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 | ₩126,412 | ₩127,294 | ₩126,278 | ₩126,786 | +0.30% | 91.2만 |
| 2026.10.08 | ₩124,822 | ₩127,915 | ₩123,887 | ₩126,572 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,461 | ₩126,118 | ₩123,940 | ₩124,915 | +0.37% | 126.4만 |
| 2026.10.06 | ₩124,929 | ₩125,958 | ₩124,294 | ₩125,316 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,557 | ₩126,138 | ₩123,619 | ₩123,713 | -1.47% | 133.5만 |
| 2026.10.02 | ₩122,978 | ₩125,771 | ₩122,924 | ₩125,410 | +1.98% | 119.3만 |
| 2026.10.01 | ₩121,775 | ₩123,031 | ₩120,626 | ₩122,724 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,472 | ₩124,060 | ₩121,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,283 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,283 | ₩124,274 | ₩121,889 | ₩122,924 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩122,002 | ₩123,780 | ₩121,414 | ₩122,898 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,639 | ₩122,858 | ₩120,172 | ₩122,336 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,668 | ₩122,644 | ₩120,332 | ₩120,693 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩122,858 | ₩123,432 | ₩121,281 | ₩121,321 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩125,143 | ₩126,412 | ₩123,165 | ₩123,192 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,590 | ₩124,715 | ₩122,136 | ₩123,486 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,321 | ₩123,566 | ₩120,399 | ₩122,844 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩122,911 | ₩123,526 | ₩120,573 | ₩120,746 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,290 | ₩123,646 | ₩119,049 | ₩121,682 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,579 | ₩124,207 | ₩118,862 | ₩118,889 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩126,773 | ₩127,013 | ₩124,474 | ₩124,488 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,414 | ₩127,508 | ₩125,530 | ₩125,530 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩127,748 | ₩128,383 | ₩124,341 | ₩126,078 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,670 | ₩130,354 | ₩126,980 | ₩127,788 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩130,715 | ₩131,690 | ₩129,256 | ₩129,339 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩131,864 | ₩132,465 | ₩130,702 | ₩131,797 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,401 | ₩133,401 | ₩131,323 | ₩132,492 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,628 | ₩134,603 | ₩132,439 | ₩132,719 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,666 | ₩133,895 | ₩131,076 | ₩132,559 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,537 | ₩135,312 | ₩131,597 | ₩132,519 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,554 | ₩136,595 | ₩134,122 | ₩134,764 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩136,100 | ₩137,156 | ₩134,483 | ₩136,461 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,456 | ₩141,272 | ₩136,795 | ₩136,929 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩140,697 | ₩141,666 | ₩139,508 | ₩140,229 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,309 | ₩143,717 | ₩140,309 | ₩141,352 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,534 | ₩140,403 | ₩138,906 | ₩140,283 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,220 | ₩140,309 | ₩136,073 | ₩138,946 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩139,935 | ₩141,104 | ₩137,864 | ₩138,091 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,376 | ₩141,926 | ₩138,986 | ₩139,695 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,392 | ₩143,169 | ₩139,267 | ₩139,882 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,588 | ₩143,450 | ₩137,998 | ₩143,316 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩144,091 | ₩144,465 | ₩138,399 | ₩139,615 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,365 | ₩149,824 | ₩140,758 | ₩143,530 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,628 | ₩152,690 | ₩149,476 | ₩152,282 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩152,737 | ₩154,835 | ₩151,521 | ₩152,055 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,510 | ₩154,006 | ₩151,636 | ₩153,539 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩152,002 | ₩155,663 | ₩151,227 | ₩153,111 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩151,026 | ₩151,507 | ₩148,808 | ₩149,663 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩151,975 | ₩153,017 | ₩149,450 | ₩150,211 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,298 | ₩154,828 | ₩149,730 | ₩152,817 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,536 | ₩153,238 | ₩151,254 | ₩152,857 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,209 | ₩155,209 | ₩152,069 | ₩153,338 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,351 | ₩156,979 | ₩151,441 | ₩155,877 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,260 | ₩155,961 | ₩153,245 | ₩154,380 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩149,864 | ₩153,205 | ₩149,623 | ₩152,737 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,300 | ₩149,570 | ₩147,913 | ₩148,982 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,283 | ₩148,775 | ₩144,746 | ₩147,405 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,207 | ₩150,519 | ₩146,109 | ₩148,822 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩145,815 | ₩148,675 | ₩145,334 | ₩147,445 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩150,064 | ₩150,552 | ₩145,708 | ₩146,082 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,227 | ₩153,465 | ₩149,029 | ₩149,343 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,541 | ₩151,387 | ₩148,434 | ₩151,227 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩150,746 | ₩152,403 | ₩147,458 | ₩147,539 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,229 | ₩152,650 | ₩149,797 | ₩150,986 