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 | ₩126,687 | ₩127,571 | ₩126,553 | ₩127,062 | +0.30% | 91.2만 |
| 2026.10.08 | ₩125,094 | ₩128,194 | ₩124,156 | ₩126,848 | +1.40% | 121.5만 |
| 2026.10.07 | ₩124,732 | ₩126,393 | ₩124,210 | ₩125,187 | +0.37% | 126.4만 |
| 2026.10.06 | ₩125,201 | ₩126,232 | ₩124,565 | ₩125,589 | +0.31% | 98.8만 |
| 2026.10.05 | ₩125,830 | ₩126,413 | ₩123,888 | ₩123,982 | -1.47% | 133.5만 |
| 2026.10.02 | ₩123,246 | ₩126,045 | ₩123,192 | ₩125,683 | +1.98% | 119.3만 |
| 2026.10.01 | ₩122,040 | ₩123,299 | ₩120,889 | ₩122,991 | +0.78% | 116.4만 |
| 2026.09.30 | ₩123,741 | ₩124,330 | ₩121,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,549 |
| -0.96% |
| 140.5만 |
| 2026.09.29 | ₩122,549 | ₩124,545 | ₩122,154 | ₩123,192 | +0.52% | 156.3만 |
|---|
| 2026.09.28 | ₩122,268 | ₩124,049 | ₩121,679 | ₩123,165 | +0.73% | 141.3만 |
|---|
| 2026.09.25 | ₩120,902 | ₩123,125 | ₩120,433 | ₩122,603 | +1.41% | 118.8만 |
|---|
| 2026.09.24 | ₩121,933 | ₩122,911 | ₩120,594 | ₩120,956 | -0.80% | 111.3만 |
|---|
| 2026.09.23 | ₩123,125 | ₩123,701 | ₩121,545 | ₩121,585 | -1.25% | 119.8만 |
|---|
| 2026.09.22 | ₩125,415 | ₩126,687 | ₩123,433 | ₩123,460 | -1.56% | 132.4만 |
|---|
| 2026.09.21 | ₩122,857 | ₩124,987 | ₩122,402 | ₩123,755 | +0.73% | 167.8만 |
|---|
| 2026.09.18 | ₩121,585 | ₩123,835 | ₩120,661 | ₩123,112 | +1.26% | 311.6만 |
|---|
| 2026.09.17 | ₩123,179 | ₩123,795 | ₩120,835 | ₩121,009 | -1.76% | 168.8만 |
|---|
| 2026.09.16 | ₩119,549 | ₩123,915 | ₩119,308 | ₩121,947 | +2.01% | 181.8만 |
|---|
| 2026.09.15 | ₩123,848 | ₩124,478 | ₩119,121 | ₩119,148 | -3.80% | 212.3만 |
|---|
| 2026.09.14 | ₩127,049 | ₩127,290 | ₩124,746 | ₩124,759 | -1.80% | 135.6만 |
|---|
| 2026.09.11 | ₩127,692 | ₩127,786 | ₩125,804 | ₩125,804 | -1.48% | 105.4만 |
|---|
| 2026.09.10 | ₩128,027 | ₩128,663 | ₩124,612 | ₩126,353 | -1.31% | 200.4만 |
|---|
| 2026.09.09 | ₩128,951 | ₩130,638 | ₩127,257 | ₩128,067 | -0.69% | 147.4만 |
|---|
| 2026.09.08 | ₩131,000 | ₩131,977 | ₩129,537 | ₩129,620 | -1.05% | 108만 |
|---|
| 2026.09.04 | ₩132,151 | ₩132,754 | ₩130,986 | ₩132,084 | -0.05% | 127.4만 |
|---|
| 2026.09.03 | ₩133,691 | ₩133,691 | ₩131,609 | ₩132,781 | -0.68% | 116.3만 |
|---|
| 2026.09.02 | ₩133,919 | ₩134,897 | ₩132,727 | ₩133,008 | -0.68% | 136.7만 |
|---|
| 2026.09.01 | ₩132,955 | ₩134,187 | ₩131,361 | ₩132,848 | -0.08% | 130.7만 |
|---|
| 2026.08.31 | ₩134,830 | ₩135,606 | ₩131,883 | ₩132,807 | -1.50% | 165.1만 |
|---|
| 2026.08.28 | ₩136,852 | ₩136,892 | ₩134,415 | ₩135,057 | -1.31% | 110.9만 |
|---|
| 2026.08.27 | ₩136,396 | ₩137,454 | ₩134,776 | ₩136,758 | +0.27% | 126.2만 |
