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 | ₩126,378 | ₩127,260 | ₩126,244 | ₩126,752 | +0.30% | 91.2만 |
| 2026.10.08 | ₩124,788 | ₩127,881 | ₩123,853 | ₩126,538 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,428 | ₩126,084 | ₩123,907 | ₩124,882 | +0.37% | 126.4만 |
| 2026.10.06 | ₩124,895 | ₩125,924 | ₩124,261 | ₩125,283 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,523 | ₩126,104 | ₩123,586 | ₩123,679 | -1.47% | 133.5만 |
| 2026.10.02 | ₩122,945 | ₩125,737 | ₩122,891 | ₩125,376 | +1.98% | 119.3만 |
| 2026.10.01 | ₩121,742 | ₩122,998 | ₩120,593 | ₩122,691 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,439 | ₩124,027 | ₩121,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,250 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,250 | ₩124,241 | ₩121,856 | ₩122,891 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩121,970 | ₩123,746 | ₩121,382 | ₩122,865 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,607 | ₩122,824 | ₩120,139 | ₩122,303 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,636 | ₩122,611 | ₩120,300 | ₩120,660 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩122,824 | ₩123,399 | ₩121,248 | ₩121,288 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩125,109 | ₩126,378 | ₩123,132 | ₩123,158 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,557 | ₩124,681 | ₩122,103 | ₩123,452 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,288 | ₩123,533 | ₩120,366 | ₩122,811 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩122,878 | ₩123,492 | ₩120,540 | ₩120,714 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,258 | ₩123,613 | ₩119,017 | ₩121,649 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,546 | ₩124,174 | ₩118,830 | ₩118,857 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩126,739 | ₩126,979 | ₩124,441 | ₩124,454 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,380 | ₩127,473 | ₩125,496 | ₩125,496 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩127,714 | ₩128,349 | ₩124,307 | ₩126,044 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,636 | ₩130,319 | ₩126,946 | ₩127,754 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩130,680 | ₩131,655 | ₩129,221 | ₩129,304 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩131,829 | ₩132,430 | ₩130,666 | ₩131,762 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,365 | ₩133,365 | ₩131,288 | ₩132,456 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,592 | ₩134,567 | ₩132,403 | ₩132,684 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,630 | ₩133,859 | ₩131,040 | ₩132,523 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,500 | ₩135,275 | ₩131,561 | ₩132,483 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,518 | ₩136,558 | ₩134,086 | ₩134,728 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩136,063 | ₩137,119 | ₩134,447 | ₩136,424 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,419 | ₩141,233 | ₩136,758 | ₩136,892 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩140,659 | ₩141,628 | ₩139,470 | ₩140,191 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,272 | ₩143,678 | ₩140,272 | ₩141,314 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,497 | ₩140,365 | ₩138,869 | ₩140,245 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,184 | ₩140,272 | ₩136,037 | ₩138,909 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩139,898 | ₩141,066 | ₩137,827 | ₩138,054 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,338 | ₩141,888 | ₩138,949 | ₩139,657 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,354 | ₩143,130 | ₩139,230 | ₩139,844 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,550 | ₩143,411 | ₩137,960 | ₩143,277 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩144,052 | ₩144,426 | ₩138,361 | ₩139,577 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,327 | ₩149,783 | ₩140,720 | ₩143,491 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,587 | ₩152,649 | ₩149,436 | ₩152,241 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩152,696 | ₩154,793 | ₩151,480 | ₩152,014 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,469 | ₩153,965 | ₩151,595 | ₩153,497 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩151,961 | ₩155,621 | ₩151,186 | ₩153,070 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩150,986 | ₩151,467 | ₩148,768 | ₩149,623 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩151,934 | ₩152,976 | ₩149,409 | ₩150,171 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,257 | ₩154,786 | ₩149,690 | ₩152,776 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,495 | ₩153,197 | ₩151,213 | ₩152,816 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,167 | ₩155,167 | ₩152,028 | ₩153,297 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,310 | ₩156,937 | ₩151,400 | ₩155,835 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,219 | ₩155,919 | ₩153,203 | ₩154,339 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩149,823 | ₩153,163 | ₩149,583 | ₩152,696 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,260 | ₩149,530 | ₩147,873 | ₩148,942 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,243 | ₩148,735 | ₩144,707 | ₩147,365 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,167 | ₩150,478 | ₩146,069 | ₩148,781 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩145,776 | ₩148,634 | ₩145,295 | ₩147,405 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩150,024 | ₩150,511 | ₩145,669 | ₩146,043 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,186 | ₩153,424 | ₩148,988 | ₩149,302 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,501 | ₩151,346 | ₩148,394 | ₩151,186 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩150,705 | ₩152,362 | ₩147,419 | ₩147,499 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,188 | ₩152,609 | ₩149,757 | ₩150,946 