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 | ₩38,110 | ₩38,753 | ₩37,762 | ₩38,392 | +0.74% | 99.8만 |
| 2026.10.08 | ₩37,896 | ₩38,660 | ₩37,695 | ₩38,191 | +0.78% | 154.2만 |
| 2026.10.07 | ₩37,467 | ₩38,137 | ₩37,078 | ₩37,681 | +0.57% | 133.9만 |
| 2026.10.06 | ₩37,588 | ₩38,097 | ₩37,373 | ₩37,373 | -0.57% | 107.5만 |
| 2026.10.05 | ₩36,784 | ₩38,137 | ₩36,194 | ₩37,507 | +1.97% | 196.5만 |
| 2026.10.02 | ₩33,501 | ₩37,011 | ₩33,501 | ₩36,851 | +10.00% | 217.2만 |
| 2026.10.01 | ₩36,114 | ₩36,395 | ₩33,675 | ₩33,769 | -6.49% | 221.1만 |
| 2026.09.30 | ₩36,703 | ₩37,293 | ₩36,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,194 |
| -1.39% |
| 136.4만 |
| 2026.09.29 | ₩37,306 | ₩37,722 | ₩36,489 | ₩36,542 | -2.05% | 152.4만 |
|---|
| 2026.09.28 | ₩37,052 | ₩38,311 | ₩36,851 | ₩37,668 | +1.66% | 163.9만 |
|---|
| 2026.09.25 | ₩36,516 | ₩37,454 | ₩36,328 | ₩37,279 | +2.09% | 140.4만 |
|---|
| 2026.09.24 | ₩37,467 | ₩37,681 | ₩36,207 | ₩36,529 | -2.50% | 146.9만 |
|---|
| 2026.09.23 | ₩38,820 | ₩39,075 | ₩36,743 | ₩37,025 | -4.63% | 170.6만 |
|---|
| 2026.09.22 | ₩39,812 | ₩40,026 | ₩38,820 | ₩38,834 | -2.46% | 130.5만 |
|---|
| 2026.09.21 | ₩40,107 | ₩40,241 | ₩39,088 | ₩39,504 | -1.50% | 159.8만 |
|---|
| 2026.09.18 | ₩39,303 | ₩40,522 | ₩38,995 | ₩40,000 | +1.77% | 196.4만 |
|---|
| 2026.09.17 | ₩39,745 | ₩40,281 | ₩39,544 | ₩39,611 | -0.34% | 114.9만 |
|---|
| 2026.09.16 | ₩40,067 | ₩40,589 | ₩39,531 | ₩39,745 | -0.80% | 118.7만 |
|---|
| 2026.09.15 | ₩40,281 | ₩40,482 | ₩39,732 | ₩40,013 | -0.67% | 129.4만 |
|---|
| 2026.09.14 | ₩41,125 | ₩41,862 | ₩40,522 | ₩40,536 | -1.43% | 124.1만 |
|---|
| 2026.09.11 | ₩40,361 | ₩40,763 | ₩39,745 | ₩40,522 | +0.40% | 110.7만 |
|---|
| 2026.09.10 | ₩40,696 | ₩40,804 | ₩39,691 | ₩40,107 | -1.45% | 172.4만 |
|---|
| 2026.09.09 | ₩39,946 | ₩41,058 | ₩39,919 | ₩40,522 | +1.44% | 146.6만 |
|---|
| 2026.09.08 | ₩40,844 | ₩40,871 | ₩39,638 | ₩40,187 | -1.61% | 123.3만 |
|---|
| 2026.09.04 | ₩40,294 | ₩41,219 | ₩40,294 | ₩40,844 | +1.36% | 95.6만 |
|---|
| 2026.09.03 | ₩41,594 | ₩41,594 | ₩40,281 | ₩40,884 | -1.71% | 156.4만 |
|---|
| 2026.09.02 | ₩41,688 | ₩42,840 | ₩41,554 | ₩41,701 | +0.03% | 107.2만 |
|---|
| 2026.09.01 | ₩42,291 | ₩42,800 | ₩41,541 | ₩41,661 | -1.49% | 127.9만 |
|---|
| 2026.08.31 | ₩42,036 | ₩43,122 | ₩41,594 | ₩42,050 | +0.03% | 118.8만 |
|---|
| 2026.08.28 | ₩41,983 | ₩42,505 | ₩41,715 | ₩42,465 | +1.15% | 83.4만 |
|---|
| 2026.08.27 | ₩41,380 | ₩42,251 | ₩41,139 | ₩41,688 | +0.74% | 131.3만 |