|---|
| 2026.08.26 | ₩140,762 | ₩141,579 | ₩137,093 | ₩137,227 | -2.51% | 151.4만 |
|---|
| 2026.08.25 | ₩141,003 | ₩141,974 | ₩139,811 | ₩140,535 | -0.33% | 140.4만 |
|---|
| 2026.08.24 | ₩140,615 | ₩144,030 | ₩140,615 | ₩141,660 | +0.74% | 131.5만 |
|---|
| 2026.08.21 | ₩139,838 | ₩140,709 | ₩139,209 | ₩140,588 | +0.54% | 153.2만 |
|---|
| 2026.08.20 | ₩136,517 | ₩140,615 | ₩136,370 | ₩139,249 | +2.00% | 136.8만 |
|---|
| 2026.08.19 | ₩140,240 | ₩141,412 | ₩138,164 | ₩138,392 | -1.32% | 153.5만 |
|---|
| 2026.08.18 | ₩140,682 | ₩142,235 | ₩139,289 | ₩139,999 | -0.49% | 142.1만 |
|---|
| 2026.08.17 | ₩141,700 | ₩143,481 | ₩139,570 | ₩140,186 | -1.07% | 203.9만 |
|---|
| 2026.08.14 | ₩139,892 | ₩143,762 | ₩138,298 | ₩143,628 | +2.67% | 188.1만 |
|---|
| 2026.08.13 | ₩144,405 | ₩144,780 | ₩138,700 | ₩139,919 | -3.11% | 335.8만 |
|---|
| 2026.08.12 | ₩141,673 | ₩150,150 | ₩141,065 | ₩143,842 | +1.53% | 442.7만 |
|---|
| 2026.08.11 | ₩151,958 | ₩153,023 | ₩149,802 | ₩152,614 | +0.43% | 268.2만 |
|---|
| 2026.08.10 | ₩153,069 | ₩155,172 | ₩151,851 | ₩152,386 | -0.45% | 126.4만 |
|---|
| 2026.08.07 | ₩152,842 | ₩154,342 | ₩151,966 | ₩153,873 | +0.67% | 118.7만 |
|---|
| 2026.08.06 | ₩152,333 | ₩156,002 | ₩151,556 | ₩153,444 | +0.73% | 132.7만 |
|---|
| 2026.08.05 | ₩151,355 | ₩151,837 | ₩149,132 | ₩149,989 | -0.90% | 167.3만 |
|---|
| 2026.08.04 | ₩152,306 | ₩153,351 | ₩149,775 | ₩150,538 | -1.16% | 142.9만 |
|---|
| 2026.08.03 | ₩153,632 | ₩155,165 | ₩150,056 | ₩153,150 | -0.31% | 116.9만 |
|---|
| 2026.07.31 | ₩152,869 | ₩153,572 | ₩151,583 | ₩153,190 | +0.21% | 103.9만 |
|---|
| 2026.07.30 | ₩155,547 | ₩155,547 | ₩152,400 | ₩153,672 | -1.21% | 274.6만 |
|---|
| 2026.07.29 | ₩153,685 | ₩157,321 | ₩151,770 | ₩156,217 | +1.65% | 122.4만 |
|---|
| 2026.07.28 | ₩154,596 | ₩156,301 | ₩153,578 | ₩154,717 | +0.08% | 140.5만 |
|---|
| 2026.07.27 | ₩150,190 | ₩153,538 | ₩149,949 | ₩153,069 | +1.92% | 109.8만 |
|---|
| 2026.07.24 | ₩148,623 | ₩149,896 | ₩148,235 | ₩149,306 | +0.46% | 126.4만 |
|---|
| 2026.07.23 | ₩146,601 | ₩149,099 | ₩145,061 | ₩147,726 | +0.77% | 133.4만 |
|---|
| 2026.07.22 | ₩148,530 | ₩150,846 | ₩146,427 | ₩149,146 | +0.41% | 168.5만 |
|---|
| 2026.07.21 | ₩146,132 | ₩148,998 | ₩145,650 | ₩147,766 | +1.12% | 191.1만 |
|---|
| 2026.07.20 | ₩150,391 | ₩150,880 | ₩146,025 | ₩146,400 | -2.65% | 174.8만 |
|---|
| 2026.07.17 | ₩151,556 | ₩153,799 | ₩149,353 | ₩149,668 | -1.25% | 143.8만 |
|---|
| 2026.07.16 | ₩148,864 | ₩151,717 | ₩148,757 | ₩151,556 | +1.81% | 256.6만 |
|---|
| 2026.07.15 | ₩151,074 | ₩152,735 | ₩147,780 | ₩147,860 | -2.13% | 342.4만 |
|---|
