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 | ₩126,554 | ₩127,437 | ₩126,420 | ₩126,929 | +0.30% | 91.2만 |
| 2026.10.08 | ₩124,962 | ₩128,059 | ₩124,026 | ₩126,715 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,601 | ₩126,260 | ₩124,079 | ₩125,056 | +0.37% | 126.4만 |
| 2026.10.06 | ₩125,069 | ₩126,099 | ₩124,434 | ₩125,457 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,698 | ₩126,280 | ₩123,758 | ₩123,852 | -1.47% | 133.5만 |
| 2026.10.02 | ₩123,116 | ₩125,912 | ₩123,062 | ₩125,551 | +1.98% | 119.3만 |
| 2026.10.01 | ₩121,912 | ₩123,169 | ₩120,761 | ₩122,862 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,611 | ₩124,199 | ₩121,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,420 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,420 | ₩124,414 | ₩122,026 | ₩123,062 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩122,139 | ₩123,919 | ₩121,551 | ₩123,036 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,775 | ₩122,995 | ₩120,307 | ₩122,474 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,805 | ₩122,781 | ₩120,467 | ₩120,828 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩122,995 | ₩123,571 | ₩121,417 | ₩121,457 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩125,283 | ₩126,554 | ₩123,303 | ₩123,330 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,728 | ₩124,855 | ₩122,273 | ₩123,624 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,457 | ₩123,705 | ₩120,534 | ₩122,982 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩123,049 | ₩123,664 | ₩120,708 | ₩120,882 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,424 | ₩123,785 | ₩119,183 | ₩121,818 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,718 | ₩124,347 | ₩118,996 | ₩119,022 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩126,915 | ₩127,156 | ₩124,614 | ₩124,628 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,557 | ₩127,651 | ₩125,671 | ₩125,671 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩127,892 | ₩128,527 | ₩124,480 | ₩126,220 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,815 | ₩130,500 | ₩127,123 | ₩127,932 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩130,862 | ₩131,838 | ₩129,401 | ₩129,484 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩132,012 | ₩132,614 | ₩130,848 | ₩131,945 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,551 | ₩133,551 | ₩131,470 | ₩132,641 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,778 | ₩134,755 | ₩132,587 | ₩132,868 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,815 | ₩134,046 | ₩131,223 | ₩132,708 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,688 | ₩135,464 | ₩131,745 | ₩132,668 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,708 | ₩136,748 | ₩134,273 | ₩134,915 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩136,253 | ₩137,310 | ₩134,634 | ₩136,614 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,614 | ₩141,430 | ₩136,949 | ₩137,082 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩140,855 | ₩141,825 | ₩139,664 | ₩140,387 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,467 | ₩143,878 | ₩140,467 | ₩141,510 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,691 | ₩140,561 | ₩139,062 | ₩140,440 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,373 | ₩140,467 | ₩136,226 | ₩139,102 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩140,092 | ₩141,263 | ₩138,019 | ₩138,246 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,534 | ₩142,086 | ₩139,143 | ₩139,852 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,550 | ₩143,330 | ₩139,423 | ₩140,039 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,744 | ₩143,611 | ₩138,153 | ₩143,477 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩144,253 | ₩144,627 | ₩138,554 | ₩139,771 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,524 | ₩149,992 | ₩140,916 | ₩143,691 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,798 | ₩152,861 | ₩149,644 | ₩152,453 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩152,908 | ₩155,009 | ₩151,691 | ₩152,226 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,681 | ₩154,179 | ₩151,806 | ₩153,711 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩152,172 | ₩155,838 | ₩151,397 | ₩153,283 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩151,196 | ₩151,677 | ₩148,975 | ₩149,831 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩152,146 | ₩153,189 | ₩149,617 | ₩150,380 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,470 | ₩155,002 | ₩149,898 | ₩152,989 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,708 | ₩153,410 | ₩151,423 | ₩153,029 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,383 | ₩155,383 | ₩152,239 | ₩153,510 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,524 | ₩157,156 | ₩151,611 | ₩156,052 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,433 | ₩156,136 | ₩153,417 | ₩154,554 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩150,032 | ₩153,376 | ₩149,791 | ₩152,908 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,467 | ₩149,738 | ₩148,079 | ₩149,149 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,447 | ₩148,942 | ₩144,908 | ₩147,571 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,373 | ₩150,688 | ₩146,273 | ₩148,989 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩145,979 | ₩148,841 | ₩145,497 | ₩147,611 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩150,233 | ₩150,721 | ₩145,872 | ₩146,246 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,397 | ₩153,637 | ₩149,196 | ₩149,510 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,708 | ₩151,557 | ₩148,601 | ₩151,397 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩150,915 | ₩152,574 | ₩147,624 | ₩147,704 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,400 | ₩152,821 | ₩149,965 | ₩151,156 