시장 데이터를 불러오는 중
전체 종목
필그림스 프라이드 과거 주가
Pilgrim's Pride Corporation - Common Stock · PPC · NASDAQ
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pilgrim's Pride Corporation - Common Stock · PPC · NASDAQ
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,145 | ₩38,789 | ₩37,797 | ₩38,427 | +0.74% | 99.8만 |
| 2026.10.08 | ₩37,931 | ₩38,695 | ₩37,730 | ₩38,226 | +0.78% | 154.2만 |
| 2026.10.07 | ₩37,502 | ₩38,172 | ₩37,113 | ₩37,716 | +0.57% | 133.9만 |
| 2026.10.06 | ₩37,622 | ₩38,132 | ₩37,408 | ₩37,408 | -0.57% | 107.5만 |
| 2026.10.05 | ₩36,818 | ₩38,172 | ₩36,227 | ₩37,542 | +1.97% | 196.5만 |
| 2026.10.02 | ₩33,532 | ₩37,046 | ₩33,532 | ₩36,885 | +10.00% | 217.2만 |
| 2026.10.01 | ₩36,147 | ₩36,429 | ₩33,706 | ₩33,800 | -6.49% | 221.1만 |
| 2026.09.30 | ₩36,737 | ₩37,327 | ₩36,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,227 |
| -1.39% |
| 136.4만 |
| 2026.09.29 | ₩37,341 | ₩37,756 | ₩36,523 | ₩36,576 | -2.05% | 152.4만 |
|---|
| 2026.09.28 | ₩37,086 | ₩38,347 | ₩36,885 | ₩37,703 | +1.66% | 163.9만 |
|---|
| 2026.09.25 | ₩36,549 | ₩37,488 | ₩36,362 | ₩37,314 | +2.09% | 140.4만 |
|---|
| 2026.09.24 | ₩37,502 | ₩37,716 | ₩36,241 | ₩36,563 | -2.50% | 146.9만 |
|---|
| 2026.09.23 | ₩38,856 | ₩39,111 | ₩36,777 | ₩37,059 | -4.63% | 170.6만 |
|---|
| 2026.09.22 | ₩39,849 | ₩40,063 | ₩38,856 | ₩38,870 | -2.46% | 130.5만 |
|---|
| 2026.09.21 | ₩40,144 | ₩40,278 | ₩39,125 | ₩39,540 | -1.50% | 159.8만 |
|---|
| 2026.09.18 | ₩39,339 | ₩40,560 | ₩39,031 | ₩40,037 | +1.77% | 196.4만 |
|---|
| 2026.09.17 | ₩39,782 | ₩40,318 | ₩39,581 | ₩39,648 | -0.34% | 114.9만 |
|---|
| 2026.09.16 | ₩40,104 | ₩40,627 | ₩39,567 | ₩39,782 | -0.80% | 118.7만 |
|---|
| 2026.09.15 | ₩40,318 | ₩40,519 | ₩39,768 | ₩40,050 | -0.67% | 129.4만 |
|---|
| 2026.09.14 | ₩41,163 | ₩41,901 | ₩40,560 | ₩40,573 | -1.43% | 124.1만 |
|---|
| 2026.09.11 | ₩40,399 | ₩40,801 | ₩39,782 | ₩40,560 | +0.40% | 110.7만 |
|---|
| 2026.09.10 | ₩40,734 | ₩40,841 | ₩39,728 | ₩40,144 | -1.45% | 172.4만 |
|---|
| 2026.09.09 | ₩39,983 | ₩41,096 | ₩39,956 | ₩40,560 | +1.44% | 146.6만 |
|---|
| 2026.09.08 | ₩40,882 | ₩40,908 | ₩39,674 | ₩40,224 | -1.61% | 123.3만 |
|---|
| 2026.09.04 | ₩40,332 | ₩41,257 | ₩40,332 | ₩40,882 | +1.36% | 95.6만 |
|---|
| 2026.09.03 | ₩41,633 | ₩41,633 | ₩40,318 | ₩40,922 | -1.71% | 156.4만 |
|---|
| 2026.09.02 | ₩41,727 | ₩42,880 | ₩41,592 | ₩41,740 | +0.03% | 107.2만 |
|---|
| 2026.09.01 | ₩42,330 | ₩42,840 | ₩41,579 | ₩41,700 | -1.49% | 127.9만 |
|---|
| 2026.08.31 | ₩42,075 | ₩43,162 | ₩41,633 | ₩42,089 | +0.03% | 118.8만 |