|---|
| 2026.08.26 | ₩43,524 | ₩43,591 | ₩41,902 | ₩41,929 | -3.66% | 129.2만 |
|---|
| 2026.08.25 | ₩42,170 | ₩43,725 | ₩41,782 | ₩43,457 | +3.05% | 171.6만 |
|---|
| 2026.08.24 | ₩43,497 | ₩43,671 | ₩42,559 | ₩42,599 | -2.06% | 116.2만 |
|---|
| 2026.08.21 | ₩41,715 | ₩43,390 | ₩41,219 | ₩43,216 | +3.60% | 149.3만 |
|---|
| 2026.08.20 | ₩41,072 | ₩42,666 | ₩41,018 | ₩41,862 | +1.92% | 171.1만 |
|---|
| 2026.08.19 | ₩40,737 | ₩44,020 | ₩40,549 | ₩41,916 | +2.89% | 427.1만 |
|---|
| 2026.08.18 | ₩39,222 | ₩39,222 | ₩38,070 | ₩38,177 | -2.66% | 161.9만 |
|---|
| 2026.08.17 | ₩36,904 | ₩39,397 | ₩36,650 | ₩38,552 | +4.47% | 289만 |
|---|
| 2026.08.14 | ₩37,266 | ₩37,507 | ₩36,851 | ₩37,387 | +0.32% | 111.3만 |
|---|
| 2026.08.13 | ₩36,114 | ₩37,239 | ₩35,832 | ₩36,985 | +2.41% | 141.4만 |
|---|
| 2026.08.12 | ₩35,470 | ₩36,542 | ₩35,470 | ₩35,993 | +1.47% | 156만 |
|---|
| 2026.08.11 | ₩34,934 | ₩36,140 | ₩34,707 | ₩35,993 | +3.03% | 142.4만 |
|---|
| 2026.08.10 | ₩36,449 | ₩36,743 | ₩35,149 | ₩35,524 | -2.54% | 130.1만 |
|---|
| 2026.08.07 | ₩36,583 | ₩36,971 | ₩36,315 | ₩36,784 | +0.55% | 106.6만 |
|---|
| 2026.08.06 | ₩35,712 | ₩36,998 | ₩34,988 | ₩36,918 | +3.38% | 134.3만 |
|---|
| 2026.08.05 | ₩36,529 | ₩36,797 | ₩35,202 | ₩35,618 | -2.49% | 160.2만 |
|---|
| 2026.08.04 | ₩37,105 | ₩37,105 | ₩35,846 | ₩36,127 | -2.64% | 155.3만 |
|---|
| 2026.08.03 | ₩36,891 | ₩37,990 | ₩36,891 | ₩37,413 | +1.42% | 157만 |
|---|
| 2026.07.31 | ₩38,673 | ₩39,102 | ₩36,516 | ₩36,663 | -5.20% | 197.1만 |
|---|
| 2026.07.30 | ₩39,665 | ₩40,924 | ₩38,432 | ₩39,316 | -0.88% | 237.3만 |
|---|
| 2026.07.29 | ₩39,517 | ₩40,214 | ₩38,995 | ₩40,134 | +1.56% | 206.7만 |
|---|
| 2026.07.28 | ₩40,080 | ₩40,978 | ₩39,611 | ₩39,946 | -0.33% | 165만 |
|---|
| 2026.07.27 | ₩38,820 | ₩39,571 | ₩38,485 | ₩39,115 | +0.76% | 133.8만 |
|---|
| 2026.07.24 | ₩37,360 | ₩38,619 | ₩37,360 | ₩38,432 | +2.87% | 98.4만 |
|---|
| 2026.07.23 | ₩37,413 | ₩38,083 | ₩36,877 | ₩37,413 | 0.00% | 120.8만 |
|---|
| 2026.07.22 | ₩38,861 | ₩39,397 | ₩38,003 | ₩38,097 | -1.97% | 114.7만 |
|---|
| 2026.07.21 | ₩38,968 | ₩39,450 | ₩38,070 | ₩38,258 | -1.82% | 158.9만 |
|---|
| 2026.07.20 | ₩38,794 | ₩39,517 | ₩37,963 | ₩39,075 | +0.73% | 160.8만 |
|---|
| 2026.07.17 | ₩39,490 | ₩39,812 | ₩38,378 | ₩39,008 | -1.22% | 224.8만 |
|---|
| 2026.07.16 | ₩38,150 | ₩39,182 | ₩38,150 | ₩38,874 | +1.90% | 154.4만 |
|---|
| 2026.07.15 | ₩37,628 | ₩38,901 | ₩37,628 | ₩38,083 | +1.21% | 209.1만 |
|---|
