시장 데이터를 불러오는 중
전체 종목
화이자 과거 주가
Pfizer, Inc. Common Stock · PFE · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pfizer, Inc. Common Stock · PFE · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,998 | ₩37,909 | ₩36,971 | ₩37,896 | +2.43% | 2318.5만 |
| 2026.10.08 | ₩37,387 | ₩37,521 | ₩36,824 | ₩37,279 | -0.29% | 4443.3만 |
| 2026.10.07 | ₩37,011 | ₩37,748 | ₩36,918 | ₩37,521 | +1.38% | 3123만 |
| 2026.10.06 | ₩36,824 | ₩37,132 | ₩36,449 | ₩36,851 | +0.07% | 2406.6만 |
| 2026.10.05 | ₩37,052 | ₩37,145 | ₩36,341 | ₩36,730 | -0.87% | 3300.5만 |
| 2026.10.02 | ₩37,722 | ₩37,735 | ₩36,770 | ₩37,253 | -1.24% | 3500.8만 |
| 2026.10.01 | ₩38,124 | ₩38,311 | ₩37,628 | ₩37,681 | -1.16% | 3049.4만 |
| 2026.09.30 | ₩38,579 | ₩38,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,217 |
| ₩38,217 |
| -0.94% |
| 3362.9만 |
| 2026.09.29 | ₩38,325 | ₩38,539 | ₩37,869 | ₩38,485 | +0.42% | 3330.5만 |
|---|
| 2026.09.28 | ₩38,351 | ₩38,686 | ₩38,043 | ₩38,485 | +0.35% | 2495.1만 |
|---|
| 2026.09.25 | ₩38,124 | ₩38,445 | ₩37,748 | ₩38,418 | +0.77% | 2775.5만 |
|---|
| 2026.09.24 | ₩37,789 | ₩38,660 | ₩37,789 | ₩38,070 | +0.74% | 3477.5만 |
|---|
| 2026.09.23 | ₩37,467 | ₩37,829 | ₩37,306 | ₩37,762 | +0.79% | 3381.3만 |
|---|
| 2026.09.22 | ₩37,172 | ₩37,521 | ₩36,837 | ₩37,427 | +0.68% | 2666.4만 |
|---|
| 2026.09.21 | ₩37,052 | ₩37,413 | ₩36,891 | ₩37,172 | +0.33% | 2877만 |
|---|
| 2026.09.18 | ₩37,038 | ₩37,065 | ₩36,636 | ₩37,065 | +0.07% | 7559.3만 |
|---|
| 2026.09.17 | ₩37,011 | ₩37,266 | ₩36,918 | ₩37,038 | +0.07% | 2901.4만 |
|---|
| 2026.09.16 | ₩37,038 | ₩37,105 | ₩36,663 | ₩36,797 | -0.65% | 2604.1만 |
|---|
| 2026.09.15 | ₩37,011 | ₩37,065 | ₩36,516 | ₩36,918 | -0.25% | 4042.7만 |
|---|
| 2026.09.14 | ₩37,628 | ₩37,775 | ₩37,105 | ₩37,145 | -1.28% | 2857.2만 |
|---|
| 2026.09.11 | ₩37,253 | ₩37,320 | ₩36,743 | ₩37,145 | -0.29% | 2555.7만 |
|---|
| 2026.09.10 | ₩37,105 | ₩37,186 | ₩36,717 | ₩37,052 | -0.14% | 2880.5만 |
|---|
| 2026.09.09 | ₩37,199 | ₩37,494 | ₩36,944 | ₩37,226 | +0.07% | 2912.9만 |
|---|
| 2026.09.08 | ₩37,547 | ₩37,722 | ₩37,145 | ₩37,239 | -0.82% | 3177.3만 |
|---|
| 2026.09.04 | ₩38,298 | ₩38,445 | ₩38,030 | ₩38,124 | -0.45% | 2378.3만 |
|---|
| 2026.09.03 | ₩38,981 | ₩39,142 | ₩38,110 | ₩38,606 | -0.96% | 2672.4만 |
|---|
| 2026.09.02 | ₩38,579 | ₩38,981 | ₩38,472 | ₩38,887 | +0.80% | 3927.8만 |
|---|
| 2026.09.01 | ₩38,619 | ₩38,981 | ₩38,150 | ₩38,258 | -0.94% | 4249.3만 |
|---|
| 2026.08.31 | ₩37,320 | ₩38,459 | ₩37,038 | ₩38,137 | +2.19% | 4593만 |
|---|
