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 | ₩37,040 | ₩37,952 | ₩37,013 | ₩37,938 | +2.43% | 2318.5만 |
| 2026.10.08 | ₩37,429 | ₩37,563 | ₩36,865 | ₩37,321 | -0.29% | 4443.3만 |
| 2026.10.07 | ₩37,053 | ₩37,791 | ₩36,959 | ₩37,563 | +1.38% | 3123만 |
| 2026.10.06 | ₩36,865 | ₩37,174 | ₩36,490 | ₩36,892 | +0.07% | 2406.6만 |
| 2026.10.05 | ₩37,093 | ₩37,187 | ₩36,382 | ₩36,771 | -0.87% | 3300.5만 |
| 2026.10.02 | ₩37,764 | ₩37,777 | ₩36,812 | ₩37,295 | -1.24% | 3500.8만 |
| 2026.10.01 | ₩38,167 | ₩38,354 | ₩37,670 | ₩37,724 | -1.16% | 3049.4만 |
| 2026.09.30 | ₩38,623 | ₩38,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,260 |
| -0.94% |
| 3362.9만 |
| 2026.09.29 | ₩38,368 | ₩38,582 | ₩37,912 | ₩38,529 | +0.42% | 3330.5만 |
|---|
| 2026.09.28 | ₩38,395 | ₩38,730 | ₩38,086 | ₩38,529 | +0.35% | 2495.1만 |
|---|
| 2026.09.25 | ₩38,167 | ₩38,488 | ₩37,791 | ₩38,462 | +0.77% | 2775.5만 |
|---|
| 2026.09.24 | ₩37,831 | ₩38,703 | ₩37,831 | ₩38,113 | +0.74% | 3477.5만 |
|---|
| 2026.09.23 | ₩37,509 | ₩37,871 | ₩37,348 | ₩37,804 | +0.79% | 3381.3만 |
|---|
| 2026.09.22 | ₩37,214 | ₩37,563 | ₩36,879 | ₩37,469 | +0.68% | 2666.4만 |
|---|
| 2026.09.21 | ₩37,093 | ₩37,456 | ₩36,932 | ₩37,214 | +0.33% | 2877만 |
|---|
| 2026.09.18 | ₩37,080 | ₩37,107 | ₩36,677 | ₩37,107 | +0.07% | 7559.3만 |
|---|
| 2026.09.17 | ₩37,053 | ₩37,308 | ₩36,959 | ₩37,080 | +0.07% | 2901.4만 |
|---|
| 2026.09.16 | ₩37,080 | ₩37,147 | ₩36,704 | ₩36,838 | -0.65% | 2604.1만 |
|---|
| 2026.09.15 | ₩37,053 | ₩37,107 | ₩36,557 | ₩36,959 | -0.25% | 4042.7만 |
|---|
| 2026.09.14 | ₩37,670 | ₩37,818 | ₩37,147 | ₩37,187 | -1.28% | 2857.2만 |
|---|
| 2026.09.11 | ₩37,295 | ₩37,362 | ₩36,785 | ₩37,187 | -0.29% | 2555.7만 |
|---|
| 2026.09.10 | ₩37,147 | ₩37,227 | ₩36,758 | ₩37,093 | -0.14% | 2880.5만 |
|---|
| 2026.09.09 | ₩37,241 | ₩37,536 | ₩36,986 | ₩37,268 | +0.07% | 2912.9만 |
|---|
| 2026.09.08 | ₩37,590 | ₩37,764 | ₩37,187 | ₩37,281 | -0.82% | 3177.3만 |
|---|
| 2026.09.04 | ₩38,341 | ₩38,488 | ₩38,073 | ₩38,167 | -0.45% | 2378.3만 |
|---|
| 2026.09.03 | ₩39,025 | ₩39,186 | ₩38,153 | ₩38,649 | -0.96% | 2672.4만 |
|---|
| 2026.09.02 | ₩38,623 | ₩39,025 | ₩38,515 | ₩38,931 | +0.80% | 3927.8만 |
|---|
| 2026.09.01 | ₩38,663 | ₩39,025 | ₩38,193 | ₩38,301 | -0.94% | 4249.3만 |
|---|
| 2026.08.31 | ₩37,362 | ₩38,502 | ₩37,080 | ₩38,180 | +2.19% | 4593만 |
|---|
| 2026.08.28 | ₩37,563 | ₩37,590 | ₩37,254 | ₩37,509 | -0.14% | 2717.6만 |
|---|
| 2026.08.27 | ₩37,523 | ₩37,804 | ₩37,335 | ₩37,590 | +0.18% | 3117.4만 |