| 2026.07.14 | ₩152,561 | ₩152,982 | ₩150,123 | ₩151,315 | -0.82% | 160.9만 |
|---|
| 2026.07.13 | ₩151,154 | ₩152,694 | ₩151,141 | ₩151,744 | +0.39% | 106.9만 |
|---|
| 2026.07.10 | ₩150,244 | ₩151,951 | ₩149,246 | ₩151,811 | +1.04% | 101.1만 |
|---|
| 2026.07.09 | ₩149,909 | ₩152,132 | ₩148,838 | ₩150,043 | +0.09% | 107.7만 |
|---|
| 2026.07.08 | ₩153,391 | ₩153,833 | ₩147,003 | ₩149,360 | -2.63% | 184.1만 |
|---|
| 2026.07.07 | ₩153,993 | ₩155,908 | ₩152,494 | ₩154,676 | +0.44% | 152.4만 |
|---|
| 2026.07.06 | ₩150,552 | ₩152,969 | ₩149,594 | ₩152,319 | +1.17% | 139.1만 |
|---|
| 2026.07.02 | ₩150,860 | ₩151,556 | ₩147,565 | ₩151,449 | +0.39% | 129.1만 |
|---|
| 2026.07.01 | ₩149,507 | ₩151,529 | ₩147,632 | ₩150,712 | +0.81% | 170만 |
|---|
| 2026.06.30 | ₩149,440 | ₩150,632 | ₩147,452 | ₩149,708 | +0.18% | 180.4만 |
|---|
| 2026.06.29 | ₩147,686 | ₩151,007 | ₩145,583 | ₩150,860 | +2.15% | 204.2만 |
|---|
| 2026.06.26 | ₩144,057 | ₩148,195 | ₩144,043 | ₩147,900 | +2.67% | 312.5만 |
|---|
| 2026.06.25 | ₩142,182 | ₩145,436 | ₩140,756 | ₩143,655 | +1.04% | 150.8만 |
|---|
| 2026.06.24 | ₩139,865 | ₩142,570 | ₩139,570 | ₩142,530 | +1.91% | 130.9만 |
|---|
| 2026.06.23 | ₩137,749 | ₩140,227 | ₩136,624 | ₩139,798 | +1.49% | 113.9만 |
|---|
| 2026.06.22 | ₩138,191 | ₩140,796 | ₩137,374 | ₩137,414 | -0.56% | 115.7만 |
|---|
| 2026.06.18 | ₩139,530 | ₩141,231 | ₩137,655 | ₩138,767 | -0.55% | 200.1만 |
|---|
| 2026.06.17 | ₩139,142 | ₩140,320 | ₩137,511 | ₩138,486 | -0.47% | 132.5만 |
|---|
| 2026.06.16 | ₩139,919 | ₩141,362 | ₩138,593 | ₩139,959 | +0.03% | 103.8만 |
|---|
| 2026.06.15 | ₩139,410 | ₩141,131 | ₩138,713 | ₩139,410 | 0.00% | 151.2만 |
|---|
| 2026.06.12 | ₩140,615 | ₩141,954 | ₩138,673 | ₩139,370 | -0.89% | 118.5만 |
|---|
| 2026.06.11 | ₩135,245 | ₩139,925 | ₩134,495 | ₩139,356 | +3.04% | 184.3만 |
|---|
| 2026.06.10 | ₩133,919 | ₩137,137 | ₩132,419 | ₩134,910 | +0.74% | 185.5만 |
|---|
| 2026.06.09 | ₩130,142 | ₩133,919 | ₩129,821 | ₩133,598 | +2.65% | 146만 |
|---|
| 2026.06.08 | ₩130,276 | ₩132,339 | ₩129,888 | ₩130,397 | +0.09% | 92.5만 |
|---|
| 2026.06.05 | ₩126,219 | ₩130,156 | ₩126,219 | ₩130,062 | +3.05% | 189.3만 |
|---|
| 2026.06.04 | ₩130,772 | ₩131,241 | ₩125,469 | ₩125,790 | -3.81% | 184.3만 |
|---|
| 2026.06.03 | ₩127,879 | ₩130,665 | ₩127,879 | ₩129,285 | +1.10% | 141.4만 |
|---|
| 2026.06.02 | ₩130,116 | ₩130,926 | ₩127,665 | ₩128,843 | -0.98% | 89.4만 |
|---|
| 2026.06.01 | ₩129,540 | ₩131,448 | ₩128,522 | ₩130,692 | +0.89% | 160.5만 |
|---|
| 2026.05.29 | ₩128,763 | ₩132,191 | ₩127,563 | ₩131,495 | +2.12% | 189.6만 |
|---|
| 2026.05.28 | ₩128,535 | ₩131,013 | ₩126,620 | ₩130,183 | +1.28% | 132.9만 |
