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 | ₩169,958 | ₩170,494 | ₩168,067 | ₩168,979 | -0.58% | 987만 |
| 2026.10.08 | ₩166,752 | ₩173,714 | ₩166,403 | ₩172,158 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,925 | ₩169,609 | ₩165,625 | ₩165,974 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,563 | ₩170,642 | ₩167,181 | ₩168,630 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,818 | ₩169,086 | ₩166,631 | ₩168,549 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,965 | ₩169,421 | ₩167,892 | ₩168,871 | -0.06% | 609.1만 |
| 2026.10.01 | ₩170,280 | ₩170,776 | ₩168,388 | ₩168,482 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,909 | ₩174,358 | ₩169,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,985 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,703 | ₩172,963 | ₩169,582 | ₩172,627 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩171,004 | ₩172,708 | ₩169,985 | ₩172,372 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩171,366 | ₩172,668 | ₩170,226 | ₩172,547 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,753 | ₩175,981 | ₩171,849 | ₩171,903 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,847 | ₩176,249 | ₩173,338 | ₩174,626 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,935 | ₩176,276 | ₩174,291 | ₩175,981 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,915 | ₩174,680 | ₩171,675 | ₩173,835 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩177,349 | ₩177,470 | ₩173,781 | ₩174,049 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,797 | ₩180,971 | ₩178,315 | ₩179,294 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,655 | ₩182,500 | ₩180,072 | ₩180,206 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩182,125 | ₩182,473 | ₩180,756 | ₩181,762 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩185,116 | ₩186,189 | ₩182,634 | ₩182,889 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩184,190 | ₩184,432 | ₩182,487 | ₩182,862 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩184,445 | ₩184,834 | ₩183,077 | ₩183,305 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩185,129 | ₩185,277 | ₩182,876 | ₩183,359 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,775 | ₩186,431 | ₩183,775 | ₩185,720 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,767 | ₩187,088 | ₩184,351 | ₩184,620 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩188,228 | ₩188,805 | ₩185,894 | ₩187,826 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩188,161 | ₩190,093 | ₩186,860 | ₩188,496 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩189,395 | ₩189,717 | ₩186,954 | ₩187,517 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩189,194 | ₩189,194 | ₩186,900 | ₩188,255 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,684 | ₩189,529 | ₩187,785 | ₩189,234 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,550 | ₩189,261 | ₩187,370 | ₩187,423 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩191,407 | ₩191,407 | ₩189,435 | ₩190,737 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,802 | ₩192,990 | ₩190,589 | ₩190,844 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩194,385 | ₩195,713 | ₩193,674 | ₩194,063 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩191,380 | ₩192,574 | ₩189,999 | ₩192,467 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩190,133 | ₩192,319 | ₩189,288 | ₩190,589 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,966 | ₩192,668 | ₩188,644 | ₩191,260 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩188,282 | ₩188,872 | ₩186,524 | ₩187,973 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩187,410 | ₩187,651 | ₩184,660 | ₩185,438 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,630 | ₩189,502 | ₩187,960 | ₩188,859 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩187,007 | ₩188,912 | ₩186,900 | ₩188,630 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩184,472 | ₩186,122 | ₩183,412 | ₩186,055 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,788 | ₩185,800 | ₩183,640 | ₩185,666 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,814 | ₩185,814 | ₩184,016 | ₩184,754 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩184,499 | ₩187,115 | ₩183,976 | ₩186,484 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,920 | ₩188,496 | ₩183,962 | ₩185,706 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩188,107 | ₩188,161 | ₩185,009 | ₩186,162 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,807 | ₩186,739 | ₩183,949 | ₩186,592 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩189,248 | ₩189,878 | ₩186,068 | ₩187,302 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩187,168 | ₩188,013 | ₩185,626 | ₩187,209 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩189,274 | ₩191,179 | ₩187,021 | ₩188,067 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩192,199 | ₩194,814 | ₩191,260 | ₩192,494 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩192,105 | ₩195,083 | ₩190,200 | ₩191,635 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,868 | ₩188,215 | ₩183,788 | ₩187,517 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,803 | ₩183,949 | ₩180,515 | ₩183,292 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,689 | ₩181,548 | ₩179,388 | ₩181,025 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,916 | ₩182,916 | ₩180,716 | ₩181,964 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,958 | ₩181,601 | ₩180,112 | ₩181,092 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,539 | ₩184,566 | ₩179,683 | ₩181,709 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,993 | ₩190,428 | ₩182,675 | ₩183,936 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,828 | ₩187,289 | ₩183,104 | ₩187,034 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩181,212 | ₩183,761 | ₩180,622 | ₩181,628 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩185,451 | ₩186,176 | ₩181,642 | ₩181,695 