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 | ₩37,028 | ₩37,940 | ₩37,001 | ₩37,926 | +2.43% | 2318.5만 |
| 2026.10.08 | ₩37,417 | ₩37,551 | ₩36,853 | ₩37,309 | -0.29% | 4443.3만 |
| 2026.10.07 | ₩37,041 | ₩37,779 | ₩36,947 | ₩37,551 | +1.38% | 3123만 |
| 2026.10.06 | ₩36,853 | ₩37,162 | ₩36,478 | ₩36,880 | +0.07% | 2406.6만 |
| 2026.10.05 | ₩37,081 | ₩37,175 | ₩36,371 | ₩36,760 | -0.87% | 3300.5만 |
| 2026.10.02 | ₩37,752 | ₩37,765 | ₩36,800 | ₩37,283 | -1.24% | 3500.8만 |
| 2026.10.01 | ₩38,154 | ₩38,342 | ₩37,658 | ₩37,712 | -1.16% | 3049.4만 |
| 2026.09.30 | ₩38,610 | ₩38,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,248 |
| -0.94% |
| 3362.9만 |
| 2026.09.29 | ₩38,355 | ₩38,570 | ₩37,899 | ₩38,516 | +0.42% | 3330.5만 |
|---|
| 2026.09.28 | ₩38,382 | ₩38,718 | ₩38,074 | ₩38,516 | +0.35% | 2495.1만 |
|---|
| 2026.09.25 | ₩38,154 | ₩38,476 | ₩37,779 | ₩38,449 | +0.77% | 2775.5만 |
|---|
| 2026.09.24 | ₩37,819 | ₩38,691 | ₩37,819 | ₩38,101 | +0.74% | 3477.5만 |
|---|
| 2026.09.23 | ₩37,497 | ₩37,859 | ₩37,336 | ₩37,792 | +0.79% | 3381.3만 |
|---|
| 2026.09.22 | ₩37,202 | ₩37,551 | ₩36,867 | ₩37,457 | +0.68% | 2666.4만 |
|---|
| 2026.09.21 | ₩37,081 | ₩37,444 | ₩36,920 | ₩37,202 | +0.33% | 2877만 |
|---|
| 2026.09.18 | ₩37,068 | ₩37,095 | ₩36,666 | ₩37,095 | +0.07% | 7559.3만 |
|---|
| 2026.09.17 | ₩37,041 | ₩37,296 | ₩36,947 | ₩37,068 | +0.07% | 2901.4만 |
|---|
| 2026.09.16 | ₩37,068 | ₩37,135 | ₩36,692 | ₩36,827 | -0.65% | 2604.1만 |
|---|
| 2026.09.15 | ₩37,041 | ₩37,095 | ₩36,545 | ₩36,947 | -0.25% | 4042.7만 |
|---|
| 2026.09.14 | ₩37,658 | ₩37,806 | ₩37,135 | ₩37,175 | -1.28% | 2857.2만 |
|---|
| 2026.09.11 | ₩37,283 | ₩37,350 | ₩36,773 | ₩37,175 | -0.29% | 2555.7만 |
|---|
| 2026.09.10 | ₩37,135 | ₩37,216 | ₩36,746 | ₩37,081 | -0.14% | 2880.5만 |
|---|
| 2026.09.09 | ₩37,229 | ₩37,524 | ₩36,974 | ₩37,256 | +0.07% | 2912.9만 |
|---|
| 2026.09.08 | ₩37,578 | ₩37,752 | ₩37,175 | ₩37,269 | -0.82% | 3177.3만 |
|---|
| 2026.09.04 | ₩38,329 | ₩38,476 | ₩38,060 | ₩38,154 | -0.45% | 2378.3만 |
|---|
| 2026.09.03 | ₩39,013 | ₩39,174 | ₩38,141 | ₩38,637 | -0.96% | 2672.4만 |
|---|
| 2026.09.02 | ₩38,610 | ₩39,013 | ₩38,503 | ₩38,919 | +0.80% | 3927.8만 |
|---|
| 2026.09.01 | ₩38,651 | ₩39,013 | ₩38,181 | ₩38,288 | -0.94% | 4249.3만 |
|---|
| 2026.08.31 | ₩37,350 | ₩38,490 | ₩37,068 | ₩38,168 | +2.19% | 4593만 |
|---|
| 2026.08.28 | ₩37,551 | ₩37,578 | ₩37,242 | ₩37,497 | -0.14% | 2717.6만 |
|---|
| 2026.08.27 | ₩37,511 | ₩37,792 | ₩37,323 | ₩37,578 | +0.18% | 3117.4만 |
|---|