| 2026.07.14 | ₩38,030 | ₩38,057 | ₩37,159 | ₩37,815 | -0.56% | 141.3만 |
|---|
| 2026.07.13 | ₩38,083 | ₩38,606 | ₩37,588 | ₩38,204 | +0.32% | 183.5만 |
|---|
| 2026.07.10 | ₩36,971 | ₩37,963 | ₩36,797 | ₩37,856 | +2.39% | 161.8만 |
|---|
| 2026.07.09 | ₩36,529 | ₩37,145 | ₩36,288 | ₩36,730 | +0.55% | 126.1만 |
|---|
| 2026.07.08 | ₩37,882 | ₩38,753 | ₩36,502 | ₩36,717 | -3.08% | 153.5만 |
|---|
| 2026.07.07 | ₩39,397 | ₩39,678 | ₩38,338 | ₩38,552 | -2.14% | 109.3만 |
|---|
| 2026.07.06 | ₩38,485 | ₩38,928 | ₩37,748 | ₩38,392 | -0.24% | 155만 |
|---|
| 2026.07.02 | ₩38,271 | ₩38,727 | ₩37,454 | ₩38,539 | +0.70% | 185.9만 |
|---|
| 2026.07.01 | ₩38,231 | ₩38,834 | ₩37,574 | ₩38,258 | +0.07% | 154.2만 |
|---|
| 2026.06.30 | ₩38,727 | ₩38,874 | ₩37,440 | ₩37,668 | -2.73% | 136.3만 |
|---|
| 2026.06.29 | ₩38,338 | ₩39,088 | ₩38,057 | ₩38,794 | +1.19% | 181.4만 |
|---|
| 2026.06.26 | ₩36,301 | ₩38,392 | ₩36,248 | ₩38,338 | +5.61% | 279.6만 |
|---|
| 2026.06.25 | ₩36,730 | ₩37,427 | ₩35,671 | ₩35,872 | -2.33% | 161만 |
|---|
| 2026.06.24 | ₩36,623 | ₩37,480 | ₩36,623 | ₩36,931 | +0.84% | 111.2만 |
|---|
| 2026.06.23 | ₩36,516 | ₩37,413 | ₩36,033 | ₩37,145 | +1.72% | 200.6만 |
|---|
| 2026.06.22 | ₩36,181 | ₩36,382 | ₩35,511 | ₩35,685 | -1.37% | 134.3만 |
|---|
| 2026.06.18 | ₩37,936 | ₩38,083 | ₩36,408 | ₩36,609 | -3.50% | 306.4만 |
|---|
| 2026.06.17 | ₩38,418 | ₩38,901 | ₩37,735 | ₩37,990 | -1.12% | 126.8만 |
|---|
| 2026.06.16 | ₩39,102 | ₩39,383 | ₩38,485 | ₩38,981 | -0.31% | 122.6만 |
|---|
| 2026.06.15 | ₩39,879 | ₩40,160 | ₩38,526 | ₩38,914 | -2.42% | 225.4만 |
|---|
| 2026.06.12 | ₩39,088 | ₩40,683 | ₩39,088 | ₩40,294 | +3.09% | 111.4만 |
|---|
| 2026.06.11 | ₩39,437 | ₩40,174 | ₩39,397 | ₩39,745 | +0.78% | 102만 |
|---|
| 2026.06.10 | ₩39,852 | ₩40,174 | ₩38,740 | ₩39,531 | -0.81% | 208만 |
|---|
| 2026.06.09 | ₩39,129 | ₩40,562 | ₩39,129 | ₩39,852 | +1.85% | 119.3만 |
|---|
| 2026.06.08 | ₩39,973 | ₩40,268 | ₩39,008 | ₩39,102 | -2.18% | 133.5만 |
|---|
| 2026.06.05 | ₩39,035 | ₩40,603 | ₩38,887 | ₩40,040 | +2.57% | 196.3만 |
|---|
| 2026.06.04 | ₩37,748 | ₩39,477 | ₩37,561 | ₩38,820 | +2.84% | 251.6만 |
|---|
| 2026.06.03 | ₩37,494 | ₩37,896 | ₩36,676 | ₩36,958 | -1.43% | 102.4만 |
|---|
| 2026.06.02 | ₩38,392 | ₩38,700 | ₩37,494 | ₩37,521 | -2.27% | 116.8만 |
|---|
| 2026.06.01 | ₩37,212 | ₩38,673 | ₩37,199 | ₩38,579 | +3.67% | 124.2만 |
|---|
| 2026.05.29 | ₩37,923 | ₩38,284 | ₩37,521 | ₩37,936 | +0.04% | 152만 |
|---|
| 2026.05.28 | ₩38,311 | ₩38,526 | ₩37,856 | ₩38,244 | -0.17% | 99.6만 |