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩185,143 | ₩188,134 | ₩184,781 | ₩185,773 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩182,245 | ₩185,062 | ₩181,508 | ₩184,284 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,895 | ₩186,109 | ₩180,676 | ₩184,928 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,847 | ₩195,847 | ₩191,072 | ₩191,166 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩197,175 | ₩199,925 | ₩193,889 | ₩194,479 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩193,486 | ₩194,103 | ₩189,650 | ₩192,212 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩192,145 | ₩194,157 | ₩190,696 | ₩193,460 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩184,056 | ₩189,596 | ₩183,251 | ₩189,355 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩186,203 | ₩186,645 | ₩181,011 | ₩181,628 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩190,441 | ₩190,978 | ₩184,485 | ₩186,028 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩188,496 | ₩190,669 | ₩188,067 | ₩189,663 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩190,468 | ₩191,957 | ₩186,954 | ₩187,155 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩190,508 | ₩192,816 | ₩190,039 | ₩190,844 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,735 | ₩192,735 | ₩188,966 | ₩190,549 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩189,516 | ₩191,139 | ₩188,443 | ₩188,751 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩189,207 | ₩191,461 | ₩189,194 | ₩190,508 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩195,190 | ₩195,673 | ₩188,939 | ₩189,932 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩197,014 | ₩198,047 | ₩194,546 | ₩196,008 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,850 | ₩196,880 | ₩191,568 | ₩196,183 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,896 | ₩193,647 | ₩191,032 | ₩193,527 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩194,318 | ₩195,042 | ₩192,588 | ₩192,802 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩193,097 | ₩195,110 | ₩191,823 | ₩193,594 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,851 | ₩193,567 | ₩188,939 | ₩191,528 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩189,033 | ₩190,294 | ₩186,806 | ₩188,711 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,891 | ₩193,621 | ₩189,422 | ₩190,374 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩194,318 | ₩195,445 | ₩189,422 | ₩190,683 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩190,200 | ₩192,735 | ₩190,173 | ₩191,206 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,865 | ₩191,676 | ₩188,885 | ₩190,482 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩191,273 | ₩193,312 | ₩189,569 | ₩189,838 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,694 | ₩196,880 | ₩192,561 | ₩193,419 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩198,222 | ₩199,348 | ₩195,338 | ₩196,236 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩196,210 | ₩199,751 | ₩195,445 | ₩198,181 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,824 | ₩201,548 | ₩195,177 | ₩195,418 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩200,422 | ₩202,340 | ₩199,255 | ₩201,978 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩200,261 | ₩200,770 | ₩196,357 | ₩199,670 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,636 | ₩202,085 | ₩199,053 | ₩200,261 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,615 | ₩204,660 | ₩199,831 | ₩201,709 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩201,200 | ₩201,374 | ₩197,833 | ₩199,952 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,623 | ₩201,361 | ₩198,785 | ₩200,033 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩200,542 | ₩201,200 | ₩198,731 | ₩199,429 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩202,139 | ₩205,559 | ₩199,818 | ₩200,234 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,937 | ₩204,862 | ₩199,013 | ₩203,695 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩207,102 | ₩207,518 | ₩199,952 | ₩200,422 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩210,268 | ₩211,005 | ₩207,088 | ₩207,410 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,934 | ₩211,072 | ₩207,759 | ₩209,651 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,993 | ₩210,509 | ₩207,746 | ₩209,208 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,646 | ₩209,677 | ₩204,620 | ₩207,974 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩209,127 | ₩210,241 | ₩206,136 | ₩207,370 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩214,024 | ₩214,627 | ₩209,838 | ₩211,153 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩209,235 | ₩213,286 | ₩208,296 | ₩212,602 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,712 | ₩209,919 | ₩205,881 | ₩208,309 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩210,335 | ₩212,092 | ₩208,349 | ₩209,651 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,631 | ₩210,133 | ₩206,579 | ₩206,713 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩209,168 | ₩209,637 | ₩207,464 | ₩208,510 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩208,135 | ₩210,080 | ₩207,343 | ₩208,859 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩208,027 | ₩210,898 | ₩205,975 | ₩206,297 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩210,254 | ₩210,657 | ₩206,216 | ₩207,813 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,937 | ₩213,071 | ₩209,047 | ₩210,590 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩212,293 | ₩214,667 | ₩209,892 | ₩211,502 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,644 | ₩214,345 | ₩206,927 | ₩212,454 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,947 | ₩208,940 | ₩205,693 | ₩207,719 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩207,263 | ₩210,107 | ₩206,968 | ₩208,886 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩210,590 | ₩210,643 | ₩207,853 | ₩209,101 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,818 | ₩211,663 | ₩209,704 | ₩210,683 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩206,176 | ₩211,958 | ₩205,573 | ₩211,260 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,735 | ₩207,679 | ₩203,560 | ₩207,652 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩209,503 | ₩209,986 | ₩204,660 | ₩205,519 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,812 | ₩210,415 | ₩208,457 | ₩210,241 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩207,464 | ₩210,683 | ₩206,874 | ₩210,616 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,975 | ₩208,121 | ₩205,586 | ₩207,451 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩211,502 | ₩211,502 | ₩206,807 | ₩208,309 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩206,337 | ₩212,468 | ₩205,734 | ₩210,361 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,742 | ₩207,303 | ₩201,843 | ₩205,291 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,802 | ₩205,438 | ₩202,112 | ₩202,326 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,957 | ₩203,681 | ₩199,912 | ₩203,534 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,817 | ₩204,674 | ₩201,481 | ₩202,004 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩204,298 | ₩204,298 | ₩201,133 | ₩202,393 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩204,499 | ₩205,787 | ₩200,328 | ₩201,267 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩206,243 | ₩207,491 | ₩204,781 | ₩204,888 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩208,255 | ₩209,422 | ₩205,626 | ₩205,962 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩213,058 | ₩213,433 | ₩209,651 | ₩209,932 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩216,452 | ₩216,747 | ₩211,327 | ₩211,569 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩214,332 | ₩216,653 | ₩213,608 | ₩214,466 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩213,111 | ₩216,693 | ₩212,870 | ₩213,098 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩215,043 | ₩215,848 | ₩211,797 | ₩214,828 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩215,566 | ₩218,464 | ₩214,077 | ₩215,674 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩213,514 | ₩217,887 | ₩212,079 | ₩216,680 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩212,280 | ₩213,997 | ₩209,382 | ₩213,863 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩217,525 | ₩219,188 | ₩214,842 | ₩215,566 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩221,388 | ₩222,582 | ₩219,148 | ₩219,886 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩223,400 | ₩224,312 | ₩219,550 | ₩221,214 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,767 | ₩227,424 | ₩224,205 | ₩224,393 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,868 | ₩228,417 | ₩225,117 | ₩227,693 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩227,545 | ₩228,122 | ₩224,232 | ₩224,795 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩226,177 | ₩227,371 | ₩222,676 | ₩226,928 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,667 | ₩227,760 | ₩225,050 | ₩227,424 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,650 | ₩226,445 | ₩220,315 | ₩225,788 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,865 | ₩221,294 | ₩218,678 | ₩221,254 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩220,516 | ₩221,401 | ₩218,826 | ₩220,784 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩217,028 | ₩220,704 | ₩215,472 | ₩220,516 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,837 | ₩224,741 | ₩215,714 | ₩217,203 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩224,285 | ₩225,198 | ₩221,334 | ₩222,595 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,719 | ₩230,027 | ₩224,138 | ₩224,285 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,889 | ₩228,404 | ₩222,703 | ₩226,901 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩222,340 | ₩224,567 | ₩219,644 | ₩223,977 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩227,371 | ₩227,947 | ₩221,254 | ₩223,306 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩224,621 | ₩229,047 | ₩224,366 | ₩228,699 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩223,360 | ₩225,372 | ₩221,670 | ₩224,728 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩221,187 | ₩225,278 | ₩220,221 | ₩222,917 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩210,066 | ₩219,242 | ₩208,591 | ₩218,450 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,659 | ₩210,093 | ₩205,492 | ₩208,188 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,885 | ₩206,431 | ₩199,322 | ₩206,082 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,657 | ₩202,367 | ₩199,120 | ₩199,456 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩199,080 | ₩201,267 | ₩198,208 | ₩199,201 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩195,512 | ₩199,630 | ₩194,949 | ₩199,576 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩194,238 | ₩195,740 | ₩193,352 | ₩195,673 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,977 | ₩194,291 | ₩191,904 | ₩193,943 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,759 | ₩197,363 | ₩193,393 | ₩193,701 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩197,256 | ₩198,544 | ₩194,425 | ₩196,840 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩196,142 | ₩198,074 | ₩193,594 | ₩198,074 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩197,403 | ₩197,927 | ₩195,190 | ₩196,277 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,928 | ₩197,216 | ₩195,217 | ₩196,612 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩192,011 | ₩196,250 | ₩192,011 | ₩195,740 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩189,274 | ₩192,695 | ₩189,194 | ₩192,467 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,678 | ₩189,824 | ₩185,867 | ₩189,623 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩187,048 | ₩188,859 | ₩186,055 | ₩187,678 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩183,198 | ₩187,101 | ₩182,447 | ₩186,954 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,752 | ₩187,571 | ₩183,721 | ₩183,788 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩187,370 | ₩187,879 | ₩185,881 | ₩186,404 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩190,026 | ₩190,227 | ₩186,994 | ₩187,691 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩192,118 | ₩192,373 | ₩190,616 | ₩190,790 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,936 | ₩193,205 | ₩192,038 | ₩192,521 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩193,124 | ₩194,868 | ₩193,057 | ₩193,379 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,816 | ₩194,573 | ₩192,628 | ₩193,486 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,574 | ₩193,084 | ₩191,944 | ₩192,869 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,883 | ₩193,151 | ₩191,756 | ₩192,816 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩197,444 | ₩197,444 | ₩192,574 | ₩192,735 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,900 | ₩199,845 | ₩196,397 | ₩197,256 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩200,073 | ₩201,065 | ₩198,396 | ₩198,745 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,945 | ₩201,709 | ₩200,207 | ₩200,368 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,723 | ₩202,876 | ₩200,515 | ₩201,320 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,882 | ₩204,365 | ₩201,200 | ₩201,709 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩202,474 | ₩203,493 | ₩201,589 | ₩202,850 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,878 | ₩202,112 | ₩199,523 | ₩202,085 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩201,414 | ₩202,407 | ₩198,705 | ₩199,925 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩198,222 | ₩200,918 | ₩197,189 | ₩200,811 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩196,317 | ₩197,940 | ₩193,044 | ₩194,023 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩194,519 | ₩196,599 | ₩193,433 | ₩195,351 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩195,338 | ₩195,579 | ₩193,849 | ₩194,533 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩198,195 | ₩198,866 | ₩196,022 | ₩197,068 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩199,456 | ₩202,152 | ₩198,409 | ₩198,611 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩200,489 | ₩200,556 | ₩196,558 | ₩199,348 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩199,375 | ₩200,972 | ₩199,214 | ₩200,556 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩197,497 | ₩199,630 | ₩197,497 | ₩199,523 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩196,277 | ₩199,161 | ₩196,156 | ₩198,503 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,753 | ₩197,350 | ₩195,271 | ₩195,995 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,619 | ₩196,303 | ₩194,184 | ₩195,177 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩196,223 | ₩199,791 | ₩195,820 | ₩196,290 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,652 | ₩197,296 | ₩194,372 | ₩195,981 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,933 | ₩199,603 | ₩196,773 | ₩197,336 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,933 | ₩200,985 | ₩197,792 | ₩199,563 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩196,008 | ₩198,678 | ₩194,801 | ₩198,302 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,700 | ₩196,974 | ₩193,071 | ₩195,646 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩193,299 | ₩196,370 | ₩192,695 | ₩194,533 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,916 | ₩195,177 | ₩193,245 | ₩193,688 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩192,199 | ₩195,525 | ₩191,394 | ₩194,613 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩191,139 | ₩191,850 | ₩189,489 | ₩191,313 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,729 | ₩193,232 | ₩190,012 | ₩191,756 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩191,032 | ₩192,105 | ₩189,543 | ₩189,918 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,689 | ₩192,199 | ₩189,918 | ₩191,635 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩194,103 | ₩194,412 | ₩190,562 | ₩191,689 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,660 | ₩195,727 | ₩192,158 | ₩192,628 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩196,116 | ₩197,189 | ₩194,908 | ₩195,968 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩196,303 | ₩198,651 | ₩196,183 | ₩197,927 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,597 | ₩199,416 | ₩192,722 | ₩196,062 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩203,104 | ₩205,519 | ₩201,106 | ₩201,374 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩202,568 | ₩205,063 | ₩202,501 | ₩204,741 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,949 | ₩204,459 | ₩202,917 | ₩203,292 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩205,465 | ₩205,774 | ₩202,595 | ₩203,239 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩205,438 | ₩208,162 | ₩204,848 | ₩205,278 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩207,518 | ₩208,175 | ₩205,023 | ₩205,479 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩207,142 | ₩207,142 | ₩204,862 | ₩206,096 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩206,270 | ₩206,458 | ₩203,547 | ₩206,190 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩204,406 | ₩207,088 | ₩204,285 | ₩204,795 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,997 | ₩204,419 | ₩200,100 | ₩202,769 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩199,456 | ₩203,386 | ₩199,201 | ₩203,279 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩199,402 | ₩201,186 | ₩197,645 | ₩199,724 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩195,351 | ₩202,313 | ₩194,506 | ₩201,320 | +3.06% | 1754.5만 |
|---|