| 2026.08.26 | ₩38,141 | ₩38,221 | ₩37,752 | ₩37,953 | -0.49% | 3507만 |
|---|
| 2026.08.25 | ₩37,444 | ₩38,329 | ₩37,336 | ₩38,315 | +2.33% | 3191.6만 |
|---|
| 2026.08.24 | ₩37,685 | ₩37,765 | ₩37,296 | ₩37,511 | -0.46% | 2384.6만 |
|---|
| 2026.08.21 | ₩37,242 | ₩38,127 | ₩37,095 | ₩37,645 | +1.08% | 3711만 |
|---|
| 2026.08.20 | ₩37,551 | ₩37,765 | ₩37,081 | ₩37,269 | -0.75% | 2929.7만 |
|---|
| 2026.08.19 | ₩37,014 | ₩38,141 | ₩36,988 | ₩37,873 | +2.32% | 5980.4만 |
|---|
| 2026.08.18 | ₩36,411 | ₩36,746 | ₩36,344 | ₩36,545 | +0.37% | 3466만 |
|---|
| 2026.08.17 | ₩35,888 | ₩36,237 | ₩35,606 | ₩36,035 | +0.41% | 2926.1만 |
|---|
| 2026.08.14 | ₩35,754 | ₩36,102 | ₩35,432 | ₩35,928 | +0.49% | 2317.4만 |
|---|
| 2026.08.13 | ₩35,526 | ₩36,143 | ₩35,418 | ₩35,941 | +1.17% | 3535.6만 |
|---|
| 2026.08.12 | ₩35,392 | ₩35,459 | ₩35,110 | ₩35,284 | -0.30% | 3259.1만 |
|---|
| 2026.08.11 | ₩36,129 | ₩36,478 | ₩35,499 | ₩35,700 | -1.19% | 3794.4만 |
|---|
| 2026.08.10 | ₩35,660 | ₩36,465 | ₩35,566 | ₩36,277 | +1.73% | 4978.7만 |
|---|
| 2026.08.07 | ₩35,164 | ₩35,888 | ₩34,936 | ₩35,888 | +2.06% | 4274.4만 |
|---|
| 2026.08.06 | ₩34,882 | ₩35,137 | ₩34,614 | ₩35,137 | +0.73% | 5107.5만 |
|---|
| 2026.08.05 | ₩34,198 | ₩34,614 | ₩33,930 | ₩34,614 | +1.22% | 4705.8만 |
|---|
| 2026.08.04 | ₩33,581 | ₩34,386 | ₩33,125 | ₩34,077 | +1.48% | 6219만 |
|---|
| 2026.08.03 | ₩33,729 | ₩34,051 | ₩33,353 | ₩33,568 | -0.48% | 4064.6만 |
|---|
| 2026.07.31 | ₩33,286 | ₩33,769 | ₩33,085 | ₩33,541 | +0.77% | 4508만 |
|---|
| 2026.07.30 | ₩33,313 | ₩33,501 | ₩32,924 | ₩33,407 | +0.28% | 4495.5만 |
|---|
| 2026.07.29 | ₩33,997 | ₩34,024 | ₩33,608 | ₩33,729 | -0.79% | 3039.5만 |
|---|
| 2026.07.28 | ₩33,487 | ₩34,198 | ₩33,447 | ₩33,863 | +1.12% | 4994.3만 |
|---|
| 2026.07.27 | ₩32,951 | ₩33,367 | ₩32,776 | ₩33,085 | +0.41% | 3835.5만 |
|---|
| 2026.07.24 | ₩33,018 | ₩33,192 | ₩32,870 | ₩32,911 | -0.32% | 2890.6만 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,662 | ₩33,192 | ₩33,541 | +0.48% | 3087.7만 |
|---|
| 2026.07.22 | ₩33,769 | ₩33,782 | ₩33,232 | ₩33,286 | -1.43% | 3298.8만 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,541 | ₩33,058 | ₩33,447 | +0.73% | 2732.9만 |
|---|
| 2026.07.20 | ₩33,648 | ₩33,742 | ₩33,152 | ₩33,192 | -1.36% | 3868.6만 |
|---|
| 2026.07.17 | ₩34,064 | ₩34,399 | ₩33,487 | ₩33,595 | -1.38% | 4563만 |
|---|
| 2026.07.16 | ₩33,447 | ₩34,024 | ₩33,340 | ₩33,715 | +0.80% | 4999만 |
|---|
| 2026.07.15 | ₩32,642 | ₩33,286 | ₩32,602 | ₩33,286 | +1.97% | 4416.3만 |
|---|
