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 | ₩37,027 | ₩37,939 | ₩37,000 | ₩37,925 | +2.43% | 2318.5만 |
| 2026.10.08 | ₩37,416 | ₩37,550 | ₩36,853 | ₩37,309 | -0.29% | 4443.3만 |
| 2026.10.07 | ₩37,040 | ₩37,778 | ₩36,946 | ₩37,550 | +1.38% | 3123만 |
| 2026.10.06 | ₩36,853 | ₩37,161 | ₩36,477 | ₩36,879 | +0.07% | 2406.6만 |
| 2026.10.05 | ₩37,081 | ₩37,174 | ₩36,370 | ₩36,759 | -0.87% | 3300.5만 |
| 2026.10.02 | ₩37,751 | ₩37,765 | ₩36,799 | ₩37,282 | -1.24% | 3500.8만 |
| 2026.10.01 | ₩38,153 | ₩38,341 | ₩37,657 | ₩37,711 | -1.16% | 3049.4만 |
| 2026.09.30 | ₩38,609 | ₩38,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,247 |
| -0.94% |
| 3362.9만 |
| 2026.09.29 | ₩38,355 | ₩38,569 | ₩37,899 | ₩38,516 | +0.42% | 3330.5만 |
|---|
| 2026.09.28 | ₩38,381 | ₩38,717 | ₩38,073 | ₩38,516 | +0.35% | 2495.1만 |
|---|
| 2026.09.25 | ₩38,153 | ₩38,475 | ₩37,778 | ₩38,448 | +0.77% | 2775.5만 |
|---|
| 2026.09.24 | ₩37,818 | ₩38,690 | ₩37,818 | ₩38,100 | +0.74% | 3477.5만 |
|---|
| 2026.09.23 | ₩37,496 | ₩37,858 | ₩37,335 | ₩37,791 | +0.79% | 3381.3만 |
|---|
| 2026.09.22 | ₩37,201 | ₩37,550 | ₩36,866 | ₩37,456 | +0.68% | 2666.4만 |
|---|
| 2026.09.21 | ₩37,081 | ₩37,443 | ₩36,920 | ₩37,201 | +0.33% | 2877만 |
|---|
| 2026.09.18 | ₩37,067 | ₩37,094 | ₩36,665 | ₩37,094 | +0.07% | 7559.3만 |
|---|
| 2026.09.17 | ₩37,040 | ₩37,295 | ₩36,946 | ₩37,067 | +0.07% | 2901.4만 |
|---|
| 2026.09.16 | ₩37,067 | ₩37,134 | ₩36,692 | ₩36,826 | -0.65% | 2604.1만 |
|---|
| 2026.09.15 | ₩37,040 | ₩37,094 | ₩36,544 | ₩36,946 | -0.25% | 4042.7만 |
|---|
| 2026.09.14 | ₩37,657 | ₩37,805 | ₩37,134 | ₩37,174 | -1.28% | 2857.2만 |
|---|
| 2026.09.11 | ₩37,282 | ₩37,349 | ₩36,772 | ₩37,174 | -0.29% | 2555.7만 |
|---|
| 2026.09.10 | ₩37,134 | ₩37,215 | ₩36,745 | ₩37,081 | -0.14% | 2880.5만 |
|---|
| 2026.09.09 | ₩37,228 | ₩37,523 | ₩36,973 | ₩37,255 | +0.07% | 2912.9만 |
|---|
| 2026.09.08 | ₩37,577 | ₩37,751 | ₩37,174 | ₩37,268 | -0.82% | 3177.3만 |
|---|
| 2026.09.04 | ₩38,328 | ₩38,475 | ₩38,060 | ₩38,153 | -0.45% | 2378.3만 |
|---|
| 2026.09.03 | ₩39,012 | ₩39,173 | ₩38,140 | ₩38,636 | -0.96% | 2672.4만 |
|---|
| 2026.09.02 | ₩38,609 | ₩39,012 | ₩38,502 | ₩38,918 | +0.80% | 3927.8만 |
|---|
| 2026.09.01 | ₩38,650 | ₩39,012 | ₩38,180 | ₩38,288 | -0.94% | 4249.3만 |
|---|
| 2026.08.31 | ₩37,349 | ₩38,489 | ₩37,067 | ₩38,167 | +2.19% | 4593만 |
|---|
| 2026.08.28 | ₩37,550 | ₩37,577 | ₩37,242 | ₩37,496 | -0.14% | 2717.6만 |
|---|
| 2026.08.27 | ₩37,510 | ₩37,791 | ₩37,322 | ₩37,577 | +0.18% | 3117.4만 |
|---|