|---|
| 2026.05.27 | ₩37,936 | ₩39,196 | ₩37,936 | ₩38,887 | +2.51% | 111.3만 |
|---|
| 2026.05.26 | ₩37,641 | ₩38,311 | ₩37,320 | ₩37,802 | +0.43% | 148.8만 |
|---|
| 2026.05.22 | ₩38,472 | ₩38,968 | ₩37,748 | ₩38,137 | -0.87% | 96만 |
|---|
| 2026.05.21 | ₩37,655 | ₩39,129 | ₩37,440 | ₩38,861 | +3.20% | 129.2만 |
|---|
| 2026.05.20 | ₩38,043 | ₩38,780 | ₩37,708 | ₩38,392 | +0.92% | 169.6만 |
|---|
| 2026.05.19 | ₩37,521 | ₩38,928 | ₩37,387 | ₩38,057 | +1.43% | 182.1만 |
|---|
| 2026.05.18 | ₩36,355 | ₩38,325 | ₩36,355 | ₩38,003 | +4.53% | 133.7만 |
|---|
| 2026.05.15 | ₩37,802 | ₩38,070 | ₩36,690 | ₩36,931 | -2.30% | 111.4만 |
|---|
| 2026.05.14 | ₩37,521 | ₩38,030 | ₩37,078 | ₩37,320 | -0.54% | 103만 |
|---|
| 2026.05.13 | ₩37,909 | ₩38,284 | ₩36,609 | ₩37,333 | -1.52% | 152만 |
|---|
| 2026.05.12 | ₩38,727 | ₩39,169 | ₩37,896 | ₩38,405 | -0.83% | 143.3만 |
|---|
| 2026.05.11 | ₩38,981 | ₩39,075 | ₩38,124 | ₩38,405 | -1.48% | 147.4만 |
|---|
| 2026.05.08 | ₩40,643 | ₩40,884 | ₩38,981 | ₩38,995 | -4.06% | 180.6만 |
|---|
| 2026.05.07 | ₩41,715 | ₩41,929 | ₩40,723 | ₩40,737 | -2.35% | 150.3만 |
|---|
| 2026.05.06 | ₩42,157 | ₩42,371 | ₩41,407 | ₩41,943 | -0.51% | 186.6만 |
|---|
| 2026.05.05 | ₩40,844 | ₩42,331 | ₩40,482 | ₩41,969 | +2.76% | 177.2만 |
|---|
| 2026.05.04 | ₩41,969 | ₩42,425 | ₩40,576 | ₩40,991 | -2.33% | 166.4만 |
|---|
| 2026.05.01 | ₩44,623 | ₩44,730 | ₩42,572 | ₩42,720 | -4.26% | 162.4만 |
|---|
| 2026.04.30 | ₩41,742 | ₩45,092 | ₩41,098 | ₩44,355 | +6.26% | 295.3만 |
|---|
| 2026.04.29 | ₩43,899 | ₩44,261 | ₩41,621 | ₩41,742 | -4.91% | 233만 |
|---|
| 2026.04.28 | ₩45,038 | ₩45,065 | ₩43,685 | ₩44,033 | -2.23% | 111.8만 |
|---|
| 2026.04.27 | ₩44,917 | ₩45,427 | ₩44,314 | ₩44,395 | -1.16% | 75.9만 |
|---|
| 2026.04.24 | ₩44,904 | ₩45,413 | ₩44,529 | ₩45,065 | +0.36% | 75.1만 |
|---|
| 2026.04.23 | ₩44,288 | ₩45,346 | ₩44,288 | ₩45,172 | +2.00% | 117.5만 |
|---|
| 2026.04.22 | ₩44,341 | ₩44,690 | ₩43,979 | ₩44,140 | -0.45% | 128.5만 |
|---|
| 2026.04.21 | ₩44,261 | ₩44,489 | ₩43,189 | ₩44,341 | +0.18% | 130.4만 |
|---|
| 2026.04.20 | ₩45,266 | ₩45,882 | ₩44,194 | ₩44,261 | -2.22% | 133.4만 |
|---|
| 2026.04.17 | ₩44,944 | ₩45,561 | ₩44,663 | ₩45,440 | +1.10% | 95.3만 |
|---|
| 2026.04.16 | ₩44,837 | ₩45,239 | ₩43,939 | ₩45,092 | +0.57% | 124.3만 |
|---|
| 2026.04.15 | ₩46,901 | ₩46,901 | ₩44,891 | ₩45,078 | -3.89% | 108.9만 |
|---|
| 2026.04.14 | ₩47,330 | ₩47,959 | ₩46,874 | ₩47,021 | -0.65% | 58.9만 |