| 2026.08.28 | ₩37,521 | ₩37,547 | ₩37,212 | ₩37,467 | -0.14% | 2717.6만 |
|---|
| 2026.08.27 | ₩37,480 | ₩37,762 | ₩37,293 | ₩37,547 | +0.18% | 3117.4만 |
|---|
| 2026.08.26 | ₩38,110 | ₩38,191 | ₩37,722 | ₩37,923 | -0.49% | 3507만 |
|---|
| 2026.08.25 | ₩37,413 | ₩38,298 | ₩37,306 | ₩38,284 | +2.33% | 3191.6만 |
|---|
| 2026.08.24 | ₩37,655 | ₩37,735 | ₩37,266 | ₩37,480 | -0.46% | 2384.6만 |
|---|
| 2026.08.21 | ₩37,212 | ₩38,097 | ₩37,065 | ₩37,614 | +1.08% | 3711만 |
|---|
| 2026.08.20 | ₩37,521 | ₩37,735 | ₩37,052 | ₩37,239 | -0.75% | 2929.7만 |
|---|
| 2026.08.19 | ₩36,985 | ₩38,110 | ₩36,958 | ₩37,842 | +2.32% | 5980.4만 |
|---|
| 2026.08.18 | ₩36,382 | ₩36,717 | ₩36,315 | ₩36,516 | +0.37% | 3466만 |
|---|
| 2026.08.17 | ₩35,859 | ₩36,207 | ₩35,578 | ₩36,006 | +0.41% | 2926.1만 |
|---|
| 2026.08.14 | ₩35,725 | ₩36,073 | ₩35,403 | ₩35,899 | +0.49% | 2317.4만 |
|---|
| 2026.08.13 | ₩35,497 | ₩36,114 | ₩35,390 | ₩35,913 | +1.17% | 3535.6만 |
|---|
| 2026.08.12 | ₩35,363 | ₩35,430 | ₩35,082 | ₩35,256 | -0.30% | 3259.1만 |
|---|
| 2026.08.11 | ₩36,100 | ₩36,449 | ₩35,470 | ₩35,671 | -1.19% | 3794.4만 |
|---|
| 2026.08.10 | ₩35,631 | ₩36,435 | ₩35,537 | ₩36,248 | +1.73% | 4978.7만 |
|---|
| 2026.08.07 | ₩35,135 | ₩35,859 | ₩34,908 | ₩35,859 | +2.06% | 4274.4만 |
|---|
| 2026.08.06 | ₩34,854 | ₩35,109 | ₩34,586 | ₩35,109 | +0.73% | 5107.5만 |
|---|
| 2026.08.05 | ₩34,171 | ₩34,586 | ₩33,903 | ₩34,586 | +1.22% | 4705.8만 |
|---|
| 2026.08.04 | ₩33,554 | ₩34,358 | ₩33,098 | ₩34,050 | +1.48% | 6219만 |
|---|
| 2026.08.03 | ₩33,702 | ₩34,023 | ₩33,326 | ₩33,541 | -0.48% | 4064.6만 |
|---|
| 2026.07.31 | ₩33,259 | ₩33,742 | ₩33,058 | ₩33,514 | +0.77% | 4508만 |
|---|
| 2026.07.30 | ₩33,286 | ₩33,474 | ₩32,897 | ₩33,380 | +0.28% | 4495.5만 |
|---|
| 2026.07.29 | ₩33,970 | ₩33,996 | ₩33,581 | ₩33,702 | -0.79% | 3039.5만 |
|---|
| 2026.07.28 | ₩33,460 | ₩34,171 | ₩33,420 | ₩33,836 | +1.12% | 4994.3만 |
|---|
| 2026.07.27 | ₩32,924 | ₩33,340 | ₩32,750 | ₩33,058 | +0.41% | 3835.5만 |
|---|
| 2026.07.24 | ₩32,991 | ₩33,165 | ₩32,844 | ₩32,884 | -0.32% | 2890.6만 |
|---|
| 2026.07.23 | ₩33,353 | ₩33,635 | ₩33,165 | ₩33,514 | +0.48% | 3087.7만 |
|---|
| 2026.07.22 | ₩33,742 | ₩33,755 | ₩33,206 | ₩33,259 | -1.43% | 3298.8만 |
|---|
| 2026.07.21 | ₩33,179 | ₩33,514 | ₩33,031 | ₩33,420 | +0.73% | 2732.9만 |
|---|
| 2026.07.20 | ₩33,621 | ₩33,715 | ₩33,125 | ₩33,165 | -1.36% | 3868.6만 |
|---|
| 2026.07.17 | ₩34,037 | ₩34,372 | ₩33,460 | ₩33,567 | -1.38% | 4563만 |
|---|
| 2026.07.16 | ₩33,420 | ₩33,996 | ₩33,313 | ₩33,688 | +0.80% | 4999만 |
|---|