| 2026.08.26 | ₩38,140 | ₩38,220 | ₩37,751 | ₩37,952 | -0.49% | 3507만 |
|---|
| 2026.08.25 | ₩37,443 | ₩38,328 | ₩37,335 | ₩38,314 | +2.33% | 3191.6만 |
|---|
| 2026.08.24 | ₩37,684 | ₩37,765 | ₩37,295 | ₩37,510 | -0.46% | 2384.6만 |
|---|
| 2026.08.21 | ₩37,242 | ₩38,127 | ₩37,094 | ₩37,644 | +1.08% | 3711만 |
|---|
| 2026.08.20 | ₩37,550 | ₩37,765 | ₩37,081 | ₩37,268 | -0.75% | 2929.7만 |
|---|
| 2026.08.19 | ₩37,014 | ₩38,140 | ₩36,987 | ₩37,872 | +2.32% | 5980.4만 |
|---|
| 2026.08.18 | ₩36,410 | ₩36,745 | ₩36,343 | ₩36,544 | +0.37% | 3466만 |
|---|
| 2026.08.17 | ₩35,887 | ₩36,236 | ₩35,605 | ₩36,035 | +0.41% | 2926.1만 |
|---|
| 2026.08.14 | ₩35,753 | ₩36,102 | ₩35,431 | ₩35,927 | +0.49% | 2317.4만 |
|---|
| 2026.08.13 | ₩35,525 | ₩36,142 | ₩35,418 | ₩35,941 | +1.17% | 3535.6만 |
|---|
| 2026.08.12 | ₩35,391 | ₩35,458 | ₩35,109 | ₩35,284 | -0.30% | 3259.1만 |
|---|
| 2026.08.11 | ₩36,128 | ₩36,477 | ₩35,498 | ₩35,699 | -1.19% | 3794.4만 |
|---|
| 2026.08.10 | ₩35,659 | ₩36,464 | ₩35,565 | ₩36,276 | +1.73% | 4978.7만 |
|---|
| 2026.08.07 | ₩35,163 | ₩35,887 | ₩34,935 | ₩35,887 | +2.06% | 4274.4만 |
|---|
| 2026.08.06 | ₩34,881 | ₩35,136 | ₩34,613 | ₩35,136 | +0.73% | 5107.5만 |
|---|
| 2026.08.05 | ₩34,197 | ₩34,613 | ₩33,929 | ₩34,613 | +1.22% | 4705.8만 |
|---|
| 2026.08.04 | ₩33,580 | ₩34,385 | ₩33,124 | ₩34,077 | +1.48% | 6219만 |
|---|
| 2026.08.03 | ₩33,728 | ₩34,050 | ₩33,352 | ₩33,567 | -0.48% | 4064.6만 |
|---|
| 2026.07.31 | ₩33,285 | ₩33,768 | ₩33,084 | ₩33,540 | +0.77% | 4508만 |
|---|
| 2026.07.30 | ₩33,312 | ₩33,500 | ₩32,923 | ₩33,406 | +0.28% | 4495.5만 |
|---|
| 2026.07.29 | ₩33,996 | ₩34,023 | ₩33,607 | ₩33,728 | -0.79% | 3039.5만 |
|---|
| 2026.07.28 | ₩33,487 | ₩34,197 | ₩33,446 | ₩33,862 | +1.12% | 4994.3만 |
|---|
| 2026.07.27 | ₩32,950 | ₩33,366 | ₩32,776 | ₩33,084 | +0.41% | 3835.5만 |
|---|
| 2026.07.24 | ₩33,017 | ₩33,191 | ₩32,870 | ₩32,910 | -0.32% | 2890.6만 |
|---|
| 2026.07.23 | ₩33,379 | ₩33,661 | ₩33,191 | ₩33,540 | +0.48% | 3087.7만 |
|---|
| 2026.07.22 | ₩33,768 | ₩33,782 | ₩33,232 | ₩33,285 | -1.43% | 3298.8만 |
|---|
| 2026.07.21 | ₩33,205 | ₩33,540 | ₩33,057 | ₩33,446 | +0.73% | 2732.9만 |
|---|
| 2026.07.20 | ₩33,647 | ₩33,741 | ₩33,151 | ₩33,191 | -1.36% | 3868.6만 |
|---|
| 2026.07.17 | ₩34,063 | ₩34,398 | ₩33,487 | ₩33,594 | -1.38% | 4563만 |
|---|
| 2026.07.16 | ₩33,446 | ₩34,023 | ₩33,339 | ₩33,714 | +0.80% | 4999만 |
|---|
| 2026.07.15 | ₩32,642 | ₩33,285 | ₩32,601 | ₩33,285 | +1.97% | 4416.3만 |
|---|
