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 | ₩169,826 | ₩170,362 | ₩167,936 | ₩168,848 | -0.58% | 987만 |
| 2026.10.08 | ₩166,623 | ₩173,579 | ₩166,274 | ₩172,024 | +3.24% | 2400.1만 |
| 2026.10.07 | ₩168,794 | ₩169,478 | ₩165,497 | ₩165,845 | -1.75% | 1334.1만 |
| 2026.10.06 | ₩168,432 | ₩170,510 | ₩167,052 | ₩168,499 | +0.04% | 1002만 |
| 2026.10.05 | ₩168,687 | ₩168,955 | ₩166,502 | ₩168,419 | -0.16% | 882.4만 |
| 2026.10.02 | ₩168,834 | ₩169,290 | ₩167,762 | ₩168,740 | -0.06% | 609.1만 |
| 2026.10.01 | ₩170,148 | ₩170,644 | ₩168,258 | ₩168,352 | -1.06% | 853.9만 |
| 2026.09.30 | ₩172,775 | ₩174,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,853 |
| -1.69% |
| 980.8만 |
| 2026.09.29 | ₩169,571 | ₩172,829 | ₩169,451 | ₩172,494 | +1.72% | 841.4만 |
|---|
| 2026.09.28 | ₩170,872 | ₩172,574 | ₩169,853 | ₩172,239 | +0.80% | 751.3만 |
|---|
| 2026.09.25 | ₩171,234 | ₩172,534 | ₩170,094 | ₩172,413 | +0.69% | 670.5만 |
|---|
| 2026.09.24 | ₩175,617 | ₩175,844 | ₩171,716 | ₩171,770 | -2.19% | 964.3만 |
|---|
| 2026.09.23 | ₩175,710 | ₩176,113 | ₩173,204 | ₩174,491 | -0.69% | 817.3만 |
|---|
| 2026.09.22 | ₩174,799 | ₩176,139 | ₩174,156 | ₩175,844 | +0.60% | 774만 |
|---|
| 2026.09.21 | ₩173,780 | ₩174,544 | ₩171,542 | ₩173,700 | -0.05% | 1201.1만 |
|---|
| 2026.09.18 | ₩177,212 | ₩177,332 | ₩173,646 | ₩173,914 | -1.86% | 2354만 |
|---|
| 2026.09.17 | ₩180,656 | ₩180,831 | ₩178,177 | ₩179,155 | -0.83% | 1055.4만 |
|---|
| 2026.09.16 | ₩181,514 | ₩182,359 | ₩179,933 | ₩180,067 | -0.80% | 688.1만 |
|---|
| 2026.09.15 | ₩181,983 | ₩182,332 | ₩180,616 | ₩181,621 | -0.20% | 817.4만 |
|---|
| 2026.09.14 | ₩184,972 | ₩186,045 | ₩182,493 | ₩182,747 | -1.20% | 1076.5만 |
|---|
| 2026.09.11 | ₩184,048 | ₩184,289 | ₩182,345 | ₩182,721 | -0.72% | 876.7만 |
|---|
| 2026.09.10 | ₩184,302 | ₩184,691 | ₩182,935 | ₩183,163 | -0.62% | 744.6만 |
|---|
| 2026.09.09 | ₩184,986 | ₩185,133 | ₩182,734 | ₩183,217 | -0.96% | 737.2만 |
|---|
| 2026.09.08 | ₩183,632 | ₩186,286 | ₩183,632 | ₩185,576 | +1.06% | 1008.6만 |
|---|
| 2026.09.04 | ₩184,624 | ₩186,943 | ₩184,208 | ₩184,477 | -0.08% | 613.9만 |
|---|
| 2026.09.03 | ₩188,082 | ₩188,658 | ₩185,750 | ₩187,680 | -0.21% | 1032만 |
|---|
| 2026.09.02 | ₩188,015 | ₩189,945 | ₩186,715 | ₩188,350 | +0.18% | 705.5만 |
|---|
| 2026.09.01 | ₩189,248 | ₩189,570 | ₩186,809 | ₩187,372 | -0.99% | 553만 |
|---|
| 2026.08.31 | ₩189,047 | ₩189,047 | ₩186,755 | ₩188,109 | -0.50% | 655.6만 |
|---|
| 2026.08.28 | ₩188,538 | ₩189,382 | ₩187,640 | ₩189,087 | +0.29% | 546.5만 |
|---|
| 2026.08.27 | ₩188,404 | ₩189,114 | ₩187,224 | ₩187,278 | -0.60% | 624.1만 |
|---|