| 2026.07.15 | ₩32,616 | ₩33,259 | ₩32,576 | ₩33,259 | +1.97% | 4416.3만 |
|---|
| 2026.07.14 | ₩32,656 | ₩32,737 | ₩32,348 | ₩32,495 | -0.49% | 4086.3만 |
|---|
| 2026.07.13 | ₩32,536 | ₩33,125 | ₩32,469 | ₩32,804 | +0.82% | 4295.3만 |
|---|
| 2026.07.10 | ₩32,629 | ₩32,710 | ₩32,294 | ₩32,388 | -0.74% | 2752.3만 |
|---|
| 2026.07.09 | ₩32,308 | ₩32,562 | ₩32,174 | ₩32,495 | +0.58% | 2919.1만 |
|---|
| 2026.07.08 | ₩32,227 | ₩32,656 | ₩32,013 | ₩32,227 | 0.00% | 3818.1만 |
|---|
| 2026.07.07 | ₩32,227 | ₩32,629 | ₩32,067 | ₩32,254 | +0.08% | 4410.1만 |
|---|
| 2026.07.06 | ₩32,375 | ₩32,428 | ₩31,651 | ₩31,785 | -1.82% | 5857.6만 |
|---|
| 2026.07.02 | ₩32,361 | ₩32,924 | ₩32,335 | ₩32,589 | +0.70% | 5310.5만 |
|---|
| 2026.07.01 | ₩32,361 | ₩32,482 | ₩31,812 | ₩32,000 | -1.12% | 4938.5만 |
|---|
| 2026.06.30 | ₩32,737 | ₩32,777 | ₩31,866 | ₩32,268 | -1.43% | 6004.6만 |
|---|
| 2026.06.29 | ₩32,549 | ₩32,830 | ₩32,294 | ₩32,656 | +0.33% | 4752.8만 |
|---|
| 2026.06.26 | ₩31,812 | ₩32,629 | ₩31,812 | ₩32,549 | +2.32% | 5995.9만 |
|---|
| 2026.06.25 | ₩32,415 | ₩32,616 | ₩31,651 | ₩31,718 | -2.15% | 5786만 |
|---|
| 2026.06.24 | ₩33,232 | ₩33,648 | ₩32,067 | ₩32,214 | -3.06% | 7696.3만 |
|---|
| 2026.06.23 | ₩33,487 | ₩33,822 | ₩33,085 | ₩33,125 | -1.08% | 8200.9만 |
|---|
| 2026.06.22 | ₩33,795 | ₩33,916 | ₩33,447 | ₩33,608 | -0.56% | 4111.9만 |
|---|
| 2026.06.18 | ₩34,278 | ₩34,385 | ₩33,420 | ₩33,782 | -1.45% | 1.2억 |
|---|
| 2026.06.17 | ₩34,881 | ₩35,216 | ₩34,666 | ₩34,733 | -0.42% | 3111.8만 |
|---|
| 2026.06.16 | ₩34,908 | ₩35,015 | ₩34,439 | ₩34,894 | -0.04% | 3283만 |
|---|
| 2026.06.15 | ₩35,176 | ₩35,403 | ₩34,814 | ₩34,841 | -0.95% | 3419.4만 |
|---|
| 2026.06.12 | ₩35,229 | ₩35,497 | ₩34,988 | ₩35,122 | -0.30% | 3877.3만 |
|---|
| 2026.06.11 | ₩34,559 | ₩35,484 | ₩34,559 | ₩35,068 | +1.47% | 4526.9만 |
|---|
| 2026.06.10 | ₩34,573 | ₩34,640 | ₩34,278 | ₩34,305 | -0.78% | 3037.6만 |
|---|
| 2026.06.09 | ₩34,479 | ₩34,680 | ₩34,130 | ₩34,439 | -0.12% | 3527.3만 |
|---|
| 2026.06.08 | ₩34,800 | ₩35,135 | ₩34,305 | ₩34,331 | -1.35% | 4202.9만 |
|---|
| 2026.06.05 | ₩34,640 | ₩35,122 | ₩34,559 | ₩34,894 | +0.74% | 3221.9만 |
|---|
| 2026.06.04 | ₩34,398 | ₩34,854 | ₩34,318 | ₩34,425 | +0.08% | 3127.2만 |
|---|
| 2026.06.03 | ₩34,077 | ₩34,331 | ₩33,889 | ₩33,956 | -0.35% | 3095.7만 |
|---|
| 2026.06.02 | ₩34,305 | ₩34,439 | ₩33,862 | ₩34,238 | -0.20% | 3129.6만 |
|---|
| 2026.06.01 | ₩34,707 | ₩34,720 | ₩34,144 | ₩34,345 | -1.04% | 3555.4만 |
|---|
| 2026.05.29 | ₩35,095 | ₩35,162 | ₩34,747 | ₩35,082 | -0.04% | 4828.4만 |