| 2026.07.14 | ₩32,682 | ₩32,762 | ₩32,373 | ₩32,521 | -0.49% | 4086.3만 |
|---|
| 2026.07.13 | ₩32,561 | ₩33,151 | ₩32,494 | ₩32,829 | +0.82% | 4295.3만 |
|---|
| 2026.07.10 | ₩32,655 | ₩32,736 | ₩32,320 | ₩32,414 | -0.74% | 2752.3만 |
|---|
| 2026.07.09 | ₩32,333 | ₩32,588 | ₩32,199 | ₩32,521 | +0.58% | 2919.1만 |
|---|
| 2026.07.08 | ₩32,253 | ₩32,682 | ₩32,038 | ₩32,253 | 0.00% | 3818.1만 |
|---|
| 2026.07.07 | ₩32,253 | ₩32,655 | ₩32,092 | ₩32,280 | +0.08% | 4410.1만 |
|---|
| 2026.07.06 | ₩32,400 | ₩32,454 | ₩31,676 | ₩31,810 | -1.82% | 5857.6만 |
|---|
| 2026.07.02 | ₩32,387 | ₩32,950 | ₩32,360 | ₩32,615 | +0.70% | 5310.5만 |
|---|
| 2026.07.01 | ₩32,387 | ₩32,508 | ₩31,837 | ₩32,025 | -1.12% | 4938.5만 |
|---|
| 2026.06.30 | ₩32,762 | ₩32,803 | ₩31,891 | ₩32,293 | -1.43% | 6004.6만 |
|---|
| 2026.06.29 | ₩32,575 | ₩32,856 | ₩32,320 | ₩32,682 | +0.33% | 4752.8만 |
|---|
| 2026.06.26 | ₩31,837 | ₩32,655 | ₩31,837 | ₩32,575 | +2.32% | 5995.9만 |
|---|
| 2026.06.25 | ₩32,440 | ₩32,642 | ₩31,676 | ₩31,743 | -2.15% | 5786만 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,674 | ₩32,092 | ₩32,239 | -3.06% | 7696.3만 |
|---|
| 2026.06.23 | ₩33,513 | ₩33,849 | ₩33,111 | ₩33,151 | -1.08% | 8200.9만 |
|---|
| 2026.06.22 | ₩33,822 | ₩33,942 | ₩33,473 | ₩33,634 | -0.56% | 4111.9만 |
|---|
| 2026.06.18 | ₩34,305 | ₩34,412 | ₩33,446 | ₩33,808 | -1.45% | 1.2억 |
|---|
| 2026.06.17 | ₩34,908 | ₩35,243 | ₩34,693 | ₩34,761 | -0.42% | 3111.8만 |
|---|
| 2026.06.16 | ₩34,935 | ₩35,042 | ₩34,466 | ₩34,921 | -0.04% | 3283만 |
|---|
| 2026.06.15 | ₩35,203 | ₩35,431 | ₩34,841 | ₩34,868 | -0.95% | 3419.4만 |
|---|
| 2026.06.12 | ₩35,257 | ₩35,525 | ₩35,015 | ₩35,149 | -0.30% | 3877.3만 |
|---|
| 2026.06.11 | ₩34,586 | ₩35,512 | ₩34,586 | ₩35,096 | +1.47% | 4526.9만 |
|---|
| 2026.06.10 | ₩34,600 | ₩34,667 | ₩34,305 | ₩34,331 | -0.78% | 3037.6만 |
|---|
| 2026.06.09 | ₩34,506 | ₩34,707 | ₩34,157 | ₩34,466 | -0.12% | 3527.3만 |
|---|
| 2026.06.08 | ₩34,828 | ₩35,163 | ₩34,331 | ₩34,358 | -1.35% | 4202.9만 |
|---|
| 2026.06.05 | ₩34,667 | ₩35,149 | ₩34,586 | ₩34,921 | +0.74% | 3221.9만 |
|---|
| 2026.06.04 | ₩34,425 | ₩34,881 | ₩34,345 | ₩34,452 | +0.08% | 3127.2만 |
|---|
| 2026.06.03 | ₩34,103 | ₩34,358 | ₩33,916 | ₩33,983 | -0.35% | 3095.7만 |
|---|
| 2026.06.02 | ₩34,331 | ₩34,466 | ₩33,889 | ₩34,264 | -0.20% | 3129.6만 |
|---|
| 2026.06.01 | ₩34,734 | ₩34,747 | ₩34,170 | ₩34,372 | -1.04% | 3555.4만 |
|---|
| 2026.05.29 | ₩35,123 | ₩35,190 | ₩34,774 | ₩35,109 | -0.04% | 4828.4만 |
|---|
| 2026.05.28 | ₩35,096 | ₩35,243 | ₩34,881 | ₩35,056 | -0.11% | 2565.2만 |