| 2026.07.14 | ₩32,683 | ₩32,763 | ₩32,374 | ₩32,522 | -0.49% | 4086.3만 |
|---|
| 2026.07.13 | ₩32,562 | ₩33,152 | ₩32,495 | ₩32,830 | +0.82% | 4295.3만 |
|---|
| 2026.07.10 | ₩32,656 | ₩32,736 | ₩32,321 | ₩32,414 | -0.74% | 2752.3만 |
|---|
| 2026.07.09 | ₩32,334 | ₩32,589 | ₩32,200 | ₩32,522 | +0.58% | 2919.1만 |
|---|
| 2026.07.08 | ₩32,253 | ₩32,683 | ₩32,039 | ₩32,253 | 0.00% | 3818.1만 |
|---|
| 2026.07.07 | ₩32,253 | ₩32,656 | ₩32,093 | ₩32,280 | +0.08% | 4410.1만 |
|---|
| 2026.07.06 | ₩32,401 | ₩32,455 | ₩31,677 | ₩31,811 | -1.82% | 5857.6만 |
|---|
| 2026.07.02 | ₩32,388 | ₩32,951 | ₩32,361 | ₩32,616 | +0.70% | 5310.5만 |
|---|
| 2026.07.01 | ₩32,388 | ₩32,508 | ₩31,838 | ₩32,025 | -1.12% | 4938.5만 |
|---|
| 2026.06.30 | ₩32,763 | ₩32,803 | ₩31,891 | ₩32,294 | -1.43% | 6004.6만 |
|---|
| 2026.06.29 | ₩32,575 | ₩32,857 | ₩32,321 | ₩32,683 | +0.33% | 4752.8만 |
|---|
| 2026.06.26 | ₩31,838 | ₩32,656 | ₩31,838 | ₩32,575 | +2.32% | 5995.9만 |
|---|
| 2026.06.25 | ₩32,441 | ₩32,642 | ₩31,677 | ₩31,744 | -2.15% | 5786만 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,675 | ₩32,093 | ₩32,240 | -3.06% | 7696.3만 |
|---|
| 2026.06.23 | ₩33,514 | ₩33,849 | ₩33,112 | ₩33,152 | -1.08% | 8200.9만 |
|---|
| 2026.06.22 | ₩33,823 | ₩33,943 | ₩33,474 | ₩33,635 | -0.56% | 4111.9만 |
|---|
| 2026.06.18 | ₩34,305 | ₩34,413 | ₩33,447 | ₩33,809 | -1.45% | 1.2억 |
|---|
| 2026.06.17 | ₩34,909 | ₩35,244 | ₩34,694 | ₩34,761 | -0.42% | 3111.8만 |
|---|
| 2026.06.16 | ₩34,936 | ₩35,043 | ₩34,466 | ₩34,922 | -0.04% | 3283만 |
|---|
| 2026.06.15 | ₩35,204 | ₩35,432 | ₩34,842 | ₩34,869 | -0.95% | 3419.4만 |
|---|
| 2026.06.12 | ₩35,258 | ₩35,526 | ₩35,016 | ₩35,150 | -0.30% | 3877.3만 |
|---|
| 2026.06.11 | ₩34,587 | ₩35,512 | ₩34,587 | ₩35,097 | +1.47% | 4526.9만 |
|---|
| 2026.06.10 | ₩34,600 | ₩34,667 | ₩34,305 | ₩34,332 | -0.78% | 3037.6만 |
|---|
| 2026.06.09 | ₩34,507 | ₩34,708 | ₩34,158 | ₩34,466 | -0.12% | 3527.3만 |
|---|
| 2026.06.08 | ₩34,828 | ₩35,164 | ₩34,332 | ₩34,359 | -1.35% | 4202.9만 |
|---|
| 2026.06.05 | ₩34,667 | ₩35,150 | ₩34,587 | ₩34,922 | +0.74% | 3221.9만 |
|---|
| 2026.06.04 | ₩34,426 | ₩34,882 | ₩34,346 | ₩34,453 | +0.08% | 3127.2만 |
|---|
| 2026.06.03 | ₩34,104 | ₩34,359 | ₩33,916 | ₩33,983 | -0.35% | 3095.7만 |
|---|
| 2026.06.02 | ₩34,332 | ₩34,466 | ₩33,890 | ₩34,265 | -0.20% | 3129.6만 |
|---|
| 2026.06.01 | ₩34,734 | ₩34,748 | ₩34,171 | ₩34,372 | -1.04% | 3555.4만 |
|---|
| 2026.05.29 | ₩35,123 | ₩35,190 | ₩34,775 | ₩35,110 | -0.04% | 4828.4만 |
|---|