|---|
| 2026.05.28 | ₩35,068 | ₩35,216 | ₩34,854 | ₩35,028 | -0.11% | 2565.2만 |
|---|
| 2026.05.27 | ₩34,640 | ₩35,564 | ₩34,640 | ₩35,122 | +1.39% | 3902.5만 |
|---|
| 2026.05.26 | ₩34,666 | ₩34,707 | ₩34,385 | ₩34,640 | -0.08% | 2908.5만 |
|---|
| 2026.05.22 | ₩34,841 | ₩35,042 | ₩34,519 | ₩34,707 | -0.38% | 2232만 |
|---|
| 2026.05.21 | ₩34,532 | ₩34,787 | ₩34,264 | ₩34,774 | +0.70% | 2018.2만 |
|---|
| 2026.05.20 | ₩34,519 | ₩34,881 | ₩34,398 | ₩34,559 | +0.12% | 3557.4만 |
|---|
| 2026.05.19 | ₩33,903 | ₩34,787 | ₩33,822 | ₩34,385 | +1.42% | 4103.7만 |
|---|
| 2026.05.18 | ₩33,929 | ₩34,023 | ₩33,755 | ₩33,943 | +0.04% | 3411.1만 |
|---|
| 2026.05.15 | ₩34,506 | ₩34,613 | ₩33,822 | ₩33,943 | -1.63% | 3711만 |
|---|
| 2026.05.14 | ₩34,934 | ₩34,975 | ₩34,465 | ₩34,506 | -1.23% | 2410.3만 |
|---|
| 2026.05.13 | ₩34,573 | ₩34,961 | ₩34,358 | ₩34,787 | +0.62% | 3942만 |
|---|
| 2026.05.12 | ₩34,599 | ₩34,961 | ₩34,492 | ₩34,666 | +0.19% | 2682만 |
|---|
| 2026.05.11 | ₩34,559 | ₩35,082 | ₩34,412 | ₩34,586 | +0.08% | 4355.8만 |
|---|
| 2026.05.08 | ₩35,055 | ₩35,109 | ₩34,305 | ₩34,412 | -1.83% | 3890.3만 |
|---|
| 2026.05.07 | ₩35,524 | ₩35,805 | ₩35,055 | ₩35,484 | -0.11% | 4834.6만 |
|---|
| 2026.05.06 | ₩35,591 | ₩35,752 | ₩35,122 | ₩35,551 | -0.11% | 4035.7만 |
|---|
| 2026.05.05 | ₩35,631 | ₩35,846 | ₩34,854 | ₩35,444 | -0.53% | 5765.6만 |
|---|
| 2026.05.04 | ₩35,162 | ₩35,524 | ₩35,042 | ₩35,243 | +0.23% | 3458.3만 |
|---|
| 2026.05.01 | ₩35,645 | ₩35,658 | ₩35,229 | ₩35,283 | -1.02% | 2931.9만 |
|---|
| 2026.04.30 | ₩35,363 | ₩36,060 | ₩35,216 | ₩35,779 | +1.17% | 3908.3만 |
|---|
| 2026.04.29 | ₩35,323 | ₩35,578 | ₩35,109 | ₩35,189 | -0.38% | 2997만 |
|---|
| 2026.04.28 | ₩36,891 | ₩36,958 | ₩35,269 | ₩35,484 | -3.81% | 5807.9만 |
|---|
| 2026.04.27 | ₩36,261 | ₩36,650 | ₩35,899 | ₩35,899 | -1.00% | 3476.4만 |
|---|
| 2026.04.24 | ₩35,765 | ₩36,583 | ₩35,618 | ₩36,181 | +1.16% | 4250만 |
|---|
| 2026.04.23 | ₩35,859 | ₩35,953 | ₩35,350 | ₩35,738 | -0.34% | 3871.8만 |
|---|
| 2026.04.22 | ₩36,650 | ₩36,703 | ₩35,832 | ₩35,913 | -2.01% | 3524.7만 |
|---|
| 2026.04.21 | ₩36,877 | ₩37,011 | ₩36,449 | ₩36,596 | -0.76% | 2983.3만 |
|---|
| 2026.04.20 | ₩36,971 | ₩37,320 | ₩36,864 | ₩36,877 | -0.25% | 2502.3만 |
|---|
| 2026.04.17 | ₩36,623 | ₩37,078 | ₩36,341 | ₩36,931 | +0.84% | 3008만 |
|---|
| 2026.04.16 | ₩36,462 | ₩36,824 | ₩36,382 | ₩36,475 | +0.04% | 2190.5만 |
|---|
| 2026.04.15 | ₩36,422 | ₩36,663 | ₩36,140 | ₩36,435 | +0.04% | 2964.9만 |
|---|