|---|
| 2026.05.27 | ₩126,353 | ₩129,968 | ₩125,917 | ₩129,366 | +2.38% | 147.3만 |
|---|
| 2026.05.26 | ₩124,772 | ₩125,817 | ₩123,634 | ₩125,763 | +0.79% | 126만 |
|---|
| 2026.05.22 | ₩127,169 | ₩127,558 | ₩124,987 | ₩125,388 | -1.40% | 90.2만 |
|---|
| 2026.05.21 | ₩126,553 | ₩128,843 | ₩122,723 | ₩127,464 | +0.72% | 241.3만 |
|---|
| 2026.05.20 | ₩126,607 | ₩127,524 | ₩124,237 | ₩126,728 | +0.10% | 152.2만 |
|---|
| 2026.05.19 | ₩128,268 | ₩129,111 | ₩125,737 | ₩125,737 | -1.97% | 198.3만 |
|---|
| 2026.05.18 | ₩128,455 | ₩130,263 | ₩127,665 | ₩128,750 | +0.23% | 135.4만 |
|---|
| 2026.05.15 | ₩129,861 | ₩130,986 | ₩127,678 | ₩128,522 | -1.03% | 199.4만 |
|---|
| 2026.05.14 | ₩128,830 | ₩131,408 | ₩128,227 | ₩129,620 | +0.61% | 173.8만 |
|---|
| 2026.05.13 | ₩126,527 | ₩128,683 | ₩125,870 | ₩128,335 | +1.43% | 163.6만 |
|---|
| 2026.05.12 | ₩126,071 | ₩128,736 | ₩124,371 | ₩127,263 | +0.95% | 182.2만 |
|---|
| 2026.05.11 | ₩124,130 | ₩127,330 | ₩122,643 | ₩125,978 | +1.49% | 211.8만 |
|---|
| 2026.05.08 | ₩124,786 | ₩126,928 | ₩124,417 | ₩124,705 | -0.06% | 245.8만 |
|---|
| 2026.05.07 | ₩123,607 | ₩125,549 | ₩120,822 | ₩124,156 | +0.44% | 274.1만 |
|---|
| 2026.05.06 | ₩127,277 | ₩129,111 | ₩123,246 | ₩124,384 | -2.27% | 372.8만 |
|---|
| 2026.05.05 | ₩117,353 | ₩118,619 | ₩115,585 | ₩116,670 | -0.58% | 247.6만 |
|---|
| 2026.05.04 | ₩118,250 | ₩118,759 | ₩116,054 | ₩116,429 | -1.54% | 237.5만 |
|---|
| 2026.05.01 | ₩121,746 | ₩122,308 | ₩118,746 | ₩118,773 | -2.44% | 175.7만 |
|---|
| 2026.04.30 | ₩117,969 | ₩122,228 | ₩117,608 | ₩121,277 | +2.80% | 125.5만 |
|---|
| 2026.04.29 | ₩116,898 | ₩118,371 | ₩115,840 | ₩118,050 | +0.99% | 159.9만 |
|---|
| 2026.04.28 | ₩119,536 | ₩119,536 | ₩115,820 | ₩117,715 | -1.52% | 163.3만 |
|---|
| 2026.04.27 | ₩120,621 | ₩121,652 | ₩117,996 | ₩118,746 | -1.55% | 150.1만 |
|---|
| 2026.04.24 | ₩120,206 | ₩121,036 | ₩117,929 | ₩120,902 | +0.58% | 150만 |
|---|
| 2026.04.23 | ₩123,205 | ₩124,545 | ₩120,741 | ₩120,822 | -1.93% | 112.2만 |
|---|
| 2026.04.22 | ₩122,308 | ₩123,232 | ₩120,206 | ₩123,005 | +0.57% | 264.3만 |
|---|
| 2026.04.21 | ₩124,022 | ₩124,022 | ₩119,308 | ₩121,531 | -2.01% | 608.1만 |
|---|
| 2026.04.20 | ₩124,866 | ₩126,339 | ₩122,563 | ₩122,710 | -1.73% | 212.6만 |
|---|
| 2026.04.17 | ₩120,393 | ₩125,301 | ₩119,690 | ₩125,214 | +4.00% | 181.1만 |
|---|
| 2026.04.16 | ₩118,103 | ₩119,744 | ₩117,186 | ₩119,201 | +0.93% | 109.7만 |
|---|
| 2026.04.15 | ₩119,657 | ₩120,353 | ₩118,492 | ₩119,000 | -0.55% | 102만 |
|---|
| 2026.04.14 | ₩117,902 | ₩121,478 | ₩117,802 | ₩119,978 | +1.76% | 111만 |
|---|