|---|
| 2026.08.26 | ₩38,153 | ₩38,234 | ₩37,764 | ₩37,965 | -0.49% | 3507만 |
|---|
| 2026.08.25 | ₩37,456 | ₩38,341 | ₩37,348 | ₩38,328 | +2.33% | 3191.6만 |
|---|
| 2026.08.24 | ₩37,697 | ₩37,777 | ₩37,308 | ₩37,523 | -0.46% | 2384.6만 |
|---|
| 2026.08.21 | ₩37,254 | ₩38,140 | ₩37,107 | ₩37,657 | +1.08% | 3711만 |
|---|
| 2026.08.20 | ₩37,563 | ₩37,777 | ₩37,093 | ₩37,281 | -0.75% | 2929.7만 |
|---|
| 2026.08.19 | ₩37,026 | ₩38,153 | ₩36,999 | ₩37,885 | +2.32% | 5980.4만 |
|---|
| 2026.08.18 | ₩36,423 | ₩36,758 | ₩36,355 | ₩36,557 | +0.37% | 3466만 |
|---|
| 2026.08.17 | ₩35,899 | ₩36,248 | ₩35,618 | ₩36,047 | +0.41% | 2926.1만 |
|---|
| 2026.08.14 | ₩35,765 | ₩36,114 | ₩35,443 | ₩35,940 | +0.49% | 2317.4만 |
|---|
| 2026.08.13 | ₩35,537 | ₩36,154 | ₩35,430 | ₩35,953 | +1.17% | 3535.6만 |
|---|
| 2026.08.12 | ₩35,403 | ₩35,470 | ₩35,121 | ₩35,296 | -0.30% | 3259.1만 |
|---|
| 2026.08.11 | ₩36,141 | ₩36,490 | ₩35,510 | ₩35,712 | -1.19% | 3794.4만 |
|---|
| 2026.08.10 | ₩35,671 | ₩36,476 | ₩35,577 | ₩36,288 | +1.73% | 4978.7만 |
|---|
| 2026.08.07 | ₩35,175 | ₩35,899 | ₩34,947 | ₩35,899 | +2.06% | 4274.4만 |
|---|
| 2026.08.06 | ₩34,893 | ₩35,148 | ₩34,625 | ₩35,148 | +0.73% | 5107.5만 |
|---|
| 2026.08.05 | ₩34,209 | ₩34,625 | ₩33,941 | ₩34,625 | +1.22% | 4705.8만 |
|---|
| 2026.08.04 | ₩33,592 | ₩34,397 | ₩33,136 | ₩34,088 | +1.48% | 6219만 |
|---|
| 2026.08.03 | ₩33,739 | ₩34,061 | ₩33,364 | ₩33,578 | -0.48% | 4064.6만 |
|---|
| 2026.07.31 | ₩33,297 | ₩33,780 | ₩33,096 | ₩33,552 | +0.77% | 4508만 |
|---|
| 2026.07.30 | ₩33,324 | ₩33,511 | ₩32,935 | ₩33,418 | +0.28% | 4495.5만 |
|---|
| 2026.07.29 | ₩34,008 | ₩34,035 | ₩33,619 | ₩33,739 | -0.79% | 3039.5만 |
|---|
| 2026.07.28 | ₩33,498 | ₩34,209 | ₩33,458 | ₩33,874 | +1.12% | 4994.3만 |
|---|
| 2026.07.27 | ₩32,961 | ₩33,377 | ₩32,787 | ₩33,096 | +0.41% | 3835.5만 |
|---|
| 2026.07.24 | ₩33,028 | ₩33,203 | ₩32,881 | ₩32,921 | -0.32% | 2890.6만 |
|---|
| 2026.07.23 | ₩33,391 | ₩33,672 | ₩33,203 | ₩33,552 | +0.48% | 3087.7만 |
|---|
| 2026.07.22 | ₩33,780 | ₩33,793 | ₩33,243 | ₩33,297 | -1.43% | 3298.8만 |
|---|
| 2026.07.21 | ₩33,216 | ₩33,552 | ₩33,069 | ₩33,458 | +0.73% | 2732.9만 |
|---|
| 2026.07.20 | ₩33,659 | ₩33,753 | ₩33,163 | ₩33,203 | -1.36% | 3868.6만 |
|---|
| 2026.07.17 | ₩34,075 | ₩34,410 | ₩33,498 | ₩33,605 | -1.38% | 4563만 |
|---|
| 2026.07.16 | ₩33,458 | ₩34,035 | ₩33,350 | ₩33,726 | +0.80% | 4999만 |
|---|
| 2026.07.15 | ₩32,653 | ₩33,297 | ₩32,613 | ₩33,297 | +1.97% | 4416.3만 |
|---|