| 2026.04.14 | ₩36,449 | ₩36,596 | ₩36,288 | ₩36,328 | -0.33% | 2455.9만 |
|---|
| 2026.04.13 | ₩35,953 | ₩36,944 | ₩35,752 | ₩36,636 | +1.90% | 4415.6만 |
|---|
| 2026.04.10 | ₩36,609 | ₩36,663 | ₩35,872 | ₩36,073 | -1.46% | 2788.2만 |
|---|
| 2026.04.09 | ₩36,462 | ₩36,851 | ₩36,422 | ₩36,475 | +0.04% | 2704.8만 |
|---|
| 2026.04.08 | ₩36,516 | ₩36,837 | ₩36,140 | ₩36,810 | +0.81% | 3378.9만 |
|---|
| 2026.04.07 | ₩37,065 | ₩37,092 | ₩35,886 | ₩36,315 | -2.02% | 4662.1만 |
|---|
| 2026.04.06 | ₩37,775 | ₩37,829 | ₩37,266 | ₩37,293 | -1.28% | 2516.9만 |
|---|
| 2026.04.02 | ₩38,191 | ₩38,526 | ₩37,815 | ₩37,949 | -0.63% | 3092.1만 |
|---|
| 2026.04.01 | ₩37,882 | ₩38,378 | ₩37,574 | ₩38,258 | +0.99% | 4420.9만 |
|---|
| 2026.03.31 | ₩37,507 | ₩37,936 | ₩37,239 | ₩37,628 | +0.32% | 4484.2만 |
|---|
| 2026.03.30 | ₩36,743 | ₩37,279 | ₩36,382 | ₩37,212 | +1.28% | 4669.6만 |
|---|
| 2026.03.27 | ₩37,159 | ₩37,212 | ₩36,207 | ₩36,234 | -2.49% | 2912.5만 |
|---|
| 2026.03.26 | ₩36,516 | ₩37,266 | ₩36,502 | ₩36,944 | +1.17% | 2883.5만 |
|---|
| 2026.03.25 | ₩36,422 | ₩36,891 | ₩36,234 | ₩36,556 | +0.37% | 3760.4만 |
|---|
| 2026.03.24 | ₩35,645 | ₩36,355 | ₩35,430 | ₩36,127 | +1.35% | 3560.5만 |
|---|
| 2026.03.23 | ₩36,221 | ₩36,435 | ₩35,685 | ₩35,872 | -0.96% | 4294.5만 |
|---|
| 2026.03.20 | ₩36,730 | ₩36,918 | ₩35,913 | ₩36,140 | -1.61% | 6680.6만 |
|---|
| 2026.03.19 | ₩36,569 | ₩37,159 | ₩36,516 | ₩36,730 | +0.44% | 4794만 |
|---|
| 2026.03.18 | ₩36,368 | ₩36,690 | ₩35,966 | ₩36,609 | +0.66% | 4747.8만 |
|---|
| 2026.03.17 | ₩35,939 | ₩37,199 | ₩35,939 | ₩36,784 | +2.35% | 6009.8만 |
|---|
| 2026.03.16 | ₩35,779 | ₩36,033 | ₩35,537 | ₩35,658 | -0.34% | 2855.2만 |
|---|
| 2026.03.13 | ₩36,207 | ₩36,556 | ₩35,618 | ₩35,618 | -1.63% | 3427.1만 |
|---|
| 2026.03.12 | ₩36,328 | ₩36,341 | ₩35,685 | ₩35,993 | -0.92% | 3854.3만 |
|---|
| 2026.03.11 | ₩36,449 | ₩36,730 | ₩36,181 | ₩36,583 | +0.37% | 4056만 |
|---|
| 2026.03.10 | ₩35,939 | ₩36,569 | ₩35,537 | ₩36,395 | +1.27% | 4281.5만 |
|---|
| 2026.03.09 | ₩36,060 | ₩36,328 | ₩35,323 | ₩35,926 | -0.37% | 4279만 |
|---|
| 2026.03.06 | ₩35,564 | ₩36,355 | ₩35,149 | ₩36,248 | +1.92% | 5318.2만 |
|---|
| 2026.03.05 | ₩35,363 | ₩35,792 | ₩35,109 | ₩35,658 | +0.83% | 3890.9만 |
|---|
| 2026.03.04 | ₩35,872 | ₩35,886 | ₩35,310 | ₩35,671 | -0.56% | 3089.4만 |
|---|
| 2026.03.03 | ₩35,805 | ₩36,114 | ₩35,310 | ₩35,618 | -0.52% | 4148.6만 |
|---|
| 2026.03.02 | ₩36,944 | ₩36,998 | ₩36,408 | ₩36,529 | -1.12% | 4132.2만 |
|---|
| 2026.02.27 | ₩36,395 | ₩37,078 | ₩36,301 | ₩37,052 | +1.80% | 4188만 |
|---|