| 2026.08.26 | ₩191,259 | ₩191,259 | ₩189,288 | ₩190,589 | -0.35% | 857.7만 |
|---|
| 2026.08.25 | ₩192,653 | ₩192,840 | ₩190,441 | ₩190,696 | -1.02% | 1019.4만 |
|---|
| 2026.08.24 | ₩194,234 | ₩195,561 | ₩193,524 | ₩193,913 | -0.17% | 599.7만 |
|---|
| 2026.08.21 | ₩191,232 | ₩192,425 | ₩189,851 | ₩192,318 | +0.57% | 662.8만 |
|---|
| 2026.08.20 | ₩189,985 | ₩192,170 | ₩189,141 | ₩190,441 | +0.24% | 535만 |
|---|
| 2026.08.19 | ₩188,819 | ₩192,519 | ₩188,498 | ₩191,111 | +1.21% | 695.4만 |
|---|
| 2026.08.18 | ₩188,136 | ₩188,726 | ₩186,380 | ₩187,827 | -0.16% | 622.5만 |
|---|
| 2026.08.17 | ₩187,264 | ₩187,506 | ₩184,517 | ₩185,294 | -1.05% | 685.6만 |
|---|
| 2026.08.14 | ₩188,484 | ₩189,355 | ₩187,814 | ₩188,712 | +0.12% | 386.7만 |
|---|
| 2026.08.13 | ₩186,862 | ₩188,766 | ₩186,755 | ₩188,484 | +0.87% | 624.7만 |
|---|
| 2026.08.12 | ₩184,329 | ₩185,978 | ₩183,270 | ₩185,911 | +0.86% | 547.3만 |
|---|
| 2026.08.11 | ₩183,645 | ₩185,656 | ₩183,498 | ₩185,522 | +1.02% | 582.4만 |
|---|
| 2026.08.10 | ₩185,669 | ₩185,669 | ₩183,873 | ₩184,611 | -0.57% | 588.4만 |
|---|
| 2026.08.07 | ₩184,356 | ₩186,970 | ₩183,833 | ₩186,340 | +1.08% | 473.4만 |
|---|
| 2026.08.06 | ₩187,774 | ₩188,350 | ₩183,820 | ₩185,562 | -1.18% | 851만 |
|---|
| 2026.08.05 | ₩187,961 | ₩188,015 | ₩184,865 | ₩186,018 | -1.03% | 625.8만 |
|---|
| 2026.08.04 | ₩184,664 | ₩186,594 | ₩183,806 | ₩186,447 | +0.97% | 852.5만 |
|---|
| 2026.08.03 | ₩189,101 | ₩189,731 | ₩185,924 | ₩187,157 | -1.03% | 664.5만 |
|---|
| 2026.07.31 | ₩187,023 | ₩187,868 | ₩185,482 | ₩187,063 | +0.02% | 969.9만 |
|---|
| 2026.07.30 | ₩189,128 | ₩191,031 | ₩186,876 | ₩187,921 | -0.64% | 825.3만 |
|---|
| 2026.07.29 | ₩192,050 | ₩194,663 | ₩191,111 | ₩192,345 | +0.15% | 839.1만 |
|---|
| 2026.07.28 | ₩191,956 | ₩194,931 | ₩190,052 | ₩191,487 | -0.24% | 1064.9만 |
|---|
| 2026.07.27 | ₩183,726 | ₩188,069 | ₩183,645 | ₩187,372 | +1.98% | 723.8만 |
|---|
| 2026.07.24 | ₩181,662 | ₩183,806 | ₩180,375 | ₩183,150 | +0.82% | 796.8만 |
|---|
| 2026.07.23 | ₩180,549 | ₩181,407 | ₩179,249 | ₩180,884 | +0.19% | 775.6만 |
|---|
| 2026.07.22 | ₩182,774 | ₩182,774 | ₩180,576 | ₩181,823 | -0.52% | 619.9만 |
|---|
| 2026.07.21 | ₩180,817 | ₩181,461 | ₩179,973 | ₩180,951 | +0.07% | 799만 |
|---|
| 2026.07.20 | ₩184,396 | ₩184,423 | ₩179,544 | ₩181,568 | -1.53% | 875.9만 |
|---|
| 2026.07.17 | ₩188,846 | ₩190,280 | ₩182,533 | ₩183,793 | -2.68% | 857.9만 |
|---|
| 2026.07.16 | ₩183,686 | ₩187,144 | ₩182,962 | ₩186,889 | +1.74% | 780.6만 |
|---|
| 2026.07.15 | ₩181,072 | ₩183,619 | ₩180,482 | ₩181,487 | +0.23% | 807.8만 |
|---|
| 2026.07.14 | ₩185,308 | ₩186,031 | ₩181,501 | ₩181,554 | -2.03% | 851.9만 |
