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 | ₩126,299 | ₩127,180 | ₩126,165 | ₩126,672 | +0.30% | 91.2만 |
| 2026.10.08 | ₩124,710 | ₩127,801 | ₩123,775 | ₩126,459 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,349 | ₩126,005 | ₩123,829 | ₩124,803 | +0.37% | 126.4만 |
| 2026.10.06 | ₩124,817 | ₩125,845 | ₩124,182 | ₩125,204 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,444 | ₩126,025 | ₩123,508 | ₩123,602 | -1.47% | 133.5만 |
| 2026.10.02 | ₩122,867 | ₩125,658 | ₩122,814 | ₩125,297 | +1.98% | 119.3만 |
| 2026.10.01 | ₩121,666 | ₩122,921 | ₩120,518 | ₩122,614 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,361 | ₩123,949 | ₩121,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,173 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,173 | ₩124,162 | ₩121,779 | ₩122,814 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩121,893 | ₩123,668 | ₩121,305 | ₩122,787 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,531 | ₩122,747 | ₩120,064 | ₩122,227 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,559 | ₩122,534 | ₩120,224 | ₩120,584 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩122,747 | ₩123,321 | ₩121,172 | ₩121,212 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩125,030 | ₩126,299 | ₩123,054 | ₩123,081 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,480 | ₩124,603 | ₩122,026 | ₩123,375 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,212 | ₩123,455 | ₩120,291 | ₩122,734 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩122,801 | ₩123,415 | ₩120,464 | ₩120,638 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,183 | ₩123,535 | ₩118,942 | ₩121,572 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,468 | ₩124,096 | ₩118,755 | ₩118,782 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩126,659 | ₩126,899 | ₩124,363 | ₩124,376 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,300 | ₩127,393 | ₩125,417 | ₩125,417 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩127,634 | ₩128,268 | ₩124,229 | ₩125,965 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,555 | ₩130,237 | ₩126,866 | ₩127,674 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩130,598 | ₩131,572 | ₩129,140 | ₩129,222 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩131,746 | ₩132,346 | ₩130,584 | ₩131,679 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,281 | ₩133,281 | ₩131,205 | ₩132,373 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,508 | ₩134,483 | ₩132,320 | ₩132,600 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,547 | ₩133,775 | ₩130,958 | ₩132,440 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,416 | ₩135,190 | ₩131,479 | ₩132,400 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,432 | ₩136,472 | ₩134,002 | ₩134,643 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩135,978 | ₩137,033 | ₩134,362 | ₩136,338 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,330 | ₩141,145 | ₩136,672 | ₩136,806 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩140,571 | ₩141,539 | ₩139,382 | ₩140,103 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,183 | ₩143,588 | ₩140,183 | ₩141,225 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,409 | ₩140,277 | ₩138,782 | ₩140,157 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,098 | ₩140,183 | ₩135,951 | ₩138,822 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩139,810 | ₩140,978 | ₩137,740 | ₩137,967 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,250 | ₩141,799 | ₩138,862 | ₩139,569 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,265 | ₩143,040 | ₩139,142 | ₩139,756 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,462 | ₩143,321 | ₩137,874 | ₩143,187 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩143,962 | ₩144,335 | ₩138,274 | ₩139,489 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,238 | ₩149,689 | ₩140,632 | ₩143,401 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,492 | ₩152,553 | ₩149,342 | ₩152,146 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩152,600 | ₩154,696 | ₩151,385 | ₩151,919 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,373 | ₩153,868 | ₩151,500 | ₩153,401 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩151,865 | ₩155,523 | ₩151,091 | ₩152,973 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩150,891 | ₩151,371 | ₩148,675 | ₩149,529 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩151,839 | ₩152,880 | ₩149,315 | ₩150,076 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,160 | ₩154,689 | ₩149,596 | ₩152,680 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,399 | ₩153,100 | ₩151,118 | ₩152,720 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,070 | ₩155,070 | ₩151,932 | ₩153,200 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,214 | ₩156,839 | ₩151,305 | ₩155,737 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,122 | ₩155,821 | ₩153,107 | ₩154,242 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩149,729 | ₩153,067 | ₩149,489 | ₩152,600 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,167 | ₩149,436 | ₩147,780 | ₩148,848 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,151 | ₩148,641 | ₩144,616 | ₩147,273 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,074 | ₩150,383 | ₩145,978 | ₩148,688 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩145,684 | ₩148,541 | ₩145,203 | ₩147,313 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩149,929 | ₩150,417 | ₩145,577 | ₩145,951 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,091 | ₩153,327 | ₩148,895 | ₩149,209 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,407 | ₩151,251 | ₩148,301 | ₩151,091 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩150,610 | ₩152,266 | ₩147,326 | ₩147,406 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,092 | ₩152,513 | ₩149,662 | ₩150,851 