| 2026.02.26 | ₩36,529 | ₩36,542 | ₩36,006 | ₩36,315 | -0.59% | 3050.8만 |
|---|
| 2026.02.25 | ₩36,261 | ₩36,569 | ₩35,819 | ₩36,301 | +0.11% | 3268만 |
|---|
| 2026.02.24 | ₩36,368 | ₩36,743 | ₩36,288 | ₩36,368 | 0.00% | 3468.6만 |
|---|
| 2026.02.23 | ₩35,591 | ₩36,328 | ₩35,511 | ₩36,261 | +1.88% | 3416.6만 |
|---|
| 2026.02.20 | ₩35,792 | ₩35,886 | ₩35,323 | ₩35,712 | -0.22% | 4478.7만 |
|---|
| 2026.02.19 | ₩36,676 | ₩36,717 | ₩35,618 | ₩35,993 | -1.86% | 4031.7만 |
|---|
| 2026.02.18 | ₩36,770 | ₩36,824 | ₩36,462 | ₩36,676 | -0.26% | 2478만 |
|---|
| 2026.02.17 | ₩37,306 | ₩37,346 | ₩36,449 | ₩36,676 | -1.69% | 3212만 |
|---|
| 2026.02.13 | ₩36,985 | ₩37,440 | ₩36,918 | ₩36,958 | -0.07% | 3698.7만 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,373 | ₩36,730 | ₩36,810 | -0.65% | 5880.5만 |
|---|
| 2026.02.11 | ₩36,918 | ₩37,440 | ₩36,596 | ₩37,159 | +0.65% | 4169.9만 |
|---|
| 2026.02.10 | ₩36,422 | ₩37,159 | ₩36,301 | ₩36,998 | +1.58% | 4376.1만 |
|---|
| 2026.02.09 | ₩36,422 | ₩36,676 | ₩35,899 | ₩36,248 | -0.48% | 4928.8만 |
|---|
| 2026.02.06 | ₩35,738 | ₩36,676 | ₩35,537 | ₩36,475 | +2.06% | 5069.2만 |
|---|
| 2026.02.05 | ₩35,859 | ₩36,435 | ₩35,457 | ₩35,497 | -1.01% | 7265.1만 |
|---|
| 2026.02.04 | ₩34,680 | ₩36,154 | ₩34,653 | ₩35,886 | +3.48% | 8302.6만 |
|---|
| 2026.02.03 | ₩33,983 | ₩34,988 | ₩33,849 | ₩34,532 | +1.62% | 9196.5만 |
|---|
| 2026.02.02 | ₩35,403 | ₩35,765 | ₩35,310 | ₩35,725 | +0.91% | 5213만 |
|---|
| 2026.01.30 | ₩35,015 | ₩35,470 | ₩34,707 | ₩35,430 | +1.19% | 5159.9만 |
|---|
| 2026.01.29 | ₩34,707 | ₩35,149 | ₩34,680 | ₩34,975 | +0.77% | 4437.4만 |
|---|
| 2026.01.28 | ₩35,202 | ₩35,363 | ₩34,519 | ₩34,653 | -1.56% | 4497.7만 |
|---|
| 2026.01.27 | ₩34,760 | ₩35,953 | ₩34,707 | ₩35,511 | +2.16% | 7557.5만 |
|---|
| 2026.01.26 | ₩34,345 | ₩34,733 | ₩34,305 | ₩34,680 | +0.98% | 4144.2만 |
|---|
| 2026.01.23 | ₩34,278 | ₩34,425 | ₩34,184 | ₩34,372 | +0.27% | 4540.2만 |
|---|
| 2026.01.22 | ₩34,707 | ₩35,256 | ₩34,506 | ₩34,975 | +0.77% | 4988.4만 |
|---|
| 2026.01.21 | ₩34,130 | ₩34,733 | ₩34,010 | ₩34,693 | +1.65% | 4726.4만 |
|---|
| 2026.01.20 | ₩34,077 | ₩34,372 | ₩33,621 | ₩34,197 | +0.35% | 5542.5만 |
|---|
| 2026.01.16 | ₩34,693 | ₩34,693 | ₩34,238 | ₩34,372 | -0.93% | 5947.1만 |
|---|
| 2026.01.15 | ₩34,238 | ₩34,693 | ₩33,836 | ₩34,693 | +1.33% | 5526.3만 |
|---|
| 2026.01.14 | ₩33,809 | ₩34,452 | ₩33,769 | ₩34,278 | +1.39% | 5373.8만 |
|---|
| 2026.01.13 | ₩33,929 | ₩34,023 | ₩33,460 | ₩33,702 | -0.67% | 4765.6만 |
|---|