| 2026.04.13 | ₩118,277 | ₩119,228 | ₩116,556 | ₩118,184 | -0.08% | 96.6만 |
|---|
| 2026.04.10 | ₩118,009 | ₩119,215 | ₩117,219 | ₩119,188 | +1.00% | 113.3만 |
|---|
| 2026.04.09 | ₩116,617 | ₩119,643 | ₩116,523 | ₩118,933 | +1.99% | 113.4만 |
|---|
| 2026.04.08 | ₩116,925 | ₩120,005 | ₩116,148 | ₩117,514 | +0.50% | 239만 |
|---|
| 2026.04.07 | ₩114,675 | ₩115,177 | ₩111,822 | ₩112,720 | -1.71% | 182.7만 |
|---|
| 2026.04.06 | ₩112,679 | ₩115,492 | ₩112,063 | ₩115,130 | +2.17% | 108.6만 |
|---|
| 2026.04.02 | ₩111,889 | ₩113,999 | ₩109,814 | ₩112,505 | +0.55% | 135.3만 |
|---|
| 2026.04.01 | ₩115,144 | ₩115,472 | ₩112,666 | ₩112,813 | -2.02% | 158.1만 |
|---|
| 2026.03.31 | ₩113,523 | ₩115,452 | ₩111,099 | ₩114,715 | +1.05% | 174.4만 |
|---|
| 2026.03.30 | ₩111,193 | ₩114,581 | ₩110,644 | ₩112,854 | +1.49% | 164.3만 |
|---|
| 2026.03.27 | ₩113,644 | ₩113,644 | ₩111,059 | ₩111,166 | -2.18% | 108.5만 |
|---|
| 2026.03.26 | ₩113,871 | ₩115,304 | ₩113,041 | ₩113,952 | +0.07% | 87만 |
|---|
| 2026.03.25 | ₩113,349 | ₩114,822 | ₩111,488 | ₩114,715 | +1.21% | 120.4만 |
|---|
| 2026.03.24 | ₩110,805 | ₩113,309 | ₩110,028 | ₩112,224 | +1.28% | 117.9만 |
|---|
| 2026.03.23 | ₩112,037 | ₩114,554 | ₩110,309 | ₩111,394 | -0.57% | 187.6만 |
|---|
| 2026.03.20 | ₩111,836 | ₩112,693 | ₩108,233 | ₩108,515 | -2.97% | 362.6만 |
|---|
| 2026.03.19 | ₩112,733 | ₩113,583 | ₩110,376 | ₩112,077 | -0.58% | 103.1만 |
|---|
| 2026.03.18 | ₩115,733 | ₩115,960 | ₩112,974 | ₩113,309 | -2.09% | 117.8만 |
|---|
| 2026.03.17 | ₩116,791 | ₩118,184 | ₩115,773 | ₩116,282 | -0.44% | 123.2만 |
|---|
| 2026.03.16 | ₩119,201 | ₩119,262 | ₩115,579 | ₩116,014 | -2.67% | 118.5만 |
|---|
| 2026.03.13 | ₩117,701 | ₩118,625 | ₩116,094 | ₩118,090 | +0.33% | 151.2만 |
|---|
| 2026.03.12 | ₩115,786 | ₩118,237 | ₩114,769 | ₩116,804 | +0.88% | 126.1만 |
|---|
| 2026.03.11 | ₩115,545 | ₩118,692 | ₩115,411 | ₩117,554 | +1.74% | 132만 |
|---|
| 2026.03.10 | ₩116,670 | ₩119,442 | ₩115,827 | ₩116,094 | -0.49% | 171.2만 |
|---|
| 2026.03.09 | ₩116,054 | ₩117,956 | ₩111,347 | ₩117,809 | +1.51% | 337.7만 |
|---|
| 2026.03.06 | ₩118,773 | ₩119,449 | ₩116,094 | ₩117,126 | -1.39% | 181.1만 |
|---|
| 2026.03.05 | ₩120,286 | ₩122,302 | ₩119,362 | ₩120,581 | +0.24% | 124.6만 |
|---|
| 2026.03.04 | ₩123,862 | ₩124,136 | ₩120,366 | ₩121,625 | -1.81% | 139.5만 |
|---|
| 2026.03.03 | ₩126,420 | ₩127,625 | ₩121,933 | ₩123,272 | -2.49% | 219.4만 |
|---|
| 2026.03.02 | ₩128,790 | ₩130,263 | ₩127,866 | ₩128,335 | -0.35% | 147.9만 |
|---|
| 2026.02.27 | ₩127,076 | ₩131,067 | ₩127,062 | ₩129,982 | +2.29% | 143.7만 |
|---|
| 2026.02.26 | ₩126,540 | ₩128,951 | ₩126,299 | ₩128,589 | +1.62% | 139.6만 |