|---|
| 2026.04.13 | ₩47,303 | ₩47,933 | ₩46,351 | ₩47,745 | +0.93% | 100.6만 |
|---|
| 2026.04.10 | ₩47,812 | ₩47,959 | ₩47,222 | ₩47,490 | -0.67% | 54.5만 |
|---|
| 2026.04.09 | ₩47,638 | ₩48,308 | ₩47,356 | ₩48,227 | +1.24% | 117.2만 |
|---|
| 2026.04.08 | ₩48,080 | ₩48,790 | ₩47,531 | ₩48,160 | +0.17% | 147.2만 |
|---|
| 2026.04.07 | ₩49,433 | ₩49,594 | ₩47,651 | ₩47,705 | -3.50% | 77.1만 |
|---|
| 2026.04.06 | ₩49,983 | ₩50,304 | ₩49,085 | ₩49,541 | -0.88% | 66.6만 |
|---|
| 2026.04.02 | ₩50,773 | ₩51,189 | ₩49,929 | ₩50,023 | -1.48% | 133.5만 |
|---|
| 2026.04.01 | ₩50,385 | ₩51,323 | ₩49,782 | ₩50,894 | +1.01% | 110.2만 |
|---|
| 2026.03.31 | ₩50,291 | ₩50,733 | ₩49,340 | ₩50,599 | +0.61% | 109.9만 |
|---|
| 2026.03.30 | ₩49,219 | ₩51,323 | ₩48,884 | ₩50,170 | +1.93% | 157.9만 |
|---|
| 2026.03.27 | ₩48,187 | ₩49,353 | ₩48,187 | ₩49,206 | +2.11% | 131만 |
|---|
| 2026.03.26 | ₩47,464 | ₩48,562 | ₩47,437 | ₩48,415 | +2.00% | 125.9만 |
|---|
| 2026.03.25 | ₩47,222 | ₩47,651 | ₩46,579 | ₩47,464 | +0.51% | 101.8만 |
|---|
| 2026.03.24 | ₩46,619 | ₩47,571 | ₩46,083 | ₩47,196 | +1.24% | 73.4만 |
|---|
| 2026.03.23 | ₩47,517 | ₩47,691 | ₩46,525 | ₩46,861 | -1.38% | 82만 |
|---|
| 2026.03.20 | ₩47,799 | ₩47,799 | ₩46,847 | ₩47,209 | -1.23% | 113.6만 |
|---|
| 2026.03.19 | ₩48,763 | ₩49,085 | ₩47,236 | ₩47,799 | -1.98% | 50.4만 |
|---|
| 2026.03.18 | ₩49,634 | ₩49,688 | ₩48,134 | ₩48,964 | -1.35% | 93.9만 |
|---|
| 2026.03.17 | ₩49,326 | ₩50,465 | ₩49,326 | ₩50,023 | +1.41% | 61만 |
|---|
| 2026.03.16 | ₩48,790 | ₩49,996 | ₩48,549 | ₩49,232 | +0.91% | 96만 |
|---|
| 2026.03.13 | ₩48,616 | ₩48,991 | ₩48,428 | ₩48,549 | -0.14% | 87.5만 |
|---|
| 2026.03.12 | ₩49,943 | ₩50,103 | ₩47,959 | ₩48,495 | -2.90% | 169.2만 |
|---|
| 2026.03.11 | ₩52,140 | ₩52,301 | ₩50,063 | ₩50,090 | -3.93% | 103.8만 |
|---|
| 2026.03.10 | ₩53,159 | ₩53,266 | ₩51,698 | ₩51,778 | -2.60% | 152.9만 |
|---|
| 2026.03.09 | ₩54,391 | ₩54,445 | ₩52,033 | ₩53,239 | -2.12% | 125.7만 |
|---|
| 2026.03.06 | ₩54,606 | ₩55,356 | ₩53,922 | ₩54,606 | 0.00% | 79.5만 |
|---|
| 2026.03.05 | ₩55,222 | ₩55,504 | ₩54,552 | ₩54,606 | -1.12% | 75.7만 |
|---|
| 2026.03.04 | ₩55,906 | ₩56,066 | ₩54,860 | ₩55,544 | -0.65% | 70.3만 |
|---|
| 2026.03.03 | ₩56,241 | ₩56,643 | ₩54,994 | ₩56,160 | -0.14% | 59.5만 |
|---|
| 2026.03.02 | ₩57,219 | ₩57,701 | ₩55,919 | ₩56,750 | -0.82% | 74.7만 |
|---|
| 2026.02.27 | ₩55,664 | ₩58,385 | ₩55,664 | ₩57,835 | +3.90% | 128.6만 |
|---|