|---|
| 2026.08.28 | ₩42,022 | ₩42,545 | ₩41,753 | ₩42,505 | +1.15% | 83.4만 |
|---|
| 2026.08.27 | ₩41,418 | ₩42,290 | ₩41,177 | ₩41,727 | +0.74% | 131.3만 |
|---|
| 2026.08.26 | ₩43,564 | ₩43,631 | ₩41,941 | ₩41,968 | -3.66% | 129.2만 |
|---|
| 2026.08.25 | ₩42,209 | ₩43,765 | ₩41,820 | ₩43,497 | +3.05% | 171.6만 |
|---|
| 2026.08.24 | ₩43,537 | ₩43,712 | ₩42,598 | ₩42,639 | -2.06% | 116.2만 |
|---|
| 2026.08.21 | ₩41,753 | ₩43,430 | ₩41,257 | ₩43,256 | +3.60% | 149.3만 |
|---|
| 2026.08.20 | ₩41,110 | ₩42,706 | ₩41,056 | ₩41,901 | +1.92% | 171.1만 |
|---|
| 2026.08.19 | ₩40,774 | ₩44,060 | ₩40,587 | ₩41,955 | +2.89% | 427.1만 |
|---|
| 2026.08.18 | ₩39,259 | ₩39,259 | ₩38,105 | ₩38,212 | -2.66% | 161.9만 |
|---|
| 2026.08.17 | ₩36,938 | ₩39,433 | ₩36,683 | ₩38,588 | +4.47% | 289만 |
|---|
| 2026.08.14 | ₩37,300 | ₩37,542 | ₩36,885 | ₩37,421 | +0.32% | 111.3만 |
|---|
| 2026.08.13 | ₩36,147 | ₩37,274 | ₩35,865 | ₩37,019 | +2.41% | 141.4만 |
|---|
| 2026.08.12 | ₩35,503 | ₩36,576 | ₩35,503 | ₩36,026 | +1.47% | 156만 |
|---|
| 2026.08.11 | ₩34,967 | ₩36,174 | ₩34,739 | ₩36,026 | +3.03% | 142.4만 |
|---|
| 2026.08.10 | ₩36,482 | ₩36,777 | ₩35,181 | ₩35,557 | -2.54% | 130.1만 |
|---|
| 2026.08.07 | ₩36,616 | ₩37,005 | ₩36,348 | ₩36,818 | +0.55% | 106.6만 |
|---|
| 2026.08.06 | ₩35,745 | ₩37,032 | ₩35,020 | ₩36,952 | +3.38% | 134.3만 |
|---|
| 2026.08.05 | ₩36,563 | ₩36,831 | ₩35,235 | ₩35,651 | -2.49% | 160.2만 |
|---|
| 2026.08.04 | ₩37,139 | ₩37,139 | ₩35,879 | ₩36,160 | -2.64% | 155.3만 |
|---|
| 2026.08.03 | ₩36,925 | ₩38,025 | ₩36,925 | ₩37,448 | +1.42% | 157만 |
|---|
| 2026.07.31 | ₩38,709 | ₩39,138 | ₩36,549 | ₩36,697 | -5.20% | 197.1만 |
|---|
| 2026.07.30 | ₩39,701 | ₩40,962 | ₩38,467 | ₩39,353 | -0.88% | 237.3만 |
|---|
| 2026.07.29 | ₩39,554 | ₩40,251 | ₩39,031 | ₩40,171 | +1.56% | 206.7만 |
|---|
| 2026.07.28 | ₩40,117 | ₩41,016 | ₩39,648 | ₩39,983 | -0.33% | 165만 |
|---|
| 2026.07.27 | ₩38,856 | ₩39,607 | ₩38,521 | ₩39,151 | +0.76% | 133.8만 |
|---|
| 2026.07.24 | ₩37,394 | ₩38,655 | ₩37,394 | ₩38,467 | +2.87% | 98.4만 |
|---|
| 2026.07.23 | ₩37,448 | ₩38,119 | ₩36,911 | ₩37,448 | 0.00% | 120.8만 |
|---|
| 2026.07.22 | ₩38,897 | ₩39,433 | ₩38,038 | ₩38,132 | -1.97% | 114.7만 |
|---|
| 2026.07.21 | ₩39,004 | ₩39,487 | ₩38,105 | ₩38,293 | -1.82% | 158.9만 |
|---|
| 2026.07.20 | ₩38,829 | ₩39,554 | ₩37,998 | ₩39,111 | +0.73% | 160.8만 |
|---|
| 2026.07.17 | ₩39,527 | ₩39,849 | ₩38,414 | ₩39,044 | -1.22% | 224.8만 |
|---|