| 2026.05.28 | ₩35,097 | ₩35,244 | ₩34,882 | ₩35,056 | -0.11% | 2565.2만 |
|---|
| 2026.05.27 | ₩34,667 | ₩35,593 | ₩34,667 | ₩35,150 | +1.39% | 3902.5만 |
|---|
| 2026.05.26 | ₩34,694 | ₩34,734 | ₩34,413 | ₩34,667 | -0.08% | 2908.5만 |
|---|
| 2026.05.22 | ₩34,869 | ₩35,070 | ₩34,547 | ₩34,734 | -0.38% | 2232만 |
|---|
| 2026.05.21 | ₩34,560 | ₩34,815 | ₩34,292 | ₩34,802 | +0.70% | 2018.2만 |
|---|
| 2026.05.20 | ₩34,547 | ₩34,909 | ₩34,426 | ₩34,587 | +0.12% | 3557.4만 |
|---|
| 2026.05.19 | ₩33,930 | ₩34,815 | ₩33,849 | ₩34,413 | +1.42% | 4103.7만 |
|---|
| 2026.05.18 | ₩33,957 | ₩34,051 | ₩33,782 | ₩33,970 | +0.04% | 3411.1만 |
|---|
| 2026.05.15 | ₩34,533 | ₩34,641 | ₩33,849 | ₩33,970 | -1.63% | 3711만 |
|---|
| 2026.05.14 | ₩34,962 | ₩35,003 | ₩34,493 | ₩34,533 | -1.23% | 2410.3만 |
|---|
| 2026.05.13 | ₩34,600 | ₩34,989 | ₩34,386 | ₩34,815 | +0.62% | 3942만 |
|---|
| 2026.05.12 | ₩34,627 | ₩34,989 | ₩34,520 | ₩34,694 | +0.19% | 2682만 |
|---|
| 2026.05.11 | ₩34,587 | ₩35,110 | ₩34,439 | ₩34,614 | +0.08% | 4355.8만 |
|---|
| 2026.05.08 | ₩35,083 | ₩35,137 | ₩34,332 | ₩34,439 | -1.83% | 3890.3만 |
|---|
| 2026.05.07 | ₩35,553 | ₩35,834 | ₩35,083 | ₩35,512 | -0.11% | 4834.6만 |
|---|
| 2026.05.06 | ₩35,620 | ₩35,781 | ₩35,150 | ₩35,579 | -0.11% | 4035.7만 |
|---|
| 2026.05.05 | ₩35,660 | ₩35,874 | ₩34,882 | ₩35,472 | -0.53% | 5765.6만 |
|---|
| 2026.05.04 | ₩35,190 | ₩35,553 | ₩35,070 | ₩35,271 | +0.23% | 3458.3만 |
|---|
| 2026.05.01 | ₩35,673 | ₩35,687 | ₩35,258 | ₩35,311 | -1.02% | 2931.9만 |
|---|
| 2026.04.30 | ₩35,392 | ₩36,089 | ₩35,244 | ₩35,807 | +1.17% | 3908.3만 |
|---|
| 2026.04.29 | ₩35,351 | ₩35,606 | ₩35,137 | ₩35,217 | -0.38% | 2997만 |
|---|
| 2026.04.28 | ₩36,920 | ₩36,988 | ₩35,298 | ₩35,512 | -3.81% | 5807.9만 |
|---|
| 2026.04.27 | ₩36,290 | ₩36,679 | ₩35,928 | ₩35,928 | -1.00% | 3476.4만 |
|---|
| 2026.04.24 | ₩35,794 | ₩36,612 | ₩35,646 | ₩36,210 | +1.16% | 4250만 |
|---|
| 2026.04.23 | ₩35,888 | ₩35,982 | ₩35,378 | ₩35,767 | -0.34% | 3871.8만 |
|---|
| 2026.04.22 | ₩36,679 | ₩36,733 | ₩35,861 | ₩35,941 | -2.01% | 3524.7만 |
|---|
| 2026.04.21 | ₩36,907 | ₩37,041 | ₩36,478 | ₩36,625 | -0.76% | 2983.3만 |
|---|
| 2026.04.20 | ₩37,001 | ₩37,350 | ₩36,894 | ₩36,907 | -0.25% | 2502.3만 |
|---|
| 2026.04.17 | ₩36,652 | ₩37,108 | ₩36,371 | ₩36,961 | +0.84% | 3008만 |
|---|
| 2026.04.16 | ₩36,491 | ₩36,853 | ₩36,411 | ₩36,505 | +0.04% | 2190.5만 |
|---|
| 2026.04.15 | ₩36,451 | ₩36,692 | ₩36,169 | ₩36,465 | +0.04% | 2964.9만 |
|---|
| 2026.04.14 | ₩36,478 | ₩36,625 | ₩36,317 | ₩36,357 | -0.33% | 2455.9만 |