| 2026.07.14 | ₩32,693 | ₩32,774 | ₩32,385 | ₩32,532 | -0.49% | 4086.3만 |
|---|
| 2026.07.13 | ₩32,572 | ₩33,163 | ₩32,505 | ₩32,841 | +0.82% | 4295.3만 |
|---|
| 2026.07.10 | ₩32,666 | ₩32,747 | ₩32,331 | ₩32,425 | -0.74% | 2752.3만 |
|---|
| 2026.07.09 | ₩32,344 | ₩32,599 | ₩32,210 | ₩32,532 | +0.58% | 2919.1만 |
|---|
| 2026.07.08 | ₩32,264 | ₩32,693 | ₩32,049 | ₩32,264 | 0.00% | 3818.1만 |
|---|
| 2026.07.07 | ₩32,264 | ₩32,666 | ₩32,103 | ₩32,291 | +0.08% | 4410.1만 |
|---|
| 2026.07.06 | ₩32,411 | ₩32,465 | ₩31,687 | ₩31,821 | -1.82% | 5857.6만 |
|---|
| 2026.07.02 | ₩32,398 | ₩32,961 | ₩32,371 | ₩32,626 | +0.70% | 5310.5만 |
|---|
| 2026.07.01 | ₩32,398 | ₩32,519 | ₩31,848 | ₩32,036 | -1.12% | 4938.5만 |
|---|
| 2026.06.30 | ₩32,774 | ₩32,814 | ₩31,902 | ₩32,304 | -1.43% | 6004.6만 |
|---|
| 2026.06.29 | ₩32,586 | ₩32,867 | ₩32,331 | ₩32,693 | +0.33% | 4752.8만 |
|---|
| 2026.06.26 | ₩31,848 | ₩32,666 | ₩31,848 | ₩32,586 | +2.32% | 5995.9만 |
|---|
| 2026.06.25 | ₩32,452 | ₩32,653 | ₩31,687 | ₩31,754 | -2.15% | 5786만 |
|---|
| 2026.06.24 | ₩33,270 | ₩33,686 | ₩32,103 | ₩32,250 | -3.06% | 7696.3만 |
|---|
| 2026.06.23 | ₩33,525 | ₩33,860 | ₩33,122 | ₩33,163 | -1.08% | 8200.9만 |
|---|
| 2026.06.22 | ₩33,833 | ₩33,954 | ₩33,485 | ₩33,646 | -0.56% | 4111.9만 |
|---|
| 2026.06.18 | ₩34,316 | ₩34,424 | ₩33,458 | ₩33,820 | -1.45% | 1.2억 |
|---|
| 2026.06.17 | ₩34,920 | ₩35,255 | ₩34,705 | ₩34,772 | -0.42% | 3111.8만 |
|---|
| 2026.06.16 | ₩34,947 | ₩35,054 | ₩34,477 | ₩34,933 | -0.04% | 3283만 |
|---|
| 2026.06.15 | ₩35,215 | ₩35,443 | ₩34,853 | ₩34,880 | -0.95% | 3419.4만 |
|---|
| 2026.06.12 | ₩35,269 | ₩35,537 | ₩35,027 | ₩35,162 | -0.30% | 3877.3만 |
|---|
| 2026.06.11 | ₩34,598 | ₩35,524 | ₩34,598 | ₩35,108 | +1.47% | 4526.9만 |
|---|
| 2026.06.10 | ₩34,611 | ₩34,679 | ₩34,316 | ₩34,343 | -0.78% | 3037.6만 |
|---|
| 2026.06.09 | ₩34,518 | ₩34,719 | ₩34,169 | ₩34,477 | -0.12% | 3527.3만 |
|---|
| 2026.06.08 | ₩34,840 | ₩35,175 | ₩34,343 | ₩34,370 | -1.35% | 4202.9만 |
|---|
| 2026.06.05 | ₩34,679 | ₩35,162 | ₩34,598 | ₩34,933 | +0.74% | 3221.9만 |
|---|
| 2026.06.04 | ₩34,437 | ₩34,893 | ₩34,357 | ₩34,464 | +0.08% | 3127.2만 |
|---|
| 2026.06.03 | ₩34,115 | ₩34,370 | ₩33,927 | ₩33,994 | -0.35% | 3095.7만 |
|---|
| 2026.06.02 | ₩34,343 | ₩34,477 | ₩33,900 | ₩34,276 | -0.20% | 3129.6만 |
|---|
| 2026.06.01 | ₩34,746 | ₩34,759 | ₩34,182 | ₩34,383 | -1.04% | 3555.4만 |
|---|
| 2026.05.29 | ₩35,135 | ₩35,202 | ₩34,786 | ₩35,121 | -0.04% | 4828.4만 |
|---|
| 2026.05.28 | ₩35,108 | ₩35,255 | ₩34,893 | ₩35,068 | -0.11% | 2565.2만 |
