,283 | ₩192,334 | ₩192,641 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩196,176 | ₩197,457 | ₩193,362 | ₩195,763 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩195,069 | ₩196,990 | ₩192,534 | ₩196,990 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩196,323 | ₩196,844 | ₩194,122 | ₩195,203 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩194,856 | ₩196,136 | ₩194,149 | ₩195,536 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩190,960 | ₩195,176 | ₩190,960 | ₩194,669 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩188,239 | ₩191,641 | ₩188,159 | ₩191,414 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩186,651 | ₩188,786 | ₩184,850 | ₩188,586 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,024 | ₩187,825 | ₩185,037 | ₩186,651 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩182,195 | ₩186,077 | ₩181,448 | ₩185,931 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩185,731 | ₩186,544 | ₩182,716 | ₩182,782 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩186,344 | ₩186,851 | ₩184,863 | ₩185,384 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩188,986 | ₩189,186 | ₩185,971 | ₩186,664 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩191,067 | ₩191,320 | ₩189,573 | ₩189,746 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩191,881 | ₩192,148 | ₩190,987 | ₩191,467 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩192,067 | ₩193,802 | ₩192,001 | ₩192,321 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩191,761 | ₩193,508 | ₩191,574 | ₩192,428 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩191,521 | ₩192,027 | ₩190,894 | ₩191,814 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩191,827 | ₩192,094 | ₩190,707 | ₩191,761 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩196,363 | ₩196,363 | ₩191,521 | ₩191,681 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩196,817 | ₩198,751 | ₩195,323 | ₩196,176 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩198,978 | ₩199,965 | ₩197,310 | ₩197,657 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩199,845 | ₩200,606 | ₩199,111 | ₩199,272 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩200,619 | ₩201,766 | ₩199,418 | ₩200,219 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩202,767 | ₩203,247 | ₩200,099 | ₩200,606 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩201,366 | ₩202,380 | ₩200,486 | ₩201,740 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩199,778 | ₩201,006 | ₩198,431 | ₩200,979 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩200,312 | ₩201,299 | ₩197,617 | ₩198,831 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩197,137 | ₩199,819 | ₩196,110 | ₩199,712 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩195,243 | ₩196,857 | ₩191,987 | ₩192,961 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩193,455 | ₩195,523 | ₩192,374 | ₩194,282 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩194,269 | ₩194,509 | ₩192,788 | ₩193,468 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩197,110 | ₩197,777 | ₩194,949 | ₩195,990 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩198,364 | ₩201,046 | ₩197,324 | ₩197,524 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩199,392 | ₩199,458 | ₩195,483 | ₩198,258 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩198,284 | ₩199,872 | ₩198,124 | ₩199,458 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩196,417 | ₩198,538 | ₩196,417 | ₩198,431 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩195,203 | ₩198,071 | ₩195,083 | ₩197,417 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩194,682 | ₩196,270 | ₩194,202 | ₩194,922 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩194,549 | ₩195,229 | ₩193,121 | ₩194,109 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩195,149 | ₩198,698 | ₩194,749 | ₩195,216 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩195,576 | ₩196,216 | ₩193,308 | ₩194,909 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩197,844 | ₩198,511 | ₩195,696 | ₩196,257 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩197,844 | ₩199,885 | ₩196,710 | ₩198,471 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩194,936 | ₩197,591 | ₩193,735 | ₩197,217 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩194,629 | ₩195,896 | ₩192,014 | ₩194,576 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩192,241 | ₩195,296 | ₩191,641 | ₩193,468 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩192,855 | ₩194,109 | ₩192,188 | ₩192,628 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩191,147 | ₩194,455 | ₩190,347 | ₩193,548 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩190,093 | ₩190,800 | ₩188,452 | ₩190,266 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩190,680 | ₩192,174 | ₩188,972 | ₩190,707 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩189,986 | ₩191,054 | ₩188,506 | ₩188,879 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩190,640 | ₩191,147 | ₩188,879 | ₩190,587 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩193,041 | ₩193,348 | ₩189,519 | ₩190,640 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩194,589 | ₩194,656 | ₩191,107 | ₩191,574 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩195,042 | ₩196,110 | ₩193,842 | ₩194,896 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩195,229 | ₩197,564 | ₩195,109 | ₩196,844 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩197,511 | ₩198,324 | ₩191,667 | ₩194,989 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩201,993 | ₩204,394 | ₩200,005 | ₩200,272 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩201,459 | ₩203,941 | ₩201,393 | ₩203,621 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩202,834 | ₩203,340 | ₩201,806 | ₩202,180 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩204,341 | ₩204,648 | ₩201,486 | ₩202,126 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩204,314 | ₩207,023 | ₩203,727 | ₩204,154 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩206,382 | ₩207,036 | ₩203,901 | ₩204,354 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩206,009 | ₩206,009 | ₩203,741 | ₩204,968 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩205,141 | ₩205,328 | ₩202,433 | ₩205,061 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩203,287 | ₩205,955 | ₩203,167 | ₩203,674 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩201,886 | ₩203,300 | ₩199,005 | ₩201,660 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩198,364 | ₩202,273 | ₩198,111 | ₩202,166 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩198,311 | ₩200,085 | ₩196,563 | ₩198,631 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩194,282 | ₩201,206 | ₩193,442 | ₩200,219 | +3.06% | 1754.5만 |
|---|