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 | ₩126,232 | ₩127,113 | ₩126,099 | ₩126,606 | +0.30% | 91.2만 |
| 2026.10.08 | ₩124,644 | ₩127,734 | ₩123,710 | ₩126,392 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,284 | ₩125,939 | ₩123,764 | ₩124,738 | +0.37% | 126.4만 |
| 2026.10.06 | ₩124,751 | ₩125,779 | ₩124,117 | ₩125,138 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,378 | ₩125,959 | ₩123,443 | ₩123,537 | -1.47% | 133.5만 |
| 2026.10.02 | ₩122,803 | ₩125,592 | ₩122,750 | ₩125,232 | +1.98% | 119.3만 |
| 2026.10.01 | ₩121,602 | ₩122,856 | ₩120,454 | ₩122,549 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,297 | ₩123,884 | ₩121,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,109 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,109 | ₩124,097 | ₩121,715 | ₩122,750 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩121,829 | ₩123,604 | ₩121,242 | ₩122,723 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,468 | ₩122,683 | ₩120,001 | ₩122,162 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,495 | ₩122,469 | ₩120,161 | ₩120,521 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩122,683 | ₩123,257 | ₩121,108 | ₩121,148 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩124,965 | ₩126,232 | ₩122,990 | ₩123,016 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,416 | ₩124,538 | ₩121,962 | ₩123,310 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,148 | ₩123,390 | ₩120,228 | ₩122,670 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩122,736 | ₩123,350 | ₩120,401 | ₩120,575 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,120 | ₩123,470 | ₩118,880 | ₩121,509 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,403 | ₩124,031 | ₩118,693 | ₩118,720 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩126,593 | ₩126,833 | ₩124,297 | ₩124,311 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,233 | ₩127,327 | ₩125,352 | ₩125,352 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩127,567 | ₩128,201 | ₩124,164 | ₩125,899 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,487 | ₩130,169 | ₩126,799 | ₩127,607 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩130,529 | ₩131,503 | ₩129,072 | ₩129,155 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩131,677 | ₩132,277 | ₩130,516 | ₩131,610 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,211 | ₩133,211 | ₩131,136 | ₩132,304 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,438 | ₩134,412 | ₩132,250 | ₩132,531 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,477 | ₩133,705 | ₩130,889 | ₩132,370 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,345 | ₩135,119 | ₩131,410 | ₩132,330 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,360 | ₩136,400 | ₩133,932 | ₩134,572 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩135,907 | ₩136,961 | ₩134,292 | ₩136,267 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,257 | ₩141,071 | ₩136,600 | ₩136,734 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩140,497 | ₩141,464 | ₩139,309 | ₩140,030 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,110 | ₩143,513 | ₩140,110 | ₩141,151 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,336 | ₩140,203 | ₩138,709 | ₩140,083 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,027 | ₩140,110 | ₩135,880 | ₩138,749 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩139,736 | ₩140,904 | ₩137,668 | ₩137,895 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,177 | ₩141,724 | ₩138,789 | ₩139,496 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,191 | ₩142,965 | ₩139,069 | ₩139,683 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,389 | ₩143,246 | ₩137,801 | ₩143,112 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩143,886 | ₩144,260 | ₩138,202 | ₩139,416 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,164 | ₩149,611 | ₩140,558 | ₩143,326 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,412 | ₩152,473 | ₩149,264 | ₩152,066 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩152,520 | ₩154,615 | ₩151,305 | ₩151,839 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,293 | ₩153,787 | ₩151,420 | ₩153,320 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩151,786 | ₩155,442 | ₩151,012 | ₩152,893 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩150,812 | ₩151,292 | ₩148,597 | ₩149,451 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩151,759 | ₩152,800 | ₩149,237 | ₩149,998 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,080 | ₩154,608 | ₩149,517 | ₩152,600 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,319 | ₩153,020 | ₩151,038 | ₩152,640 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩154,988 | ₩154,988 | ₩151,852 | ₩153,120 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,133 | ₩156,756 | ₩151,225 | ₩155,655 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,041 | ₩155,739 | ₩153,027 | ₩154,161 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩149,651 | ₩152,987 | ₩149,411 | ₩152,520 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,089 | ₩149,357 | ₩147,703 | ₩148,770 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,075 | ₩148,563 | ₩144,540 | ₩147,195 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩147,996 | ₩150,305 | ₩145,901 | ₩148,610 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩145,608 | ₩148,463 | ₩145,127 | ₩147,235 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩149,851 | ₩150,338 | ₩145,501 | ₩145,874 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,012 | ₩153,247 | ₩148,817 | ₩149,130 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,330 | ₩151,172 | ₩148,223 | ₩151,012 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩150,531 | ₩152,186 | ₩147,249 | ₩147,329 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,013 | ₩152,433 | ₩149,584 | ₩150,772 