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩150,785 | ₩152,322 | ₩150,772 | ₩151,373 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩149,877 | ₩151,580 | ₩148,882 | ₩151,440 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,543 | ₩151,761 | ₩148,474 | ₩149,676 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩153,016 | ₩153,457 | ₩146,644 | ₩148,995 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,617 | ₩155,528 | ₩152,121 | ₩154,299 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,184 | ₩152,595 | ₩149,229 | ₩151,948 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,491 | ₩151,186 | ₩147,205 | ₩151,079 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩149,142 | ₩151,159 | ₩147,272 | ₩150,344 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩149,075 | ₩150,264 | ₩147,091 | ₩149,342 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,325 | ₩150,638 | ₩145,228 | ₩150,491 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩143,705 | ₩147,833 | ₩143,692 | ₩147,539 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩141,835 | ₩145,081 | ₩140,412 | ₩143,304 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,523 | ₩142,222 | ₩139,230 | ₩142,182 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,413 | ₩139,884 | ₩136,291 | ₩139,457 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩137,854 | ₩140,452 | ₩137,039 | ₩137,079 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,190 | ₩140,886 | ₩137,319 | ₩138,428 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩138,802 | ₩139,978 | ₩137,175 | ₩138,147 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,577 | ₩141,017 | ₩138,254 | ₩139,617 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩139,069 | ₩140,786 | ₩138,375 | ₩139,069 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,272 | ₩141,608 | ₩138,335 | ₩139,029 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩134,915 | ₩139,584 | ₩134,166 | ₩139,016 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,592 | ₩136,802 | ₩132,096 | ₩134,581 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩129,825 | ₩133,592 | ₩129,504 | ₩133,271 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩129,958 | ₩132,016 | ₩129,571 | ₩130,079 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩125,910 | ₩129,838 | ₩125,910 | ₩129,745 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,453 | ₩130,920 | ₩125,162 | ₩125,483 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,567 | ₩130,346 | ₩127,567 | ₩128,970 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩129,798 | ₩130,606 | ₩127,353 | ₩128,529 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,224 | ₩131,127 | ₩128,208 | ₩130,372 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,449 | ₩131,869 | ₩127,252 | ₩131,174 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,222 | ₩130,693 | ₩126,311 | ₩129,865 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩126,044 | ₩129,651 | ₩125,610 | ₩129,050 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,468 | ₩125,510 | ₩123,332 | ₩125,456 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩126,859 | ₩127,246 | ₩124,681 | ₩125,082 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,244 | ₩128,529 | ₩122,424 | ₩127,153 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,298 | ₩127,213 | ₩123,933 | ₩126,418 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩127,954 | ₩128,796 | ₩125,430 | ₩125,430 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,141 | ₩129,945 | ₩127,353 | ₩128,435 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,544 | ₩130,666 | ₩127,367 | ₩128,208 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,515 | ₩131,087 | ₩127,914 | ₩129,304 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,218 | ₩128,369 | ₩125,563 | ₩128,021 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩125,764 | ₩128,422 | ₩124,067 | ₩126,952 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩123,826 | ₩127,019 | ₩122,344 | ₩125,670 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,481 | ₩126,618 | ₩124,114 | ₩124,401 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,305 | ₩125,243 | ₩120,527 | ₩123,853 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩126,966 | ₩128,796 | ₩122,945 | ₩124,080 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩117,067 | ₩118,329 | ₩115,303 | ₩116,385 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩117,962 | ₩118,469 | ₩115,771 | ₩116,145 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,448 | ₩122,010 | ₩118,456 | ₩118,483 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,681 | ₩121,929 | ₩117,320 | ₩120,981 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,612 | ₩118,082 | ₩115,557 | ₩117,761 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,244 | ₩119,244 | ₩115,537 | ₩117,427 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,326 | ₩121,355 | ₩117,708 | ₩118,456 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩119,912 | ₩120,740 | ₩117,641 | ₩120,607 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩122,905 | ₩124,241 | ₩120,447 | ₩120,527 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩122,010 | ₩122,931 | ₩119,912 | ₩122,704 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩123,720 | ₩123,720 | ₩119,017 | ₩121,235 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,561 | ₩126,031 | ₩122,263 | ₩122,410 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩120,099 | ₩124,995 | ₩119,398 | ₩124,909 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩117,815 | ₩119,451 | ₩116,900 | ₩118,910 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,364 | ₩120,059 | ₩118,202 | ₩118,710 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,614 | ₩121,181 | ₩117,514 | ₩119,685 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩117,988 | ₩118,937 | ₩116,272 | ₩117,895 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩117,721 | ₩118,924 | ₩116,933 | ₩118,897 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,332 | ₩119,351 | ₩116,238 | ₩118,643 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,639 | ₩119,712 | ₩115,864 | ₩117,227 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,395 | ₩114,896 | ₩111,549 | ₩112,444 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,404 | ₩115,210 | ₩111,790 | ₩114,849 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,616 | ₩113,720 | ₩109,545 | ₩112,231 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩114,862 | ₩115,190 | ₩112,391 | ₩112,538 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,246 | ₩115,170 | ₩110,828 | ₩114,435 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩110,921 | ₩114,301 | ₩110,374 | ₩112,578 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,366 | ₩113,366 | ₩110,788 | ₩110,895 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,593 | ₩115,023 | ₩112,765 | ₩113,673 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩113,072 | ₩114,542 | ₩111,215 | ₩114,435 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,534 | ₩113,032 | ₩109,759 | ₩111,950 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩111,763 | ₩114,275 | ₩110,040 | ₩111,122 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,563 | ₩112,418 | ₩107,969 | ₩108,250 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,458 | ₩113,306 | ₩110,107 | ₩111,803 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,450 | ₩115,677 | ₩112,698 | ₩113,032 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,506 | ₩117,895 | ₩115,490 | ₩115,998 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩118,910 | ₩118,970 | ₩115,297 | ₩115,731 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,414 | ₩118,336 | ₩115,811 | ₩117,801 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,504 | ₩117,948 | ₩114,488 | ₩116,519 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,263 | ₩118,403 | ₩115,130 | ₩117,267 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,385 | ₩119,151 | ₩115,544 | ₩115,811 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩115,771 | ₩117,668 | ₩111,075 | ₩117,521 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,483 | ₩119,157 | ₩115,811 | ₩116,840 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩119,992 | ₩122,003 | ₩119,071 | ₩120,286 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,559 | ₩123,833 | ₩120,072 | ₩121,328 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩126,111 | ₩127,313 | ₩121,636 | ₩122,971 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,475 | ₩129,945 | ₩127,554 | ₩128,021 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩126,765 | ₩130,746 | ₩126,752 | ₩129,664 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,231 | ₩128,636 | ₩125,991 | ₩128,275 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩129,771 | ₩130,566 | ₩125,329 | ₩125,910 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩128,048 | ₩130,025 | ₩126,993 | ₩129,998 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩129,825 | ₩130,693 | ₩126,779 | ₩127,968 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩130,065 | ₩131,535 | ₩129,544 | ₩130,733 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,548 | ₩133,245 | ₩130,079 | ₩130,680 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,147 | ₩132,082 | ₩129,932 | ₩131,775 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩131,695 | ₩132,149 | ₩128,636 | ₩131,588 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩130,827 | ₩133,405 | ₩129,210 | ₩130,920 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,529 | ₩131,321 | ₩121,328 | ₩130,920 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,179 | ₩121,088 | ₩118,220 | ₩120,593 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩122,958 | ₩124,227 | ₩119,992 | ₩120,246 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩125,937 | ₩126,244 | ₩122,597 | ₩122,651 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,315 | ₩126,966 | ₩121,315 | ₩126,111 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,336 | ₩123,052 | ₩117,781 | ₩120,393 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩117,013 | ₩122,283 | ₩109,559 | ₩120,046 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩126,926 | ₩130,559 | ₩125,897 | ₩129,704 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,313 | ₩127,994 | ₩124,655 | ₩126,578 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,586 | ₩131,107 | ₩126,084 | ₩127,514 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩130,706 | ₩131,147 | ₩128,382 | ₩131,134 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,199 | ₩131,067 | ₩129,023 | ₩130,092 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,336 | ₩130,219 | ₩125,243 | ₩130,159 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,323 | ₩126,592 | ₩124,214 | ₩125,229 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩124,962 | ₩125,683 | ₩123,746 | ₩125,430 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,342 | ₩129,257 | ₩125,643 | ₩125,870 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,580 | ₩128,930 | ₩125,864 | ₩127,981 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩130,787 | ₩130,787 | ₩126,498 | ₩127,380 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩128,729 | ₩130,706 | ₩128,729 | ₩130,399 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,670 | ₩130,038 | ₩124,421 | ₩129,370 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩123,920 | ₩126,311 | ₩123,773 | ₩125,844 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,158 | ₩125,269 | ₩122,344 | ₩123,132 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩120,874 | ₩123,392 | ₩120,166 | ₩122,931 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,696 | ₩121,889 | ₩118,175 | ₩121,448 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,395 | ₩121,014 | ₩113,647 | ₩118,122 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,361 | ₩117,988 | ₩113,580 | ₩114,689 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,534 | ₩118,175 | ₩116,132 | ₩116,853 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩116,746 | ₩118,042 | ₩114,849 | ₩117,641 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,538 | ₩119,952 | ₩117,020 | ₩117,628 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,513 | ₩120,968 | ₩120,032 | ₩120,126 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,649 | ₩122,210 | ₩120,406 | ₩120,527 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩122,798 | ₩122,945 | ₩121,689 | ₩122,076 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,437 | ₩122,958 | ₩122,307 | ₩122,584 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,408 | ₩122,651 | ₩120,233 | ₩122,450 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩122,945 | ₩123,459 | ₩120,447 | ₩120,901 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,544 | ₩124,334 | ₩122,437 | ₩123,105 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩122,036 | ₩123,165 | ₩121,595 | ₩122,450 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩126,031 | ₩126,492 | ₩122,050 | ₩122,397 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩125,964 | ₩126,912 | ₩124,388 | ₩126,672 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩127,113 | ₩127,313 | ₩124,588 | ₩126,017 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,403 | ₩127,126 | ₩124,575 | ₩126,378 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,283 | ₩126,044 | ₩124,094 | ₩124,441 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,603 | ₩127,166 | ₩125,603 | ₩126,164 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,430 | ₩125,884 | ₩123,666 | ₩125,576 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,279 | ₩126,037 | ₩123,219 | ₩125,243 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩121,929 | ₩123,466 | ₩121,061 | ₩123,399 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩124,107 | ₩125,176 | ₩120,767 | ₩122,237 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩123,867 | ₩124,548 | ₩122,531 | ₩124,227 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,138 | ₩127,306 | ₩122,945 | ₩123,706 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩127,754 | ₩127,988 | ₩125,102 | ₩125,870 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩128,729 | ₩129,791 | ₩126,899 | ₩127,447 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,315 | ₩130,212 | ₩128,121 | ₩129,678 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,264 | ₩130,199 | ₩128,382 | ₩128,422 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,445 | ₩129,564 | ₩126,191 | ₩129,037 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩123,132 | ₩129,664 | ₩122,691 | ₩126,097 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,285 | ₩130,199 | ₩126,057 | ₩129,117 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩126,939 | ₩128,636 | ₩125,403 | ₩125,977 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,578 | ₩127,340 | ₩125,096 | ₩125,403 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩125,804 | ₩127,073 | ₩124,962 | ₩126,351 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,206 | ₩127,834 | ₩125,042 | ₩125,670 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,166 | ₩127,500 | ₩126,004 | ₩127,019 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,489 | ₩129,337 | ₩127,246 | ₩127,367 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩129,023 | ₩129,838 | ₩128,335 | ₩129,010 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩130,065 | ₩132,336 | ₩128,334 | ₩129,237 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,325 | ₩134,968 | ₩130,199 | ₩130,239 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩126,966 | ₩133,185 | ₩126,485 | ₩131,895 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,311 | ₩128,208 | ₩125,523 | ₩126,872 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,548 | ₩133,258 | ₩120,874 | ₩127,580 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,145 | ₩131,521 | ₩128,863 | ₩129,117 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,475 | ₩131,548 | ₩127,540 | ₩130,893 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩129,077 | ₩130,038 | ₩127,901 | ₩129,237 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩130,987 | ₩131,989 | ₩128,876 | ₩129,691 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,178 | ₩133,178 | ₩130,920 | ₩131,401 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩132,684 | ₩133,979 | ₩130,706 | ₩133,766 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩134,728 | ₩135,315 | ₩132,269 | ₩133,405 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩136,985 | ₩137,586 | ₩133,472 | ₩133,939 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,623 | ₩136,104 | ₩134,460 | ₩135,943 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩135,756 | ₩136,518 | ₩134,240 | ₩135,476 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,422 | ₩136,631 | ₩134,981 | ₩135,115 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩134,968 | ₩136,544 | ₩134,231 | ₩135,583 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,222 | ₩135,870 | ₩134,140 | ₩135,235 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩137,987 | ₩137,987 | ₩133,832 | ₩134,434 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩138,856 | ₩140,125 | ₩137,840 | ₩138,321 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,168 | ₩138,468 | ₩135,168 | ₩138,294 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩133,111 | ₩135,075 | ₩132,684 | ₩134,834 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩134,100 | ₩135,075 | ₩132,657 | ₩133,525 | -0.43% | 112.6만 |
|---|