시장 데이터를 불러오는 중
전체 종목
Performance Food Group Company Common Stock 과거 주가
Performance Food Group Company Common Stock · PFGC · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Performance Food Group Company Common Stock · PFGC · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,766 | ₩127,650 | ₩126,632 | ₩127,141 | +0.30% | 91.2만 |
| 2026.10.08 | ₩125,171 | ₩128,273 | ₩124,233 | ₩126,927 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,809 | ₩126,471 | ₩124,287 | ₩125,265 | +0.37% | 126.4만 |
| 2026.10.06 | ₩125,278 | ₩126,310 | ₩124,642 | ₩125,667 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,908 | ₩126,491 | ₩123,965 | ₩124,059 | -1.47% | 133.5만 |
| 2026.10.02 | ₩123,322 | ₩126,123 | ₩123,268 | ₩125,761 | +1.98% | 119.3만 |
| 2026.10.01 | ₩122,116 | ₩123,376 | ₩120,964 | ₩123,067 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,818 | ₩124,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,625 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,625 | ₩124,622 | ₩122,230 | ₩123,268 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩122,344 | ₩124,126 | ₩121,754 | ₩123,242 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,977 | ₩123,201 | ₩120,508 | ₩122,679 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩122,009 | ₩122,987 | ₩120,669 | ₩121,031 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩123,201 | ₩123,778 | ₩121,620 | ₩121,660 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩125,493 | ₩126,766 | ₩123,510 | ₩123,536 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,933 | ₩125,064 | ₩122,478 | ₩123,831 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,660 | ₩123,912 | ₩120,736 | ₩123,188 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩123,255 | ₩123,871 | ₩120,910 | ₩121,084 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,624 | ₩123,992 | ₩119,382 | ₩122,022 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,925 | ₩124,555 | ₩119,195 | ₩119,222 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩127,128 | ₩127,369 | ₩124,823 | ₩124,836 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,771 | ₩127,865 | ₩125,881 | ₩125,881 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩128,106 | ₩128,742 | ₩124,689 | ₩126,431 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩129,031 | ₩130,719 | ₩127,335 | ₩128,146 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩131,081 | ₩132,059 | ₩129,617 | ₩129,701 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩132,233 | ₩132,836 | ₩131,067 | ₩132,166 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,774 | ₩133,774 | ₩131,690 | ₩132,863 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩134,002 | ₩134,980 | ₩132,809 | ₩133,091 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩133,037 | ₩134,270 | ₩131,443 | ₩132,930 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,913 | ₩135,690 | ₩131,965 | ₩132,890 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,937 | ₩136,977 | ₩134,498 | ₩135,141 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩136,481 | ₩137,540 | ₩134,860 | ₩136,843 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,850 | ₩141,667 | ₩137,178 | ₩137,312 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩141,091 | ₩142,062 | ₩139,898 | ₩140,622 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,702 | ₩144,119 | ₩140,702 | ₩141,747 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,925 | ₩140,796 | ₩139,295 | ₩140,675 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,602 | ₩140,702 | ₩136,454 | ₩139,335 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩140,327 | ₩141,499 | ₩138,250 | ₩138,478 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,769 | ₩142,324 | ₩139,375 | ₩140,086 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,788 | ₩143,570 | ₩139,657 | ₩140,273 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,978 | ₩143,851 | ₩138,384 | ₩143,717 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩144,494 | ₩144,870 | ₩138,786 | ₩140,005 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,761 | ₩150,243 | ₩141,152 | ₩143,932 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩152,052 | ₩153,117 | ₩149,895 | ₩152,709 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩153,164 | ₩155,268 | ₩151,945 | ₩152,481 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,936 | ₩154,437 | ₩152,060 | ₩153,968 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩152,427 | ₩156,099 | ₩151,650 | ₩153,539 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩151,449 | ₩151,931 | ₩149,225 | ₩150,082 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩152,400 | ₩153,446 | ₩149,868 | ₩150,632 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,727 | ₩155,261 | ₩150,149 | ₩153,245 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,963 | ₩153,667 | ₩151,677 | ₩153,285 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,643 | ₩155,643 | ₩152,494 | ₩153,767 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,781 | ₩157,419 | ₩151,864 | ₩156,313 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,692 | ₩156,398 | ₩153,673 | ₩154,813 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩150,283 | ₩153,633 | ₩150,042 | ₩153,164 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,715 | ₩149,988 | ₩148,327 | ₩149,399 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,692 | ₩149,191 | ₩145,151 | ₩147,818 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,622 | ₩150,940 | ₩146,518 | ₩149,238 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩146,223 | ₩149,091 | ₩145,741 | ₩147,858 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩150,484 | ₩150,973 | ₩146,116 | ₩146,491 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,650 | ₩153,895 | ₩149,446 | ₩149,761 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,957 | ₩151,811 | ₩148,849 | ₩151,650 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩151,168 | ₩152,829 | ₩147,871 | ₩147,952 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,655 | ₩153,077 | ₩150,216 | ₩151,409 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩151,248 | ₩152,789 | ₩151,235 | ₩151,838 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩150,337 | ₩152,045 | ₩149,339 | ₩151,905 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩150,002 | ₩152,226 | ₩148,930 | ₩150,136 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩153,486 | ₩153,928 | ₩147,094 | ₩149,452 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩154,089 | ₩156,005 | ₩152,588 | ₩154,772 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,645 | ₩153,064 | ₩149,687 | ₩152,414 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,953 | ₩151,650 | ₩147,657 | ₩151,543 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩149,600 | ₩151,623 | ₩147,724 | ₩150,806 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩149,533 | ₩150,725 | ₩147,543 | ₩149,801 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,777 | ₩151,101 | ₩145,674 | ₩150,953 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩144,146 | ₩148,287 | ₩144,133 | ₩147,992 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩142,270 | ₩145,526 | ₩140,843 | ₩143,744 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,952 | ₩142,659 | ₩139,657 | ₩142,618 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,834 | ₩140,313 | ₩136,709 | ₩139,885 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩138,277 | ₩140,883 | ₩137,459 | ₩137,499 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,617 | ₩141,319 | ₩137,741 | ₩138,853 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩139,228 | ₩140,407 | ₩137,596 | ₩138,571 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩140,005 | ₩141,450 | ₩138,679 | ₩140,045 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩139,496 | ₩141,218 | ₩138,799 | ₩139,496 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,702 | ₩142,042 | ₩138,759 | ₩139,456 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩135,329 | ₩140,012 | ₩134,578 | ₩139,442 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩134,002 | ₩137,222 | ₩132,501 | ₩134,994 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩130,223 | ₩134,002 | ₩129,902 | ₩133,680 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩130,357 | ₩132,421 | ₩129,969 | ₩130,478 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩126,297 | ₩130,237 | ₩126,297 | ₩130,143 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,853 | ₩131,322 | ₩125,546 | ₩125,868 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,959 | ₩130,746 | ₩127,959 | ₩129,366 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩130,196 | ₩131,007 | ₩127,744 | ₩128,923 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,620 | ₩131,530 | ₩128,602 | ₩130,773 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,843 | ₩132,273 | ₩127,642 | ₩131,577 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,615 | ₩131,094 | ₩126,699 | ₩130,263 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩126,431 | ₩130,049 | ₩125,995 | ₩129,446 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,850 | ₩125,895 | ₩123,711 | ₩125,841 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩127,248 | ₩127,637 | ₩125,064 | ₩125,466 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,632 | ₩128,923 | ₩122,799 | ₩127,543 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,685 | ₩127,603 | ₩124,314 | ₩126,806 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩128,347 | ₩129,191 | ₩125,814 | ₩125,814 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,535 | ₩130,344 | ₩127,744 | ₩128,830 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,942 | ₩131,067 | ₩127,758 | ₩128,602 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,910 | ₩131,489 | ₩128,307 | ₩129,701 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,605 | ₩128,763 | ₩125,948 | ₩128,414 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩126,149 | ₩128,816 | ₩124,448 | ₩127,342 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩124,206 | ₩127,409 | ₩122,719 | ₩126,056 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,863 | ₩127,007 | ₩124,495 | ₩124,783 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,684 | ₩125,627 | ₩120,897 | ₩124,233 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩127,356 | ₩129,191 | ₩123,322 | ₩124,461 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩117,426 | ₩118,692 | ₩115,657 | ₩116,743 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩118,324 | ₩118,833 | ₩116,126 | ₩116,501 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,821 | ₩122,384 | ₩118,820 | ₩118,846 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩118,042 | ₩122,304 | ₩117,681 | ₩121,352 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,970 | ₩118,444 | ₩115,912 | ₩118,123 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,610 | ₩119,610 | ₩115,892 | ₩117,788 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,696 | ₩121,727 | ₩118,069 | ₩118,820 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩120,280 | ₩121,111 | ₩118,002 | ₩120,977 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩123,282 | ₩124,622 | ₩120,816 | ₩120,897 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩122,384 | ₩123,309 | ₩120,280 | ₩123,081 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩124,099 | ₩124,099 | ₩119,382 | ₩121,607 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,943 | ₩126,417 | ₩122,639 | ₩122,786 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩120,468 | ₩125,379 | ₩119,764 | ₩125,292 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩118,176 | ₩119,818 | ₩117,258 | ₩119,275 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,731 | ₩120,428 | ₩118,565 | ₩119,074 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,975 | ₩121,553 | ₩117,875 | ₩120,052 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩118,351 | ₩119,302 | ₩116,629 | ₩118,257 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩118,083 | ₩119,289 | ₩117,292 | ₩119,262 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,689 | ₩119,717 | ₩116,595 | ₩119,007 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,997 | ₩120,079 | ₩116,220 | ₩117,587 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,746 | ₩115,248 | ₩111,892 | ₩112,789 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,749 | ₩115,563 | ₩112,133 | ₩115,202 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,959 | ₩114,069 | ₩109,882 | ₩112,575 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩115,215 | ₩115,543 | ₩112,736 | ₩112,883 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,593 | ₩115,523 | ₩111,168 | ₩114,786 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩111,262 | ₩114,652 | ₩110,712 | ₩112,923 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,714 | ₩113,714 | ₩111,128 | ₩111,235 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,942 | ₩115,376 | ₩113,111 | ₩114,022 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩113,419 | ₩114,893 | ₩111,557 | ₩114,786 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,873 | ₩113,379 | ₩110,096 | ₩112,294 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩112,106 | ₩114,625 | ₩110,377 | ₩111,463 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,905 | ₩112,763 | ₩108,300 | ₩108,582 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,803 | ₩113,654 | ₩110,444 | ₩112,146 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,805 | ₩116,032 | ₩113,044 | ₩113,379 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,863 | ₩118,257 | ₩115,845 | ₩116,354 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩119,275 | ₩119,335 | ₩115,650 | ₩116,086 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,774 | ₩118,699 | ₩116,166 | ₩118,163 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,858 | ₩118,310 | ₩114,840 | ₩116,877 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,617 | ₩118,766 | ₩115,483 | ₩117,627 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,743 | ₩119,516 | ₩115,898 | ₩116,166 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩116,126 | ₩118,029 | ₩111,416 | ₩117,882 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,846 | ₩119,523 | ₩116,166 | ₩117,198 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩120,361 | ₩122,377 | ₩119,436 | ₩120,655 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,938 | ₩124,213 | ₩120,441 | ₩121,701 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩126,498 | ₩127,704 | ₩122,009 | ₩123,349 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,870 | ₩130,344 | ₩127,945 | ₩128,414 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩127,154 | ₩131,148 | ₩127,141 | ₩130,062 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,618 | ₩129,031 | ₩126,377 | ₩128,669 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩130,170 | ₩130,967 | ₩125,714 | ₩126,297 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩128,441 | ₩130,424 | ₩127,382 | ₩130,397 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩130,223 | ₩131,094 | ₩127,168 | ₩128,361 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩130,464 | ₩131,938 | ₩129,942 | ₩131,134 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,952 | ₩133,654 | ₩130,478 | ₩131,081 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,550 | ₩132,488 | ₩130,330 | ₩132,180 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩132,099 | ₩132,555 | ₩129,031 | ₩131,992 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩131,228 | ₩133,814 | ₩129,607 | ₩131,322 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,902 | ₩131,724 | ₩121,701 | ₩131,322 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,548 | ₩121,459 | ₩118,582 | ₩120,964 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩123,335 | ₩124,608 | ₩120,361 | ₩120,615 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩126,324 | ₩126,632 | ₩122,974 | ₩123,027 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,687 | ₩127,356 | ₩121,687 | ₩126,498 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,699 | ₩123,429 | ₩118,143 | ₩120,763 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩117,372 | ₩122,659 | ₩109,895 | ₩120,414 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩127,315 | ₩130,960 | ₩126,283 | ₩130,103 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,704 | ₩128,387 | ₩125,037 | ₩126,967 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,987 | ₩131,510 | ₩126,471 | ₩127,905 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩131,108 | ₩131,550 | ₩128,776 | ₩131,536 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,598 | ₩131,469 | ₩129,419 | ₩130,491 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,721 | ₩130,618 | ₩125,627 | ₩130,558 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,707 | ₩126,980 | ₩124,595 | ₩125,613 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩125,345 | ₩126,069 | ₩124,126 | ₩125,814 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,736 | ₩129,654 | ₩126,029 | ₩126,257 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,972 | ₩129,325 | ₩126,250 | ₩128,374 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩131,188 | ₩131,188 | ₩126,886 | ₩127,771 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩129,124 | ₩131,108 | ₩129,124 | ₩130,799 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩126,056 | ₩130,438 | ₩124,803 | ₩129,768 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩124,300 | ₩126,699 | ₩124,153 | ₩126,230 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,536 | ₩125,654 | ₩122,719 | ₩123,510 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩121,245 | ₩123,771 | ₩120,535 | ₩123,309 