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩150,611 | ₩152,146 | ₩150,598 | ₩151,199 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩149,704 | ₩151,405 | ₩148,710 | ₩151,265 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,371 | ₩151,586 | ₩148,303 | ₩149,504 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩152,840 | ₩153,280 | ₩146,475 | ₩148,823 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,440 | ₩155,349 | ₩151,946 | ₩154,121 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,011 | ₩152,420 | ₩149,057 | ₩151,772 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,318 | ₩151,012 | ₩147,035 | ₩150,905 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩148,970 | ₩150,985 | ₩147,102 | ₩150,171 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩148,903 | ₩150,091 | ₩146,922 | ₩149,170 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,155 | ₩150,465 | ₩145,060 | ₩150,318 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩143,539 | ₩147,662 | ₩143,526 | ₩147,369 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩141,671 | ₩144,914 | ₩140,250 | ₩143,139 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,363 | ₩142,058 | ₩139,069 | ₩142,018 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,254 | ₩139,723 | ₩136,133 | ₩139,296 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩137,695 | ₩140,290 | ₩136,881 | ₩136,921 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,029 | ₩140,724 | ₩137,161 | ₩138,268 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩138,642 | ₩139,816 | ₩137,017 | ₩137,988 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,416 | ₩140,854 | ₩138,095 | ₩139,456 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩138,909 | ₩140,624 | ₩138,215 | ₩138,909 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,110 | ₩141,444 | ₩138,175 | ₩138,869 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩134,759 | ₩139,423 | ₩134,012 | ₩138,856 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,438 | ₩136,645 | ₩131,943 | ₩134,425 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩129,675 | ₩133,438 | ₩129,355 | ₩133,118 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩129,808 | ₩131,863 | ₩129,422 | ₩129,929 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩125,765 | ₩129,688 | ₩125,765 | ₩129,595 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,302 | ₩130,769 | ₩125,018 | ₩125,338 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,420 | ₩130,195 | ₩127,420 | ₩128,821 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩129,648 | ₩130,456 | ₩127,206 | ₩128,381 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,075 | ₩130,976 | ₩128,060 | ₩130,222 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,301 | ₩131,717 | ₩127,105 | ₩131,023 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,074 | ₩130,542 | ₩126,166 | ₩129,715 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩125,899 | ₩129,502 | ₩125,465 | ₩128,901 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,324 | ₩125,365 | ₩123,190 | ₩125,312 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩126,713 | ₩127,100 | ₩124,538 | ₩124,938 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,099 | ₩128,381 | ₩122,283 | ₩127,006 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,152 | ₩127,066 | ₩123,790 | ₩126,272 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩127,807 | ₩128,648 | ₩125,285 | ₩125,285 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩127,994 | ₩129,795 | ₩127,206 | ₩128,287 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,395 | ₩130,516 | ₩127,220 | ₩128,060 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,367 | ₩130,936 | ₩127,767 | ₩129,155 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,072 | ₩128,221 | ₩125,418 | ₩127,874 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩125,619 | ₩128,274 | ₩123,924 | ₩126,806 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩123,684 | ₩126,873 | ₩122,203 | ₩125,525 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,338 | ₩126,473 | ₩123,971 | ₩124,257 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,163 | ₩125,098 | ₩120,388 | ₩123,710 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩126,819 | ₩128,648 | ₩122,803 | ₩123,937 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩116,932 | ₩118,193 | ₩115,170 | ₩116,251 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩117,826 | ₩118,333 | ₩115,637 | ₩116,011 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,308 | ₩121,869 | ₩118,319 | ₩118,346 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,546 | ₩121,789 | ₩117,185 | ₩120,841 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,478 | ₩117,946 | ₩115,424 | ₩117,626 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,107 | ₩119,107 | ₩115,404 | ₩117,292 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,188 | ₩121,215 | ₩117,572 | ₩118,319 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩119,774 | ₩120,601 | ₩117,505 | ₩120,468 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩122,763 | ₩124,097 | ₩120,308 | ₩120,388 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩121,869 | ₩122,790 | ₩119,774 | ₩122,563 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩123,577 | ₩123,577 | ₩118,880 | ₩121,095 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,418 | ₩125,885 | ₩122,122 | ₩122,269 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩119,961 | ₩124,851 | ₩119,260 | ₩124,765 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩117,679 | ₩119,314 | ₩116,765 | ₩118,773 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,227 | ₩119,921 | ₩118,066 | ₩118,573 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,479 | ₩121,042 | ₩117,379 | ₩119,547 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩117,852 | ₩118,800 | ₩116,138 | ₩117,759 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩117,586 | ₩118,787 | ₩116,798 | ₩118,760 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,198 | ₩119,214 | ₩116,104 | ₩118,506 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,505 | ₩119,574 | ₩115,731 | ₩117,092 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,263 | ₩114,763 | ₩111,421 | ₩112,315 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,275 | ₩115,077 | ₩111,661 | ₩114,717 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,487 | ₩113,589 | ₩109,419 | ₩112,101 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩114,730 | ₩115,057 | ₩112,261 | ₩112,408 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,115 | ₩115,037 | ₩110,700 | ₩114,303 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩110,794 | ₩114,170 | ₩110,246 | ₩112,448 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,235 | ₩113,235 | ₩110,660 | ₩110,767 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,462 | ₩114,890 | ₩112,635 | ₩113,542 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩112,942 | ₩114,410 | ₩111,087 | ₩114,303 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,407 | ₩112,902 | ₩109,633 | ₩111,821 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩111,634 | ₩114,143 | ₩109,913 | ₩110,994 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,434 | ₩112,288 | ₩107,845 | ₩108,125 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,328 | ₩113,175 | ₩109,980 | ₩111,674 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,317 | ₩115,544 | ₩112,568 | ₩112,902 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,371 | ₩117,759 | ₩115,357 | ₩115,864 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩118,773 | ₩118,833 | ₩115,164 | ₩115,597 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,279 | ₩118,199 | ₩115,677 | ₩117,666 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,370 | ₩117,812 | ₩114,356 | ₩116,385 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,130 | ₩118,266 | ₩114,997 | ₩117,132 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,251 | ₩119,013 | ₩115,411 | ₩115,677 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩115,637 | ₩117,532 | ₩110,947 | ₩117,385 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,346 | ₩119,020 | ₩115,677 | ₩116,705 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩119,854 | ₩121,862 | ₩118,933 | ₩120,148 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,417 | ₩123,690 | ₩119,934 | ₩121,188 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩125,965 | ₩127,166 | ₩121,495 | ₩122,830 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,327 | ₩129,795 | ₩127,407 | ₩127,874 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩126,619 | ₩130,596 | ₩126,606 | ₩129,515 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,086 | ₩128,487 | ₩125,845 | ₩128,127 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩129,622 | ₩130,416 | ₩125,185 | ₩125,765 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩127,900 | ₩129,875 | ₩126,846 | ₩129,849 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩129,675 | ₩130,542 | ₩126,633 | ₩127,820 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩129,915 | ₩131,383 | ₩129,395 | ₩130,582 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,396 | ₩133,091 | ₩129,929 | ₩130,529 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩130,996 | ₩131,930 | ₩129,782 | ₩131,623 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩131,543 | ₩131,997 | ₩128,487 | ₩131,436 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩130,676 | ₩133,251 | ₩129,061 | ₩130,769 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,389 | ₩131,170 | ₩121,188 | ₩130,769 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,041 | ₩120,948 | ₩118,083 | ₩120,454 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩122,816 | ₩124,084 | ₩119,854 | ₩120,108 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩125,792 | ₩126,099 | ₩122,456 | ₩122,509 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,175 | ₩126,819 | ₩121,175 | ₩125,965 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,199 | ₩122,910 | ₩117,646 | ₩120,254 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩116,878 | ₩122,142 | ₩109,433 | ₩119,907 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩126,779 | ₩130,409 | ₩125,752 | ₩129,555 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,166 | ₩127,847 | ₩124,511 | ₩126,433 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,436 | ₩130,956 | ₩125,939 | ₩127,367 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩130,556 | ₩130,996 | ₩128,234 | ₩130,983 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,049 | ₩130,916 | ₩128,874 | ₩129,942 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,192 | ₩130,069 | ₩125,098 | ₩130,009 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,178 | ₩126,446 | ₩124,071 | ₩125,085 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩124,818 | ₩125,538 | ₩123,604 | ₩125,285 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,194 | ₩129,108 | ₩125,498 | ₩125,725 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,433 | ₩128,781 | ₩125,719 | ₩127,834 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩130,636 | ₩130,636 | ₩126,352 | ₩127,233 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩128,581 | ₩130,556 | ₩128,581 | ₩130,249 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,525 | ₩129,889 | ₩124,277 | ₩129,221 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩123,777 | ₩126,166 | ₩123,630 | ₩125,699 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,016 | ₩125,125 | ₩122,203 | ₩122,990 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩120,735 | ₩123,250 | ₩120,027 | ₩122,790 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,560 | ₩121,749 | ₩118,039 | ₩121,308 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,263 | ₩120,875 | ₩113,516 | ₩117,986 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,225 | ₩117,852 | ₩113,449 | ₩114,557 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,399 | ₩118,039 | ₩115,998 | ₩116,718 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩116,611 | ₩117,906 | ₩114,717 | ₩117,505 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,400 | ₩119,814 | ₩116,885 | ₩117,492 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,374 | ₩120,828 | ₩119,894 | ₩119,987 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,509 | ₩122,069 | ₩120,268 | ₩120,388 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩122,656 | ₩122,803 | ₩121,549 | ₩121,936 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,296 | ₩122,816 | ₩122,166 | ₩122,443 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,268 | ₩122,509 | ₩120,094 | ₩122,309 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩122,803 | ₩123,317 | ₩120,308 | ₩120,761 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,403 | ₩124,191 | ₩122,296 | ₩122,963 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩121,896 | ₩123,023 | ₩121,455 | ₩122,309 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩125,885 | ₩126,346 | ₩121,909 | ₩122,256 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩125,819 | ₩126,766 | ₩124,244 | ₩126,526 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩126,966 | ₩127,166 | ₩124,444 | ₩125,872 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,258 | ₩126,980 | ₩124,431 | ₩126,232 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,138 | ₩125,899 | ₩123,951 | ₩124,297 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,458 | ₩127,020 | ₩125,458 | ₩126,019 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,285 | ₩125,739 | ₩123,524 | ₩125,432 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,137 | ₩125,892 | ₩123,077 | ₩125,098 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩121,789 | ₩123,323 | ₩120,922 | ₩123,257 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩123,964 | ₩125,031 | ₩120,628 | ₩122,096 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩123,724 | ₩124,404 | ₩122,389 | ₩124,084 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩125,992 | ₩127,160 | ₩122,803 | ₩123,564 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩127,607 | ₩127,840 | ₩124,958 | ₩125,725 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩128,581 | ₩129,642 | ₩126,753 | ₩127,300 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,167 | ₩130,062 | ₩127,974 | ₩129,528 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,115 | ₩130,049 | ₩128,234 | ₩128,274 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,299 | ₩129,415 | ₩126,046 | ₩128,888 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩122,990 | ₩129,515 | ₩122,549 | ₩125,952 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,139 | ₩130,049 | ₩125,912 | ₩128,968 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩126,793 | ₩128,487 | ₩125,258 | ₩125,832 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,433 | ₩127,193 | ₩124,951 | ₩125,258 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩125,659 | ₩126,926 | ₩124,818 | ₩126,206 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,060 | ₩127,687 | ₩124,898 | ₩125,525 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,020 | ₩127,353 | ₩125,859 | ₩126,873 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,341 | ₩129,188 | ₩127,100 | ₩127,220 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩128,874 | ₩129,688 | ₩128,187 | ₩128,861 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩129,915 | ₩132,184 | ₩128,186 | ₩129,088 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,171 | ₩134,812 | ₩130,049 | ₩130,089 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩126,819 | ₩133,031 | ₩126,339 | ₩131,743 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,166 | ₩128,060 | ₩125,378 | ₩126,726 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,404 | ₩133,104 | ₩120,735 | ₩127,433 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩129,995 | ₩131,370 | ₩128,714 | ₩128,968 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,327 | ₩131,396 | ₩127,393 | ₩130,743 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩128,928 | ₩129,889 | ₩127,754 | ₩129,088 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩130,836 | ₩131,837 | ₩128,728 | ₩129,542 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,024 | ₩133,024 | ₩130,769 | ₩131,250 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩132,531 | ₩133,825 | ₩130,556 | ₩133,611 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩134,572 | ₩135,159 | ₩132,117 | ₩133,251 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩136,827 | ₩137,428 | ₩133,318 | ₩133,785 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,466 | ₩135,947 | ₩134,305 | ₩135,787 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩135,600 | ₩136,360 | ₩134,085 | ₩135,319 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,266 | ₩136,474 | ₩134,826 | ₩134,959 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩134,812 | ₩136,387 | ₩134,076 | ₩135,426 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,066 | ₩135,713 | ₩133,985 | ₩135,079 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩137,828 | ₩137,828 | ₩133,678 | ₩134,279 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩138,695 | ₩139,963 | ₩137,681 | ₩138,162 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,013 | ₩138,308 | ₩135,013 | ₩138,135 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩132,958 | ₩134,919 | ₩132,531 | ₩134,679 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩133,945 | ₩134,919 | ₩132,504 | ₩133,371 | -0.43% | 112.6만 |
|---|