|---|
| 2026.04.13 | ₩35,982 | ₩36,974 | ₩35,781 | ₩36,666 | +1.90% | 4415.6만 |
|---|
| 2026.04.10 | ₩36,639 | ₩36,692 | ₩35,901 | ₩36,102 | -1.46% | 2788.2만 |
|---|
| 2026.04.09 | ₩36,491 | ₩36,880 | ₩36,451 | ₩36,505 | +0.04% | 2704.8만 |
|---|
| 2026.04.08 | ₩36,545 | ₩36,867 | ₩36,169 | ₩36,840 | +0.81% | 3378.9만 |
|---|
| 2026.04.07 | ₩37,095 | ₩37,122 | ₩35,915 | ₩36,344 | -2.02% | 4662.1만 |
|---|
| 2026.04.06 | ₩37,806 | ₩37,859 | ₩37,296 | ₩37,323 | -1.28% | 2516.9만 |
|---|
| 2026.04.02 | ₩38,221 | ₩38,557 | ₩37,846 | ₩37,980 | -0.63% | 3092.1만 |
|---|
| 2026.04.01 | ₩37,913 | ₩38,409 | ₩37,604 | ₩38,288 | +0.99% | 4420.9만 |
|---|
| 2026.03.31 | ₩37,537 | ₩37,967 | ₩37,269 | ₩37,658 | +0.32% | 4484.2만 |
|---|
| 2026.03.30 | ₩36,773 | ₩37,309 | ₩36,411 | ₩37,242 | +1.28% | 4669.6만 |
|---|
| 2026.03.27 | ₩37,189 | ₩37,242 | ₩36,237 | ₩36,263 | -2.49% | 2912.5만 |
|---|
| 2026.03.26 | ₩36,545 | ₩37,296 | ₩36,532 | ₩36,974 | +1.17% | 2883.5만 |
|---|
| 2026.03.25 | ₩36,451 | ₩36,920 | ₩36,263 | ₩36,585 | +0.37% | 3760.4만 |
|---|
| 2026.03.24 | ₩35,673 | ₩36,384 | ₩35,459 | ₩36,156 | +1.35% | 3560.5만 |
|---|
| 2026.03.23 | ₩36,250 | ₩36,465 | ₩35,713 | ₩35,901 | -0.96% | 4294.5만 |
|---|
| 2026.03.20 | ₩36,760 | ₩36,947 | ₩35,941 | ₩36,169 | -1.61% | 6680.6만 |
|---|
| 2026.03.19 | ₩36,599 | ₩37,189 | ₩36,545 | ₩36,760 | +0.44% | 4794만 |
|---|
| 2026.03.18 | ₩36,397 | ₩36,719 | ₩35,995 | ₩36,639 | +0.66% | 4747.8만 |
|---|
| 2026.03.17 | ₩35,968 | ₩37,229 | ₩35,968 | ₩36,813 | +2.35% | 6009.8만 |
|---|
| 2026.03.16 | ₩35,807 | ₩36,062 | ₩35,566 | ₩35,687 | -0.34% | 2855.2만 |
|---|
| 2026.03.13 | ₩36,237 | ₩36,585 | ₩35,646 | ₩35,646 | -1.63% | 3427.1만 |
|---|
| 2026.03.12 | ₩36,357 | ₩36,371 | ₩35,713 | ₩36,022 | -0.92% | 3854.3만 |
|---|
| 2026.03.11 | ₩36,478 | ₩36,760 | ₩36,210 | ₩36,612 | +0.37% | 4056만 |
|---|
| 2026.03.10 | ₩35,968 | ₩36,599 | ₩35,566 | ₩36,424 | +1.27% | 4281.5만 |
|---|
| 2026.03.09 | ₩36,089 | ₩36,357 | ₩35,351 | ₩35,955 | -0.37% | 4279만 |
|---|
| 2026.03.06 | ₩35,593 | ₩36,384 | ₩35,177 | ₩36,277 | +1.92% | 5318.2만 |
|---|
| 2026.03.05 | ₩35,392 | ₩35,821 | ₩35,137 | ₩35,687 | +0.83% | 3890.9만 |
|---|
| 2026.03.04 | ₩35,901 | ₩35,915 | ₩35,338 | ₩35,700 | -0.56% | 3089.4만 |
|---|
| 2026.03.03 | ₩35,834 | ₩36,143 | ₩35,338 | ₩35,646 | -0.52% | 4148.6만 |
|---|
| 2026.03.02 | ₩36,974 | ₩37,028 | ₩36,438 | ₩36,558 | -1.12% | 4132.2만 |
|---|
| 2026.02.27 | ₩36,424 | ₩37,108 | ₩36,330 | ₩37,081 | +1.80% | 4188만 |
|---|
