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 | ₩38,137 | ₩38,781 | ₩37,789 | ₩38,419 | +0.74% | 99.8만 |
| 2026.10.08 | ₩37,923 | ₩38,687 | ₩37,722 | ₩38,218 | +0.78% | 154.2만 |
| 2026.10.07 | ₩37,494 | ₩38,164 | ₩37,105 | ₩37,708 | +0.57% | 133.9만 |
| 2026.10.06 | ₩37,614 | ₩38,124 | ₩37,400 | ₩37,400 | -0.57% | 107.5만 |
| 2026.10.05 | ₩36,810 | ₩38,164 | ₩36,220 | ₩37,534 | +1.97% | 196.5만 |
| 2026.10.02 | ₩33,525 | ₩37,038 | ₩33,525 | ₩36,877 | +10.00% | 217.2만 |
| 2026.10.01 | ₩36,139 | ₩36,421 | ₩33,699 | ₩33,793 | -6.49% | 221.1만 |
| 2026.09.30 | ₩36,729 | ₩37,319 | ₩36,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,220 |
| -1.39% |
| 136.4만 |
| 2026.09.29 | ₩37,333 | ₩37,749 | ₩36,515 | ₩36,569 | -2.05% | 152.4만 |
|---|
| 2026.09.28 | ₩37,078 | ₩38,339 | ₩36,877 | ₩37,695 | +1.66% | 163.9만 |
|---|
| 2026.09.25 | ₩36,542 | ₩37,480 | ₩36,354 | ₩37,306 | +2.09% | 140.4만 |
|---|
| 2026.09.24 | ₩37,494 | ₩37,708 | ₩36,233 | ₩36,555 | -2.50% | 146.9만 |
|---|
| 2026.09.23 | ₩38,848 | ₩39,103 | ₩36,770 | ₩37,051 | -4.63% | 170.6만 |
|---|
| 2026.09.22 | ₩39,841 | ₩40,055 | ₩38,848 | ₩38,862 | -2.46% | 130.5만 |
|---|
| 2026.09.21 | ₩40,136 | ₩40,270 | ₩39,116 | ₩39,532 | -1.50% | 159.8만 |
|---|
| 2026.09.18 | ₩39,331 | ₩40,551 | ₩39,023 | ₩40,028 | +1.77% | 196.4만 |
|---|
| 2026.09.17 | ₩39,773 | ₩40,310 | ₩39,572 | ₩39,639 | -0.34% | 114.9만 |
|---|
| 2026.09.16 | ₩40,095 | ₩40,618 | ₩39,559 | ₩39,773 | -0.80% | 118.7만 |
|---|
| 2026.09.15 | ₩40,310 | ₩40,511 | ₩39,760 | ₩40,042 | -0.67% | 129.4만 |
|---|
| 2026.09.14 | ₩41,155 | ₩41,892 | ₩40,551 | ₩40,565 | -1.43% | 124.1만 |
|---|
| 2026.09.11 | ₩40,390 | ₩40,793 | ₩39,773 | ₩40,551 | +0.40% | 110.7만 |
|---|
| 2026.09.10 | ₩40,726 | ₩40,833 | ₩39,720 | ₩40,136 | -1.45% | 172.4만 |
|---|
| 2026.09.09 | ₩39,975 | ₩41,088 | ₩39,948 | ₩40,551 | +1.44% | 146.6만 |
|---|
| 2026.09.08 | ₩40,873 | ₩40,900 | ₩39,666 | ₩40,216 | -1.61% | 123.3만 |
|---|
| 2026.09.04 | ₩40,323 | ₩41,249 | ₩40,323 | ₩40,873 | +1.36% | 95.6만 |
|---|
| 2026.09.03 | ₩41,624 | ₩41,624 | ₩40,310 | ₩40,913 | -1.71% | 156.4만 |
|---|
| 2026.09.02 | ₩41,718 | ₩42,871 | ₩41,584 | ₩41,731 | +0.03% | 107.2만 |
|---|
| 2026.09.01 | ₩42,321 | ₩42,831 | ₩41,570 | ₩41,691 | -1.49% | 127.9만 |
|---|
| 2026.08.31 | ₩42,067 | ₩43,153 | ₩41,624 | ₩42,080 | +0.03% | 118.8만 |
|---|
| 2026.08.28 | ₩42,013 | ₩42,536 | ₩41,745 | ₩42,496 | +1.15% | 83.4만 |