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩150,690 | ₩152,226 | ₩150,677 | ₩151,278 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩149,783 | ₩151,485 | ₩148,788 | ₩151,345 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,449 | ₩151,665 | ₩148,381 | ₩149,582 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩152,920 | ₩153,361 | ₩146,552 | ₩148,901 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,521 | ₩155,430 | ₩152,026 | ₩154,202 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,090 | ₩152,500 | ₩149,135 | ₩151,852 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,397 | ₩151,091 | ₩147,112 | ₩150,984 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩149,048 | ₩151,064 | ₩147,179 | ₩150,250 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩148,982 | ₩150,170 | ₩146,999 | ₩149,249 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,233 | ₩150,544 | ₩145,137 | ₩150,397 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩143,615 | ₩147,740 | ₩143,601 | ₩147,446 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩141,745 | ₩144,990 | ₩140,324 | ₩143,214 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,436 | ₩142,133 | ₩139,142 | ₩142,093 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,326 | ₩139,796 | ₩136,205 | ₩139,369 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩137,767 | ₩140,364 | ₩136,953 | ₩136,993 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,102 | ₩140,798 | ₩137,233 | ₩138,341 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩138,715 | ₩139,890 | ₩137,089 | ₩138,061 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,489 | ₩140,928 | ₩138,167 | ₩139,529 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩138,982 | ₩140,697 | ₩138,288 | ₩138,982 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,183 | ₩141,518 | ₩138,248 | ₩138,942 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩134,830 | ₩139,496 | ₩134,082 | ₩138,928 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,508 | ₩136,716 | ₩132,013 | ₩134,496 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩129,743 | ₩133,508 | ₩129,423 | ₩133,188 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩129,877 | ₩131,933 | ₩129,489 | ₩129,997 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩125,831 | ₩129,756 | ₩125,831 | ₩129,663 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,371 | ₩130,838 | ₩125,084 | ₩125,404 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,487 | ₩130,264 | ₩127,487 | ₩128,889 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩129,716 | ₩130,524 | ₩127,273 | ₩128,448 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,142 | ₩131,045 | ₩128,128 | ₩130,290 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,368 | ₩131,786 | ₩127,172 | ₩131,092 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,141 | ₩130,611 | ₩126,232 | ₩129,783 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩125,965 | ₩129,570 | ₩125,531 | ₩128,969 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,389 | ₩125,431 | ₩123,255 | ₩125,377 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩126,779 | ₩127,166 | ₩124,603 | ₩125,004 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,165 | ₩128,448 | ₩122,347 | ₩127,073 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,218 | ₩127,133 | ₩123,855 | ₩126,339 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩127,874 | ₩128,715 | ₩125,351 | ₩125,351 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,061 | ₩129,863 | ₩127,273 | ₩128,355 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,463 | ₩130,584 | ₩127,287 | ₩128,128 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,435 | ₩131,005 | ₩127,834 | ₩129,222 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,138 | ₩128,288 | ₩125,484 | ₩127,941 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩125,684 | ₩128,341 | ₩123,989 | ₩126,873 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩123,749 | ₩126,939 | ₩122,267 | ₩125,591 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,403 | ₩126,539 | ₩124,036 | ₩124,323 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,228 | ₩125,164 | ₩120,451 | ₩123,775 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩126,886 | ₩128,715 | ₩122,867 | ₩124,002 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩116,993 | ₩118,255 | ₩115,231 | ₩116,312 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩117,888 | ₩118,395 | ₩115,698 | ₩116,072 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,372 | ₩121,933 | ₩118,382 | ₩118,408 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,607 | ₩121,853 | ₩117,247 | ₩120,905 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,539 | ₩118,008 | ₩115,484 | ₩117,687 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,169 | ₩119,169 | ₩115,464 | ₩117,354 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,251 | ₩121,279 | ₩117,634 | ₩118,382 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩119,837 | ₩120,665 | ₩117,567 | ₩120,531 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩122,827 | ₩124,162 | ₩120,371 | ₩120,451 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩121,933 | ₩122,854 | ₩119,837 | ₩122,627 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩123,642 | ₩123,642 | ₩118,942 | ₩121,159 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,483 | ₩125,951 | ₩122,187 | ₩122,333 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩120,024 | ₩124,917 | ₩119,323 | ₩124,830 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩117,741 | ₩119,376 | ₩116,826 | ₩118,835 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,289 | ₩119,984 | ₩118,128 | ₩118,635 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,540 | ₩121,105 | ₩117,440 | ₩119,610 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩117,914 | ₩118,862 | ₩116,199 | ₩117,821 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩117,647 | ₩118,849 | ₩116,860 | ₩118,822 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,259 | ₩119,276 | ₩116,165 | ₩118,568 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,566 | ₩119,637 | ₩115,791 | ₩117,153 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,323 | ₩114,824 | ₩111,479 | ₩112,374 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,334 | ₩115,137 | ₩111,719 | ₩114,777 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,546 | ₩113,649 | ₩109,477 | ₩112,160 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩114,790 | ₩115,117 | ₩112,320 | ₩112,467 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,175 | ₩115,097 | ₩110,758 | ₩114,363 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩110,852 | ₩114,229 | ₩110,304 | ₩112,507 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,295 | ₩113,295 | ₩110,718 | ₩110,825 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,522 | ₩114,950 | ₩112,694 | ₩113,602 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩113,001 | ₩114,470 | ₩111,145 | ₩114,363 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,465 | ₩112,961 | ₩109,690 | ₩111,880 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩111,693 | ₩114,203 | ₩109,971 | ₩111,052 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,493 | ₩112,347 | ₩107,901 | ₩108,182 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,387 | ₩113,235 | ₩110,037 | ₩111,733 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,378 | ₩115,605 | ₩112,627 | ₩112,961 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,432 | ₩117,821 | ₩115,418 | ₩115,925 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩118,835 | ₩118,896 | ₩115,224 | ₩115,658 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,340 | ₩118,261 | ₩115,738 | ₩117,727 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,431 | ₩117,874 | ₩114,416 | ₩116,446 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,191 | ₩118,328 | ₩115,057 | ₩117,193 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,312 | ₩119,076 | ₩115,471 | ₩115,738 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩115,698 | ₩117,594 | ₩111,005 | ₩117,447 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,408 | ₩119,082 | ₩115,738 | ₩116,766 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩119,917 | ₩121,926 | ₩118,996 | ₩120,211 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,482 | ₩123,755 | ₩119,997 | ₩121,252 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩126,032 | ₩127,233 | ₩121,559 | ₩122,894 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,395 | ₩129,863 | ₩127,473 | ₩127,941 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩126,686 | ₩130,664 | ₩126,672 | ₩129,583 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,152 | ₩128,555 | ₩125,911 | ₩128,194 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩129,690 | ₩130,484 | ₩125,251 | ₩125,831 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩127,967 | ₩129,943 | ₩126,913 | ₩129,917 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩129,743 | ₩130,611 | ₩126,699 | ₩127,887 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩129,983 | ₩131,452 | ₩129,463 | ₩130,651 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,465 | ₩133,161 | ₩129,997 | ₩130,598 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,065 | ₩131,999 | ₩129,850 | ₩131,692 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩131,612 | ₩132,066 | ₩128,555 | ₩131,505 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩130,744 | ₩133,321 | ₩129,129 | ₩130,838 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,452 | ₩131,238 | ₩121,252 | ₩130,838 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,104 | ₩121,012 | ₩118,145 | ₩120,518 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩122,881 | ₩124,149 | ₩119,917 | ₩120,171 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩125,858 | ₩126,165 | ₩122,520 | ₩122,574 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,239 | ₩126,886 | ₩121,239 | ₩126,032 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,261 | ₩122,974 | ₩117,707 | ₩120,317 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩116,940 | ₩122,207 | ₩109,490 | ₩119,970 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩126,846 | ₩130,477 | ₩125,818 | ₩129,623 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,233 | ₩127,914 | ₩124,576 | ₩126,499 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,504 | ₩131,025 | ₩126,005 | ₩127,433 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩130,624 | ₩131,065 | ₩128,301 | ₩131,051 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,117 | ₩130,985 | ₩128,942 | ₩130,010 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,257 | ₩130,137 | ₩125,164 | ₩130,077 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,244 | ₩126,512 | ₩124,136 | ₩125,150 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩124,883 | ₩125,604 | ₩123,668 | ₩125,351 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,261 | ₩129,176 | ₩125,564 | ₩125,791 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,500 | ₩128,849 | ₩125,785 | ₩127,901 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩130,704 | ₩130,704 | ₩126,419 | ₩127,300 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩128,648 | ₩130,624 | ₩128,648 | ₩130,317 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,591 | ₩129,957 | ₩124,343 | ₩129,289 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩123,842 | ₩126,232 | ₩123,695 | ₩125,765 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,081 | ₩125,190 | ₩122,267 | ₩123,054 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩120,798 | ₩123,315 | ₩120,090 | ₩122,854 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,622 | ₩121,813 | ₩118,101 | ₩121,372 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,323 | ₩120,938 | ₩113,575 | ₩118,048 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,287 | ₩117,914 | ₩113,508 | ₩114,617 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,460 | ₩118,101 | ₩116,059 | ₩116,779 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩116,673 | ₩117,968 | ₩114,777 | ₩117,567 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,463 | ₩119,877 | ₩116,946 | ₩117,554 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,438 | ₩120,891 | ₩119,957 | ₩120,050 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,572 | ₩122,133 | ₩120,331 | ₩120,451 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩122,721 | ₩122,867 | ₩121,612 | ₩122,000 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,360 | ₩122,881 | ₩122,231 | ₩122,507 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,332 | ₩122,574 | ₩120,157 | ₩122,373 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩122,867 | ₩123,381 | ₩120,371 | ₩120,825 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,467 | ₩124,256 | ₩122,360 | ₩123,028 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩121,960 | ₩123,088 | ₩121,519 | ₩122,373 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩125,951 | ₩126,412 | ₩121,973 | ₩122,320 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩125,885 | ₩126,833 | ₩124,309 | ₩126,592 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩127,033 | ₩127,233 | ₩124,510 | ₩125,938 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,324 | ₩127,046 | ₩124,496 | ₩126,299 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,204 | ₩125,965 | ₩124,016 | ₩124,363 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,524 | ₩127,086 | ₩125,524 | ₩126,085 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,351 | ₩125,805 | ₩123,588 | ₩125,498 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,201 | ₩125,958 | ₩123,141 | ₩125,164 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩121,853 | ₩123,388 | ₩120,985 | ₩123,321 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩124,029 | ₩125,097 | ₩120,691 | ₩122,160 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩123,789 | ₩124,470 | ₩122,454 | ₩124,149 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,058 | ₩127,226 | ₩122,867 | ₩123,628 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩127,674 | ₩127,907 | ₩125,024 | ₩125,791 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩128,648 | ₩129,710 | ₩126,819 | ₩127,367 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,234 | ₩130,130 | ₩128,041 | ₩129,596 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,182 | ₩130,117 | ₩128,301 | ₩128,341 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,365 | ₩129,483 | ₩126,112 | ₩128,955 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩123,054 | ₩129,583 | ₩122,614 | ₩126,018 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,205 | ₩130,117 | ₩125,978 | ₩129,035 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩126,859 | ₩128,555 | ₩125,324 | ₩125,898 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,499 | ₩127,260 | ₩125,017 | ₩125,324 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩125,724 | ₩126,993 | ₩124,883 | ₩126,272 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,126 | ₩127,754 | ₩124,963 | ₩125,591 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,086 | ₩127,420 | ₩125,925 | ₩126,939 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,408 | ₩129,256 | ₩127,166 | ₩127,287 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩128,942 | ₩129,756 | ₩128,254 | ₩128,929 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩129,983 | ₩132,253 | ₩128,253 | ₩129,156 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,241 | ₩134,883 | ₩130,117 | ₩130,157 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩126,886 | ₩133,101 | ₩126,405 | ₩131,812 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,232 | ₩128,128 | ₩125,444 | ₩126,793 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,470 | ₩133,174 | ₩120,798 | ₩127,500 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,063 | ₩131,439 | ₩128,782 | ₩129,035 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,395 | ₩131,465 | ₩127,460 | ₩130,811 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩128,995 | ₩129,957 | ₩127,821 | ₩129,156 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩130,905 | ₩131,906 | ₩128,795 | ₩129,610 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,094 | ₩133,094 | ₩130,838 | ₩131,318 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩132,600 | ₩133,895 | ₩130,624 | ₩133,682 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩134,643 | ₩135,230 | ₩132,186 | ₩133,321 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩136,899 | ₩137,500 | ₩133,388 | ₩133,855 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,537 | ₩136,018 | ₩134,376 | ₩135,858 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩135,671 | ₩136,432 | ₩134,156 | ₩135,390 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,337 | ₩136,545 | ₩134,896 | ₩135,030 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩134,883 | ₩136,459 | ₩134,146 | ₩135,497 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,137 | ₩135,784 | ₩134,055 | ₩135,150 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩137,900 | ₩137,900 | ₩133,748 | ₩134,349 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩138,768 | ₩140,037 | ₩137,754 | ₩138,234 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,083 | ₩138,381 | ₩135,083 | ₩138,207 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩133,027 | ₩134,990 | ₩132,600 | ₩134,750 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩134,015 | ₩134,990 | ₩132,573 | ₩133,441 | -0.43% | 112.6만 |
|---|