| 2026.01.12 | ₩34,278 | ₩34,532 | ₩33,621 | ₩33,862 | -1.21% | 5025.6만 |
|---|
| 2026.01.09 | ₩33,956 | ₩34,238 | ₩33,809 | ₩34,144 | +0.55% | 3419만 |
|---|
| 2026.01.08 | ₩33,742 | ₩34,251 | ₩33,661 | ₩33,889 | +0.44% | 4297.7만 |
|---|
| 2026.01.07 | ₩34,291 | ₩34,586 | ₩33,688 | ₩33,876 | -1.21% | 5139.6만 |
|---|
| 2026.01.06 | ₩33,755 | ₩34,854 | ₩33,755 | ₩34,077 | +0.95% | 5097.7만 |
|---|
| 2026.01.05 | ₩33,769 | ₩34,037 | ₩33,434 | ₩33,728 | -0.12% | 5262.1만 |
|---|
| 2026.01.02 | ₩33,474 | ₩33,903 | ₩33,273 | ₩33,742 | +0.80% | 3597.7만 |
|---|
| 2025.12.31 | ₩33,460 | ₩33,527 | ₩33,340 | ₩33,366 | -0.28% | 2940.9만 |
|---|
| 2025.12.30 | ₩33,514 | ₩33,567 | ₩33,393 | ₩33,487 | -0.08% | 2882.2만 |
|---|
| 2025.12.29 | ₩33,567 | ₩33,769 | ₩33,460 | ₩33,501 | -0.20% | 3306.8만 |
|---|
| 2025.12.26 | ₩33,527 | ₩33,648 | ₩33,393 | ₩33,621 | +0.28% | 2161.8만 |
|---|
| 2025.12.24 | ₩33,393 | ₩33,688 | ₩33,380 | ₩33,541 | +0.44% | 1932.9만 |
|---|
| 2025.12.23 | ₩33,849 | ₩33,956 | ₩33,273 | ₩33,340 | -1.50% | 4369.3만 |
|---|
| 2025.12.22 | ₩33,769 | ₩34,037 | ₩33,675 | ₩33,782 | +0.04% | 3875.9만 |
|---|
| 2025.12.19 | ₩33,514 | ₩34,197 | ₩33,474 | ₩33,755 | +0.72% | 8759만 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,809 | ₩33,474 | ₩33,554 | +0.12% | 4706.3만 |
|---|
| 2025.12.17 | ₩34,037 | ₩34,157 | ₩33,541 | ₩33,554 | -1.42% | 6125.5만 |
|---|
| 2025.12.16 | ₩35,430 | ₩35,524 | ₩33,393 | ₩34,211 | -3.44% | 1.1억 |
|---|
| 2025.12.15 | ₩34,599 | ₩35,712 | ₩34,586 | ₩35,417 | +2.36% | 6036만 |
|---|
| 2025.12.12 | ₩34,626 | ₩34,894 | ₩34,465 | ₩34,640 | +0.04% | 5160만 |
|---|
| 2025.12.11 | ₩34,573 | ₩34,894 | ₩34,318 | ₩34,573 | 0.00% | 3557만 |
|---|
| 2025.12.10 | ₩34,157 | ₩34,559 | ₩33,795 | ₩34,546 | +1.14% | 4363.5만 |
|---|
| 2025.12.09 | ₩34,841 | ₩35,015 | ₩33,675 | ₩33,943 | -2.58% | 4348.4만 |
|---|
| 2025.12.08 | ₩34,894 | ₩35,095 | ₩34,519 | ₩34,532 | -1.04% | 4520.9만 |
|---|
| 2025.12.05 | ₩34,532 | ₩35,001 | ₩34,358 | ₩34,881 | +1.01% | 4744.4만 |
|---|
| 2025.12.04 | ₩34,345 | ₩34,492 | ₩33,970 | ₩34,439 | +0.27% | 3545.4만 |
|---|
| 2025.12.03 | ₩33,929 | ₩34,693 | ₩33,903 | ₩34,264 | +0.99% | 5612.1만 |
|---|
| 2025.12.02 | ₩33,929 | ₩33,929 | ₩33,554 | ₩33,702 | -0.67% | 4382.7만 |
|---|
| 2025.12.01 | ₩34,519 | ₩34,760 | ₩33,809 | ₩33,862 | -1.90% | 5319.9만 |
|---|
| 2025.11.28 | ₩34,640 | ₩34,653 | ₩34,385 | ₩34,492 | -0.43% | 2262.8만 |
|---|
| 2025.11.26 | ₩34,439 | ₩34,586 | ₩34,278 | ₩34,452 | +0.04% | 3346.1만 |
|---|
| 2025.11.25 | ₩33,996 | ₩34,800 | ₩33,983 | ₩34,465 | +1.38% | 3913만 |
|---|