|---|
| 2026.08.27 | ₩41,409 | ₩42,281 | ₩41,168 | ₩41,718 | +0.74% | 131.3만 |
|---|
| 2026.08.26 | ₩43,555 | ₩43,622 | ₩41,932 | ₩41,959 | -3.66% | 129.2만 |
|---|
| 2026.08.25 | ₩42,201 | ₩43,756 | ₩41,812 | ₩43,488 | +3.05% | 171.6만 |
|---|
| 2026.08.24 | ₩43,528 | ₩43,703 | ₩42,590 | ₩42,630 | -2.06% | 116.2만 |
|---|
| 2026.08.21 | ₩41,745 | ₩43,421 | ₩41,249 | ₩43,247 | +3.60% | 149.3만 |
|---|
| 2026.08.20 | ₩41,101 | ₩42,697 | ₩41,047 | ₩41,892 | +1.92% | 171.1만 |
|---|
| 2026.08.19 | ₩40,766 | ₩44,051 | ₩40,578 | ₩41,946 | +2.89% | 427.1만 |
|---|
| 2026.08.18 | ₩39,250 | ₩39,250 | ₩38,097 | ₩38,205 | -2.66% | 161.9만 |
|---|
| 2026.08.17 | ₩36,931 | ₩39,425 | ₩36,676 | ₩38,580 | +4.47% | 289만 |
|---|
| 2026.08.14 | ₩37,293 | ₩37,534 | ₩36,877 | ₩37,413 | +0.32% | 111.3만 |
|---|
| 2026.08.13 | ₩36,139 | ₩37,266 | ₩35,858 | ₩37,011 | +2.41% | 141.4만 |
|---|
| 2026.08.12 | ₩35,496 | ₩36,569 | ₩35,496 | ₩36,019 | +1.47% | 156만 |
|---|
| 2026.08.11 | ₩34,959 | ₩36,166 | ₩34,731 | ₩36,019 | +3.03% | 142.4만 |
|---|
| 2026.08.10 | ₩36,475 | ₩36,770 | ₩35,174 | ₩35,549 | -2.54% | 130.1만 |
|---|
| 2026.08.07 | ₩36,609 | ₩36,998 | ₩36,341 | ₩36,810 | +0.55% | 106.6만 |
|---|
| 2026.08.06 | ₩35,737 | ₩37,024 | ₩35,013 | ₩36,944 | +3.38% | 134.3만 |
|---|
| 2026.08.05 | ₩36,555 | ₩36,823 | ₩35,228 | ₩35,643 | -2.49% | 160.2만 |
|---|
| 2026.08.04 | ₩37,132 | ₩37,132 | ₩35,871 | ₩36,153 | -2.64% | 155.3만 |
|---|
| 2026.08.03 | ₩36,917 | ₩38,017 | ₩36,917 | ₩37,440 | +1.42% | 157만 |
|---|
| 2026.07.31 | ₩38,701 | ₩39,130 | ₩36,542 | ₩36,689 | -5.20% | 197.1만 |
|---|
| 2026.07.30 | ₩39,693 | ₩40,954 | ₩38,459 | ₩39,344 | -0.88% | 237.3만 |
|---|
| 2026.07.29 | ₩39,545 | ₩40,243 | ₩39,023 | ₩40,162 | +1.56% | 206.7만 |
|---|
| 2026.07.28 | ₩40,109 | ₩41,007 | ₩39,639 | ₩39,975 | -0.33% | 165만 |
|---|
| 2026.07.27 | ₩38,848 | ₩39,599 | ₩38,513 | ₩39,143 | +0.76% | 133.8만 |
|---|
| 2026.07.24 | ₩37,387 | ₩38,647 | ₩37,387 | ₩38,459 | +2.87% | 98.4만 |
|---|
| 2026.07.23 | ₩37,440 | ₩38,111 | ₩36,904 | ₩37,440 | 0.00% | 120.8만 |
|---|
| 2026.07.22 | ₩38,888 | ₩39,425 | ₩38,030 | ₩38,124 | -1.97% | 114.7만 |
|---|
| 2026.07.21 | ₩38,996 | ₩39,478 | ₩38,097 | ₩38,285 | -1.82% | 158.9만 |
|---|
| 2026.07.20 | ₩38,821 | ₩39,545 | ₩37,990 | ₩39,103 | +0.73% | 160.8만 |
|---|
| 2026.07.17 | ₩39,519 | ₩39,841 | ₩38,406 | ₩39,036 | -1.22% | 224.8만 |
|---|
| 2026.07.16 | ₩38,178 | ₩39,210 | ₩38,178 | ₩38,902 | +1.90% | 154.4만 |