| 2026.02.26 | ₩36,558 | ₩36,572 | ₩36,035 | ₩36,344 | -0.59% | 3050.8만 |
|---|
| 2026.02.25 | ₩36,290 | ₩36,599 | ₩35,848 | ₩36,330 | +0.11% | 3268만 |
|---|
| 2026.02.24 | ₩36,397 | ₩36,773 | ₩36,317 | ₩36,397 | 0.00% | 3468.6만 |
|---|
| 2026.02.23 | ₩35,620 | ₩36,357 | ₩35,539 | ₩36,290 | +1.88% | 3416.6만 |
|---|
| 2026.02.20 | ₩35,821 | ₩35,915 | ₩35,351 | ₩35,740 | -0.22% | 4478.7만 |
|---|
| 2026.02.19 | ₩36,706 | ₩36,746 | ₩35,646 | ₩36,022 | -1.86% | 4031.7만 |
|---|
| 2026.02.18 | ₩36,800 | ₩36,853 | ₩36,491 | ₩36,706 | -0.26% | 2478만 |
|---|
| 2026.02.17 | ₩37,336 | ₩37,376 | ₩36,478 | ₩36,706 | -1.69% | 3212만 |
|---|
| 2026.02.13 | ₩37,014 | ₩37,470 | ₩36,947 | ₩36,988 | -0.07% | 3698.7만 |
|---|
| 2026.02.12 | ₩37,081 | ₩37,403 | ₩36,760 | ₩36,840 | -0.65% | 5880.5만 |
|---|
| 2026.02.11 | ₩36,947 | ₩37,470 | ₩36,625 | ₩37,189 | +0.65% | 4169.9만 |
|---|
| 2026.02.10 | ₩36,451 | ₩37,189 | ₩36,330 | ₩37,028 | +1.58% | 4376.1만 |
|---|
| 2026.02.09 | ₩36,451 | ₩36,706 | ₩35,928 | ₩36,277 | -0.48% | 4928.8만 |
|---|
| 2026.02.06 | ₩35,767 | ₩36,706 | ₩35,566 | ₩36,505 | +2.06% | 5069.2만 |
|---|
| 2026.02.05 | ₩35,888 | ₩36,465 | ₩35,486 | ₩35,526 | -1.01% | 7265.1만 |
|---|
| 2026.02.04 | ₩34,708 | ₩36,183 | ₩34,681 | ₩35,915 | +3.48% | 8302.6만 |
|---|
| 2026.02.03 | ₩34,010 | ₩35,016 | ₩33,876 | ₩34,560 | +1.62% | 9196.5만 |
|---|
| 2026.02.02 | ₩35,432 | ₩35,794 | ₩35,338 | ₩35,754 | +0.91% | 5213만 |
|---|
| 2026.01.30 | ₩35,043 | ₩35,499 | ₩34,734 | ₩35,459 | +1.19% | 5159.9만 |
|---|
| 2026.01.29 | ₩34,734 | ₩35,177 | ₩34,708 | ₩35,003 | +0.77% | 4437.4만 |
|---|
| 2026.01.28 | ₩35,231 | ₩35,392 | ₩34,547 | ₩34,681 | -1.56% | 4497.7만 |
|---|
| 2026.01.27 | ₩34,788 | ₩35,982 | ₩34,734 | ₩35,539 | +2.16% | 7557.5만 |
|---|
| 2026.01.26 | ₩34,372 | ₩34,761 | ₩34,332 | ₩34,708 | +0.98% | 4144.2만 |
|---|
| 2026.01.23 | ₩34,305 | ₩34,453 | ₩34,211 | ₩34,399 | +0.27% | 4540.2만 |
|---|
| 2026.01.22 | ₩34,734 | ₩35,284 | ₩34,533 | ₩35,003 | +0.77% | 4988.4만 |
|---|
| 2026.01.21 | ₩34,158 | ₩34,761 | ₩34,037 | ₩34,721 | +1.65% | 4726.4만 |
|---|
| 2026.01.20 | ₩34,104 | ₩34,399 | ₩33,648 | ₩34,225 | +0.35% | 5542.5만 |
|---|
| 2026.01.16 | ₩34,721 | ₩34,721 | ₩34,265 | ₩34,399 | -0.93% | 5947.1만 |
|---|
| 2026.01.15 | ₩34,265 | ₩34,721 | ₩33,863 | ₩34,721 | +1.33% | 5526.3만 |
|---|
| 2026.01.14 | ₩33,836 | ₩34,480 | ₩33,796 | ₩34,305 | +1.39% | 5373.8만 |
|---|
| 2026.01.13 | ₩33,957 | ₩34,051 | ₩33,487 | ₩33,729 | -0.67% | 4765.6만 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,560 | ₩33,648 | ₩33,890 | -1.21% | 5025.6만 |