|---|
| 2026.05.27 | ₩34,679 | ₩35,604 | ₩34,679 | ₩35,162 | +1.39% | 3902.5만 |
|---|
| 2026.05.26 | ₩34,705 | ₩34,746 | ₩34,424 | ₩34,679 | -0.08% | 2908.5만 |
|---|
| 2026.05.22 | ₩34,880 | ₩35,081 | ₩34,558 | ₩34,746 | -0.38% | 2232만 |
|---|
| 2026.05.21 | ₩34,571 | ₩34,826 | ₩34,303 | ₩34,813 | +0.70% | 2018.2만 |
|---|
| 2026.05.20 | ₩34,558 | ₩34,920 | ₩34,437 | ₩34,598 | +0.12% | 3557.4만 |
|---|
| 2026.05.19 | ₩33,941 | ₩34,826 | ₩33,860 | ₩34,424 | +1.42% | 4103.7만 |
|---|
| 2026.05.18 | ₩33,968 | ₩34,061 | ₩33,793 | ₩33,981 | +0.04% | 3411.1만 |
|---|
| 2026.05.15 | ₩34,544 | ₩34,652 | ₩33,860 | ₩33,981 | -1.63% | 3711만 |
|---|
| 2026.05.14 | ₩34,974 | ₩35,014 | ₩34,504 | ₩34,544 | -1.23% | 2410.3만 |
|---|
| 2026.05.13 | ₩34,611 | ₩35,001 | ₩34,397 | ₩34,826 | +0.62% | 3942만 |
|---|
| 2026.05.12 | ₩34,638 | ₩35,001 | ₩34,531 | ₩34,705 | +0.19% | 2682만 |
|---|
| 2026.05.11 | ₩34,598 | ₩35,121 | ₩34,450 | ₩34,625 | +0.08% | 4355.8만 |
|---|
| 2026.05.08 | ₩35,094 | ₩35,148 | ₩34,343 | ₩34,450 | -1.83% | 3890.3만 |
|---|
| 2026.05.07 | ₩35,564 | ₩35,846 | ₩35,094 | ₩35,524 | -0.11% | 4834.6만 |
|---|
| 2026.05.06 | ₩35,631 | ₩35,792 | ₩35,162 | ₩35,591 | -0.11% | 4035.7만 |
|---|
| 2026.05.05 | ₩35,671 | ₩35,886 | ₩34,893 | ₩35,483 | -0.53% | 5765.6만 |
|---|
| 2026.05.04 | ₩35,202 | ₩35,564 | ₩35,081 | ₩35,282 | +0.23% | 3458.3만 |
|---|
| 2026.05.01 | ₩35,685 | ₩35,698 | ₩35,269 | ₩35,322 | -1.02% | 2931.9만 |
|---|
| 2026.04.30 | ₩35,403 | ₩36,101 | ₩35,255 | ₩35,819 | +1.17% | 3908.3만 |
|---|
| 2026.04.29 | ₩35,363 | ₩35,618 | ₩35,148 | ₩35,229 | -0.38% | 2997만 |
|---|
| 2026.04.28 | ₩36,932 | ₩36,999 | ₩35,309 | ₩35,524 | -3.81% | 5807.9만 |
|---|
| 2026.04.27 | ₩36,302 | ₩36,691 | ₩35,940 | ₩35,940 | -1.00% | 3476.4만 |
|---|
| 2026.04.24 | ₩35,805 | ₩36,624 | ₩35,658 | ₩36,221 | +1.16% | 4250만 |
|---|
| 2026.04.23 | ₩35,899 | ₩35,993 | ₩35,390 | ₩35,779 | -0.34% | 3871.8만 |
|---|
| 2026.04.22 | ₩36,691 | ₩36,745 | ₩35,873 | ₩35,953 | -2.01% | 3524.7만 |
|---|
| 2026.04.21 | ₩36,919 | ₩37,053 | ₩36,490 | ₩36,637 | -0.76% | 2983.3만 |
|---|
| 2026.04.20 | ₩37,013 | ₩37,362 | ₩36,905 | ₩36,919 | -0.25% | 2502.3만 |
|---|
| 2026.04.17 | ₩36,664 | ₩37,120 | ₩36,382 | ₩36,973 | +0.84% | 3008만 |
|---|
| 2026.04.16 | ₩36,503 | ₩36,865 | ₩36,423 | ₩36,516 | +0.04% | 2190.5만 |
|---|
| 2026.04.15 | ₩36,463 | ₩36,704 | ₩36,181 | ₩36,476 | +0.04% | 2964.9만 |
|---|
| 2026.04.14 | ₩36,490 | ₩36,637 | ₩36,329 | ₩36,369 | -0.33% | 2455.9만 |
|---|