| 2025.11.24 | ₩33,648 | ₩34,130 | ₩33,567 | ₩33,795 | +0.44% | 6307.5만 |
|---|
| 2025.11.21 | ₩32,951 | ₩34,197 | ₩32,951 | ₩33,554 | +1.83% | 7307.9만 |
|---|
| 2025.11.20 | ₩33,353 | ₩33,501 | ₩32,536 | ₩32,696 | -1.97% | 5198.3만 |
|---|
| 2025.11.19 | ₩33,970 | ₩34,171 | ₩33,125 | ₩33,340 | -1.85% | 6200만 |
|---|
| 2025.11.18 | ₩33,567 | ₩34,184 | ₩33,474 | ₩34,104 | +1.60% | 6651.2만 |
|---|
| 2025.11.17 | ₩33,648 | ₩34,264 | ₩33,434 | ₩33,608 | -0.12% | 8804.2만 |
|---|
| 2025.11.14 | ₩34,398 | ₩34,532 | ₩33,460 | ₩33,581 | -2.38% | 9650.8만 |
|---|
| 2025.11.13 | ₩34,760 | ₩35,484 | ₩34,398 | ₩34,559 | -0.58% | 1.2억 |
|---|
| 2025.11.12 | ₩34,037 | ₩34,774 | ₩33,836 | ₩34,666 | +1.85% | 9600.8만 |
|---|
| 2025.11.11 | ₩32,817 | ₩34,184 | ₩32,750 | ₩34,184 | +4.16% | 1.4억 |
|---|
| 2025.11.10 | ₩33,045 | ₩33,353 | ₩32,040 | ₩32,683 | -1.09% | 1.5억 |
|---|
| 2025.11.07 | ₩32,603 | ₩33,005 | ₩32,308 | ₩32,737 | +0.41% | 1.2억 |
|---|
| 2025.11.06 | ₩33,165 | ₩33,675 | ₩32,884 | ₩33,299 | +0.40% | 1.2억 |
|---|
| 2025.11.05 | ₩32,670 | ₩33,058 | ₩32,375 | ₩32,978 | +0.94% | 1.1억 |
|---|
| 2025.11.04 | ₩32,683 | ₩33,769 | ₩32,428 | ₩32,562 | -0.37% | 1.7억 |
|---|
| 2025.11.03 | ₩32,951 | ₩33,165 | ₩32,710 | ₩33,045 | +0.28% | 1.4억 |
|---|
| 2025.10.31 | ₩32,536 | ₩33,139 | ₩32,375 | ₩33,031 | +1.52% | 1.3억 |
|---|
| 2025.10.30 | ₩32,576 | ₩33,098 | ₩32,361 | ₩32,549 | -0.08% | 1.6억 |
|---|
| 2025.10.29 | ₩32,871 | ₩33,005 | ₩32,469 | ₩32,549 | -0.98% | 6543.8만 |
|---|
| 2025.10.28 | ₩33,206 | ₩33,206 | ₩32,670 | ₩32,830 | -1.13% | 5015.2만 |
|---|
| 2025.10.27 | ₩33,152 | ₩33,232 | ₩33,005 | ₩33,192 | +0.12% | 3497.5만 |
|---|
| 2025.10.24 | ₩33,098 | ₩33,273 | ₩33,072 | ₩33,179 | +0.24% | 2742.9만 |
|---|
| 2025.10.23 | ₩33,179 | ₩33,206 | ₩32,844 | ₩33,058 | -0.36% | 3422만 |
|---|
| 2025.10.22 | ₩33,219 | ₩33,407 | ₩32,991 | ₩33,125 | -0.28% | 4866.3만 |
|---|
| 2025.10.21 | ₩33,125 | ₩33,447 | ₩32,964 | ₩33,299 | +0.53% | 4072.7만 |
|---|
| 2025.10.20 | ₩32,924 | ₩33,139 | ₩32,844 | ₩33,085 | +0.49% | 3585.7만 |
|---|
| 2025.10.17 | ₩32,428 | ₩32,871 | ₩32,375 | ₩32,844 | +1.28% | 4010.2만 |
|---|
| 2025.10.16 | ₩32,750 | ₩32,978 | ₩32,442 | ₩32,469 | -0.86% | 4439만 |
|---|
| 2025.10.15 | ₩32,817 | ₩32,938 | ₩32,442 | ₩32,683 | -0.41% | 4773만 |
|---|
| 2025.10.14 | ₩33,031 | ₩33,219 | ₩32,804 | ₩32,857 | -0.53% | 4227.7만 |
|---|
| 2025.10.13 | ₩33,286 | ₩33,434 | ₩32,978 | ₩33,139 | -0.44% | 4535.7만 |
|---|
| 2025.10.10 | ₩33,849 | ₩34,063 | ₩32,991 | ₩33,206 | -1.90% | 6496.4만 |
|---|