|---|
| 2026.01.09 | ₩33,983 | ₩34,265 | ₩33,836 | ₩34,171 | +0.55% | 3419만 |
|---|
| 2026.01.08 | ₩33,769 | ₩34,279 | ₩33,688 | ₩33,916 | +0.44% | 4297.7만 |
|---|
| 2026.01.07 | ₩34,319 | ₩34,614 | ₩33,715 | ₩33,903 | -1.21% | 5139.6만 |
|---|
| 2026.01.06 | ₩33,782 | ₩34,882 | ₩33,782 | ₩34,104 | +0.95% | 5097.7만 |
|---|
| 2026.01.05 | ₩33,796 | ₩34,064 | ₩33,460 | ₩33,755 | -0.12% | 5262.1만 |
|---|
| 2026.01.02 | ₩33,501 | ₩33,930 | ₩33,300 | ₩33,769 | +0.80% | 3597.7만 |
|---|
| 2025.12.31 | ₩33,487 | ₩33,554 | ₩33,367 | ₩33,393 | -0.28% | 2940.9만 |
|---|
| 2025.12.30 | ₩33,541 | ₩33,595 | ₩33,420 | ₩33,514 | -0.08% | 2882.2만 |
|---|
| 2025.12.29 | ₩33,595 | ₩33,796 | ₩33,487 | ₩33,528 | -0.20% | 3306.8만 |
|---|
| 2025.12.26 | ₩33,554 | ₩33,675 | ₩33,420 | ₩33,648 | +0.28% | 2161.8만 |
|---|
| 2025.12.24 | ₩33,420 | ₩33,715 | ₩33,407 | ₩33,568 | +0.44% | 1932.9만 |
|---|
| 2025.12.23 | ₩33,876 | ₩33,983 | ₩33,300 | ₩33,367 | -1.50% | 4369.3만 |
|---|
| 2025.12.22 | ₩33,796 | ₩34,064 | ₩33,702 | ₩33,809 | +0.04% | 3875.9만 |
|---|
| 2025.12.19 | ₩33,541 | ₩34,225 | ₩33,501 | ₩33,782 | +0.72% | 8759만 |
|---|
| 2025.12.18 | ₩33,541 | ₩33,836 | ₩33,501 | ₩33,581 | +0.12% | 4706.3만 |
|---|
| 2025.12.17 | ₩34,064 | ₩34,185 | ₩33,568 | ₩33,581 | -1.42% | 6125.5만 |
|---|
| 2025.12.16 | ₩35,459 | ₩35,553 | ₩33,420 | ₩34,238 | -3.44% | 1.1억 |
|---|
| 2025.12.15 | ₩34,627 | ₩35,740 | ₩34,614 | ₩35,445 | +2.36% | 6036만 |
|---|
| 2025.12.12 | ₩34,654 | ₩34,922 | ₩34,493 | ₩34,667 | +0.04% | 5160만 |
|---|
| 2025.12.11 | ₩34,600 | ₩34,922 | ₩34,346 | ₩34,600 | 0.00% | 3557만 |
|---|
| 2025.12.10 | ₩34,185 | ₩34,587 | ₩33,823 | ₩34,574 | +1.14% | 4363.5만 |
|---|
| 2025.12.09 | ₩34,869 | ₩35,043 | ₩33,702 | ₩33,970 | -2.58% | 4348.4만 |
|---|
| 2025.12.08 | ₩34,922 | ₩35,123 | ₩34,547 | ₩34,560 | -1.04% | 4520.9만 |
|---|
| 2025.12.05 | ₩34,560 | ₩35,030 | ₩34,386 | ₩34,909 | +1.01% | 4744.4만 |
|---|
| 2025.12.04 | ₩34,372 | ₩34,520 | ₩33,997 | ₩34,466 | +0.27% | 3545.4만 |
|---|
| 2025.12.03 | ₩33,957 | ₩34,721 | ₩33,930 | ₩34,292 | +0.99% | 5612.1만 |
|---|
| 2025.12.02 | ₩33,957 | ₩33,957 | ₩33,581 | ₩33,729 | -0.67% | 4382.7만 |
|---|
| 2025.12.01 | ₩34,547 | ₩34,788 | ₩33,836 | ₩33,890 | -1.90% | 5319.9만 |
|---|
| 2025.11.28 | ₩34,667 | ₩34,681 | ₩34,413 | ₩34,520 | -0.43% | 2262.8만 |
|---|
| 2025.11.26 | ₩34,466 | ₩34,614 | ₩34,305 | ₩34,480 | +0.04% | 3346.1만 |
|---|
| 2025.11.25 | ₩34,024 | ₩34,828 | ₩34,010 | ₩34,493 | +1.38% | 3913만 |
|---|