|---|
| 2026.02.25 | ₩130,089 | ₩130,886 | ₩125,636 | ₩126,219 | -2.98% | 199.5만 |
|---|
| 2026.02.24 | ₩128,361 | ₩130,343 | ₩127,303 | ₩130,317 | +1.52% | 131.7만 |
|---|
| 2026.02.23 | ₩130,142 | ₩131,013 | ₩127,089 | ₩128,281 | -1.43% | 135.5만 |
|---|
| 2026.02.20 | ₩130,384 | ₩131,857 | ₩129,861 | ₩131,053 | +0.51% | 131.8만 |
|---|
| 2026.02.19 | ₩131,870 | ₩133,571 | ₩130,397 | ₩131,000 | -0.66% | 178.1만 |
|---|
| 2026.02.18 | ₩131,468 | ₩132,406 | ₩130,250 | ₩132,098 | +0.48% | 254.2만 |
|---|
| 2026.02.17 | ₩132,017 | ₩132,473 | ₩128,951 | ₩131,910 | -0.08% | 245.2만 |
|---|
| 2026.02.13 | ₩131,147 | ₩133,732 | ₩129,526 | ₩131,241 | +0.07% | 374.5만 |
|---|
| 2026.02.12 | ₩121,826 | ₩131,642 | ₩121,625 | ₩131,241 | +7.73% | 630.8만 |
|---|
| 2026.02.11 | ₩120,474 | ₩121,384 | ₩118,509 | ₩120,889 | +0.34% | 233.6만 |
|---|
| 2026.02.10 | ₩123,259 | ₩124,531 | ₩120,286 | ₩120,540 | -2.21% | 210.5만 |
|---|
| 2026.02.09 | ₩126,245 | ₩126,553 | ₩122,897 | ₩122,951 | -2.61% | 239.9만 |
|---|
| 2026.02.06 | ₩121,612 | ₩127,277 | ₩121,612 | ₩126,420 | +3.95% | 466.3만 |
|---|
| 2026.02.05 | ₩118,625 | ₩123,353 | ₩118,070 | ₩120,688 | +1.74% | 500.5만 |
|---|
| 2026.02.04 | ₩117,300 | ₩122,583 | ₩109,827 | ₩120,340 | +2.59% | 1367.9만 |
|---|
| 2026.02.03 | ₩127,236 | ₩130,879 | ₩126,205 | ₩130,022 | +2.19% | 329.7만 |
|---|
| 2026.02.02 | ₩127,625 | ₩128,308 | ₩124,960 | ₩126,888 | -0.58% | 341.1만 |
|---|
| 2026.01.30 | ₩130,906 | ₩131,428 | ₩126,393 | ₩127,826 | -2.35% | 270.7만 |
|---|
| 2026.01.29 | ₩131,026 | ₩131,468 | ₩128,696 | ₩131,455 | +0.33% | 261.8만 |
|---|
| 2026.01.28 | ₩130,517 | ₩131,388 | ₩129,339 | ₩130,410 | -0.08% | 198만 |
|---|
| 2026.01.27 | ₩125,643 | ₩130,538 | ₩125,549 | ₩130,477 | +3.85% | 226.6만 |
|---|
| 2026.01.26 | ₩125,629 | ₩126,902 | ₩124,518 | ₩125,536 | -0.07% | 162.5만 |
|---|
| 2026.01.23 | ₩125,268 | ₩125,991 | ₩124,049 | ₩125,737 | +0.37% | 569.3만 |
|---|
| 2026.01.22 | ₩128,656 | ₩129,573 | ₩125,951 | ₩126,178 | -1.93% | 174.9만 |
|---|
| 2026.01.21 | ₩127,893 | ₩129,245 | ₩126,172 | ₩128,294 | +0.31% | 175.5만 |
|---|
| 2026.01.20 | ₩131,107 | ₩131,107 | ₩126,808 | ₩127,692 | -2.60% | 132.1만 |
|---|
| 2026.01.16 | ₩129,044 | ₩131,026 | ₩129,044 | ₩130,718 | +1.30% | 134만 |
|---|
| 2026.01.15 | ₩125,978 | ₩130,357 | ₩124,725 | ₩129,687 | +2.94% | 196.9만 |
|---|
| 2026.01.14 | ₩124,223 | ₩126,620 | ₩124,076 | ₩126,152 | +1.55% | 115.7만 |
|---|
| 2026.01.13 | ₩123,460 | ₩125,576 | ₩122,643 | ₩123,433 | -0.02% | 213.5만 |
|---|
| 2026.01.12 | ₩121,170 | ₩123,694 | ₩120,460 | ₩123,232 | +1.70% | 243.3만 |