|---|
| 2026.07.13 | ₩184,999 | ₩187,988 | ₩184,637 | ₩185,629 | +0.34% | 671.6만 |
|---|
| 2026.07.10 | ₩182,104 | ₩184,919 | ₩181,367 | ₩184,141 | +1.12% | 907.5만 |
|---|
| 2026.07.09 | ₩183,753 | ₩185,964 | ₩180,536 | ₩184,785 | +0.56% | 1876.4만 |
|---|
| 2026.07.08 | ₩195,695 | ₩195,695 | ₩190,924 | ₩191,018 | -2.39% | 899.8만 |
|---|
| 2026.07.07 | ₩197,022 | ₩199,770 | ₩193,739 | ₩194,328 | -1.37% | 925.7만 |
|---|
| 2026.07.06 | ₩193,336 | ₩193,953 | ₩189,503 | ₩192,063 | -0.66% | 900.7만 |
|---|
| 2026.07.02 | ₩191,996 | ₩194,007 | ₩190,548 | ₩193,310 | +0.68% | 1304만 |
|---|
| 2026.07.01 | ₩183,914 | ₩189,449 | ₩183,109 | ₩189,208 | +2.88% | 939.2만 |
|---|
| 2026.06.30 | ₩186,058 | ₩186,500 | ₩180,871 | ₩181,487 | -2.46% | 1414.8만 |
|---|
| 2026.06.29 | ₩190,294 | ₩190,830 | ₩184,342 | ₩185,884 | -2.32% | 1004.2만 |
|---|
| 2026.06.26 | ₩188,350 | ₩190,522 | ₩187,921 | ₩189,516 | +0.62% | 973.6만 |
|---|
| 2026.06.25 | ₩190,321 | ₩191,808 | ₩186,809 | ₩187,010 | -1.74% | 733.3만 |
|---|
| 2026.06.24 | ₩190,361 | ₩192,666 | ₩189,892 | ₩190,696 | +0.18% | 832.4만 |
|---|
| 2026.06.23 | ₩192,586 | ₩192,586 | ₩188,819 | ₩190,401 | -1.13% | 758.9만 |
|---|
| 2026.06.22 | ₩189,369 | ₩190,991 | ₩188,297 | ₩188,605 | -0.40% | 1034.5만 |
|---|
| 2026.06.18 | ₩189,061 | ₩191,312 | ₩189,047 | ₩190,361 | +0.69% | 1913만 |
|---|
| 2026.06.17 | ₩195,039 | ₩195,521 | ₩188,793 | ₩189,784 | -2.69% | 1012.7만 |
|---|
| 2026.06.16 | ₩196,862 | ₩197,894 | ₩194,395 | ₩195,856 | -0.51% | 934.5만 |
|---|
| 2026.06.15 | ₩191,701 | ₩196,728 | ₩191,420 | ₩196,031 | +2.26% | 897.6만 |
|---|
| 2026.06.12 | ₩192,747 | ₩193,497 | ₩190,884 | ₩193,377 | +0.33% | 678.2만 |
|---|
| 2026.06.11 | ₩194,167 | ₩194,891 | ₩192,438 | ₩192,653 | -0.78% | 865.4만 |
|---|
| 2026.06.10 | ₩192,948 | ₩194,958 | ₩191,674 | ₩193,444 | +0.26% | 1124.9만 |
|---|
| 2026.06.09 | ₩189,704 | ₩193,417 | ₩188,793 | ₩191,379 | +0.88% | 1039만 |
|---|
| 2026.06.08 | ₩188,886 | ₩190,146 | ₩186,661 | ₩188,565 | -0.17% | 880.1만 |
|---|
| 2026.06.05 | ₩189,744 | ₩193,470 | ₩189,275 | ₩190,227 | +0.25% | 1322.9만 |
|---|
| 2026.06.04 | ₩194,167 | ₩195,293 | ₩189,275 | ₩190,535 | -1.87% | 809만 |
|---|
| 2026.06.03 | ₩190,052 | ₩192,586 | ₩190,026 | ₩191,058 | +0.53% | 622.5만 |
|---|
| 2026.06.02 | ₩189,717 | ₩191,527 | ₩188,739 | ₩190,334 | +0.33% | 786.5만 |
|---|
| 2026.06.01 | ₩191,125 | ₩193,162 | ₩189,423 | ₩189,691 | -0.75% | 807.7만 |
|---|
| 2026.05.29 | ₩194,543 | ₩196,728 | ₩192,412 | ₩193,269 | -0.65% | 1277.6만 |
|---|
| 2026.05.28 | ₩198,068 | ₩199,194 | ₩195,186 | ₩196,084 | -1.00% | 762.5만 |