|---|
| 2026.05.27 | ₩34,667 | ₩35,592 | ₩34,667 | ₩35,149 | +1.39% | 3902.5만 |
|---|
| 2026.05.26 | ₩34,693 | ₩34,734 | ₩34,412 | ₩34,667 | -0.08% | 2908.5만 |
|---|
| 2026.05.22 | ₩34,868 | ₩35,069 | ₩34,546 | ₩34,734 | -0.38% | 2232만 |
|---|
| 2026.05.21 | ₩34,559 | ₩34,814 | ₩34,291 | ₩34,801 | +0.70% | 2018.2만 |
|---|
| 2026.05.20 | ₩34,546 | ₩34,908 | ₩34,425 | ₩34,586 | +0.12% | 3557.4만 |
|---|
| 2026.05.19 | ₩33,929 | ₩34,814 | ₩33,849 | ₩34,412 | +1.42% | 4103.7만 |
|---|
| 2026.05.18 | ₩33,956 | ₩34,050 | ₩33,782 | ₩33,969 | +0.04% | 3411.1만 |
|---|
| 2026.05.15 | ₩34,533 | ₩34,640 | ₩33,849 | ₩33,969 | -1.63% | 3711만 |
|---|
| 2026.05.14 | ₩34,962 | ₩35,002 | ₩34,492 | ₩34,533 | -1.23% | 2410.3만 |
|---|
| 2026.05.13 | ₩34,600 | ₩34,989 | ₩34,385 | ₩34,814 | +0.62% | 3942만 |
|---|
| 2026.05.12 | ₩34,626 | ₩34,989 | ₩34,519 | ₩34,693 | +0.19% | 2682만 |
|---|
| 2026.05.11 | ₩34,586 | ₩35,109 | ₩34,439 | ₩34,613 | +0.08% | 4355.8만 |
|---|
| 2026.05.08 | ₩35,082 | ₩35,136 | ₩34,331 | ₩34,439 | -1.83% | 3890.3만 |
|---|
| 2026.05.07 | ₩35,552 | ₩35,833 | ₩35,082 | ₩35,512 | -0.11% | 4834.6만 |
|---|
| 2026.05.06 | ₩35,619 | ₩35,780 | ₩35,149 | ₩35,579 | -0.11% | 4035.7만 |
|---|
| 2026.05.05 | ₩35,659 | ₩35,874 | ₩34,881 | ₩35,471 | -0.53% | 5765.6만 |
|---|
| 2026.05.04 | ₩35,190 | ₩35,552 | ₩35,069 | ₩35,270 | +0.23% | 3458.3만 |
|---|
| 2026.05.01 | ₩35,672 | ₩35,686 | ₩35,257 | ₩35,310 | -1.02% | 2931.9만 |
|---|
| 2026.04.30 | ₩35,391 | ₩36,088 | ₩35,243 | ₩35,807 | +1.17% | 3908.3만 |
|---|
| 2026.04.29 | ₩35,351 | ₩35,605 | ₩35,136 | ₩35,216 | -0.38% | 2997만 |
|---|
| 2026.04.28 | ₩36,920 | ₩36,987 | ₩35,297 | ₩35,512 | -3.81% | 5807.9만 |
|---|
| 2026.04.27 | ₩36,289 | ₩36,678 | ₩35,927 | ₩35,927 | -1.00% | 3476.4만 |
|---|
| 2026.04.24 | ₩35,793 | ₩36,611 | ₩35,646 | ₩36,209 | +1.16% | 4250만 |
|---|
| 2026.04.23 | ₩35,887 | ₩35,981 | ₩35,377 | ₩35,766 | -0.34% | 3871.8만 |
|---|
| 2026.04.22 | ₩36,678 | ₩36,732 | ₩35,860 | ₩35,941 | -2.01% | 3524.7만 |
|---|
| 2026.04.21 | ₩36,906 | ₩37,040 | ₩36,477 | ₩36,625 | -0.76% | 2983.3만 |
|---|
| 2026.04.20 | ₩37,000 | ₩37,349 | ₩36,893 | ₩36,906 | -0.25% | 2502.3만 |
|---|
| 2026.04.17 | ₩36,651 | ₩37,107 | ₩36,370 | ₩36,960 | +0.84% | 3008만 |
|---|
| 2026.04.16 | ₩36,491 | ₩36,853 | ₩36,410 | ₩36,504 | +0.04% | 2190.5만 |
|---|
| 2026.04.15 | ₩36,450 | ₩36,692 | ₩36,169 | ₩36,464 | +0.04% | 2964.9만 |
|---|
| 2026.04.14 | ₩36,477 | ₩36,625 | ₩36,316 | ₩36,356 | -0.33% | 2455.9만 |
|---|