| 2026.07.16 | ₩38,186 | ₩39,218 | ₩38,186 | ₩38,910 | +1.90% | 154.4만 |
|---|
| 2026.07.15 | ₩37,663 | ₩38,937 | ₩37,663 | ₩38,119 | +1.21% | 209.1만 |
|---|
| 2026.07.14 | ₩38,065 | ₩38,092 | ₩37,193 | ₩37,850 | -0.56% | 141.3만 |
|---|
| 2026.07.13 | ₩38,119 | ₩38,642 | ₩37,622 | ₩38,239 | +0.32% | 183.5만 |
|---|
| 2026.07.10 | ₩37,005 | ₩37,998 | ₩36,831 | ₩37,891 | +2.39% | 161.8만 |
|---|
| 2026.07.09 | ₩36,563 | ₩37,180 | ₩36,321 | ₩36,764 | +0.55% | 126.1만 |
|---|
| 2026.07.08 | ₩37,917 | ₩38,789 | ₩36,536 | ₩36,751 | -3.08% | 153.5만 |
|---|
| 2026.07.07 | ₩39,433 | ₩39,715 | ₩38,373 | ₩38,588 | -2.14% | 109.3만 |
|---|
| 2026.07.06 | ₩38,521 | ₩38,964 | ₩37,783 | ₩38,427 | -0.24% | 155만 |
|---|
| 2026.07.02 | ₩38,306 | ₩38,762 | ₩37,488 | ₩38,575 | +0.70% | 185.9만 |
|---|
| 2026.07.01 | ₩38,266 | ₩38,870 | ₩37,609 | ₩38,293 | +0.07% | 154.2만 |
|---|
| 2026.06.30 | ₩38,762 | ₩38,910 | ₩37,475 | ₩37,703 | -2.73% | 136.3만 |
|---|
| 2026.06.29 | ₩38,373 | ₩39,125 | ₩38,092 | ₩38,829 | +1.19% | 181.4만 |
|---|
| 2026.06.26 | ₩36,335 | ₩38,427 | ₩36,281 | ₩38,373 | +5.61% | 279.6만 |
|---|
| 2026.06.25 | ₩36,764 | ₩37,461 | ₩35,704 | ₩35,906 | -2.33% | 161만 |
|---|
| 2026.06.24 | ₩36,657 | ₩37,515 | ₩36,657 | ₩36,965 | +0.84% | 111.2만 |
|---|
| 2026.06.23 | ₩36,549 | ₩37,448 | ₩36,066 | ₩37,180 | +1.72% | 200.6만 |
|---|
| 2026.06.22 | ₩36,214 | ₩36,415 | ₩35,543 | ₩35,718 | -1.37% | 134.3만 |
|---|
| 2026.06.18 | ₩37,971 | ₩38,119 | ₩36,442 | ₩36,643 | -3.50% | 306.4만 |
|---|
| 2026.06.17 | ₩38,454 | ₩38,937 | ₩37,770 | ₩38,025 | -1.12% | 126.8만 |
|---|
| 2026.06.16 | ₩39,138 | ₩39,420 | ₩38,521 | ₩39,017 | -0.31% | 122.6만 |
|---|
| 2026.06.15 | ₩39,916 | ₩40,198 | ₩38,561 | ₩38,950 | -2.42% | 225.4만 |
|---|
| 2026.06.12 | ₩39,125 | ₩40,721 | ₩39,125 | ₩40,332 | +3.09% | 111.4만 |
|---|
| 2026.06.11 | ₩39,473 | ₩40,211 | ₩39,433 | ₩39,782 | +0.78% | 102만 |
|---|
| 2026.06.10 | ₩39,889 | ₩40,211 | ₩38,776 | ₩39,567 | -0.81% | 208만 |
|---|
| 2026.06.09 | ₩39,165 | ₩40,600 | ₩39,165 | ₩39,889 | +1.85% | 119.3만 |
|---|
| 2026.06.08 | ₩40,010 | ₩40,305 | ₩39,044 | ₩39,138 | -2.18% | 133.5만 |
|---|
| 2026.06.05 | ₩39,071 | ₩40,640 | ₩38,923 | ₩40,077 | +2.57% | 196.3만 |
|---|
| 2026.06.04 | ₩37,783 | ₩39,514 | ₩37,596 | ₩38,856 | +2.84% | 251.6만 |
|---|
| 2026.06.03 | ₩37,528 | ₩37,931 | ₩36,710 | ₩36,992 | -1.43% | 102.4만 |
|---|
| 2026.06.02 | ₩38,427 | ₩38,736 | ₩37,528 | ₩37,555 | -2.27% | 116.8만 |
|---|
| 2026.06.01 | ₩37,247 | ₩38,709 | ₩37,233 | ₩38,615 | +3.67% | 124.2만 |