|---|
| 2026.05.27 | ₩196,057 | ₩199,596 | ₩195,293 | ₩198,028 | +1.00% | 740.5만 |
|---|
| 2026.05.26 | ₩200,668 | ₩201,392 | ₩195,025 | ₩195,267 | -2.69% | 905.9만 |
|---|
| 2026.05.22 | ₩200,266 | ₩202,183 | ₩199,100 | ₩201,821 | +0.78% | 777.4만 |
|---|
| 2026.05.21 | ₩200,105 | ₩200,615 | ₩196,205 | ₩199,516 | -0.29% | 612.3만 |
|---|
| 2026.05.20 | ₩200,481 | ₩201,928 | ₩198,899 | ₩200,105 | -0.19% | 742.6만 |
|---|
| 2026.05.19 | ₩201,459 | ₩204,502 | ₩199,676 | ₩201,553 | +0.05% | 1009.4만 |
|---|
| 2026.05.18 | ₩201,044 | ₩201,218 | ₩197,679 | ₩199,797 | -0.62% | 879.9만 |
|---|
| 2026.05.15 | ₩200,467 | ₩201,204 | ₩198,631 | ₩199,877 | -0.29% | 623.1만 |
|---|
| 2026.05.14 | ₩200,387 | ₩201,044 | ₩198,577 | ₩199,274 | -0.56% | 502.2만 |
|---|
| 2026.05.13 | ₩201,982 | ₩205,400 | ₩199,663 | ₩200,079 | -0.94% | 552.5만 |
|---|
| 2026.05.12 | ₩201,781 | ₩204,703 | ₩198,859 | ₩203,537 | +0.87% | 625.1만 |
|---|
| 2026.05.11 | ₩206,941 | ₩207,357 | ₩199,797 | ₩200,266 | -3.23% | 837.3만 |
|---|
| 2026.05.08 | ₩210,105 | ₩210,842 | ₩206,928 | ₩207,250 | -1.36% | 493.4만 |
|---|
| 2026.05.07 | ₩207,772 | ₩210,909 | ₩207,598 | ₩209,488 | +0.83% | 446.4만 |
|---|
| 2026.05.06 | ₩208,831 | ₩210,346 | ₩207,585 | ₩209,046 | +0.10% | 529.7만 |
|---|
| 2026.05.05 | ₩206,486 | ₩209,515 | ₩204,462 | ₩207,813 | +0.64% | 620만 |
|---|
| 2026.05.04 | ₩208,965 | ₩210,078 | ₩205,976 | ₩207,209 | -0.84% | 533.1만 |
|---|
| 2026.05.01 | ₩213,858 | ₩214,461 | ₩209,676 | ₩210,989 | -1.34% | 444.7만 |
|---|
| 2026.04.30 | ₩209,072 | ₩213,120 | ₩208,134 | ₩212,437 | +1.61% | 706.5만 |
|---|
| 2026.04.29 | ₩208,550 | ₩209,756 | ₩205,722 | ₩208,148 | -0.19% | 404.8만 |
|---|
| 2026.04.28 | ₩210,172 | ₩211,927 | ₩208,188 | ₩209,488 | -0.33% | 517.4만 |
|---|
| 2026.04.27 | ₩208,469 | ₩209,971 | ₩206,419 | ₩206,553 | -0.92% | 407.7만 |
|---|
| 2026.04.24 | ₩209,005 | ₩209,475 | ₩207,303 | ₩208,349 | -0.31% | 536.5만 |
|---|
| 2026.04.23 | ₩207,973 | ₩209,917 | ₩207,183 | ₩208,697 | +0.35% | 607.8만 |
|---|
| 2026.04.22 | ₩207,866 | ₩210,735 | ₩205,815 | ₩206,137 | -0.83% | 592.1만 |
|---|
| 2026.04.21 | ₩210,091 | ₩210,493 | ₩206,057 | ₩207,652 | -1.16% | 635.7만 |
|---|
| 2026.04.20 | ₩212,772 | ₩212,906 | ₩208,885 | ₩210,426 | -1.10% | 573.1만 |
|---|
| 2026.04.17 | ₩212,129 | ₩214,501 | ₩209,729 | ₩211,338 | -0.37% | 780만 |
|---|
| 2026.04.16 | ₩208,483 | ₩214,179 | ₩206,767 | ₩212,289 | +1.83% | 1042.2만 |
|---|
| 2026.04.15 | ₩207,786 | ₩208,778 | ₩205,534 | ₩207,558 | -0.11% | 768.5만 |
|---|
| 2026.04.14 | ₩207,102 | ₩209,944 | ₩206,807 | ₩208,724 | +0.78% | 565.6만 |
|---|