| 2026.04.13 | ₩35,981 | ₩36,973 | ₩35,780 | ₩36,665 | +1.90% | 4415.6만 |
|---|
| 2026.04.10 | ₩36,638 | ₩36,692 | ₩35,900 | ₩36,102 | -1.46% | 2788.2만 |
|---|
| 2026.04.09 | ₩36,491 | ₩36,879 | ₩36,450 | ₩36,504 | +0.04% | 2704.8만 |
|---|
| 2026.04.08 | ₩36,544 | ₩36,866 | ₩36,169 | ₩36,839 | +0.81% | 3378.9만 |
|---|
| 2026.04.07 | ₩37,094 | ₩37,121 | ₩35,914 | ₩36,343 | -2.02% | 4662.1만 |
|---|
| 2026.04.06 | ₩37,805 | ₩37,858 | ₩37,295 | ₩37,322 | -1.28% | 2516.9만 |
|---|
| 2026.04.02 | ₩38,220 | ₩38,556 | ₩37,845 | ₩37,979 | -0.63% | 3092.1만 |
|---|
| 2026.04.01 | ₩37,912 | ₩38,408 | ₩37,604 | ₩38,288 | +0.99% | 4420.9만 |
|---|
| 2026.03.31 | ₩37,537 | ₩37,966 | ₩37,268 | ₩37,657 | +0.32% | 4484.2만 |
|---|
| 2026.03.30 | ₩36,772 | ₩37,309 | ₩36,410 | ₩37,242 | +1.28% | 4669.6만 |
|---|
| 2026.03.27 | ₩37,188 | ₩37,242 | ₩36,236 | ₩36,263 | -2.49% | 2912.5만 |
|---|
| 2026.03.26 | ₩36,544 | ₩37,295 | ₩36,531 | ₩36,973 | +1.17% | 2883.5만 |
|---|
| 2026.03.25 | ₩36,450 | ₩36,920 | ₩36,263 | ₩36,584 | +0.37% | 3760.4만 |
|---|
| 2026.03.24 | ₩35,672 | ₩36,383 | ₩35,458 | ₩36,155 | +1.35% | 3560.5만 |
|---|
| 2026.03.23 | ₩36,249 | ₩36,464 | ₩35,713 | ₩35,900 | -0.96% | 4294.5만 |
|---|
| 2026.03.20 | ₩36,759 | ₩36,946 | ₩35,941 | ₩36,169 | -1.61% | 6680.6만 |
|---|
| 2026.03.19 | ₩36,598 | ₩37,188 | ₩36,544 | ₩36,759 | +0.44% | 4794만 |
|---|
| 2026.03.18 | ₩36,397 | ₩36,718 | ₩35,994 | ₩36,638 | +0.66% | 4747.8만 |
|---|
| 2026.03.17 | ₩35,967 | ₩37,228 | ₩35,967 | ₩36,812 | +2.35% | 6009.8만 |
|---|
| 2026.03.16 | ₩35,807 | ₩36,061 | ₩35,565 | ₩35,686 | -0.34% | 2855.2만 |
|---|
| 2026.03.13 | ₩36,236 | ₩36,584 | ₩35,646 | ₩35,646 | -1.63% | 3427.1만 |
|---|
| 2026.03.12 | ₩36,356 | ₩36,370 | ₩35,713 | ₩36,021 | -0.92% | 3854.3만 |
|---|
| 2026.03.11 | ₩36,477 | ₩36,759 | ₩36,209 | ₩36,611 | +0.37% | 4056만 |
|---|
| 2026.03.10 | ₩35,967 | ₩36,598 | ₩35,565 | ₩36,423 | +1.27% | 4281.5만 |
|---|
| 2026.03.09 | ₩36,088 | ₩36,356 | ₩35,351 | ₩35,954 | -0.37% | 4279만 |
|---|
| 2026.03.06 | ₩35,592 | ₩36,383 | ₩35,176 | ₩36,276 | +1.92% | 5318.2만 |
|---|
| 2026.03.05 | ₩35,391 | ₩35,820 | ₩35,136 | ₩35,686 | +0.83% | 3890.9만 |
|---|
| 2026.03.04 | ₩35,900 | ₩35,914 | ₩35,337 | ₩35,699 | -0.56% | 3089.4만 |
|---|
| 2026.03.03 | ₩35,833 | ₩36,142 | ₩35,337 | ₩35,646 | -0.52% | 4148.6만 |
|---|
| 2026.03.02 | ₩36,973 | ₩37,027 | ₩36,437 | ₩36,558 | -1.12% | 4132.2만 |
|---|
| 2026.02.27 | ₩36,423 | ₩37,107 | ₩36,330 | ₩37,081 | +1.80% | 4188만 |
|---|
| 2026.02.26 | ₩36,558 | ₩36,571 | ₩36,035 | ₩36,343 | -0.59% | 3050.8만 |