| 2026.04.13 | ₩35,993 | ₩36,986 | ₩35,792 | ₩36,677 | +1.90% | 4415.6만 |
|---|
| 2026.04.10 | ₩36,651 | ₩36,704 | ₩35,913 | ₩36,114 | -1.46% | 2788.2만 |
|---|
| 2026.04.09 | ₩36,503 | ₩36,892 | ₩36,463 | ₩36,516 | +0.04% | 2704.8만 |
|---|
| 2026.04.08 | ₩36,557 | ₩36,879 | ₩36,181 | ₩36,852 | +0.81% | 3378.9만 |
|---|
| 2026.04.07 | ₩37,107 | ₩37,134 | ₩35,926 | ₩36,355 | -2.02% | 4662.1만 |
|---|
| 2026.04.06 | ₩37,818 | ₩37,871 | ₩37,308 | ₩37,335 | -1.28% | 2516.9만 |
|---|
| 2026.04.02 | ₩38,234 | ₩38,569 | ₩37,858 | ₩37,992 | -0.63% | 3092.1만 |
|---|
| 2026.04.01 | ₩37,925 | ₩38,421 | ₩37,617 | ₩38,301 | +0.99% | 4420.9만 |
|---|
| 2026.03.31 | ₩37,549 | ₩37,979 | ₩37,281 | ₩37,670 | +0.32% | 4484.2만 |
|---|
| 2026.03.30 | ₩36,785 | ₩37,321 | ₩36,423 | ₩37,254 | +1.28% | 4669.6만 |
|---|
| 2026.03.27 | ₩37,201 | ₩37,254 | ₩36,248 | ₩36,275 | -2.49% | 2912.5만 |
|---|
| 2026.03.26 | ₩36,557 | ₩37,308 | ₩36,543 | ₩36,986 | +1.17% | 2883.5만 |
|---|
| 2026.03.25 | ₩36,463 | ₩36,932 | ₩36,275 | ₩36,597 | +0.37% | 3760.4만 |
|---|
| 2026.03.24 | ₩35,685 | ₩36,396 | ₩35,470 | ₩36,168 | +1.35% | 3560.5만 |
|---|
| 2026.03.23 | ₩36,262 | ₩36,476 | ₩35,725 | ₩35,913 | -0.96% | 4294.5만 |
|---|
| 2026.03.20 | ₩36,771 | ₩36,959 | ₩35,953 | ₩36,181 | -1.61% | 6680.6만 |
|---|
| 2026.03.19 | ₩36,610 | ₩37,201 | ₩36,557 | ₩36,771 | +0.44% | 4794만 |
|---|
| 2026.03.18 | ₩36,409 | ₩36,731 | ₩36,007 | ₩36,651 | +0.66% | 4747.8만 |
|---|
| 2026.03.17 | ₩35,980 | ₩37,241 | ₩35,980 | ₩36,825 | +2.35% | 6009.8만 |
|---|
| 2026.03.16 | ₩35,819 | ₩36,074 | ₩35,577 | ₩35,698 | -0.34% | 2855.2만 |
|---|
| 2026.03.13 | ₩36,248 | ₩36,597 | ₩35,658 | ₩35,658 | -1.63% | 3427.1만 |
|---|
| 2026.03.12 | ₩36,369 | ₩36,382 | ₩35,725 | ₩36,033 | -0.92% | 3854.3만 |
|---|
| 2026.03.11 | ₩36,490 | ₩36,771 | ₩36,221 | ₩36,624 | +0.37% | 4056만 |
|---|
| 2026.03.10 | ₩35,980 | ₩36,610 | ₩35,577 | ₩36,436 | +1.27% | 4281.5만 |
|---|
| 2026.03.09 | ₩36,101 | ₩36,369 | ₩35,363 | ₩35,966 | -0.37% | 4279만 |
|---|
| 2026.03.06 | ₩35,604 | ₩36,396 | ₩35,188 | ₩36,288 | +1.92% | 5318.2만 |
|---|
| 2026.03.05 | ₩35,403 | ₩35,832 | ₩35,148 | ₩35,698 | +0.83% | 3890.9만 |
|---|
| 2026.03.04 | ₩35,913 | ₩35,926 | ₩35,349 | ₩35,712 | -0.56% | 3089.4만 |
|---|
| 2026.03.03 | ₩35,846 | ₩36,154 | ₩35,349 | ₩35,658 | -0.52% | 4148.6만 |
|---|
| 2026.03.02 | ₩36,986 | ₩37,040 | ₩36,449 | ₩36,570 | -1.12% | 4132.2만 |
|---|
| 2026.02.27 | ₩36,436 | ₩37,120 | ₩36,342 | ₩37,093 | +1.80% | 4188만 |
|---|
| 2026.02.26 | ₩36,570 | ₩36,584 | ₩36,047 | ₩36,355 | -0.59% | 3050.8만 |