| 2026.04.13 | ₩210,426 | ₩210,480 | ₩207,692 | ₩208,938 | -0.71% | 582.8만 |
|---|
| 2026.04.10 | ₩210,654 | ₩211,499 | ₩209,542 | ₩210,520 | -0.06% | 441.3만 |
|---|
| 2026.04.09 | ₩206,016 | ₩211,793 | ₩205,413 | ₩211,096 | +2.47% | 433.9만 |
|---|
| 2026.04.08 | ₩203,577 | ₩207,518 | ₩203,403 | ₩207,491 | +1.92% | 687.9만 |
|---|
| 2026.04.07 | ₩209,341 | ₩209,823 | ₩204,502 | ₩205,360 | -1.90% | 515.1만 |
|---|
| 2026.04.06 | ₩209,649 | ₩210,252 | ₩208,295 | ₩210,078 | +0.20% | 356.3만 |
|---|
| 2026.04.02 | ₩207,303 | ₩210,520 | ₩206,713 | ₩210,453 | +1.52% | 541만 |
|---|
| 2026.04.01 | ₩205,815 | ₩207,960 | ₩205,427 | ₩207,290 | +0.72% | 541.3만 |
|---|
| 2026.03.31 | ₩211,338 | ₩211,338 | ₩206,646 | ₩208,148 | -1.51% | 803.4만 |
|---|
| 2026.03.30 | ₩206,177 | ₩212,303 | ₩205,574 | ₩210,198 | +1.95% | 1038.7만 |
|---|
| 2026.03.27 | ₩202,585 | ₩207,142 | ₩201,687 | ₩205,132 | +1.26% | 666.4만 |
|---|
| 2026.03.26 | ₩203,644 | ₩205,279 | ₩201,955 | ₩202,170 | -0.72% | 567.7만 |
|---|
| 2026.03.25 | ₩202,799 | ₩203,523 | ₩199,757 | ₩203,376 | +0.28% | 497.9만 |
|---|
| 2026.03.24 | ₩201,660 | ₩204,515 | ₩201,325 | ₩201,848 | +0.09% | 580.4만 |
|---|
| 2026.03.23 | ₩204,140 | ₩204,140 | ₩200,977 | ₩202,237 | -0.93% | 678.3만 |
|---|
| 2026.03.20 | ₩204,341 | ₩205,628 | ₩200,172 | ₩201,111 | -1.58% | 1448.1만 |
|---|
| 2026.03.19 | ₩206,083 | ₩207,330 | ₩204,622 | ₩204,730 | -0.66% | 555.6만 |
|---|
| 2026.03.18 | ₩208,094 | ₩209,260 | ₩205,467 | ₩205,802 | -1.10% | 512.4만 |
|---|
| 2026.03.17 | ₩212,893 | ₩213,268 | ₩209,488 | ₩209,769 | -1.47% | 546만 |
|---|
| 2026.03.16 | ₩216,284 | ₩216,579 | ₩211,163 | ₩211,405 | -2.26% | 449.9만 |
|---|
| 2026.03.13 | ₩214,166 | ₩216,485 | ₩213,442 | ₩214,300 | +0.06% | 467.7만 |
|---|
| 2026.03.12 | ₩212,946 | ₩216,525 | ₩212,705 | ₩212,933 | -0.01% | 616.6만 |
|---|
| 2026.03.11 | ₩214,876 | ₩215,681 | ₩211,633 | ₩214,662 | -0.10% | 436만 |
|---|
| 2026.03.10 | ₩215,399 | ₩218,294 | ₩213,911 | ₩215,506 | +0.05% | 534.1만 |
|---|
| 2026.03.09 | ₩213,348 | ₩217,718 | ₩211,914 | ₩216,512 | +1.48% | 641.6만 |
|---|
| 2026.03.06 | ₩212,115 | ₩213,831 | ₩209,220 | ₩213,697 | +0.75% | 593.8만 |
|---|
| 2026.03.05 | ₩217,356 | ₩219,018 | ₩214,675 | ₩215,399 | -0.90% | 713.4만 |
|---|
| 2026.03.04 | ₩221,216 | ₩222,409 | ₩218,978 | ₩219,715 | -0.68% | 685.5만 |
|---|
| 2026.03.03 | ₩223,227 | ₩224,138 | ₩219,380 | ₩221,042 | -0.98% | 671.8만 |
|---|
| 2026.03.02 | ₩226,591 | ₩227,248 | ₩224,031 | ₩224,219 | -1.05% | 726.4만 |
|---|
| 2026.02.27 | ₩225,693 | ₩228,240 | ₩224,943 | ₩227,516 | +0.81% | 1058.5만 |
|---|
| 2026.02.26 | ₩227,369 | ₩227,945 | ₩224,058 | ₩224,621 | -1.21% | 721.9만 |