|---|
| 2026.01.09 | ₩118,987 | ₩122,188 | ₩118,465 | ₩121,746 | +2.32% | 338.2만 |
|---|
| 2026.01.08 | ₩114,675 | ₩121,311 | ₩113,925 | ₩118,411 | +3.26% | 285.7만 |
|---|
| 2026.01.07 | ₩117,648 | ₩118,277 | ₩113,858 | ₩114,969 | -2.28% | 468만 |
|---|
| 2026.01.06 | ₩117,822 | ₩118,465 | ₩116,416 | ₩117,139 | -0.58% | 166.9만 |
|---|
| 2026.01.05 | ₩117,032 | ₩118,331 | ₩115,130 | ₩117,929 | +0.77% | 172.9만 |
|---|
| 2026.01.02 | ₩119,831 | ₩120,246 | ₩117,306 | ₩117,916 | -1.60% | 151.7만 |
|---|
| 2025.12.31 | ₩120,808 | ₩121,264 | ₩120,326 | ₩120,420 | -0.32% | 77.1만 |
|---|
| 2025.12.30 | ₩121,947 | ₩122,509 | ₩120,701 | ₩120,822 | -0.92% | 66만 |
|---|
| 2025.12.29 | ₩123,098 | ₩123,246 | ₩121,987 | ₩122,375 | -0.59% | 72.3만 |
|---|
| 2025.12.26 | ₩122,737 | ₩123,259 | ₩122,607 | ₩122,884 | +0.12% | 76.5만 |
|---|
| 2025.12.24 | ₩121,706 | ₩122,951 | ₩120,527 | ₩122,750 | +0.86% | 48.7만 |
|---|
| 2025.12.23 | ₩123,246 | ₩123,761 | ₩120,741 | ₩121,197 | -1.66% | 93.5만 |
|---|
| 2025.12.22 | ₩122,844 | ₩124,638 | ₩122,737 | ₩123,406 | +0.46% | 141.4만 |
|---|
| 2025.12.19 | ₩122,335 | ₩123,467 | ₩121,893 | ₩122,750 | +0.34% | 294.5만 |
|---|
| 2025.12.18 | ₩126,339 | ₩126,801 | ₩122,348 | ₩122,697 | -2.88% | 237.2만 |
|---|
| 2025.12.17 | ₩126,272 | ₩127,223 | ₩124,692 | ₩126,982 | +0.56% | 110.3만 |
|---|
| 2025.12.16 | ₩127,424 | ₩127,625 | ₩124,893 | ₩126,326 | -0.86% | 131.2만 |
|---|
| 2025.12.15 | ₩125,710 | ₩127,437 | ₩124,879 | ₩126,687 | +0.78% | 196.9만 |
|---|
| 2025.12.12 | ₩125,589 | ₩126,353 | ₩124,397 | ₩124,746 | -0.67% | 159.6만 |
|---|
| 2025.12.11 | ₩125,911 | ₩127,477 | ₩125,911 | ₩126,473 | +0.45% | 92.5만 |
|---|
| 2025.12.10 | ₩125,737 | ₩126,192 | ₩123,969 | ₩125,884 | +0.12% | 153.5만 |
|---|
| 2025.12.09 | ₩123,580 | ₩126,346 | ₩123,520 | ₩125,549 | +1.59% | 327.8만 |
|---|
| 2025.12.08 | ₩122,228 | ₩123,768 | ₩121,357 | ₩123,701 | +1.21% | 218.2만 |
|---|
| 2025.12.05 | ₩124,411 | ₩125,482 | ₩121,063 | ₩122,536 | -1.51% | 212.4만 |
|---|
| 2025.12.04 | ₩124,170 | ₩124,853 | ₩122,831 | ₩124,531 | +0.29% | 160.8만 |
|---|
| 2025.12.03 | ₩126,446 | ₩127,618 | ₩123,246 | ₩124,009 | -1.93% | 129.2만 |
|---|
| 2025.12.02 | ₩128,067 | ₩128,301 | ₩125,408 | ₩126,178 | -1.47% | 144.7만 |
|---|
| 2025.12.01 | ₩129,044 | ₩130,109 | ₩127,210 | ₩127,759 | -1.00% | 142만 |
|---|
| 2025.11.28 | ₩128,629 | ₩130,531 | ₩128,435 | ₩129,995 | +1.06% | 71.3만 |
|---|
| 2025.11.26 | ₩129,580 | ₩130,517 | ₩128,696 | ₩128,736 | -0.65% | 104.8만 |
|---|
| 2025.11.25 | ₩126,754 | ₩129,881 | ₩126,500 | ₩129,352 | +2.05% | 151.8만 |
|---|