|---|
| 2026.02.25 | ₩36,289 | ₩36,598 | ₩35,847 | ₩36,330 | +0.11% | 3268만 |
|---|
| 2026.02.24 | ₩36,397 | ₩36,772 | ₩36,316 | ₩36,397 | 0.00% | 3468.6만 |
|---|
| 2026.02.23 | ₩35,619 | ₩36,356 | ₩35,538 | ₩36,289 | +1.88% | 3416.6만 |
|---|
| 2026.02.20 | ₩35,820 | ₩35,914 | ₩35,351 | ₩35,740 | -0.22% | 4478.7만 |
|---|
| 2026.02.19 | ₩36,705 | ₩36,745 | ₩35,646 | ₩36,021 | -1.86% | 4031.7만 |
|---|
| 2026.02.18 | ₩36,799 | ₩36,853 | ₩36,491 | ₩36,705 | -0.26% | 2478만 |
|---|
| 2026.02.17 | ₩37,335 | ₩37,376 | ₩36,477 | ₩36,705 | -1.69% | 3212만 |
|---|
| 2026.02.13 | ₩37,014 | ₩37,469 | ₩36,946 | ₩36,987 | -0.07% | 3698.7만 |
|---|
| 2026.02.12 | ₩37,081 | ₩37,402 | ₩36,759 | ₩36,839 | -0.65% | 5880.5만 |
|---|
| 2026.02.11 | ₩36,946 | ₩37,469 | ₩36,625 | ₩37,188 | +0.65% | 4169.9만 |
|---|
| 2026.02.10 | ₩36,450 | ₩37,188 | ₩36,330 | ₩37,027 | +1.58% | 4376.1만 |
|---|
| 2026.02.09 | ₩36,450 | ₩36,705 | ₩35,927 | ₩36,276 | -0.48% | 4928.8만 |
|---|
| 2026.02.06 | ₩35,766 | ₩36,705 | ₩35,565 | ₩36,504 | +2.06% | 5069.2만 |
|---|
| 2026.02.05 | ₩35,887 | ₩36,464 | ₩35,485 | ₩35,525 | -1.01% | 7265.1만 |
|---|
| 2026.02.04 | ₩34,707 | ₩36,182 | ₩34,680 | ₩35,914 | +3.48% | 8302.6만 |
|---|
| 2026.02.03 | ₩34,010 | ₩35,015 | ₩33,875 | ₩34,559 | +1.62% | 9196.5만 |
|---|
| 2026.02.02 | ₩35,431 | ₩35,793 | ₩35,337 | ₩35,753 | +0.91% | 5213만 |
|---|
| 2026.01.30 | ₩35,042 | ₩35,498 | ₩34,734 | ₩35,458 | +1.19% | 5159.9만 |
|---|
| 2026.01.29 | ₩34,734 | ₩35,176 | ₩34,707 | ₩35,002 | +0.77% | 4437.4만 |
|---|
| 2026.01.28 | ₩35,230 | ₩35,391 | ₩34,546 | ₩34,680 | -1.56% | 4497.7만 |
|---|
| 2026.01.27 | ₩34,787 | ₩35,981 | ₩34,734 | ₩35,538 | +2.16% | 7557.5만 |
|---|
| 2026.01.26 | ₩34,372 | ₩34,761 | ₩34,331 | ₩34,707 | +0.98% | 4144.2만 |
|---|
| 2026.01.23 | ₩34,305 | ₩34,452 | ₩34,211 | ₩34,398 | +0.27% | 4540.2만 |
|---|
| 2026.01.22 | ₩34,734 | ₩35,284 | ₩34,533 | ₩35,002 | +0.77% | 4988.4만 |
|---|
| 2026.01.21 | ₩34,157 | ₩34,761 | ₩34,036 | ₩34,720 | +1.65% | 4726.4만 |
|---|
| 2026.01.20 | ₩34,103 | ₩34,398 | ₩33,647 | ₩34,224 | +0.35% | 5542.5만 |
|---|
| 2026.01.16 | ₩34,720 | ₩34,720 | ₩34,264 | ₩34,398 | -0.93% | 5947.1만 |
|---|
| 2026.01.15 | ₩34,264 | ₩34,720 | ₩33,862 | ₩34,720 | +1.33% | 5526.3만 |
|---|
| 2026.01.14 | ₩33,835 | ₩34,479 | ₩33,795 | ₩34,305 | +1.39% | 5373.8만 |
|---|
| 2026.01.13 | ₩33,956 | ₩34,050 | ₩33,487 | ₩33,728 | -0.67% | 4765.6만 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,559 | ₩33,647 | ₩33,889 | -1.21% | 5025.6만 |