|---|
| 2026.02.25 | ₩226,001 | ₩227,194 | ₩222,503 | ₩226,752 | +0.33% | 683.3만 |
|---|
| 2026.02.24 | ₩225,492 | ₩227,583 | ₩224,876 | ₩227,248 | +0.78% | 632만 |
|---|
| 2026.02.23 | ₩220,479 | ₩226,270 | ₩220,144 | ₩225,613 | +2.33% | 680.2만 |
|---|
| 2026.02.20 | ₩220,694 | ₩221,122 | ₩218,509 | ₩221,082 | +0.18% | 481.2만 |
|---|
| 2026.02.19 | ₩220,345 | ₩221,230 | ₩218,656 | ₩220,613 | +0.12% | 615.6만 |
|---|
| 2026.02.18 | ₩216,860 | ₩220,533 | ₩215,305 | ₩220,345 | +1.61% | 724만 |
|---|
| 2026.02.17 | ₩222,664 | ₩224,567 | ₩215,547 | ₩217,034 | -2.53% | 875만 |
|---|
| 2026.02.13 | ₩224,112 | ₩225,023 | ₩221,163 | ₩222,423 | -0.75% | 928.6만 |
|---|
| 2026.02.12 | ₩227,543 | ₩229,848 | ₩223,964 | ₩224,112 | -1.51% | 951.6만 |
|---|
| 2026.02.11 | ₩224,715 | ₩228,227 | ₩222,530 | ₩226,725 | +0.89% | 673.3만 |
|---|
| 2026.02.10 | ₩222,168 | ₩224,393 | ₩219,474 | ₩223,803 | +0.74% | 1035.3만 |
|---|
| 2026.02.09 | ₩227,194 | ₩227,771 | ₩221,082 | ₩223,133 | -1.79% | 1031.6만 |
|---|
| 2026.02.06 | ₩224,447 | ₩228,870 | ₩224,192 | ₩228,521 | +1.82% | 1096만 |
|---|
| 2026.02.05 | ₩223,187 | ₩225,197 | ₩221,498 | ₩224,554 | +0.61% | 1103.9만 |
|---|
| 2026.02.04 | ₩221,015 | ₩225,103 | ₩220,050 | ₩222,744 | +0.78% | 1332.3만 |
|---|
| 2026.02.03 | ₩209,904 | ₩219,072 | ₩208,429 | ₩218,281 | +3.99% | 1909.6만 |
|---|
| 2026.02.02 | ₩206,499 | ₩209,930 | ₩205,333 | ₩208,027 | +0.74% | 1466.1만 |
|---|
| 2026.01.30 | ₩199,730 | ₩206,271 | ₩199,167 | ₩205,923 | +3.10% | 1264.1만 |
|---|
| 2026.01.29 | ₩199,502 | ₩202,210 | ₩198,966 | ₩199,301 | -0.10% | 906.2만 |
|---|
| 2026.01.28 | ₩198,926 | ₩201,111 | ₩198,055 | ₩199,046 | +0.06% | 595.4만 |
|---|
| 2026.01.27 | ₩195,360 | ₩199,475 | ₩194,797 | ₩199,422 | +2.08% | 711.5만 |
|---|
| 2026.01.26 | ₩194,087 | ₩195,588 | ₩193,202 | ₩195,521 | +0.74% | 659만 |
|---|
| 2026.01.23 | ₩192,827 | ₩194,141 | ₩191,755 | ₩193,792 | +0.50% | 587만 |
|---|
| 2026.01.22 | ₩196,607 | ₩197,210 | ₩193,243 | ₩193,551 | -1.55% | 816.7만 |
|---|
| 2026.01.21 | ₩197,103 | ₩198,390 | ₩194,275 | ₩196,687 | -0.21% | 768만 |
|---|
| 2026.01.20 | ₩195,990 | ₩197,921 | ₩193,444 | ₩197,921 | +0.98% | 998.3만 |
|---|
| 2026.01.16 | ₩197,250 | ₩197,773 | ₩195,039 | ₩196,124 | -0.57% | 1031.4만 |
|---|
| 2026.01.15 | ₩195,776 | ₩197,063 | ₩195,065 | ₩196,460 | +0.35% | 579.8만 |
|---|
| 2026.01.14 | ₩191,862 | ₩196,098 | ₩191,862 | ₩195,588 | +1.94% | 833만 |
|---|
| 2026.01.13 | ₩189,128 | ₩192,546 | ₩189,047 | ₩192,318 | +1.69% | 903만 |
|---|
| 2026.01.12 | ₩187,533 | ₩189,677 | ₩185,723 | ₩189,476 | +1.04% | 1222.3만 |
|---|
