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 | ₩126,242 | ₩127,123 | ₩126,108 | ₩126,615 | +0.30% | 91.2만 |
| 2026.10.08 | ₩124,654 | ₩127,743 | ₩123,720 | ₩126,402 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,293 | ₩125,948 | ₩123,773 | ₩124,747 | +0.37% | 126.4만 |
| 2026.10.06 | ₩124,761 | ₩125,788 | ₩124,127 | ₩125,148 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,388 | ₩125,968 | ₩123,453 | ₩123,546 | -1.47% | 133.5만 |
| 2026.10.02 | ₩122,812 | ₩125,601 | ₩122,759 | ₩125,241 | +1.98% | 119.3만 |
| 2026.10.01 | ₩121,611 | ₩122,866 | ₩120,464 | ₩122,559 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,306 | ₩123,893 | ₩121,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,118 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,118 | ₩124,107 | ₩121,725 | ₩122,759 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩121,838 | ₩123,613 | ₩121,251 | ₩122,732 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,477 | ₩122,692 | ₩120,010 | ₩122,172 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,504 | ₩122,479 | ₩120,170 | ₩120,530 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩122,692 | ₩123,266 | ₩121,117 | ₩121,157 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩124,974 | ₩126,242 | ₩122,999 | ₩123,026 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,425 | ₩124,547 | ₩121,971 | ₩123,319 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,157 | ₩123,399 | ₩120,237 | ₩122,679 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩122,745 | ₩123,359 | ₩120,410 | ₩120,584 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,129 | ₩123,479 | ₩118,889 | ₩121,518 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,413 | ₩124,040 | ₩118,702 | ₩118,729 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩126,602 | ₩126,842 | ₩124,307 | ₩124,320 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,243 | ₩127,336 | ₩125,361 | ₩125,361 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩127,576 | ₩128,210 | ₩124,173 | ₩125,908 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,497 | ₩130,179 | ₩126,809 | ₩127,616 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩130,539 | ₩131,513 | ₩129,082 | ₩129,164 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩131,686 | ₩132,287 | ₩130,525 | ₩131,620 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,221 | ₩133,221 | ₩131,146 | ₩132,314 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,448 | ₩134,422 | ₩132,260 | ₩132,541 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,487 | ₩133,715 | ₩130,899 | ₩132,380 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,355 | ₩135,129 | ₩131,420 | ₩132,340 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,371 | ₩136,411 | ₩133,942 | ₩134,582 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩135,917 | ₩136,971 | ₩134,302 | ₩136,277 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,267 | ₩141,081 | ₩136,611 | ₩136,744 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩140,507 | ₩141,475 | ₩139,320 | ₩140,040 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,120 | ₩143,523 | ₩140,120 | ₩141,161 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,346 | ₩140,214 | ₩138,719 | ₩140,094 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,037 | ₩140,120 | ₩135,890 | ₩138,759 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩139,747 | ₩140,914 | ₩137,678 | ₩137,905 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,187 | ₩141,735 | ₩138,799 | ₩139,507 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,201 | ₩142,976 | ₩139,080 | ₩139,693 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,400 | ₩143,256 | ₩137,812 | ₩143,123 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩143,897 | ₩144,271 | ₩138,212 | ₩139,426 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,175 | ₩149,622 | ₩140,569 | ₩143,337 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,423 | ₩152,484 | ₩149,275 | ₩152,077 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩152,531 | ₩154,626 | ₩151,317 | ₩151,850 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,304 | ₩153,799 | ₩151,431 | ₩153,332 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩151,797 | ₩155,454 | ₩151,023 | ₩152,905 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩150,823 | ₩151,303 | ₩148,608 | ₩149,462 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩151,770 | ₩152,811 | ₩149,248 | ₩150,009 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,092 | ₩154,620 | ₩149,528 | ₩152,611 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,331 | ₩153,031 | ₩151,050 | ₩152,651 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,000 | ₩155,000 | ₩151,864 | ₩153,132 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,145 | ₩156,768 | ₩151,237 | ₩155,667 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,052 | ₩155,751 | ₩153,038 | ₩154,172 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩149,662 | ₩152,998 | ₩149,422 | ₩152,531 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,101 | ₩149,368 | ₩147,714 | ₩148,781 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,086 | ₩148,574 | ₩144,551 | ₩147,206 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,007 | ₩150,316 | ₩145,912 | ₩148,621 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩145,618 | ₩148,474 | ₩145,138 | ₩147,247 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩149,862 | ₩150,349 | ₩145,512 | ₩145,885 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,023 | ₩153,258 | ₩148,828 | ₩149,141 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,341 | ₩151,183 | ₩148,234 | ₩151,023 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩150,543 | ₩152,197 | ₩147,260 | ₩147,340 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,024 | ₩152,444 | ₩149,595 | ₩150,783 