|---|
| 2026.02.25 | ₩36,302 | ₩36,610 | ₩35,859 | ₩36,342 | +0.11% | 3268만 |
|---|
| 2026.02.24 | ₩36,409 | ₩36,785 | ₩36,329 | ₩36,409 | 0.00% | 3468.6만 |
|---|
| 2026.02.23 | ₩35,631 | ₩36,369 | ₩35,551 | ₩36,302 | +1.88% | 3416.6만 |
|---|
| 2026.02.20 | ₩35,832 | ₩35,926 | ₩35,363 | ₩35,752 | -0.22% | 4478.7만 |
|---|
| 2026.02.19 | ₩36,718 | ₩36,758 | ₩35,658 | ₩36,033 | -1.86% | 4031.7만 |
|---|
| 2026.02.18 | ₩36,812 | ₩36,865 | ₩36,503 | ₩36,718 | -0.26% | 2478만 |
|---|
| 2026.02.17 | ₩37,348 | ₩37,388 | ₩36,490 | ₩36,718 | -1.69% | 3212만 |
|---|
| 2026.02.13 | ₩37,026 | ₩37,482 | ₩36,959 | ₩36,999 | -0.07% | 3698.7만 |
|---|
| 2026.02.12 | ₩37,093 | ₩37,415 | ₩36,771 | ₩36,852 | -0.65% | 5880.5만 |
|---|
| 2026.02.11 | ₩36,959 | ₩37,482 | ₩36,637 | ₩37,201 | +0.65% | 4169.9만 |
|---|
| 2026.02.10 | ₩36,463 | ₩37,201 | ₩36,342 | ₩37,040 | +1.58% | 4376.1만 |
|---|
| 2026.02.09 | ₩36,463 | ₩36,718 | ₩35,940 | ₩36,288 | -0.48% | 4928.8만 |
|---|
| 2026.02.06 | ₩35,779 | ₩36,718 | ₩35,577 | ₩36,516 | +2.06% | 5069.2만 |
|---|
| 2026.02.05 | ₩35,899 | ₩36,476 | ₩35,497 | ₩35,537 | -1.01% | 7265.1만 |
|---|
| 2026.02.04 | ₩34,719 | ₩36,194 | ₩34,692 | ₩35,926 | +3.48% | 8302.6만 |
|---|
| 2026.02.03 | ₩34,021 | ₩35,027 | ₩33,887 | ₩34,571 | +1.62% | 9196.5만 |
|---|
| 2026.02.02 | ₩35,443 | ₩35,805 | ₩35,349 | ₩35,765 | +0.91% | 5213만 |
|---|
| 2026.01.30 | ₩35,054 | ₩35,510 | ₩34,746 | ₩35,470 | +1.19% | 5159.9만 |
|---|
| 2026.01.29 | ₩34,746 | ₩35,188 | ₩34,719 | ₩35,014 | +0.77% | 4437.4만 |
|---|
| 2026.01.28 | ₩35,242 | ₩35,403 | ₩34,558 | ₩34,692 | -1.56% | 4497.7만 |
|---|
| 2026.01.27 | ₩34,799 | ₩35,993 | ₩34,746 | ₩35,551 | +2.16% | 7557.5만 |
|---|
| 2026.01.26 | ₩34,383 | ₩34,772 | ₩34,343 | ₩34,719 | +0.98% | 4144.2만 |
|---|
| 2026.01.23 | ₩34,316 | ₩34,464 | ₩34,222 | ₩34,410 | +0.27% | 4540.2만 |
|---|
| 2026.01.22 | ₩34,746 | ₩35,296 | ₩34,544 | ₩35,014 | +0.77% | 4988.4만 |
|---|
| 2026.01.21 | ₩34,169 | ₩34,772 | ₩34,048 | ₩34,732 | +1.65% | 4726.4만 |
|---|
| 2026.01.20 | ₩34,115 | ₩34,410 | ₩33,659 | ₩34,236 | +0.35% | 5542.5만 |
|---|
| 2026.01.16 | ₩34,732 | ₩34,732 | ₩34,276 | ₩34,410 | -0.93% | 5947.1만 |
|---|
| 2026.01.15 | ₩34,276 | ₩34,732 | ₩33,874 | ₩34,732 | +1.33% | 5526.3만 |
|---|
| 2026.01.14 | ₩33,847 | ₩34,491 | ₩33,807 | ₩34,316 | +1.39% | 5373.8만 |
|---|
| 2026.01.13 | ₩33,968 | ₩34,061 | ₩33,498 | ₩33,739 | -0.67% | 4765.6만 |
|---|
| 2026.01.12 | ₩34,316 | ₩34,571 | ₩33,659 | ₩33,900 | -1.21% | 5025.6만 |