| 2026.01.09 | ₩186,903 | ₩188,712 | ₩185,911 | ₩187,533 | +0.34% | 676.8만 |
|---|
| 2026.01.08 | ₩183,056 | ₩186,956 | ₩182,305 | ₩186,809 | +2.05% | 876.3만 |
|---|
| 2026.01.07 | ₩186,608 | ₩187,425 | ₩183,578 | ₩183,645 | -1.59% | 854만 |
|---|
| 2026.01.06 | ₩187,224 | ₩187,734 | ₩185,736 | ₩186,259 | -0.52% | 957.7만 |
|---|
| 2026.01.05 | ₩189,878 | ₩190,079 | ₩186,849 | ₩187,546 | -1.23% | 903.1만 |
|---|
| 2026.01.02 | ₩191,969 | ₩192,224 | ₩190,468 | ₩190,642 | -0.69% | 718.2만 |
|---|
| 2025.12.31 | ₩192,787 | ₩193,055 | ₩191,889 | ₩192,371 | -0.22% | 438만 |
|---|
| 2025.12.30 | ₩192,975 | ₩194,717 | ₩192,907 | ₩193,229 | +0.13% | 471.4만 |
|---|
| 2025.12.29 | ₩192,666 | ₩194,422 | ₩192,479 | ₩193,336 | +0.35% | 720.2만 |
|---|
| 2025.12.26 | ₩192,425 | ₩192,934 | ₩191,795 | ₩192,720 | +0.15% | 497.6만 |
|---|
| 2025.12.24 | ₩192,733 | ₩193,001 | ₩191,607 | ₩192,666 | -0.03% | 261.9만 |
|---|
| 2025.12.23 | ₩197,291 | ₩197,291 | ₩192,425 | ₩192,586 | -2.38% | 725.5만 |
|---|
| 2025.12.22 | ₩197,746 | ₩199,690 | ₩196,245 | ₩197,103 | -0.33% | 881.9만 |
|---|
| 2025.12.19 | ₩199,918 | ₩200,910 | ₩198,242 | ₩198,591 | -0.66% | 1754.4만 |
|---|
| 2025.12.18 | ₩200,789 | ₩201,553 | ₩200,052 | ₩200,213 | -0.29% | 664.3만 |
|---|
| 2025.12.17 | ₩201,566 | ₩202,719 | ₩200,360 | ₩201,164 | -0.20% | 806.7만 |
|---|
| 2025.12.16 | ₩203,724 | ₩204,207 | ₩201,044 | ₩201,553 | -1.07% | 752만 |
|---|
| 2025.12.15 | ₩202,317 | ₩203,336 | ₩201,432 | ₩202,692 | +0.19% | 841만 |
|---|
| 2025.12.12 | ₩200,722 | ₩201,955 | ₩199,368 | ₩201,928 | +0.60% | 814.3만 |
|---|
| 2025.12.11 | ₩201,258 | ₩202,250 | ₩198,550 | ₩199,770 | -0.74% | 785.4만 |
|---|
| 2025.12.10 | ₩198,068 | ₩200,762 | ₩197,036 | ₩200,655 | +1.31% | 1852.6만 |
|---|
| 2025.12.09 | ₩196,165 | ₩197,786 | ₩192,894 | ₩193,873 | -1.17% | 1003.5만 |
|---|
| 2025.12.08 | ₩194,368 | ₩196,446 | ₩193,283 | ₩195,200 | +0.43% | 632.7만 |
|---|
| 2025.12.05 | ₩195,186 | ₩195,427 | ₩193,698 | ₩194,382 | -0.41% | 597.1만 |
|---|
| 2025.12.04 | ₩198,041 | ₩198,711 | ₩195,870 | ₩196,915 | -0.57% | 680.3만 |
|---|
| 2025.12.03 | ₩199,301 | ₩201,995 | ₩198,256 | ₩198,457 | -0.42% | 510.9만 |
|---|
| 2025.12.02 | ₩200,333 | ₩200,400 | ₩196,406 | ₩199,194 | -0.57% | 683만 |
|---|
| 2025.12.01 | ₩199,221 | ₩200,816 | ₩199,060 | ₩200,400 | +0.59% | 762.3만 |
|---|
| 2025.11.28 | ₩197,344 | ₩199,475 | ₩197,344 | ₩199,368 | +1.03% | 296.9만 |
|---|
| 2025.11.26 | ₩196,124 | ₩199,006 | ₩196,004 | ₩198,349 | +1.13% | 518.1만 |
|---|
| 2025.11.25 | ₩195,602 | ₩197,197 | ₩195,119 | ₩195,843 | +0.12% | 895.4만 |
|---|
| 2025.11.24 | ₩195,468 | ₩196,151 | ₩194,033 | ₩195,025 | -0.23% | 939.1만 |