| 2025.11.24 | ₩123,433 | ₩129,982 | ₩122,991 | ₩126,406 | +2.41% | 341.7만 |
|---|
| 2025.11.21 | ₩126,594 | ₩130,517 | ₩126,366 | ₩129,433 | +2.24% | 103.5만 |
|---|
| 2025.11.20 | ₩127,250 | ₩128,951 | ₩125,710 | ₩126,286 | -0.76% | 101.8만 |
|---|
| 2025.11.19 | ₩126,888 | ₩127,652 | ₩125,402 | ₩125,710 | -0.93% | 100.1만 |
|---|
| 2025.11.18 | ₩126,112 | ₩127,384 | ₩125,268 | ₩126,661 | +0.44% | 130.8만 |
|---|
| 2025.11.17 | ₩127,518 | ₩128,147 | ₩125,348 | ₩125,978 | -1.21% | 157.9만 |
|---|
| 2025.11.14 | ₩127,477 | ₩127,812 | ₩126,312 | ₩127,330 | -0.12% | 109.1만 |
|---|
| 2025.11.13 | ₩128,803 | ₩129,654 | ₩127,558 | ₩127,678 | -0.87% | 103만 |
|---|
| 2025.11.12 | ₩129,339 | ₩130,156 | ₩128,649 | ₩129,326 | -0.01% | 101.4만 |
|---|
| 2025.11.11 | ₩130,384 | ₩132,660 | ₩128,648 | ₩129,553 | -0.64% | 138.4만 |
|---|
| 2025.11.10 | ₩133,651 | ₩135,298 | ₩130,517 | ₩130,558 | -2.31% | 126.8만 |
|---|
| 2025.11.07 | ₩127,277 | ₩133,511 | ₩126,795 | ₩132,218 | +3.88% | 164.1만 |
|---|
| 2025.11.06 | ₩126,620 | ₩128,522 | ₩125,830 | ₩127,183 | +0.44% | 172.8만 |
|---|
| 2025.11.05 | ₩124,853 | ₩133,584 | ₩121,170 | ₩127,893 | +2.43% | 251.2만 |
|---|
| 2025.11.04 | ₩130,464 | ₩131,843 | ₩129,178 | ₩129,433 | -0.79% | 149.8만 |
|---|
| 2025.11.03 | ₩128,790 | ₩131,870 | ₩127,852 | ₩131,214 | +1.88% | 124.9만 |
|---|
| 2025.10.31 | ₩129,393 | ₩130,357 | ₩128,214 | ₩129,553 | +0.12% | 117.8만 |
|---|
| 2025.10.30 | ₩131,308 | ₩132,312 | ₩129,192 | ₩130,009 | -0.99% | 134.2만 |
|---|
| 2025.10.29 | ₩133,504 | ₩133,504 | ₩131,241 | ₩131,723 | -1.33% | 76.4만 |
|---|
| 2025.10.28 | ₩133,008 | ₩134,307 | ₩131,026 | ₩134,093 | +0.82% | 68.8만 |
|---|
| 2025.10.27 | ₩135,057 | ₩135,647 | ₩132,593 | ₩133,732 | -0.98% | 65만 |
|---|
| 2025.10.24 | ₩137,321 | ₩137,923 | ₩133,798 | ₩134,267 | -2.22% | 48.1만 |
|---|
| 2025.10.23 | ₩135,955 | ₩136,437 | ₩134,789 | ₩136,276 | +0.24% | 52.1만 |
|---|
| 2025.10.22 | ₩136,088 | ₩136,852 | ₩134,569 | ₩135,807 | -0.21% | 57.5만 |
|---|
| 2025.10.21 | ₩135,754 | ₩136,966 | ₩135,312 | ₩135,446 | -0.23% | 50.7만 |
|---|
| 2025.10.20 | ₩135,298 | ₩136,879 | ₩134,559 | ₩135,914 | +0.46% | 50.3만 |
|---|
| 2025.10.17 | ₩135,553 | ₩136,202 | ₩134,468 | ₩135,566 | +0.01% | 86.2만 |
|---|
| 2025.10.16 | ₩138,325 | ₩138,325 | ₩134,160 | ₩134,763 | -2.58% | 76.9만 |
|---|
| 2025.10.15 | ₩139,195 | ₩140,468 | ₩138,178 | ₩138,660 | -0.38% | 79.4만 |
|---|
| 2025.10.14 | ₩135,499 | ₩138,807 | ₩135,499 | ₩138,633 | +2.31% | 94.2만 |
|---|
| 2025.10.13 | ₩133,437 | ₩135,406 | ₩133,008 | ₩135,164 | +1.29% | 148.3만 |
|---|
| 2025.10.10 | ₩134,428 | ₩135,406 | ₩132,982 | ₩133,852 | -0.43% | 112.6만 |
|---|