|---|
| 2026.01.09 | ₩33,994 | ₩34,276 | ₩33,847 | ₩34,182 | +0.55% | 3419만 |
|---|
| 2026.01.08 | ₩33,780 | ₩34,290 | ₩33,699 | ₩33,927 | +0.44% | 4297.7만 |
|---|
| 2026.01.07 | ₩34,330 | ₩34,625 | ₩33,726 | ₩33,914 | -1.21% | 5139.6만 |
|---|
| 2026.01.06 | ₩33,793 | ₩34,893 | ₩33,793 | ₩34,115 | +0.95% | 5097.7만 |
|---|
| 2026.01.05 | ₩33,807 | ₩34,075 | ₩33,471 | ₩33,766 | -0.12% | 5262.1만 |
|---|
| 2026.01.02 | ₩33,511 | ₩33,941 | ₩33,310 | ₩33,780 | +0.80% | 3597.7만 |
|---|
| 2025.12.31 | ₩33,498 | ₩33,565 | ₩33,377 | ₩33,404 | -0.28% | 2940.9만 |
|---|
| 2025.12.30 | ₩33,552 | ₩33,605 | ₩33,431 | ₩33,525 | -0.08% | 2882.2만 |
|---|
| 2025.12.29 | ₩33,605 | ₩33,807 | ₩33,498 | ₩33,538 | -0.20% | 3306.8만 |
|---|
| 2025.12.26 | ₩33,565 | ₩33,686 | ₩33,431 | ₩33,659 | +0.28% | 2161.8만 |
|---|
| 2025.12.24 | ₩33,431 | ₩33,726 | ₩33,418 | ₩33,578 | +0.44% | 1932.9만 |
|---|
| 2025.12.23 | ₩33,887 | ₩33,994 | ₩33,310 | ₩33,377 | -1.50% | 4369.3만 |
|---|
| 2025.12.22 | ₩33,807 | ₩34,075 | ₩33,713 | ₩33,820 | +0.04% | 3875.9만 |
|---|
| 2025.12.19 | ₩33,552 | ₩34,236 | ₩33,511 | ₩33,793 | +0.72% | 8759만 |
|---|
| 2025.12.18 | ₩33,552 | ₩33,847 | ₩33,511 | ₩33,592 | +0.12% | 4706.3만 |
|---|
| 2025.12.17 | ₩34,075 | ₩34,196 | ₩33,578 | ₩33,592 | -1.42% | 6125.5만 |
|---|
| 2025.12.16 | ₩35,470 | ₩35,564 | ₩33,431 | ₩34,249 | -3.44% | 1.1억 |
|---|
| 2025.12.15 | ₩34,638 | ₩35,752 | ₩34,625 | ₩35,457 | +2.36% | 6036만 |
|---|
| 2025.12.12 | ₩34,665 | ₩34,933 | ₩34,504 | ₩34,679 | +0.04% | 5160만 |
|---|
| 2025.12.11 | ₩34,611 | ₩34,933 | ₩34,357 | ₩34,611 | 0.00% | 3557만 |
|---|
| 2025.12.10 | ₩34,196 | ₩34,598 | ₩33,833 | ₩34,585 | +1.14% | 4363.5만 |
|---|
| 2025.12.09 | ₩34,880 | ₩35,054 | ₩33,713 | ₩33,981 | -2.58% | 4348.4만 |
|---|
| 2025.12.08 | ₩34,933 | ₩35,135 | ₩34,558 | ₩34,571 | -1.04% | 4520.9만 |
|---|
| 2025.12.05 | ₩34,571 | ₩35,041 | ₩34,397 | ₩34,920 | +1.01% | 4744.4만 |
|---|
| 2025.12.04 | ₩34,383 | ₩34,531 | ₩34,008 | ₩34,477 | +0.27% | 3545.4만 |
|---|
| 2025.12.03 | ₩33,968 | ₩34,732 | ₩33,941 | ₩34,303 | +0.99% | 5612.1만 |
|---|
| 2025.12.02 | ₩33,968 | ₩33,968 | ₩33,592 | ₩33,739 | -0.67% | 4382.7만 |
|---|
| 2025.12.01 | ₩34,558 | ₩34,799 | ₩33,847 | ₩33,900 | -1.90% | 5319.9만 |
|---|
| 2025.11.28 | ₩34,679 | ₩34,692 | ₩34,424 | ₩34,531 | -0.43% | 2262.8만 |
|---|
| 2025.11.26 | ₩34,477 | ₩34,625 | ₩34,316 | ₩34,491 | +0.04% | 3346.1만 |
|---|
| 2025.11.25 | ₩34,035 | ₩34,840 | ₩34,021 | ₩34,504 | +1.38% | 3913만 |
|---|