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩150,826 | ₩152,363 | ₩150,813 | ₩151,414 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩149,917 | ₩151,621 | ₩148,922 | ₩151,481 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,583 | ₩151,801 | ₩148,514 | ₩149,717 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩153,058 | ₩153,498 | ₩146,683 | ₩149,035 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,659 | ₩155,570 | ₩152,162 | ₩154,340 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,225 | ₩152,637 | ₩149,269 | ₩151,988 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,532 | ₩151,227 | ₩147,245 | ₩151,120 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩149,182 | ₩151,200 | ₩147,312 | ₩150,385 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩149,115 | ₩150,305 | ₩147,131 | ₩149,383 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,365 | ₩150,679 | ₩145,267 | ₩150,532 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩143,744 | ₩147,873 | ₩143,730 | ₩147,579 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩141,873 | ₩145,120 | ₩140,450 | ₩143,343 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,561 | ₩142,260 | ₩139,267 | ₩142,220 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,450 | ₩139,922 | ₩136,327 | ₩139,494 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩137,891 | ₩140,490 | ₩137,076 | ₩137,116 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,227 | ₩140,924 | ₩137,356 | ₩138,465 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩138,839 | ₩140,015 | ₩137,212 | ₩138,185 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,615 | ₩141,055 | ₩138,292 | ₩139,655 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩139,107 | ₩140,824 | ₩138,412 | ₩139,107 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,309 | ₩141,646 | ₩138,372 | ₩139,067 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩134,951 | ₩139,621 | ₩134,203 | ₩139,053 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,628 | ₩136,839 | ₩132,131 | ₩134,617 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩129,860 | ₩133,628 | ₩129,539 | ₩133,307 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩129,993 | ₩132,051 | ₩129,606 | ₩130,114 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩125,944 | ₩129,873 | ₩125,944 | ₩129,780 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,488 | ₩130,955 | ₩125,196 | ₩125,517 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,601 | ₩130,381 | ₩127,601 | ₩129,004 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩129,833 | ₩130,641 | ₩127,388 | ₩128,563 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,258 | ₩131,163 | ₩128,243 | ₩130,408 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,483 | ₩131,904 | ₩127,286 | ₩131,209 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,256 | ₩130,728 | ₩126,345 | ₩129,900 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩126,078 | ₩129,686 | ₩125,644 | ₩129,085 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,501 | ₩125,544 | ₩123,365 | ₩125,490 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩126,893 | ₩127,281 | ₩124,715 | ₩125,116 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,278 | ₩128,563 | ₩122,457 | ₩127,187 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,332 | ₩127,247 | ₩123,967 | ₩126,452 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩127,989 | ₩128,831 | ₩125,463 | ₩125,463 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,176 | ₩129,980 | ₩127,388 | ₩128,470 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,579 | ₩130,702 | ₩127,401 | ₩128,243 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,550 | ₩131,122 | ₩127,949 | ₩129,339 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,252 | ₩128,403 | ₩125,597 | ₩128,056 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩125,797 | ₩128,457 | ₩124,100 | ₩126,987 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩123,860 | ₩127,054 | ₩122,377 | ₩125,704 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,515 | ₩126,653 | ₩124,147 | ₩124,434 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,339 | ₩125,276 | ₩120,559 | ₩123,887 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩127,000 | ₩128,831 | ₩122,978 | ₩124,114 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩117,098 | ₩118,361 | ₩115,334 | ₩116,417 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩117,994 | ₩118,501 | ₩115,802 | ₩116,176 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,481 | ₩122,042 | ₩118,488 | ₩118,515 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,713 | ₩121,962 | ₩117,352 | ₩121,014 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,644 | ₩118,114 | ₩115,588 | ₩117,793 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,276 | ₩119,276 | ₩115,568 | ₩117,459 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,359 | ₩121,388 | ₩117,740 | ₩118,488 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩119,944 | ₩120,773 | ₩117,673 | ₩120,639 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩122,938 | ₩124,274 | ₩120,479 | ₩120,559 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩122,042 | ₩122,964 | ₩119,944 | ₩122,737 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩123,753 | ₩123,753 | ₩119,049 | ₩121,267 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,595 | ₩126,065 | ₩122,296 | ₩122,443 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩120,132 | ₩125,029 | ₩119,430 | ₩124,942 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩117,847 | ₩119,483 | ₩116,931 | ₩118,942 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,397 | ₩120,091 | ₩118,234 | ₩118,742 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,646 | ₩121,214 | ₩117,546 | ₩119,717 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩118,020 | ₩118,969 | ₩116,303 | ₩117,927 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩117,753 | ₩118,956 | ₩116,965 | ₩118,929 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,363 | ₩119,383 | ₩116,270 | ₩118,675 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,671 | ₩119,744 | ₩115,896 | ₩117,259 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,426 | ₩114,927 | ₩111,579 | ₩112,475 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,435 | ₩115,241 | ₩111,820 | ₩114,880 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,646 | ₩113,751 | ₩109,575 | ₩112,261 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩114,893 | ₩115,221 | ₩112,421 | ₩112,568 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,276 | ₩115,201 | ₩110,858 | ₩114,466 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩110,951 | ₩114,332 | ₩110,403 | ₩112,608 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,397 | ₩113,397 | ₩110,818 | ₩110,925 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,624 | ₩115,054 | ₩112,795 | ₩113,704 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩113,103 | ₩114,573 | ₩111,245 | ₩114,466 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,564 | ₩113,063 | ₩109,789 | ₩111,980 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩111,793 | ₩114,305 | ₩110,069 | ₩111,152 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,593 | ₩112,448 | ₩107,998 | ₩108,279 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,488 | ₩113,337 | ₩110,136 | ₩111,833 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,481 | ₩115,708 | ₩112,729 | ₩113,063 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,537 | ₩117,927 | ₩115,521 | ₩116,029 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩118,942 | ₩119,002 | ₩115,328 | ₩115,762 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,446 | ₩118,368 | ₩115,842 | ₩117,833 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,535 | ₩117,980 | ₩114,519 | ₩116,550 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,294 | ₩118,434 | ₩115,161 | ₩117,299 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,417 | ₩119,183 | ₩115,575 | ₩115,842 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩115,802 | ₩117,700 | ₩111,105 | ₩117,553 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,515 | ₩119,189 | ₩115,842 | ₩116,871 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩120,025 | ₩122,036 | ₩119,103 | ₩120,319 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,593 | ₩123,866 | ₩120,105 | ₩121,361 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩126,145 | ₩127,347 | ₩121,668 | ₩123,005 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,510 | ₩129,980 | ₩127,588 | ₩128,056 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩126,800 | ₩130,782 | ₩126,786 | ₩129,699 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,265 | ₩128,670 | ₩126,025 | ₩128,310 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩129,806 | ₩130,601 | ₩125,363 | ₩125,944 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩128,082 | ₩130,060 | ₩127,027 | ₩130,033 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩129,860 | ₩130,728 | ₩126,813 | ₩128,002 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩130,100 | ₩131,570 | ₩129,579 | ₩130,768 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,583 | ₩133,281 | ₩130,114 | ₩130,715 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,183 | ₩132,118 | ₩129,967 | ₩131,811 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩131,730 | ₩132,185 | ₩128,670 | ₩131,624 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩130,862 | ₩133,441 | ₩129,245 | ₩130,955 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,561 | ₩131,356 | ₩121,361 | ₩130,955 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,212 | ₩121,120 | ₩118,251 | ₩120,626 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩122,991 | ₩124,261 | ₩120,025 | ₩120,279 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩125,971 | ₩126,278 | ₩122,630 | ₩122,684 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,348 | ₩127,000 | ₩121,348 | ₩126,145 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,368 | ₩123,085 | ₩117,813 | ₩120,426 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩117,045 | ₩122,316 | ₩109,588 | ₩120,078 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩126,960 | ₩130,595 | ₩125,931 | ₩129,739 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,347 | ₩128,029 | ₩124,688 | ₩126,613 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,621 | ₩131,143 | ₩126,118 | ₩127,548 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩130,742 | ₩131,183 | ₩128,417 | ₩131,169 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,234 | ₩131,102 | ₩129,058 | ₩130,127 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,370 | ₩130,254 | ₩125,276 | ₩130,194 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,356 | ₩126,626 | ₩124,247 | ₩125,263 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩124,996 | ₩125,717 | ₩123,780 | ₩125,463 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,376 | ₩129,292 | ₩125,677 | ₩125,904 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,615 | ₩128,964 | ₩125,898 | ₩128,016 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩130,822 | ₩130,822 | ₩126,532 | ₩127,414 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩128,764 | ₩130,742 | ₩128,764 | ₩130,434 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,704 | ₩130,073 | ₩124,454 | ₩129,405 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩123,953 | ₩126,345 | ₩123,806 | ₩125,878 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,192 | ₩125,303 | ₩122,377 | ₩123,165 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩120,907 | ₩123,425 | ₩120,198 | ₩122,964 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,728 | ₩121,922 | ₩118,207 | ₩121,481 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,426 | ₩121,047 | ₩113,677 | ₩118,154 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,392 | ₩118,020 | ₩113,611 | ₩114,720 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,566 | ₩118,207 | ₩116,163 | ₩116,884 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩116,778 | ₩118,074 | ₩114,880 | ₩117,673 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,570 | ₩119,985 | ₩117,051 | ₩117,659 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,546 | ₩121,000 | ₩120,065 | ₩120,158 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,682 | ₩122,243 | ₩120,439 | ₩120,559 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩122,831 | ₩122,978 | ₩121,722 | ₩122,109 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,470 | ₩122,991 | ₩122,340 | ₩122,617 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,441 | ₩122,684 | ₩120,265 | ₩122,483 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩122,978 | ₩123,492 | ₩120,479 | ₩120,933 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,577 | ₩124,368 | ₩122,470 | ₩123,138 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩122,069 | ₩123,198 | ₩121,628 | ₩122,483 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩126,065 | ₩126,526 | ₩122,083 | ₩122,430 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩125,998 | ₩126,947 | ₩124,421 | ₩126,706 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩127,147 | ₩127,347 | ₩124,621 | ₩126,051 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,437 | ₩127,160 | ₩124,608 | ₩126,412 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,316 | ₩126,078 | ₩124,127 | ₩124,474 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,637 | ₩127,200 | ₩125,637 | ₩126,198 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,463 | ₩125,918 | ₩123,699 | ₩125,610 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,312 | ₩126,071 | ₩123,252 | ₩125,276 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩121,962 | ₩123,499 | ₩121,094 | ₩123,432 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩124,140 | ₩125,209 | ₩120,800 | ₩122,270 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩123,900 | ₩124,581 | ₩122,564 | ₩124,261 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,172 | ₩127,341 | ₩122,978 | ₩123,740 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩127,788 | ₩128,022 | ₩125,136 | ₩125,904 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩128,764 | ₩129,826 | ₩126,933 | ₩127,481 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,350 | ₩130,247 | ₩128,156 | ₩129,713 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,298 | ₩130,234 | ₩128,417 | ₩128,457 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,479 | ₩129,599 | ₩126,225 | ₩129,071 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩123,165 | ₩129,699 | ₩122,724 | ₩126,131 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,319 | ₩130,234 | ₩126,091 | ₩129,151 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩126,973 | ₩128,670 | ₩125,437 | ₩126,011 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,613 | ₩127,374 | ₩125,129 | ₩125,437 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩125,837 | ₩127,107 | ₩124,996 | ₩126,385 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,241 | ₩127,869 | ₩125,076 | ₩125,704 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,200 | ₩127,535 | ₩126,038 | ₩127,054 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,523 | ₩129,372 | ₩127,281 | ₩127,401 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩129,058 | ₩129,873 | ₩128,370 | ₩129,045 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩130,100 | ₩132,372 | ₩128,368 | ₩129,272 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,361 | ₩135,004 | ₩130,234 | ₩130,274 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩127,000 | ₩133,220 | ₩126,519 | ₩131,931 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,345 | ₩128,243 | ₩125,557 | ₩126,907 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,581 | ₩133,294 | ₩120,907 | ₩127,615 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,180 | ₩131,557 | ₩128,898 | ₩129,151 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,510 | ₩131,583 | ₩127,575 | ₩130,929 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩129,111 | ₩130,073 | ₩127,935 | ₩129,272 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩131,022 | ₩132,024 | ₩128,911 | ₩129,726 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,214 | ₩133,214 | ₩130,955 | ₩131,437 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩132,719 | ₩134,016 | ₩130,742 | ₩133,802 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩134,764 | ₩135,352 | ₩132,305 | ₩133,441 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩137,022 | ₩137,623 | ₩133,508 | ₩133,975 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,659 | ₩136,140 | ₩134,497 | ₩135,980 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩135,793 | ₩136,554 | ₩134,276 | ₩135,512 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,459 | ₩136,668 | ₩135,018 | ₩135,151 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩135,004 | ₩136,581 | ₩134,267 | ₩135,619 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,258 | ₩135,906 | ₩134,176 | ₩135,272 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩138,024 | ₩138,024 | ₩133,869 | ₩134,470 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩138,893 | ₩140,162 | ₩137,877 | ₩138,358 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,205 | ₩138,505 | ₩135,205 | ₩138,332 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩133,147 | ₩135,111 | ₩132,719 | ₩134,871 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩134,136 | ₩135,111 | ₩132,693 | ₩133,561 | -0.43% | 112.6만 |
|---|