|---|
| 2026.05.29 | ₩37,958 | ₩38,320 | ₩37,555 | ₩37,971 | +0.04% | 152만 |
|---|
| 2026.05.28 | ₩38,347 | ₩38,561 | ₩37,891 | ₩38,280 | -0.17% | 99.6만 |
|---|
| 2026.05.27 | ₩37,971 | ₩39,232 | ₩37,971 | ₩38,923 | +2.51% | 111.3만 |
|---|
| 2026.05.26 | ₩37,676 | ₩38,347 | ₩37,354 | ₩37,837 | +0.43% | 148.8만 |
|---|
| 2026.05.22 | ₩38,508 | ₩39,004 | ₩37,783 | ₩38,172 | -0.87% | 96만 |
|---|
| 2026.05.21 | ₩37,689 | ₩39,165 | ₩37,475 | ₩38,897 | +3.20% | 129.2만 |
|---|
| 2026.05.20 | ₩38,078 | ₩38,816 | ₩37,743 | ₩38,427 | +0.92% | 169.6만 |
|---|
| 2026.05.19 | ₩37,555 | ₩38,964 | ₩37,421 | ₩38,092 | +1.43% | 182.1만 |
|---|
| 2026.05.18 | ₩36,388 | ₩38,360 | ₩36,388 | ₩38,038 | +4.53% | 133.7만 |
|---|
| 2026.05.15 | ₩37,837 | ₩38,105 | ₩36,724 | ₩36,965 | -2.30% | 111.4만 |
|---|
| 2026.05.14 | ₩37,555 | ₩38,065 | ₩37,113 | ₩37,354 | -0.54% | 103만 |
|---|
| 2026.05.13 | ₩37,944 | ₩38,320 | ₩36,643 | ₩37,368 | -1.52% | 152만 |
|---|
| 2026.05.12 | ₩38,762 | ₩39,205 | ₩37,931 | ₩38,441 | -0.83% | 143.3만 |
|---|
| 2026.05.11 | ₩39,017 | ₩39,111 | ₩38,159 | ₩38,441 | -1.48% | 147.4만 |
|---|
| 2026.05.08 | ₩40,680 | ₩40,922 | ₩39,017 | ₩39,031 | -4.06% | 180.6만 |
|---|
| 2026.05.07 | ₩41,753 | ₩41,968 | ₩40,761 | ₩40,774 | -2.35% | 150.3만 |
|---|
| 2026.05.06 | ₩42,196 | ₩42,411 | ₩41,445 | ₩41,981 | -0.51% | 186.6만 |
|---|
| 2026.05.05 | ₩40,882 | ₩42,370 | ₩40,519 | ₩42,008 | +2.76% | 177.2만 |
|---|
| 2026.05.04 | ₩42,008 | ₩42,464 | ₩40,613 | ₩41,029 | -2.33% | 166.4만 |
|---|
| 2026.05.01 | ₩44,664 | ₩44,771 | ₩42,612 | ₩42,759 | -4.26% | 162.4만 |
|---|
| 2026.04.30 | ₩41,780 | ₩45,133 | ₩41,136 | ₩44,396 | +6.26% | 295.3만 |
|---|
| 2026.04.29 | ₩43,940 | ₩44,302 | ₩41,660 | ₩41,780 | -4.91% | 233만 |
|---|
| 2026.04.28 | ₩45,080 | ₩45,107 | ₩43,725 | ₩44,074 | -2.23% | 111.8만 |
|---|
| 2026.04.27 | ₩44,959 | ₩45,469 | ₩44,355 | ₩44,436 | -1.16% | 75.9만 |
|---|
| 2026.04.24 | ₩44,946 | ₩45,455 | ₩44,570 | ₩45,107 | +0.36% | 75.1만 |
|---|
| 2026.04.23 | ₩44,329 | ₩45,388 | ₩44,329 | ₩45,214 | +2.00% | 117.5만 |
|---|
| 2026.04.22 | ₩44,382 | ₩44,731 | ₩44,020 | ₩44,181 | -0.45% | 128.5만 |
|---|
| 2026.04.21 | ₩44,302 | ₩44,530 | ₩43,229 | ₩44,382 | +0.18% | 130.4만 |
|---|
| 2026.04.20 | ₩45,308 | ₩45,925 | ₩44,235 | ₩44,302 | -2.22% | 133.4만 |
|---|
| 2026.04.17 | ₩44,986 | ₩45,603 | ₩44,704 | ₩45,482 | +1.10% | 95.3만 |
|---|
| 2026.04.16 | ₩44,879 | ₩45,281 | ₩43,980 | ₩45,133 | +0.57% | 124.3만 |
|---|
| 2026.04.15 | ₩46,944 | ₩46,944 | ₩44,932 | ₩45,120 | -3.89% | 108.9만 |