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩119,061 | ₩122,263 | ₩118,538 | ₩121,821 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,746 | ₩121,386 | ₩113,996 | ₩118,485 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,721 | ₩118,351 | ₩113,928 | ₩115,041 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,895 | ₩118,538 | ₩116,488 | ₩117,212 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩117,104 | ₩118,404 | ₩115,202 | ₩118,002 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,905 | ₩120,320 | ₩117,379 | ₩117,989 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,883 | ₩121,339 | ₩120,401 | ₩120,495 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩122,022 | ₩122,585 | ₩120,776 | ₩120,897 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩123,175 | ₩123,322 | ₩122,062 | ₩122,451 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,813 | ₩123,335 | ₩122,683 | ₩122,960 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,781 | ₩123,027 | ₩120,602 | ₩122,826 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩123,322 | ₩123,838 | ₩120,816 | ₩121,272 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,920 | ₩124,716 | ₩122,813 | ₩123,483 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩122,411 | ₩123,543 | ₩121,969 | ₩122,826 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩126,417 | ₩126,880 | ₩122,424 | ₩122,773 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩126,350 | ₩127,302 | ₩124,769 | ₩127,061 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩127,503 | ₩127,704 | ₩124,970 | ₩126,404 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,788 | ₩127,516 | ₩124,957 | ₩126,766 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,667 | ₩126,431 | ₩124,474 | ₩124,823 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,989 | ₩127,557 | ₩125,989 | ₩126,551 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,814 | ₩126,270 | ₩124,046 | ₩125,962 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,657 | ₩126,424 | ₩123,597 | ₩125,627 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩122,304 | ₩123,845 | ₩121,433 | ₩123,778 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩124,488 | ₩125,560 | ₩121,138 | ₩122,612 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩124,247 | ₩124,930 | ₩122,907 | ₩124,608 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,525 | ₩127,697 | ₩123,322 | ₩124,086 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩128,146 | ₩128,381 | ₩125,486 | ₩126,257 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩129,124 | ₩130,190 | ₩127,288 | ₩127,838 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,709 | ₩130,612 | ₩128,515 | ₩130,076 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,660 | ₩130,598 | ₩128,776 | ₩128,816 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,833 | ₩129,962 | ₩126,578 | ₩129,433 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩123,510 | ₩130,062 | ₩123,067 | ₩126,484 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,672 | ₩130,598 | ₩126,444 | ₩129,513 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩127,329 | ₩129,031 | ₩125,788 | ₩126,364 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,967 | ₩127,731 | ₩125,479 | ₩125,788 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩126,190 | ₩127,463 | ₩125,345 | ₩126,739 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,597 | ₩128,227 | ₩125,426 | ₩126,056 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,557 | ₩127,892 | ₩126,391 | ₩127,409 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,883 | ₩129,734 | ₩127,637 | ₩127,758 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩129,419 | ₩130,237 | ₩128,729 | ₩129,406 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩130,464 | ₩132,742 | ₩128,728 | ₩129,634 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,734 | ₩135,382 | ₩130,598 | ₩130,639 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩127,356 | ₩133,593 | ₩126,873 | ₩132,300 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,699 | ₩128,602 | ₩125,908 | ₩127,262 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,930 | ₩133,667 | ₩121,245 | ₩127,972 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,545 | ₩131,925 | ₩129,258 | ₩129,513 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,870 | ₩131,952 | ₩127,932 | ₩131,295 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩129,473 | ₩130,438 | ₩128,294 | ₩129,634 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩131,389 | ₩132,394 | ₩129,272 | ₩130,089 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,587 | ₩133,587 | ₩131,322 | ₩131,804 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩133,091 | ₩134,391 | ₩131,108 | ₩134,176 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩135,141 | ₩135,731 | ₩132,675 | ₩133,814 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩137,406 | ₩138,009 | ₩133,881 | ₩134,350 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩136,039 | ₩136,521 | ₩134,873 | ₩136,360 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩136,173 | ₩136,937 | ₩134,652 | ₩135,891 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,838 | ₩137,051 | ₩135,396 | ₩135,530 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩135,382 | ₩136,963 | ₩134,643 | ₩135,999 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,637 | ₩136,287 | ₩134,551 | ₩135,650 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩138,411 | ₩138,411 | ₩134,243 | ₩134,846 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩139,282 | ₩140,555 | ₩138,263 | ₩138,746 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,583 | ₩138,893 | ₩135,583 | ₩138,719 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩133,520 | ₩135,489 | ₩133,091 | ₩135,248 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩134,511 | ₩135,489 | ₩133,064 | ₩133,935 | -0.43% | 112.6만 |
|---|