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩150,995 | ₩152,534 | ₩150,982 | ₩151,584 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩150,086 | ₩151,791 | ₩149,089 | ₩151,651 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,751 | ₩151,972 | ₩148,681 | ₩149,885 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩153,229 | ₩153,671 | ₩146,848 | ₩149,203 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,831 | ₩155,744 | ₩152,333 | ₩154,514 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,393 | ₩152,808 | ₩149,437 | ₩152,159 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,701 | ₩151,397 | ₩147,410 | ₩151,290 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩149,350 | ₩151,370 | ₩147,477 | ₩150,554 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩149,283 | ₩150,473 | ₩147,296 | ₩149,550 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,530 | ₩150,848 | ₩145,430 | ₩150,701 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩143,905 | ₩148,039 | ₩143,892 | ₩147,744 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩142,032 | ₩145,283 | ₩140,607 | ₩143,504 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,718 | ₩142,420 | ₩139,423 | ₩142,380 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,604 | ₩140,079 | ₩136,480 | ₩139,651 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩138,046 | ₩140,648 | ₩137,229 | ₩137,270 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,383 | ₩141,082 | ₩137,510 | ₩138,621 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩138,995 | ₩140,173 | ₩137,366 | ₩138,340 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,771 | ₩141,213 | ₩138,447 | ₩139,811 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩139,263 | ₩140,982 | ₩138,567 | ₩139,263 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,467 | ₩141,805 | ₩138,527 | ₩139,223 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩135,102 | ₩139,778 | ₩134,353 | ₩139,209 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,778 | ₩136,993 | ₩132,280 | ₩134,768 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩130,005 | ₩133,778 | ₩129,684 | ₩133,457 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩130,139 | ₩132,199 | ₩129,751 | ₩130,260 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩126,086 | ₩130,019 | ₩126,086 | ₩129,925 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,634 | ₩131,102 | ₩125,337 | ₩125,658 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,745 | ₩130,527 | ₩127,745 | ₩129,149 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩129,979 | ₩130,788 | ₩127,531 | ₩128,708 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,403 | ₩131,310 | ₩128,387 | ₩130,554 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,628 | ₩132,052 | ₩127,429 | ₩131,357 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,400 | ₩130,875 | ₩126,487 | ₩130,046 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩126,220 | ₩129,832 | ₩125,785 | ₩129,230 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,641 | ₩125,684 | ₩123,504 | ₩125,631 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩127,036 | ₩127,424 | ₩124,855 | ₩125,256 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,420 | ₩128,708 | ₩122,594 | ₩127,330 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,474 | ₩127,390 | ₩124,106 | ₩126,594 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩128,133 | ₩128,975 | ₩125,604 | ₩125,604 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,320 | ₩130,126 | ₩127,531 | ₩128,614 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,725 | ₩130,848 | ₩127,544 | ₩128,387 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,694 | ₩131,270 | ₩128,092 | ₩129,484 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,393 | ₩128,547 | ₩125,738 | ₩128,199 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩125,939 | ₩128,601 | ₩124,240 | ₩127,129 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩123,999 | ₩127,196 | ₩122,514 | ₩125,845 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,654 | ₩126,795 | ₩124,286 | ₩124,574 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,477 | ₩125,417 | ₩120,695 | ₩124,026 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩127,143 | ₩128,975 | ₩123,116 | ₩124,253 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩117,230 | ₩118,494 | ₩115,464 | ₩116,547 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩118,126 | ₩118,634 | ₩115,932 | ₩116,307 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,618 | ₩122,179 | ₩118,621 | ₩118,648 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,845 | ₩122,099 | ₩117,484 | ₩121,149 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,775 | ₩118,246 | ₩115,718 | ₩117,925 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,410 | ₩119,410 | ₩115,698 | ₩117,591 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,494 | ₩121,524 | ₩117,872 | ₩118,621 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩120,079 | ₩120,909 | ₩117,805 | ₩120,775 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩123,076 | ₩124,414 | ₩120,614 | ₩120,695 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩122,179 | ₩123,103 | ₩120,079 | ₩122,875 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩123,892 | ₩123,892 | ₩119,183 | ₩121,404 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,735 | ₩126,206 | ₩122,434 | ₩122,581 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩120,266 | ₩125,169 | ₩119,564 | ₩125,082 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩117,979 | ₩119,618 | ₩117,062 | ₩119,076 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,531 | ₩120,226 | ₩118,367 | ₩118,875 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,778 | ₩121,350 | ₩117,678 | ₩119,852 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩118,153 | ₩119,103 | ₩116,434 | ₩118,059 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩117,885 | ₩119,089 | ₩117,096 | ₩119,062 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,494 | ₩119,517 | ₩116,400 | ₩118,808 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,802 | ₩119,878 | ₩116,026 | ₩117,390 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,554 | ₩115,056 | ₩111,705 | ₩112,601 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,561 | ₩115,370 | ₩111,945 | ₩115,009 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,772 | ₩113,879 | ₩109,698 | ₩112,387 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩115,022 | ₩115,350 | ₩112,547 | ₩112,695 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,404 | ₩115,330 | ₩110,982 | ₩114,594 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩111,076 | ₩114,460 | ₩110,527 | ₩112,735 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,524 | ₩113,524 | ₩110,942 | ₩111,049 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,751 | ₩115,183 | ₩112,922 | ₩113,832 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩113,230 | ₩114,701 | ₩111,370 | ₩114,594 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,688 | ₩113,190 | ₩109,912 | ₩112,106 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩111,919 | ₩114,434 | ₩110,193 | ₩111,277 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,718 | ₩112,574 | ₩108,119 | ₩108,400 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,614 | ₩113,464 | ₩110,260 | ₩111,959 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,611 | ₩115,838 | ₩112,855 | ₩113,190 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,668 | ₩118,059 | ₩115,651 | ₩116,159 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩119,076 | ₩119,136 | ₩115,457 | ₩115,892 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,577 | ₩118,501 | ₩115,972 | ₩117,965 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,664 | ₩118,113 | ₩114,648 | ₩116,681 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,424 | ₩118,567 | ₩115,290 | ₩117,430 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,547 | ₩119,317 | ₩115,705 | ₩115,972 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩115,932 | ₩117,832 | ₩111,230 | ₩117,685 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,648 | ₩119,323 | ₩115,972 | ₩117,002 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩120,159 | ₩122,173 | ₩119,236 | ₩120,454 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,731 | ₩124,006 | ₩120,240 | ₩121,497 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩126,286 | ₩127,490 | ₩121,805 | ₩123,143 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,654 | ₩130,126 | ₩127,731 | ₩128,199 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩126,942 | ₩130,929 | ₩126,929 | ₩129,845 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,407 | ₩128,815 | ₩126,166 | ₩128,454 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩129,952 | ₩130,748 | ₩125,504 | ₩126,086 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩128,226 | ₩130,206 | ₩127,169 | ₩130,179 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩130,005 | ₩130,875 | ₩126,955 | ₩128,146 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩130,246 | ₩131,718 | ₩129,725 | ₩130,915 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,731 | ₩133,430 | ₩130,260 | ₩130,862 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,330 | ₩132,266 | ₩130,112 | ₩131,959 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩131,878 | ₩132,333 | ₩128,815 | ₩131,771 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩131,009 | ₩133,591 | ₩129,390 | ₩131,102 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,698 | ₩131,504 | ₩121,497 | ₩131,102 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,347 | ₩121,256 | ₩118,384 | ₩120,761 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩123,129 | ₩124,400 | ₩120,159 | ₩120,414 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩126,113 | ₩126,420 | ₩122,768 | ₩122,822 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,484 | ₩127,143 | ₩121,484 | ₩126,286 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,501 | ₩123,223 | ₩117,945 | ₩120,561 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩117,176 | ₩122,454 | ₩109,711 | ₩120,213 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩127,102 | ₩130,741 | ₩126,072 | ₩129,885 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,490 | ₩128,173 | ₩124,828 | ₩126,755 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,768 | ₩131,290 | ₩126,260 | ₩127,691 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩130,888 | ₩131,330 | ₩128,561 | ₩131,316 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,380 | ₩131,250 | ₩129,203 | ₩130,273 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,511 | ₩130,400 | ₩125,417 | ₩130,340 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,497 | ₩126,768 | ₩124,387 | ₩125,403 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩125,136 | ₩125,858 | ₩123,919 | ₩125,604 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,521 | ₩129,437 | ₩125,818 | ₩126,046 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,758 | ₩129,109 | ₩126,039 | ₩128,159 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩130,969 | ₩130,969 | ₩126,674 | ₩127,557 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩128,908 | ₩130,888 | ₩128,908 | ₩130,581 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,845 | ₩130,220 | ₩124,594 | ₩129,551 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩124,092 | ₩126,487 | ₩123,945 | ₩126,019 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,330 | ₩125,444 | ₩122,514 | ₩123,303 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩121,042 | ₩123,564 | ₩120,333 | ₩123,103 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,862 | ₩122,059 | ₩118,340 | ₩121,618 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,554 | ₩121,183 | ₩113,805 | ₩118,287 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,524 | ₩118,153 | ₩113,738 | ₩114,848 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,698 | ₩118,340 | ₩116,293 | ₩117,016 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩116,909 | ₩118,206 | ₩115,009 | ₩117,805 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,705 | ₩120,119 | ₩117,183 | ₩117,792 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,681 | ₩121,136 | ₩120,200 | ₩120,293 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,818 | ₩122,380 | ₩120,574 | ₩120,695 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩122,969 | ₩123,116 | ₩121,858 | ₩122,246 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,608 | ₩123,129 | ₩122,478 | ₩122,755 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,577 | ₩122,822 | ₩120,400 | ₩122,621 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩123,116 | ₩123,631 | ₩120,614 | ₩121,069 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,715 | ₩124,507 | ₩122,608 | ₩123,276 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩122,206 | ₩123,337 | ₩121,765 | ₩122,621 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩126,206 | ₩126,668 | ₩122,220 | ₩122,567 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩126,139 | ₩127,089 | ₩124,561 | ₩126,848 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩127,290 | ₩127,490 | ₩124,761 | ₩126,193 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,577 | ₩127,303 | ₩124,748 | ₩126,554 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,457 | ₩126,220 | ₩124,266 | ₩124,614 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,778 | ₩127,343 | ₩125,778 | ₩126,340 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,604 | ₩126,059 | ₩123,838 | ₩125,751 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,450 | ₩126,213 | ₩123,390 | ₩125,417 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩122,099 | ₩123,638 | ₩121,230 | ₩123,571 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩124,280 | ₩125,350 | ₩120,935 | ₩122,407 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩124,039 | ₩124,721 | ₩122,701 | ₩124,400 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,313 | ₩127,484 | ₩123,116 | ₩123,878 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩127,932 | ₩128,166 | ₩125,276 | ₩126,046 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩128,908 | ₩129,972 | ₩127,076 | ₩127,624 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,494 | ₩130,393 | ₩128,300 | ₩129,858 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,444 | ₩130,380 | ₩128,561 | ₩128,601 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,621 | ₩129,745 | ₩126,367 | ₩129,216 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩123,303 | ₩129,845 | ₩122,862 | ₩126,273 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,460 | ₩130,380 | ₩126,233 | ₩129,296 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩127,116 | ₩128,815 | ₩125,577 | ₩126,153 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,755 | ₩127,517 | ₩125,270 | ₩125,577 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩125,979 | ₩127,250 | ₩125,136 | ₩126,527 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,383 | ₩128,012 | ₩125,216 | ₩125,845 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,343 | ₩127,678 | ₩126,179 | ₩127,196 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,668 | ₩129,517 | ₩127,424 | ₩127,544 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩129,203 | ₩130,019 | ₩128,514 | ₩129,189 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩130,246 | ₩132,520 | ₩128,513 | ₩129,417 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,510 | ₩135,156 | ₩130,380 | ₩130,420 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩127,143 | ₩133,370 | ₩126,661 | ₩132,079 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,487 | ₩128,387 | ₩125,698 | ₩127,049 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,721 | ₩133,444 | ₩121,042 | ₩127,758 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,327 | ₩131,704 | ₩129,042 | ₩129,296 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,654 | ₩131,731 | ₩127,718 | ₩131,076 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩129,256 | ₩130,220 | ₩128,079 | ₩129,417 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩131,169 | ₩132,173 | ₩129,056 | ₩129,872 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,363 | ₩133,363 | ₩131,102 | ₩131,584 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩132,868 | ₩134,166 | ₩130,888 | ₩133,952 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩134,915 | ₩135,504 | ₩132,454 | ₩133,591 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩137,176 | ₩137,778 | ₩133,658 | ₩134,126 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,811 | ₩136,293 | ₩134,648 | ₩136,132 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩135,945 | ₩136,708 | ₩134,427 | ₩135,664 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,611 | ₩136,821 | ₩135,169 | ₩135,303 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩135,156 | ₩136,734 | ₩134,417 | ₩135,771 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,410 | ₩136,059 | ₩134,326 | ₩135,423 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩138,179 | ₩138,179 | ₩134,019 | ₩134,621 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩139,049 | ₩140,320 | ₩138,032 | ₩138,514 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,357 | ₩138,661 | ₩135,357 | ₩138,487 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩133,296 | ₩135,263 | ₩132,868 | ₩135,022 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩134,286 | ₩135,263 | ₩132,842 | ₩133,711 | -0.43% | 112.6만 |
|---|