|---|
| 2026.04.14 | ₩47,373 | ₩48,004 | ₩46,917 | ₩47,065 | -0.65% | 58.9만 |
|---|
| 2026.04.13 | ₩47,346 | ₩47,977 | ₩46,394 | ₩47,789 | +0.93% | 100.6만 |
|---|
| 2026.04.10 | ₩47,856 | ₩48,004 | ₩47,266 | ₩47,534 | -0.67% | 54.5만 |
|---|
| 2026.04.09 | ₩47,682 | ₩48,352 | ₩47,400 | ₩48,272 | +1.24% | 117.2만 |
|---|
| 2026.04.08 | ₩48,124 | ₩48,835 | ₩47,574 | ₩48,205 | +0.17% | 147.2만 |
|---|
| 2026.04.07 | ₩49,479 | ₩49,640 | ₩47,695 | ₩47,749 | -3.50% | 77.1만 |
|---|
| 2026.04.06 | ₩50,029 | ₩50,351 | ₩49,130 | ₩49,586 | -0.88% | 66.6만 |
|---|
| 2026.04.02 | ₩50,820 | ₩51,236 | ₩49,975 | ₩50,069 | -1.48% | 133.5만 |
|---|
| 2026.04.01 | ₩50,431 | ₩51,370 | ₩49,828 | ₩50,941 | +1.01% | 110.2만 |
|---|
| 2026.03.31 | ₩50,337 | ₩50,780 | ₩49,385 | ₩50,646 | +0.61% | 109.9만 |
|---|
| 2026.03.30 | ₩49,264 | ₩51,370 | ₩48,929 | ₩50,217 | +1.93% | 157.9만 |
|---|
| 2026.03.27 | ₩48,232 | ₩49,399 | ₩48,232 | ₩49,251 | +2.11% | 131만 |
|---|
| 2026.03.26 | ₩47,507 | ₩48,607 | ₩47,481 | ₩48,460 | +2.00% | 125.9만 |
|---|
| 2026.03.25 | ₩47,266 | ₩47,695 | ₩46,622 | ₩47,507 | +0.51% | 101.8만 |
|---|
| 2026.03.24 | ₩46,662 | ₩47,615 | ₩46,126 | ₩47,239 | +1.24% | 73.4만 |
|---|
| 2026.03.23 | ₩47,561 | ₩47,735 | ₩46,569 | ₩46,904 | -1.38% | 82만 |
|---|
| 2026.03.20 | ₩47,843 | ₩47,843 | ₩46,890 | ₩47,253 | -1.23% | 113.6만 |
|---|
| 2026.03.19 | ₩48,808 | ₩49,130 | ₩47,279 | ₩47,843 | -1.98% | 50.4만 |
|---|
| 2026.03.18 | ₩49,680 | ₩49,734 | ₩48,178 | ₩49,010 | -1.35% | 93.9만 |
|---|
| 2026.03.17 | ₩49,372 | ₩50,512 | ₩49,372 | ₩50,069 | +1.41% | 61만 |
|---|
| 2026.03.16 | ₩48,835 | ₩50,042 | ₩48,594 | ₩49,278 | +0.91% | 96만 |
|---|
| 2026.03.13 | ₩48,661 | ₩49,036 | ₩48,473 | ₩48,594 | -0.14% | 87.5만 |
|---|
| 2026.03.12 | ₩49,989 | ₩50,150 | ₩48,004 | ₩48,540 | -2.90% | 169.2만 |
|---|
| 2026.03.11 | ₩52,188 | ₩52,349 | ₩50,109 | ₩50,136 | -3.93% | 103.8만 |
|---|
| 2026.03.10 | ₩53,208 | ₩53,315 | ₩51,746 | ₩51,826 | -2.60% | 152.9만 |
|---|
| 2026.03.09 | ₩54,442 | ₩54,495 | ₩52,081 | ₩53,288 | -2.12% | 125.7만 |
|---|
| 2026.03.06 | ₩54,656 | ₩55,407 | ₩53,972 | ₩54,656 | 0.00% | 79.5만 |
|---|
| 2026.03.05 | ₩55,273 | ₩55,555 | ₩54,603 | ₩54,656 | -1.12% | 75.7만 |
|---|
| 2026.03.04 | ₩55,957 | ₩56,118 | ₩54,911 | ₩55,595 | -0.65% | 70.3만 |
|---|
| 2026.03.03 | ₩56,293 | ₩56,695 | ₩55,045 | ₩56,212 | -0.14% | 59.5만 |
|---|
| 2026.03.02 | ₩57,272 | ₩57,755 | ₩55,971 | ₩56,802 | -0.82% | 74.7만 |
|---|
| 2026.02.27 | ₩55,716 | ₩58,439 | ₩55,716 | ₩57,889 | +3.90% | 128.6만 |