| 2026.02.26 | ₩55,088 | ₩55,745 | ₩54,807 | ₩55,571 | +0.88% | 59.3만 |
|---|
| 2026.02.25 | ₩55,785 | ₩55,973 | ₩54,432 | ₩54,834 | -1.71% | 73.2만 |
|---|
| 2026.02.24 | ₩55,008 | ₩56,227 | ₩55,008 | ₩56,026 | +1.85% | 79.7만 |
|---|
| 2026.02.23 | ₩55,852 | ₩55,946 | ₩54,740 | ₩54,927 | -1.66% | 99.5만 |
|---|
| 2026.02.20 | ₩57,205 | ₩57,232 | ₩55,772 | ₩55,932 | -2.23% | 79.9만 |
|---|
| 2026.02.19 | ₩58,586 | ₩58,921 | ₩56,669 | ₩56,884 | -2.90% | 89.4만 |
|---|
| 2026.02.18 | ₩58,117 | ₩58,961 | ₩57,540 | ₩58,639 | +0.90% | 101.7만 |
|---|
| 2026.02.17 | ₩58,264 | ₩58,880 | ₩56,964 | ₩58,264 | 0.00% | 96.9만 |
|---|
| 2026.02.13 | ₩56,696 | ₩58,666 | ₩56,120 | ₩58,050 | +2.39% | 121.1만 |
|---|
| 2026.02.12 | ₩56,281 | ₩57,929 | ₩53,721 | ₩55,812 | -0.83% | 225.6만 |
|---|
| 2026.02.11 | ₩57,326 | ₩58,277 | ₩56,870 | ₩57,875 | +0.96% | 78.1만 |
|---|
| 2026.02.10 | ₩57,688 | ₩58,184 | ₩56,897 | ₩57,326 | -0.63% | 103.5만 |
|---|
| 2026.02.09 | ₩58,117 | ₩58,371 | ₩57,487 | ₩57,849 | -0.46% | 75.9만 |
|---|
| 2026.02.06 | ₩58,157 | ₩59,470 | ₩57,808 | ₩58,117 | -0.07% | 72만 |
|---|
| 2026.02.05 | ₩58,840 | ₩59,591 | ₩58,063 | ₩58,237 | -1.02% | 101.6만 |
|---|
| 2026.02.04 | ₩58,653 | ₩60,086 | ₩58,036 | ₩58,318 | -0.57% | 122.6만 |
|---|
| 2026.02.03 | ₩58,090 | ₩59,296 | ₩57,862 | ₩58,532 | +0.76% | 57.8만 |
|---|
| 2026.02.02 | ₩58,143 | ₩58,947 | ₩58,103 | ₩58,545 | +0.69% | 77.6만 |
|---|
| 2026.01.30 | ₩58,090 | ₩58,693 | ₩57,138 | ₩58,117 | +0.05% | 88.9만 |
|---|
| 2026.01.29 | ₩57,808 | ₩59,014 | ₩57,808 | ₩58,197 | +0.67% | 108.2만 |
|---|
| 2026.01.28 | ₩57,889 | ₩58,559 | ₩57,380 | ₩57,701 | -0.32% | 67만 |
|---|
| 2026.01.27 | ₩56,951 | ₩57,996 | ₩56,589 | ₩57,983 | +1.81% | 92.3만 |
|---|
| 2026.01.26 | ₩56,321 | ₩57,138 | ₩56,294 | ₩56,937 | +1.09% | 57.2만 |
|---|
| 2026.01.23 | ₩55,946 | ₩56,844 | ₩55,772 | ₩56,321 | +0.67% | 61.8만 |
|---|
| 2026.01.22 | ₩55,584 | ₩56,107 | ₩55,477 | ₩55,919 | +0.60% | 54.3만 |
|---|
| 2026.01.21 | ₩55,999 | ₩56,254 | ₩55,289 | ₩55,544 | -0.81% | 72만 |
|---|
| 2026.01.20 | ₩55,222 | ₩56,321 | ₩54,874 | ₩56,053 | +1.50% | 91.4만 |
|---|
| 2026.01.16 | ₩55,410 | ₩55,865 | ₩55,142 | ₩55,437 | +0.05% | 75.3만 |
|---|
| 2026.01.15 | ₩55,517 | ₩56,107 | ₩54,834 | ₩55,785 | +0.48% | 90.4만 |
|---|
| 2026.01.14 | ₩54,150 | ₩56,066 | ₩54,150 | ₩55,892 | +3.22% | 98.4만 |
|---|
| 2026.01.13 | ₩53,413 | ₩54,204 | ₩53,306 | ₩54,150 | +1.38% | 90.7만 |
|---|
| 2026.01.12 | ₩51,966 | ₩54,150 | ₩51,309 | ₩53,668 | +3.27% | 144.2만 |
|---|