|---|
| 2026.01.09 | ₩33,983 | ₩34,264 | ₩33,835 | ₩34,170 | +0.55% | 3419만 |
|---|
| 2026.01.08 | ₩33,768 | ₩34,278 | ₩33,688 | ₩33,916 | +0.44% | 4297.7만 |
|---|
| 2026.01.07 | ₩34,318 | ₩34,613 | ₩33,714 | ₩33,902 | -1.21% | 5139.6만 |
|---|
| 2026.01.06 | ₩33,782 | ₩34,881 | ₩33,782 | ₩34,103 | +0.95% | 5097.7만 |
|---|
| 2026.01.05 | ₩33,795 | ₩34,063 | ₩33,460 | ₩33,755 | -0.12% | 5262.1만 |
|---|
| 2026.01.02 | ₩33,500 | ₩33,929 | ₩33,299 | ₩33,768 | +0.80% | 3597.7만 |
|---|
| 2025.12.31 | ₩33,487 | ₩33,554 | ₩33,366 | ₩33,393 | -0.28% | 2940.9만 |
|---|
| 2025.12.30 | ₩33,540 | ₩33,594 | ₩33,419 | ₩33,513 | -0.08% | 2882.2만 |
|---|
| 2025.12.29 | ₩33,594 | ₩33,795 | ₩33,487 | ₩33,527 | -0.20% | 3306.8만 |
|---|
| 2025.12.26 | ₩33,554 | ₩33,674 | ₩33,419 | ₩33,647 | +0.28% | 2161.8만 |
|---|
| 2025.12.24 | ₩33,419 | ₩33,714 | ₩33,406 | ₩33,567 | +0.44% | 1932.9만 |
|---|
| 2025.12.23 | ₩33,875 | ₩33,983 | ₩33,299 | ₩33,366 | -1.50% | 4369.3만 |
|---|
| 2025.12.22 | ₩33,795 | ₩34,063 | ₩33,701 | ₩33,808 | +0.04% | 3875.9만 |
|---|
| 2025.12.19 | ₩33,540 | ₩34,224 | ₩33,500 | ₩33,782 | +0.72% | 8759만 |
|---|
| 2025.12.18 | ₩33,540 | ₩33,835 | ₩33,500 | ₩33,580 | +0.12% | 4706.3만 |
|---|
| 2025.12.17 | ₩34,063 | ₩34,184 | ₩33,567 | ₩33,580 | -1.42% | 6125.5만 |
|---|
| 2025.12.16 | ₩35,458 | ₩35,552 | ₩33,419 | ₩34,238 | -3.44% | 1.1억 |
|---|
| 2025.12.15 | ₩34,626 | ₩35,740 | ₩34,613 | ₩35,444 | +2.36% | 6036만 |
|---|
| 2025.12.12 | ₩34,653 | ₩34,921 | ₩34,492 | ₩34,667 | +0.04% | 5160만 |
|---|
| 2025.12.11 | ₩34,600 | ₩34,921 | ₩34,345 | ₩34,600 | 0.00% | 3557만 |
|---|
| 2025.12.10 | ₩34,184 | ₩34,586 | ₩33,822 | ₩34,573 | +1.14% | 4363.5만 |
|---|
| 2025.12.09 | ₩34,868 | ₩35,042 | ₩33,701 | ₩33,969 | -2.58% | 4348.4만 |
|---|
| 2025.12.08 | ₩34,921 | ₩35,123 | ₩34,546 | ₩34,559 | -1.04% | 4520.9만 |
|---|
| 2025.12.05 | ₩34,559 | ₩35,029 | ₩34,385 | ₩34,908 | +1.01% | 4744.4만 |
|---|
| 2025.12.04 | ₩34,372 | ₩34,519 | ₩33,996 | ₩34,466 | +0.27% | 3545.4만 |
|---|
| 2025.12.03 | ₩33,956 | ₩34,720 | ₩33,929 | ₩34,291 | +0.99% | 5612.1만 |
|---|
| 2025.12.02 | ₩33,956 | ₩33,956 | ₩33,580 | ₩33,728 | -0.67% | 4382.7만 |
|---|
| 2025.12.01 | ₩34,546 | ₩34,787 | ₩33,835 | ₩33,889 | -1.90% | 5319.9만 |
|---|
| 2025.11.28 | ₩34,667 | ₩34,680 | ₩34,412 | ₩34,519 | -0.43% | 2262.8만 |
|---|
| 2025.11.26 | ₩34,466 | ₩34,613 | ₩34,305 | ₩34,479 | +0.04% | 3346.1만 |
|---|
| 2025.11.25 | ₩34,023 | ₩34,828 | ₩34,010 | ₩34,492 | +1.38% | 3913만 |
|---|