|---|
| 2026.02.26 | ₩55,139 | ₩55,796 | ₩54,858 | ₩55,622 | +0.88% | 59.3만 |
|---|
| 2026.02.25 | ₩55,837 | ₩56,024 | ₩54,482 | ₩54,884 | -1.71% | 73.2만 |
|---|
| 2026.02.24 | ₩55,059 | ₩56,279 | ₩55,059 | ₩56,078 | +1.85% | 79.7만 |
|---|
| 2026.02.23 | ₩55,904 | ₩55,998 | ₩54,790 | ₩54,978 | -1.66% | 99.5만 |
|---|
| 2026.02.20 | ₩57,258 | ₩57,285 | ₩55,823 | ₩55,984 | -2.23% | 79.9만 |
|---|
| 2026.02.19 | ₩58,640 | ₩58,975 | ₩56,722 | ₩56,936 | -2.90% | 89.4만 |
|---|
| 2026.02.18 | ₩58,170 | ₩59,015 | ₩57,594 | ₩58,694 | +0.90% | 101.7만 |
|---|
| 2026.02.17 | ₩58,318 | ₩58,935 | ₩57,017 | ₩58,318 | 0.00% | 96.9만 |
|---|
| 2026.02.13 | ₩56,749 | ₩58,720 | ₩56,172 | ₩58,103 | +2.39% | 121.1만 |
|---|
| 2026.02.12 | ₩56,333 | ₩57,983 | ₩53,771 | ₩55,863 | -0.83% | 225.6만 |
|---|
| 2026.02.11 | ₩57,379 | ₩58,331 | ₩56,923 | ₩57,929 | +0.96% | 78.1만 |
|---|
| 2026.02.10 | ₩57,741 | ₩58,238 | ₩56,950 | ₩57,379 | -0.63% | 103.5만 |
|---|
| 2026.02.09 | ₩58,170 | ₩58,425 | ₩57,540 | ₩57,902 | -0.46% | 75.9만 |
|---|
| 2026.02.06 | ₩58,211 | ₩59,525 | ₩57,862 | ₩58,170 | -0.07% | 72만 |
|---|
| 2026.02.05 | ₩58,895 | ₩59,646 | ₩58,117 | ₩58,291 | -1.02% | 101.6만 |
|---|
| 2026.02.04 | ₩58,707 | ₩60,142 | ₩58,090 | ₩58,372 | -0.57% | 122.6만 |
|---|
| 2026.02.03 | ₩58,144 | ₩59,351 | ₩57,916 | ₩58,586 | +0.76% | 57.8만 |
|---|
| 2026.02.02 | ₩58,197 | ₩59,002 | ₩58,157 | ₩58,600 | +0.69% | 77.6만 |
|---|
| 2026.01.30 | ₩58,144 | ₩58,747 | ₩57,191 | ₩58,170 | +0.05% | 88.9만 |
|---|
| 2026.01.29 | ₩57,862 | ₩59,069 | ₩57,862 | ₩58,251 | +0.67% | 108.2만 |
|---|
| 2026.01.28 | ₩57,942 | ₩58,613 | ₩57,433 | ₩57,755 | -0.32% | 67만 |
|---|
| 2026.01.27 | ₩57,004 | ₩58,050 | ₩56,641 | ₩58,036 | +1.81% | 92.3만 |
|---|
| 2026.01.26 | ₩56,373 | ₩57,191 | ₩56,346 | ₩56,990 | +1.09% | 57.2만 |
|---|
| 2026.01.23 | ₩55,998 | ₩56,896 | ₩55,823 | ₩56,373 | +0.67% | 61.8만 |
|---|
| 2026.01.22 | ₩55,635 | ₩56,159 | ₩55,528 | ₩55,971 | +0.60% | 54.3만 |
|---|
| 2026.01.21 | ₩56,051 | ₩56,306 | ₩55,340 | ₩55,595 | -0.81% | 72만 |
|---|
| 2026.01.20 | ₩55,273 | ₩56,373 | ₩54,925 | ₩56,105 | +1.50% | 91.4만 |
|---|
| 2026.01.16 | ₩55,461 | ₩55,917 | ₩55,193 | ₩55,488 | +0.05% | 75.3만 |
|---|
| 2026.01.15 | ₩55,568 | ₩56,159 | ₩54,884 | ₩55,837 | +0.48% | 90.4만 |
|---|
| 2026.01.14 | ₩54,200 | ₩56,118 | ₩54,200 | ₩55,944 | +3.22% | 98.4만 |
|---|
| 2026.01.13 | ₩53,463 | ₩54,254 | ₩53,355 | ₩54,200 | +1.38% | 90.7만 |
|---|