| 2026.01.09 | ₩51,685 | ₩52,140 | ₩51,350 | ₩51,966 | +0.54% | 64.1만 |
|---|
| 2026.01.08 | ₩50,010 | ₩51,604 | ₩49,835 | ₩51,577 | +3.14% | 74.5만 |
|---|
| 2026.01.07 | ₩50,626 | ₩50,626 | ₩49,661 | ₩49,768 | -1.69% | 98.5만 |
|---|
| 2026.01.06 | ₩53,159 | ₩53,293 | ₩50,291 | ₩50,318 | -5.34% | 168만 |
|---|
| 2026.01.05 | ₩53,400 | ₩53,628 | ₩52,663 | ₩53,199 | -0.38% | 84.8만 |
|---|
| 2026.01.02 | ₩52,328 | ₩53,534 | ₩51,886 | ₩53,427 | +2.10% | 107만 |
|---|
| 2025.12.31 | ₩53,065 | ₩53,118 | ₩52,221 | ₩52,247 | -1.54% | 94.1만 |
|---|
| 2025.12.30 | ₩53,199 | ₩53,293 | ₩52,998 | ₩53,145 | -0.10% | 41.1만 |
|---|
| 2025.12.29 | ₩53,440 | ₩53,641 | ₩53,065 | ₩53,306 | -0.25% | 43.6만 |
|---|
| 2025.12.26 | ₩53,453 | ₩53,721 | ₩53,011 | ₩53,360 | -0.18% | 32만 |
|---|
| 2025.12.24 | ₩53,266 | ₩53,762 | ₩53,172 | ₩53,453 | +0.35% | 30.5만 |
|---|
| 2025.12.23 | ₩52,984 | ₩53,319 | ₩52,783 | ₩53,185 | +0.38% | 51.3만 |
|---|
| 2025.12.22 | ₩52,569 | ₩53,199 | ₩52,529 | ₩52,824 | +0.48% | 70.5만 |
|---|
| 2025.12.19 | ₩52,368 | ₩53,212 | ₩52,247 | ₩52,850 | +0.92% | 218.3만 |
|---|
| 2025.12.18 | ₩52,824 | ₩53,212 | ₩52,569 | ₩52,716 | -0.20% | 90.3만 |
|---|
| 2025.12.17 | ₩52,462 | ₩53,453 | ₩52,368 | ₩53,078 | +1.17% | 77.2만 |
|---|
| 2025.12.16 | ₩53,078 | ₩53,172 | ₩52,261 | ₩52,462 | -1.16% | 154.5만 |
|---|
| 2025.12.15 | ₩53,587 | ₩54,244 | ₩52,998 | ₩53,118 | -0.88% | 118.2만 |
|---|
| 2025.12.12 | ₩53,266 | ₩53,762 | ₩52,931 | ₩53,561 | +0.55% | 70.9만 |
|---|
| 2025.12.11 | ₩51,993 | ₩53,467 | ₩51,993 | ₩53,199 | +2.32% | 107.9만 |
|---|
| 2025.12.10 | ₩51,028 | ₩51,711 | ₩50,706 | ₩51,470 | +0.87% | 125.8만 |
|---|
| 2025.12.09 | ₩51,631 | ₩51,953 | ₩51,015 | ₩51,028 | -1.17% | 105.3만 |
|---|
| 2025.12.08 | ₩52,958 | ₩53,199 | ₩51,309 | ₩51,457 | -2.83% | 151.5만 |
|---|
| 2025.12.05 | ₩52,984 | ₩53,373 | ₩52,730 | ₩53,252 | +0.51% | 94.2만 |
|---|
| 2025.12.04 | ₩52,341 | ₩53,748 | ₩52,113 | ₩53,025 | +1.31% | 112.6만 |
|---|
| 2025.12.03 | ₩52,167 | ₩53,092 | ₩51,872 | ₩52,194 | +0.05% | 104.4만 |
|---|
| 2025.12.02 | ₩52,046 | ₩52,422 | ₩51,551 | ₩52,127 | +0.15% | 117.3만 |
|---|
| 2025.12.01 | ₩50,948 | ₩52,395 | ₩50,599 | ₩52,167 | +2.39% | 135.6만 |
|---|
| 2025.11.28 | ₩50,398 | ₩51,175 | ₩50,264 | ₩50,974 | +1.14% | 52.5만 |
|---|
| 2025.11.26 | ₩50,090 | ₩50,840 | ₩49,929 | ₩50,304 | +0.43% | 80만 |
|---|
| 2025.11.25 | ₩50,385 | ₩50,827 | ₩49,809 | ₩50,130 | -0.51% | 107.7만 |
|---|
| 2025.11.24 | ₩51,350 | ₩51,577 | ₩50,063 | ₩50,157 | -2.32% | 191만 |