| 2025.11.24 | ₩33,686 | ₩34,169 | ₩33,605 | ₩33,833 | +0.44% | 6307.5만 |
|---|
| 2025.11.21 | ₩32,988 | ₩34,236 | ₩32,988 | ₩33,592 | +1.83% | 7307.9만 |
|---|
| 2025.11.20 | ₩33,391 | ₩33,538 | ₩32,572 | ₩32,733 | -1.97% | 5198.3만 |
|---|
| 2025.11.19 | ₩34,008 | ₩34,209 | ₩33,163 | ₩33,377 | -1.85% | 6200만 |
|---|
| 2025.11.18 | ₩33,605 | ₩34,222 | ₩33,511 | ₩34,142 | +1.60% | 6651.2만 |
|---|
| 2025.11.17 | ₩33,686 | ₩34,303 | ₩33,471 | ₩33,646 | -0.12% | 8804.2만 |
|---|
| 2025.11.14 | ₩34,437 | ₩34,571 | ₩33,498 | ₩33,619 | -2.38% | 9650.8만 |
|---|
| 2025.11.13 | ₩34,799 | ₩35,524 | ₩34,437 | ₩34,598 | -0.58% | 1.2억 |
|---|
| 2025.11.12 | ₩34,075 | ₩34,813 | ₩33,874 | ₩34,705 | +1.85% | 9600.8만 |
|---|
| 2025.11.11 | ₩32,854 | ₩34,222 | ₩32,787 | ₩34,222 | +4.16% | 1.4억 |
|---|
| 2025.11.10 | ₩33,082 | ₩33,391 | ₩32,076 | ₩32,720 | -1.09% | 1.5억 |
|---|
| 2025.11.07 | ₩32,639 | ₩33,042 | ₩32,344 | ₩32,774 | +0.41% | 1.2억 |
|---|
| 2025.11.06 | ₩33,203 | ₩33,713 | ₩32,921 | ₩33,337 | +0.40% | 1.2억 |
|---|
| 2025.11.05 | ₩32,707 | ₩33,096 | ₩32,411 | ₩33,015 | +0.94% | 1.1억 |
|---|
| 2025.11.04 | ₩32,720 | ₩33,807 | ₩32,465 | ₩32,599 | -0.37% | 1.7억 |
|---|
| 2025.11.03 | ₩32,988 | ₩33,203 | ₩32,747 | ₩33,082 | +0.28% | 1.4억 |
|---|
| 2025.10.31 | ₩32,572 | ₩33,176 | ₩32,411 | ₩33,069 | +1.52% | 1.3억 |
|---|
| 2025.10.30 | ₩32,613 | ₩33,136 | ₩32,398 | ₩32,586 | -0.08% | 1.6억 |
|---|
| 2025.10.29 | ₩32,908 | ₩33,042 | ₩32,505 | ₩32,586 | -0.98% | 6543.8만 |
|---|
| 2025.10.28 | ₩33,243 | ₩33,243 | ₩32,707 | ₩32,867 | -1.13% | 5015.2만 |
|---|
| 2025.10.27 | ₩33,189 | ₩33,270 | ₩33,042 | ₩33,230 | +0.12% | 3497.5만 |
|---|
| 2025.10.24 | ₩33,136 | ₩33,310 | ₩33,109 | ₩33,216 | +0.24% | 2742.9만 |
|---|
| 2025.10.23 | ₩33,216 | ₩33,243 | ₩32,881 | ₩33,096 | -0.36% | 3422만 |
|---|
| 2025.10.22 | ₩33,257 | ₩33,444 | ₩33,028 | ₩33,163 | -0.28% | 4866.3만 |
|---|
| 2025.10.21 | ₩33,163 | ₩33,485 | ₩33,002 | ₩33,337 | +0.53% | 4072.7만 |
|---|
| 2025.10.20 | ₩32,961 | ₩33,176 | ₩32,881 | ₩33,122 | +0.49% | 3585.7만 |
|---|
| 2025.10.17 | ₩32,465 | ₩32,908 | ₩32,411 | ₩32,881 | +1.28% | 4010.2만 |
|---|
| 2025.10.16 | ₩32,787 | ₩33,015 | ₩32,478 | ₩32,505 | -0.86% | 4439만 |
|---|
| 2025.10.15 | ₩32,854 | ₩32,975 | ₩32,478 | ₩32,720 | -0.41% | 4773만 |
|---|
| 2025.10.14 | ₩33,069 | ₩33,257 | ₩32,841 | ₩32,894 | -0.53% | 4227.7만 |
|---|
| 2025.10.13 | ₩33,324 | ₩33,471 | ₩33,015 | ₩33,176 | -0.44% | 4535.7만 |
|---|
| 2025.10.10 | ₩33,887 | ₩34,102 | ₩33,028 | ₩33,243 | -1.90% | 6496.4만 |
|---|