| 2026.01.12 | ₩52,014 | ₩54,200 | ₩51,357 | ₩53,717 | +3.27% | 144.2만 |
|---|
| 2026.01.09 | ₩51,732 | ₩52,188 | ₩51,397 | ₩52,014 | +0.54% | 64.1만 |
|---|
| 2026.01.08 | ₩50,056 | ₩51,652 | ₩49,881 | ₩51,625 | +3.14% | 74.5만 |
|---|
| 2026.01.07 | ₩50,673 | ₩50,673 | ₩49,707 | ₩49,814 | -1.69% | 98.5만 |
|---|
| 2026.01.06 | ₩53,208 | ₩53,342 | ₩50,337 | ₩50,364 | -5.34% | 168만 |
|---|
| 2026.01.05 | ₩53,449 | ₩53,677 | ₩52,712 | ₩53,248 | -0.38% | 84.8만 |
|---|
| 2026.01.02 | ₩52,376 | ₩53,583 | ₩51,934 | ₩53,476 | +2.10% | 107만 |
|---|
| 2025.12.31 | ₩53,114 | ₩53,168 | ₩52,269 | ₩52,296 | -1.54% | 94.1만 |
|---|
| 2025.12.30 | ₩53,248 | ₩53,342 | ₩53,047 | ₩53,194 | -0.10% | 41.1만 |
|---|
| 2025.12.29 | ₩53,489 | ₩53,691 | ₩53,114 | ₩53,355 | -0.25% | 43.6만 |
|---|
| 2025.12.26 | ₩53,503 | ₩53,771 | ₩53,060 | ₩53,409 | -0.18% | 32만 |
|---|
| 2025.12.24 | ₩53,315 | ₩53,811 | ₩53,221 | ₩53,503 | +0.35% | 30.5만 |
|---|
| 2025.12.23 | ₩53,033 | ₩53,369 | ₩52,832 | ₩53,235 | +0.38% | 51.3만 |
|---|
| 2025.12.22 | ₩52,618 | ₩53,248 | ₩52,577 | ₩52,872 | +0.48% | 70.5만 |
|---|
| 2025.12.19 | ₩52,416 | ₩53,261 | ₩52,296 | ₩52,899 | +0.92% | 218.3만 |
|---|
| 2025.12.18 | ₩52,872 | ₩53,261 | ₩52,618 | ₩52,765 | -0.20% | 90.3만 |
|---|
| 2025.12.17 | ₩52,510 | ₩53,503 | ₩52,416 | ₩53,127 | +1.17% | 77.2만 |
|---|
| 2025.12.16 | ₩53,127 | ₩53,221 | ₩52,309 | ₩52,510 | -1.16% | 154.5만 |
|---|
| 2025.12.15 | ₩53,637 | ₩54,294 | ₩53,047 | ₩53,168 | -0.88% | 118.2만 |
|---|
| 2025.12.12 | ₩53,315 | ₩53,811 | ₩52,980 | ₩53,610 | +0.55% | 70.9만 |
|---|
| 2025.12.11 | ₩52,041 | ₩53,516 | ₩52,041 | ₩53,248 | +2.32% | 107.9만 |
|---|
| 2025.12.10 | ₩51,075 | ₩51,759 | ₩50,753 | ₩51,518 | +0.87% | 125.8만 |
|---|
| 2025.12.09 | ₩51,679 | ₩52,001 | ₩51,062 | ₩51,075 | -1.17% | 105.3만 |
|---|
| 2025.12.08 | ₩53,007 | ₩53,248 | ₩51,357 | ₩51,504 | -2.83% | 151.5만 |
|---|
| 2025.12.05 | ₩53,033 | ₩53,422 | ₩52,779 | ₩53,302 | +0.51% | 94.2만 |
|---|
| 2025.12.04 | ₩52,390 | ₩53,798 | ₩52,162 | ₩53,074 | +1.31% | 112.6만 |
|---|
| 2025.12.03 | ₩52,215 | ₩53,141 | ₩51,920 | ₩52,242 | +0.05% | 104.4만 |
|---|
| 2025.12.02 | ₩52,095 | ₩52,470 | ₩51,598 | ₩52,175 | +0.15% | 117.3만 |
|---|
| 2025.12.01 | ₩50,995 | ₩52,443 | ₩50,646 | ₩52,215 | +2.39% | 135.6만 |
|---|
| 2025.11.28 | ₩50,445 | ₩51,223 | ₩50,311 | ₩51,022 | +1.14% | 52.5만 |
|---|
| 2025.11.26 | ₩50,136 | ₩50,887 | ₩49,975 | ₩50,351 | +0.43% | 80만 |
|---|
| 2025.11.25 | ₩50,431 | ₩50,874 | ₩49,855 | ₩50,177 | -0.51% | 107.7만 |
|---|