|---|
| 2025.11.21 | ₩50,680 | ₩52,475 | ₩50,546 | ₩51,993 | +2.59% | 127.6만 |
|---|
| 2025.11.20 | ₩50,452 | ₩50,720 | ₩49,916 | ₩50,398 | -0.11% | 82.1만 |
|---|
| 2025.11.19 | ₩50,237 | ₩50,546 | ₩49,862 | ₩50,398 | +0.32% | 68.9만 |
|---|
| 2025.11.18 | ₩49,876 | ₩50,385 | ₩49,608 | ₩50,224 | +0.70% | 73.3만 |
|---|
| 2025.11.17 | ₩50,144 | ₩50,479 | ₩49,728 | ₩49,876 | -0.53% | 120.3만 |
|---|
| 2025.11.14 | ₩50,747 | ₩50,921 | ₩49,876 | ₩50,278 | -0.92% | 82.4만 |
|---|
| 2025.11.13 | ₩51,028 | ₩51,792 | ₩50,398 | ₩50,452 | -1.13% | 174.7만 |
|---|
| 2025.11.12 | ₩50,599 | ₩51,524 | ₩50,438 | ₩50,854 | +0.50% | 111.9만 |
|---|
| 2025.11.11 | ₩50,385 | ₩50,921 | ₩50,010 | ₩50,639 | +0.51% | 159만 |
|---|
| 2025.11.10 | ₩49,648 | ₩50,586 | ₩49,474 | ₩50,278 | +1.27% | 130.5만 |
|---|
| 2025.11.07 | ₩49,112 | ₩49,768 | ₩48,281 | ₩49,648 | +1.09% | 178.4만 |
|---|
| 2025.11.06 | ₩49,447 | ₩49,849 | ₩48,335 | ₩49,058 | -0.79% | 237.2만 |
|---|
| 2025.11.05 | ₩49,943 | ₩50,559 | ₩49,165 | ₩49,527 | -0.83% | 219.2만 |
|---|
| 2025.11.04 | ₩51,269 | ₩51,269 | ₩49,742 | ₩49,916 | -2.64% | 229.4만 |
|---|
| 2025.11.03 | ₩50,546 | ₩51,242 | ₩50,010 | ₩50,827 | +0.56% | 216.4만 |
|---|
| 2025.10.31 | ₩50,840 | ₩51,953 | ₩50,519 | ₩51,055 | +0.42% | 197.7만 |
|---|
| 2025.10.30 | ₩49,581 | ₩51,738 | ₩47,879 | ₩51,028 | +2.92% | 396.4만 |
|---|
| 2025.10.29 | ₩50,412 | ₩52,154 | ₩50,117 | ₩51,082 | +1.33% | 288.7만 |
|---|
| 2025.10.28 | ₩50,827 | ₩51,859 | ₩50,733 | ₩50,894 | +0.13% | 155.7만 |
|---|
| 2025.10.27 | ₩50,452 | ₩50,907 | ₩50,103 | ₩50,800 | +0.69% | 125.6만 |
|---|
| 2025.10.24 | ₩50,492 | ₩50,720 | ₩49,661 | ₩50,211 | -0.56% | 136.3만 |
|---|
| 2025.10.23 | ₩51,108 | ₩51,108 | ₩49,862 | ₩50,398 | -1.39% | 126.5만 |
|---|
| 2025.10.22 | ₩50,800 | ₩51,792 | ₩50,371 | ₩51,108 | +0.61% | 202.1만 |
|---|
| 2025.10.21 | ₩50,170 | ₩50,639 | ₩49,675 | ₩50,626 | +0.91% | 136.5만 |
|---|
| 2025.10.20 | ₩50,063 | ₩50,519 | ₩49,447 | ₩50,197 | +0.27% | 128.8만 |
|---|
| 2025.10.17 | ₩50,412 | ₩50,639 | ₩49,929 | ₩50,063 | -0.69% | 99.5만 |
|---|
| 2025.10.16 | ₩51,028 | ₩51,242 | ₩49,701 | ₩49,956 | -2.10% | 127.2만 |
|---|
| 2025.10.15 | ₩50,934 | ₩51,725 | ₩50,505 | ₩51,108 | +0.34% | 142.9만 |
|---|
| 2025.10.14 | ₩50,974 | ₩51,149 | ₩50,184 | ₩51,015 | +0.08% | 140.7만 |
|---|
| 2025.10.13 | ₩51,363 | ₩51,711 | ₩50,130 | ₩50,639 | -1.41% | 192.9만 |
|---|
| 2025.10.10 | ₩51,068 | ₩52,140 | ₩50,706 | ₩52,006 | +1.84% | 216.3만 |
|---|