| 2025.11.24 | ₩33,675 | ₩34,158 | ₩33,595 | ₩33,823 | +0.44% | 6307.5만 |
|---|
| 2025.11.21 | ₩32,978 | ₩34,225 | ₩32,978 | ₩33,581 | +1.83% | 7307.9만 |
|---|
| 2025.11.20 | ₩33,380 | ₩33,528 | ₩32,562 | ₩32,723 | -1.97% | 5198.3만 |
|---|
| 2025.11.19 | ₩33,997 | ₩34,198 | ₩33,152 | ₩33,367 | -1.85% | 6200만 |
|---|
| 2025.11.18 | ₩33,595 | ₩34,211 | ₩33,501 | ₩34,131 | +1.60% | 6651.2만 |
|---|
| 2025.11.17 | ₩33,675 | ₩34,292 | ₩33,460 | ₩33,635 | -0.12% | 8804.2만 |
|---|
| 2025.11.14 | ₩34,426 | ₩34,560 | ₩33,487 | ₩33,608 | -2.38% | 9650.8만 |
|---|
| 2025.11.13 | ₩34,788 | ₩35,512 | ₩34,426 | ₩34,587 | -0.58% | 1.2억 |
|---|
| 2025.11.12 | ₩34,064 | ₩34,802 | ₩33,863 | ₩34,694 | +1.85% | 9600.8만 |
|---|
| 2025.11.11 | ₩32,844 | ₩34,211 | ₩32,776 | ₩34,211 | +4.16% | 1.4억 |
|---|
| 2025.11.10 | ₩33,072 | ₩33,380 | ₩32,066 | ₩32,709 | -1.09% | 1.5억 |
|---|
| 2025.11.07 | ₩32,629 | ₩33,031 | ₩32,334 | ₩32,763 | +0.41% | 1.2억 |
|---|
| 2025.11.06 | ₩33,192 | ₩33,702 | ₩32,911 | ₩33,326 | +0.40% | 1.2억 |
|---|
| 2025.11.05 | ₩32,696 | ₩33,085 | ₩32,401 | ₩33,004 | +0.94% | 1.1억 |
|---|
| 2025.11.04 | ₩32,709 | ₩33,796 | ₩32,455 | ₩32,589 | -0.37% | 1.7억 |
|---|
| 2025.11.03 | ₩32,978 | ₩33,192 | ₩32,736 | ₩33,072 | +0.28% | 1.4억 |
|---|
| 2025.10.31 | ₩32,562 | ₩33,165 | ₩32,401 | ₩33,058 | +1.52% | 1.3억 |
|---|
| 2025.10.30 | ₩32,602 | ₩33,125 | ₩32,388 | ₩32,575 | -0.08% | 1.6억 |
|---|
| 2025.10.29 | ₩32,897 | ₩33,031 | ₩32,495 | ₩32,575 | -0.98% | 6543.8만 |
|---|
| 2025.10.28 | ₩33,232 | ₩33,232 | ₩32,696 | ₩32,857 | -1.13% | 5015.2만 |
|---|
| 2025.10.27 | ₩33,179 | ₩33,259 | ₩33,031 | ₩33,219 | +0.12% | 3497.5만 |
|---|
| 2025.10.24 | ₩33,125 | ₩33,300 | ₩33,098 | ₩33,206 | +0.24% | 2742.9만 |
|---|
| 2025.10.23 | ₩33,206 | ₩33,232 | ₩32,870 | ₩33,085 | -0.36% | 3422만 |
|---|
| 2025.10.22 | ₩33,246 | ₩33,434 | ₩33,018 | ₩33,152 | -0.28% | 4866.3만 |
|---|
| 2025.10.21 | ₩33,152 | ₩33,474 | ₩32,991 | ₩33,326 | +0.53% | 4072.7만 |
|---|
| 2025.10.20 | ₩32,951 | ₩33,165 | ₩32,870 | ₩33,112 | +0.49% | 3585.7만 |
|---|
| 2025.10.17 | ₩32,455 | ₩32,897 | ₩32,401 | ₩32,870 | +1.28% | 4010.2만 |
|---|
| 2025.10.16 | ₩32,776 | ₩33,004 | ₩32,468 | ₩32,495 | -0.86% | 4439만 |
|---|
| 2025.10.15 | ₩32,844 | ₩32,964 | ₩32,468 | ₩32,709 | -0.41% | 4773만 |
|---|
| 2025.10.14 | ₩33,058 | ₩33,246 | ₩32,830 | ₩32,884 | -0.53% | 4227.7만 |
|---|
| 2025.10.13 | ₩33,313 | ₩33,460 | ₩33,004 | ₩33,165 | -0.44% | 4535.7만 |
|---|
| 2025.10.10 | ₩33,876 | ₩34,091 | ₩33,018 | ₩33,232 | -1.90% | 6496.4만 |
|---|