| 2025.11.24 | ₩51,397 | ₩51,625 | ₩50,109 | ₩50,203 | -2.32% | 191만 |
|---|
| 2025.11.21 | ₩50,726 | ₩52,524 | ₩50,592 | ₩52,041 | +2.59% | 127.6만 |
|---|
| 2025.11.20 | ₩50,498 | ₩50,767 | ₩49,962 | ₩50,445 | -0.11% | 82.1만 |
|---|
| 2025.11.19 | ₩50,284 | ₩50,592 | ₩49,908 | ₩50,445 | +0.32% | 68.9만 |
|---|
| 2025.11.18 | ₩49,922 | ₩50,431 | ₩49,653 | ₩50,270 | +0.70% | 73.3만 |
|---|
| 2025.11.17 | ₩50,190 | ₩50,525 | ₩49,774 | ₩49,922 | -0.53% | 120.3만 |
|---|
| 2025.11.14 | ₩50,794 | ₩50,968 | ₩49,922 | ₩50,324 | -0.92% | 82.4만 |
|---|
| 2025.11.13 | ₩51,075 | ₩51,840 | ₩50,445 | ₩50,498 | -1.13% | 174.7만 |
|---|
| 2025.11.12 | ₩50,646 | ₩51,571 | ₩50,485 | ₩50,901 | +0.50% | 111.9만 |
|---|
| 2025.11.11 | ₩50,431 | ₩50,968 | ₩50,056 | ₩50,686 | +0.51% | 159만 |
|---|
| 2025.11.10 | ₩49,694 | ₩50,633 | ₩49,519 | ₩50,324 | +1.27% | 130.5만 |
|---|
| 2025.11.07 | ₩49,157 | ₩49,814 | ₩48,326 | ₩49,694 | +1.09% | 178.4만 |
|---|
| 2025.11.06 | ₩49,492 | ₩49,895 | ₩48,379 | ₩49,104 | -0.79% | 237.2만 |
|---|
| 2025.11.05 | ₩49,989 | ₩50,606 | ₩49,211 | ₩49,573 | -0.83% | 219.2만 |
|---|
| 2025.11.04 | ₩51,317 | ₩51,317 | ₩49,788 | ₩49,962 | -2.64% | 229.4만 |
|---|
| 2025.11.03 | ₩50,592 | ₩51,290 | ₩50,056 | ₩50,874 | +0.56% | 216.4만 |
|---|
| 2025.10.31 | ₩50,887 | ₩52,001 | ₩50,566 | ₩51,102 | +0.42% | 197.7만 |
|---|
| 2025.10.30 | ₩49,627 | ₩51,786 | ₩47,923 | ₩51,075 | +2.92% | 396.4만 |
|---|
| 2025.10.29 | ₩50,458 | ₩52,202 | ₩50,163 | ₩51,129 | +1.33% | 288.7만 |
|---|
| 2025.10.28 | ₩50,874 | ₩51,907 | ₩50,780 | ₩50,941 | +0.13% | 155.7만 |
|---|
| 2025.10.27 | ₩50,498 | ₩50,954 | ₩50,150 | ₩50,847 | +0.69% | 125.6만 |
|---|
| 2025.10.24 | ₩50,539 | ₩50,767 | ₩49,707 | ₩50,257 | -0.56% | 136.3만 |
|---|
| 2025.10.23 | ₩51,156 | ₩51,156 | ₩49,908 | ₩50,445 | -1.39% | 126.5만 |
|---|
| 2025.10.22 | ₩50,847 | ₩51,840 | ₩50,418 | ₩51,156 | +0.61% | 202.1만 |
|---|
| 2025.10.21 | ₩50,217 | ₩50,686 | ₩49,721 | ₩50,673 | +0.91% | 136.5만 |
|---|
| 2025.10.20 | ₩50,109 | ₩50,566 | ₩49,492 | ₩50,244 | +0.27% | 128.8만 |
|---|
| 2025.10.17 | ₩50,458 | ₩50,686 | ₩49,975 | ₩50,109 | -0.69% | 99.5만 |
|---|
| 2025.10.16 | ₩51,075 | ₩51,290 | ₩49,747 | ₩50,002 | -2.10% | 127.2만 |
|---|
| 2025.10.15 | ₩50,981 | ₩51,773 | ₩50,552 | ₩51,156 | +0.34% | 142.9만 |
|---|
| 2025.10.14 | ₩51,022 | ₩51,196 | ₩50,230 | ₩51,062 | +0.08% | 140.7만 |
|---|
| 2025.10.13 | ₩51,410 | ₩51,759 | ₩50,177 | ₩50,686 | -1.41% | 192.9만 |
|---|
| 2025.10.10 | ₩51,115 | ₩52,188 | ₩50,753 | ₩52,054 | +1.84% | 216.3만 |
|---|