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩150,623 | ₩152,157 | ₩150,609 | ₩151,210 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩149,715 | ₩151,417 | ₩148,721 | ₩151,277 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,382 | ₩151,597 | ₩148,314 | ₩149,515 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩152,851 | ₩153,292 | ₩146,486 | ₩148,835 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,452 | ₩155,360 | ₩151,957 | ₩154,132 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,022 | ₩152,431 | ₩149,068 | ₩151,784 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,329 | ₩151,023 | ₩147,046 | ₩150,916 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩148,981 | ₩150,996 | ₩147,113 | ₩150,182 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩148,915 | ₩150,102 | ₩146,933 | ₩149,182 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,166 | ₩150,476 | ₩145,071 | ₩150,329 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩143,550 | ₩147,674 | ₩143,537 | ₩147,380 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩141,682 | ₩144,925 | ₩140,261 | ₩143,150 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,373 | ₩142,069 | ₩139,080 | ₩142,029 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,265 | ₩139,733 | ₩136,144 | ₩139,306 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩137,705 | ₩140,301 | ₩136,891 | ₩136,931 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,039 | ₩140,734 | ₩137,171 | ₩138,279 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩138,652 | ₩139,827 | ₩137,027 | ₩137,999 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,426 | ₩140,865 | ₩138,105 | ₩139,467 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩138,919 | ₩140,634 | ₩138,225 | ₩138,919 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,120 | ₩141,455 | ₩138,185 | ₩138,879 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩134,769 | ₩139,433 | ₩134,022 | ₩138,866 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,448 | ₩136,655 | ₩131,953 | ₩134,436 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩129,685 | ₩133,448 | ₩129,364 | ₩133,128 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩129,818 | ₩131,873 | ₩129,431 | ₩129,938 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩125,775 | ₩129,698 | ₩125,775 | ₩129,605 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,312 | ₩130,779 | ₩125,027 | ₩125,348 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,429 | ₩130,205 | ₩127,429 | ₩128,831 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩129,658 | ₩130,465 | ₩127,216 | ₩128,390 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,084 | ₩130,986 | ₩128,070 | ₩130,232 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,310 | ₩131,727 | ₩127,115 | ₩131,033 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,083 | ₩130,552 | ₩126,175 | ₩129,725 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩125,908 | ₩129,511 | ₩125,474 | ₩128,911 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,333 | ₩125,374 | ₩123,199 | ₩125,321 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩126,722 | ₩127,109 | ₩124,547 | ₩124,947 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,108 | ₩128,390 | ₩122,292 | ₩127,016 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,162 | ₩127,076 | ₩123,800 | ₩126,282 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩127,816 | ₩128,657 | ₩125,294 | ₩125,294 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,003 | ₩129,805 | ₩127,216 | ₩128,297 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,405 | ₩130,525 | ₩127,229 | ₩128,070 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,377 | ₩130,946 | ₩127,776 | ₩129,164 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,082 | ₩128,230 | ₩125,428 | ₩127,883 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩125,628 | ₩128,284 | ₩123,933 | ₩126,816 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩123,693 | ₩126,882 | ₩122,212 | ₩125,535 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,347 | ₩126,482 | ₩123,980 | ₩124,267 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,173 | ₩125,108 | ₩120,397 | ₩123,720 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩126,829 | ₩128,657 | ₩122,812 | ₩123,946 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩116,940 | ₩118,202 | ₩115,179 | ₩116,260 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩117,835 | ₩118,342 | ₩115,646 | ₩116,020 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,318 | ₩121,878 | ₩118,328 | ₩118,355 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,554 | ₩121,798 | ₩117,194 | ₩120,851 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,487 | ₩117,955 | ₩115,433 | ₩117,634 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,116 | ₩119,116 | ₩115,413 | ₩117,301 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,197 | ₩121,224 | ₩117,581 | ₩118,328 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩119,783 | ₩120,610 | ₩117,514 | ₩120,477 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩122,772 | ₩124,107 | ₩120,317 | ₩120,397 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩121,878 | ₩122,799 | ₩119,783 | ₩122,572 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩123,586 | ₩123,586 | ₩118,889 | ₩121,104 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,427 | ₩125,895 | ₩122,132 | ₩122,278 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩119,970 | ₩124,861 | ₩119,269 | ₩124,774 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩117,688 | ₩119,323 | ₩116,774 | ₩118,782 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,236 | ₩119,930 | ₩118,075 | ₩118,582 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,488 | ₩121,051 | ₩117,388 | ₩119,556 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩117,861 | ₩118,809 | ₩116,146 | ₩117,768 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩117,594 | ₩118,795 | ₩116,807 | ₩118,769 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,207 | ₩119,222 | ₩116,113 | ₩118,515 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,513 | ₩119,583 | ₩115,739 | ₩117,101 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,272 | ₩114,772 | ₩111,429 | ₩112,323 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,283 | ₩115,086 | ₩111,669 | ₩114,725 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,496 | ₩113,598 | ₩109,427 | ₩112,110 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩114,739 | ₩115,066 | ₩112,270 | ₩112,417 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,124 | ₩115,046 | ₩110,708 | ₩114,312 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩110,802 | ₩114,178 | ₩110,255 | ₩112,457 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,244 | ₩113,244 | ₩110,668 | ₩110,775 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,471 | ₩114,899 | ₩112,643 | ₩113,551 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩112,950 | ₩114,418 | ₩111,095 | ₩114,312 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,415 | ₩112,910 | ₩109,641 | ₩111,829 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩111,643 | ₩114,151 | ₩109,921 | ₩111,002 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,442 | ₩112,296 | ₩107,853 | ₩108,133 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,337 | ₩113,184 | ₩109,988 | ₩111,683 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,326 | ₩115,553 | ₩112,577 | ₩112,910 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,380 | ₩117,768 | ₩115,366 | ₩115,873 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩118,782 | ₩118,842 | ₩115,172 | ₩115,606 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,287 | ₩118,208 | ₩115,686 | ₩117,674 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,379 | ₩117,821 | ₩114,365 | ₩116,393 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,139 | ₩118,275 | ₩115,005 | ₩117,141 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,260 | ₩119,022 | ₩115,419 | ₩115,686 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩115,646 | ₩117,541 | ₩110,955 | ₩117,394 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,355 | ₩119,029 | ₩115,686 | ₩116,714 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩119,863 | ₩121,871 | ₩118,942 | ₩120,157 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,426 | ₩123,700 | ₩119,943 | ₩121,197 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩125,975 | ₩127,176 | ₩121,504 | ₩122,839 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,337 | ₩129,805 | ₩127,416 | ₩127,883 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩126,629 | ₩130,606 | ₩126,615 | ₩129,525 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,095 | ₩128,497 | ₩125,855 | ₩128,137 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩129,631 | ₩130,425 | ₩125,194 | ₩125,775 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩127,910 | ₩129,885 | ₩126,856 | ₩129,858 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩129,685 | ₩130,552 | ₩126,642 | ₩127,830 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩129,925 | ₩131,393 | ₩129,405 | ₩130,592 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,406 | ₩133,101 | ₩129,938 | ₩130,539 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,006 | ₩131,940 | ₩129,792 | ₩131,633 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩131,553 | ₩132,007 | ₩128,497 | ₩131,446 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩130,686 | ₩133,261 | ₩129,071 | ₩130,779 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,398 | ₩131,179 | ₩121,197 | ₩130,779 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,050 | ₩120,957 | ₩118,092 | ₩120,464 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩122,826 | ₩124,093 | ₩119,863 | ₩120,117 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩125,801 | ₩126,108 | ₩122,465 | ₩122,519 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,184 | ₩126,829 | ₩121,184 | ₩125,975 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,208 | ₩122,919 | ₩117,654 | ₩120,263 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩116,887 | ₩122,152 | ₩109,441 | ₩119,916 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩126,789 | ₩130,419 | ₩125,761 | ₩129,565 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,176 | ₩127,857 | ₩124,520 | ₩126,442 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,445 | ₩130,966 | ₩125,948 | ₩127,376 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩130,566 | ₩131,006 | ₩128,244 | ₩130,993 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,058 | ₩130,926 | ₩128,884 | ₩129,952 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,201 | ₩130,078 | ₩125,108 | ₩130,018 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,188 | ₩126,455 | ₩124,080 | ₩125,094 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩124,827 | ₩125,548 | ₩123,613 | ₩125,294 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,203 | ₩129,118 | ₩125,508 | ₩125,735 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,443 | ₩128,791 | ₩125,728 | ₩127,843 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩130,646 | ₩130,646 | ₩126,362 | ₩127,243 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩128,590 | ₩130,566 | ₩128,590 | ₩130,259 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,535 | ₩129,898 | ₩124,287 | ₩129,231 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩123,786 | ₩126,175 | ₩123,640 | ₩125,708 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,026 | ₩125,134 | ₩122,212 | ₩122,999 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩120,744 | ₩123,259 | ₩120,036 | ₩122,799 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,569 | ₩121,758 | ₩118,048 | ₩121,318 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,272 | ₩120,884 | ₩113,524 | ₩117,995 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,234 | ₩117,861 | ₩113,457 | ₩114,565 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,408 | ₩118,048 | ₩116,006 | ₩116,727 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩116,620 | ₩117,915 | ₩114,725 | ₩117,514 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,409 | ₩119,823 | ₩116,894 | ₩117,501 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,383 | ₩120,837 | ₩119,903 | ₩119,996 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,518 | ₩122,078 | ₩120,277 | ₩120,397 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩122,665 | ₩122,812 | ₩121,558 | ₩121,945 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,305 | ₩122,826 | ₩122,176 | ₩122,452 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,278 | ₩122,519 | ₩120,103 | ₩122,318 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩122,812 | ₩123,326 | ₩120,317 | ₩120,770 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,412 | ₩124,200 | ₩122,305 | ₩122,972 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩121,905 | ₩123,032 | ₩121,464 | ₩122,318 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩125,895 | ₩126,355 | ₩121,918 | ₩122,265 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩125,828 | ₩126,776 | ₩124,253 | ₩126,535 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩126,976 | ₩127,176 | ₩124,454 | ₩125,882 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,268 | ₩126,989 | ₩124,440 | ₩126,242 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,148 | ₩125,908 | ₩123,960 | ₩124,307 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,468 | ₩127,029 | ₩125,468 | ₩126,028 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,294 | ₩125,748 | ₩123,533 | ₩125,441 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,146 | ₩125,902 | ₩123,086 | ₩125,108 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩121,798 | ₩123,333 | ₩120,931 | ₩123,266 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩123,973 | ₩125,041 | ₩120,637 | ₩122,105 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩123,733 | ₩124,414 | ₩122,399 | ₩124,093 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,002 | ₩127,169 | ₩122,812 | ₩123,573 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩127,616 | ₩127,850 | ₩124,967 | ₩125,735 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩128,590 | ₩129,651 | ₩126,762 | ₩127,309 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,177 | ₩130,072 | ₩127,983 | ₩129,538 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,124 | ₩130,058 | ₩128,244 | ₩128,284 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,309 | ₩129,425 | ₩126,055 | ₩128,897 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩122,999 | ₩129,525 | ₩122,559 | ₩125,962 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,148 | ₩130,058 | ₩125,922 | ₩128,977 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩126,802 | ₩128,497 | ₩125,268 | ₩125,841 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,442 | ₩127,203 | ₩124,961 | ₩125,268 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩125,668 | ₩126,936 | ₩124,827 | ₩126,215 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,069 | ₩127,696 | ₩124,907 | ₩125,535 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,029 | ₩127,363 | ₩125,868 | ₩126,882 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,350 | ₩129,198 | ₩127,109 | ₩127,229 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩128,884 | ₩129,698 | ₩128,197 | ₩128,871 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩129,925 | ₩132,194 | ₩128,195 | ₩129,098 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,181 | ₩134,823 | ₩130,058 | ₩130,098 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩126,829 | ₩133,041 | ₩126,349 | ₩131,753 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,175 | ₩128,070 | ₩125,388 | ₩126,736 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,414 | ₩133,114 | ₩120,744 | ₩127,443 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,005 | ₩131,380 | ₩128,724 | ₩128,977 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,337 | ₩131,406 | ₩127,403 | ₩130,752 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩128,937 | ₩129,898 | ₩127,763 | ₩129,098 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩130,846 | ₩131,847 | ₩128,737 | ₩129,551 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,034 | ₩133,034 | ₩130,779 | ₩131,259 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩132,541 | ₩133,835 | ₩130,566 | ₩133,621 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩134,582 | ₩135,169 | ₩132,127 | ₩133,261 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩136,838 | ₩137,438 | ₩133,328 | ₩133,795 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,476 | ₩135,957 | ₩134,315 | ₩135,797 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩135,610 | ₩136,371 | ₩134,095 | ₩135,330 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,276 | ₩136,484 | ₩134,836 | ₩134,969 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩134,823 | ₩136,397 | ₩134,086 | ₩135,436 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,076 | ₩135,723 | ₩133,995 | ₩135,089 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩137,838 | ₩137,838 | ₩133,688 | ₩134,289 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩138,706 | ₩139,974 | ₩137,692 | ₩138,172 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,023 | ₩138,319 | ₩135,023 | ₩138,145 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩132,968 | ₩134,929 | ₩132,541 | ₩134,689 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩133,955 | ₩134,929 | ₩132,514 | ₩133,381 | -0.43% | 112.6만 |
|---|