|---|
| 2025.11.21 | ₩196,071 | ₩199,636 | ₩195,669 | ₩196,138 | +0.03% | 791.2만 |
|---|
| 2025.11.20 | ₩196,500 | ₩197,143 | ₩194,221 | ₩195,830 | -0.34% | 687.9만 |
|---|
| 2025.11.19 | ₩198,778 | ₩199,449 | ₩196,620 | ₩197,183 | -0.80% | 812.3만 |
|---|
| 2025.11.18 | ₩198,778 | ₩200,829 | ₩197,639 | ₩199,408 | +0.32% | 1082.2만 |
|---|
| 2025.11.17 | ₩195,856 | ₩198,524 | ₩194,650 | ₩198,148 | +1.17% | 732만 |
|---|
| 2025.11.14 | ₩195,548 | ₩196,821 | ₩192,921 | ₩195,494 | -0.03% | 577.1만 |
|---|
| 2025.11.13 | ₩193,149 | ₩196,218 | ₩192,546 | ₩194,382 | +0.64% | 666.3만 |
|---|
| 2025.11.12 | ₩193,765 | ₩195,025 | ₩193,095 | ₩193,537 | -0.12% | 579만 |
|---|
| 2025.11.11 | ₩192,050 | ₩195,374 | ₩191,245 | ₩194,462 | +1.26% | 768.4만 |
|---|
| 2025.11.10 | ₩190,991 | ₩191,701 | ₩189,342 | ₩191,165 | +0.09% | 661.8만 |
|---|
| 2025.11.07 | ₩191,581 | ₩193,082 | ₩189,865 | ₩191,607 | +0.01% | 759.2만 |
|---|
| 2025.11.06 | ₩190,884 | ₩191,956 | ₩189,396 | ₩189,771 | -0.58% | 644.9만 |
|---|
| 2025.11.05 | ₩191,540 | ₩192,050 | ₩189,771 | ₩191,487 | -0.03% | 713.6만 |
|---|
| 2025.11.04 | ₩193,953 | ₩194,261 | ₩190,414 | ₩191,540 | -1.24% | 830.3만 |
|---|
| 2025.11.03 | ₩195,508 | ₩195,575 | ₩192,009 | ₩192,479 | -1.55% | 833.2만 |
|---|
| 2025.10.31 | ₩195,964 | ₩197,036 | ₩194,757 | ₩195,816 | -0.08% | 631.4만 |
|---|
| 2025.10.30 | ₩196,151 | ₩198,497 | ₩196,031 | ₩197,773 | +0.83% | 575.3만 |
|---|
| 2025.10.29 | ₩198,443 | ₩199,261 | ₩192,572 | ₩195,910 | -1.28% | 776.8만 |
|---|
| 2025.10.28 | ₩202,947 | ₩205,360 | ₩200,950 | ₩201,218 | -0.85% | 562.7만 |
|---|
| 2025.10.27 | ₩202,411 | ₩204,904 | ₩202,344 | ₩204,582 | +1.07% | 474.5만 |
|---|
| 2025.10.24 | ₩203,791 | ₩204,301 | ₩202,759 | ₩203,135 | -0.32% | 358만 |
|---|
| 2025.10.23 | ₩205,306 | ₩205,614 | ₩202,438 | ₩203,081 | -1.08% | 609.2만 |
|---|
| 2025.10.22 | ₩205,279 | ₩208,000 | ₩204,689 | ₩205,118 | -0.08% | 648.6만 |
|---|
| 2025.10.21 | ₩207,357 | ₩208,014 | ₩204,864 | ₩205,319 | -0.98% | 561.4만 |
|---|
| 2025.10.20 | ₩206,981 | ₩206,981 | ₩204,703 | ₩205,936 | -0.51% | 481.1만 |
|---|
| 2025.10.17 | ₩206,110 | ₩206,298 | ₩203,389 | ₩206,030 | -0.04% | 671만 |
|---|
| 2025.10.16 | ₩204,247 | ₩206,928 | ₩204,126 | ₩204,636 | +0.19% | 853.3만 |
|---|
| 2025.10.15 | ₩202,840 | ₩204,261 | ₩199,944 | ₩202,612 | -0.11% | 610.1만 |
|---|
| 2025.10.14 | ₩199,301 | ₩203,228 | ₩199,046 | ₩203,121 | +1.92% | 837.1만 |
|---|
| 2025.10.13 | ₩199,247 | ₩201,030 | ₩197,492 | ₩199,569 | +0.16% | 727.2만 |
|---|
| 2025.10.10 | ₩195,200 | ₩202,156 | ₩194,355 | ₩201,164 | +3.06% | 1754.5만 |
|---|