| 2025.11.24 | ₩33,674 | ₩34,157 | ₩33,594 | ₩33,822 | +0.44% | 6307.5만 |
|---|
| 2025.11.21 | ₩32,977 | ₩34,224 | ₩32,977 | ₩33,580 | +1.83% | 7307.9만 |
|---|
| 2025.11.20 | ₩33,379 | ₩33,527 | ₩32,561 | ₩32,722 | -1.97% | 5198.3만 |
|---|
| 2025.11.19 | ₩33,996 | ₩34,197 | ₩33,151 | ₩33,366 | -1.85% | 6200만 |
|---|
| 2025.11.18 | ₩33,594 | ₩34,211 | ₩33,500 | ₩34,130 | +1.60% | 6651.2만 |
|---|
| 2025.11.17 | ₩33,674 | ₩34,291 | ₩33,460 | ₩33,634 | -0.12% | 8804.2만 |
|---|
| 2025.11.14 | ₩34,425 | ₩34,559 | ₩33,487 | ₩33,607 | -2.38% | 9650.8만 |
|---|
| 2025.11.13 | ₩34,787 | ₩35,512 | ₩34,425 | ₩34,586 | -0.58% | 1.2억 |
|---|
| 2025.11.12 | ₩34,063 | ₩34,801 | ₩33,862 | ₩34,693 | +1.85% | 9600.8만 |
|---|
| 2025.11.11 | ₩32,843 | ₩34,211 | ₩32,776 | ₩34,211 | +4.16% | 1.4억 |
|---|
| 2025.11.10 | ₩33,071 | ₩33,379 | ₩32,065 | ₩32,709 | -1.09% | 1.5억 |
|---|
| 2025.11.07 | ₩32,628 | ₩33,031 | ₩32,333 | ₩32,762 | +0.41% | 1.2억 |
|---|
| 2025.11.06 | ₩33,191 | ₩33,701 | ₩32,910 | ₩33,326 | +0.40% | 1.2억 |
|---|
| 2025.11.05 | ₩32,695 | ₩33,084 | ₩32,400 | ₩33,004 | +0.94% | 1.1억 |
|---|
| 2025.11.04 | ₩32,709 | ₩33,795 | ₩32,454 | ₩32,588 | -0.37% | 1.7억 |
|---|
| 2025.11.03 | ₩32,977 | ₩33,191 | ₩32,736 | ₩33,071 | +0.28% | 1.4억 |
|---|
| 2025.10.31 | ₩32,561 | ₩33,165 | ₩32,400 | ₩33,057 | +1.52% | 1.3억 |
|---|
| 2025.10.30 | ₩32,601 | ₩33,124 | ₩32,387 | ₩32,575 | -0.08% | 1.6억 |
|---|
| 2025.10.29 | ₩32,896 | ₩33,031 | ₩32,494 | ₩32,575 | -0.98% | 6543.8만 |
|---|
| 2025.10.28 | ₩33,232 | ₩33,232 | ₩32,695 | ₩32,856 | -1.13% | 5015.2만 |
|---|
| 2025.10.27 | ₩33,178 | ₩33,259 | ₩33,031 | ₩33,218 | +0.12% | 3497.5만 |
|---|
| 2025.10.24 | ₩33,124 | ₩33,299 | ₩33,098 | ₩33,205 | +0.24% | 2742.9만 |
|---|
| 2025.10.23 | ₩33,205 | ₩33,232 | ₩32,870 | ₩33,084 | -0.36% | 3422만 |
|---|
| 2025.10.22 | ₩33,245 | ₩33,433 | ₩33,017 | ₩33,151 | -0.28% | 4866.3만 |
|---|
| 2025.10.21 | ₩33,151 | ₩33,473 | ₩32,990 | ₩33,326 | +0.53% | 4072.7만 |
|---|
| 2025.10.20 | ₩32,950 | ₩33,165 | ₩32,870 | ₩33,111 | +0.49% | 3585.7만 |
|---|
| 2025.10.17 | ₩32,454 | ₩32,896 | ₩32,400 | ₩32,870 | +1.28% | 4010.2만 |
|---|
| 2025.10.16 | ₩32,776 | ₩33,004 | ₩32,467 | ₩32,494 | -0.86% | 4439만 |
|---|
| 2025.10.15 | ₩32,843 | ₩32,964 | ₩32,467 | ₩32,709 | -0.41% | 4773만 |
|---|
| 2025.10.14 | ₩33,057 | ₩33,245 | ₩32,829 | ₩32,883 | -0.53% | 4227.7만 |
|---|
| 2025.10.13 | ₩33,312 | ₩33,460 | ₩33,004 | ₩33,165 | -0.44% | 4535.7만 |
|---|
| 2025.10.10 | ₩33,875 | ₩34,090 | ₩33,017 | ₩33,232 | -1.90% | 6496.4만 |
|---|