|---|
| 2026.07.15 | ₩37,655 | ₩38,929 | ₩37,655 | ₩38,111 | +1.21% | 209.1만 |
|---|
| 2026.07.14 | ₩38,057 | ₩38,084 | ₩37,185 | ₩37,842 | -0.56% | 141.3만 |
|---|
| 2026.07.13 | ₩38,111 | ₩38,634 | ₩37,614 | ₩38,231 | +0.32% | 183.5만 |
|---|
| 2026.07.10 | ₩36,998 | ₩37,990 | ₩36,823 | ₩37,883 | +2.39% | 161.8만 |
|---|
| 2026.07.09 | ₩36,555 | ₩37,172 | ₩36,314 | ₩36,756 | +0.55% | 126.1만 |
|---|
| 2026.07.08 | ₩37,910 | ₩38,781 | ₩36,528 | ₩36,743 | -3.08% | 153.5만 |
|---|
| 2026.07.07 | ₩39,425 | ₩39,706 | ₩38,365 | ₩38,580 | -2.14% | 109.3만 |
|---|
| 2026.07.06 | ₩38,513 | ₩38,955 | ₩37,775 | ₩38,419 | -0.24% | 155만 |
|---|
| 2026.07.02 | ₩38,298 | ₩38,754 | ₩37,480 | ₩38,567 | +0.70% | 185.9만 |
|---|
| 2026.07.01 | ₩38,258 | ₩38,862 | ₩37,601 | ₩38,285 | +0.07% | 154.2만 |
|---|
| 2026.06.30 | ₩38,754 | ₩38,902 | ₩37,467 | ₩37,695 | -2.73% | 136.3만 |
|---|
| 2026.06.29 | ₩38,365 | ₩39,116 | ₩38,084 | ₩38,821 | +1.19% | 181.4만 |
|---|
| 2026.06.26 | ₩36,327 | ₩38,419 | ₩36,274 | ₩38,365 | +5.61% | 279.6만 |
|---|
| 2026.06.25 | ₩36,756 | ₩37,454 | ₩35,697 | ₩35,898 | -2.33% | 161만 |
|---|
| 2026.06.24 | ₩36,649 | ₩37,507 | ₩36,649 | ₩36,957 | +0.84% | 111.2만 |
|---|
| 2026.06.23 | ₩36,542 | ₩37,440 | ₩36,059 | ₩37,172 | +1.72% | 200.6만 |
|---|
| 2026.06.22 | ₩36,206 | ₩36,408 | ₩35,536 | ₩35,710 | -1.37% | 134.3만 |
|---|
| 2026.06.18 | ₩37,963 | ₩38,111 | ₩36,434 | ₩36,636 | -3.50% | 306.4만 |
|---|
| 2026.06.17 | ₩38,446 | ₩38,929 | ₩37,762 | ₩38,017 | -1.12% | 126.8만 |
|---|
| 2026.06.16 | ₩39,130 | ₩39,411 | ₩38,513 | ₩39,009 | -0.31% | 122.6만 |
|---|
| 2026.06.15 | ₩39,908 | ₩40,189 | ₩38,553 | ₩38,942 | -2.42% | 225.4만 |
|---|
| 2026.06.12 | ₩39,116 | ₩40,712 | ₩39,116 | ₩40,323 | +3.09% | 111.4만 |
|---|
| 2026.06.11 | ₩39,465 | ₩40,203 | ₩39,425 | ₩39,773 | +0.78% | 102만 |
|---|
| 2026.06.10 | ₩39,881 | ₩40,203 | ₩38,768 | ₩39,559 | -0.81% | 208만 |
|---|
| 2026.06.09 | ₩39,157 | ₩40,591 | ₩39,157 | ₩39,881 | +1.85% | 119.3만 |
|---|
| 2026.06.08 | ₩40,001 | ₩40,296 | ₩39,036 | ₩39,130 | -2.18% | 133.5만 |
|---|
| 2026.06.05 | ₩39,063 | ₩40,632 | ₩38,915 | ₩40,068 | +2.57% | 196.3만 |
|---|
| 2026.06.04 | ₩37,775 | ₩39,505 | ₩37,588 | ₩38,848 | +2.84% | 251.6만 |
|---|
| 2026.06.03 | ₩37,521 | ₩37,923 | ₩36,703 | ₩36,984 | -1.43% | 102.4만 |
|---|
| 2026.06.02 | ₩38,419 | ₩38,728 | ₩37,521 | ₩37,547 | -2.27% | 116.8만 |
|---|
| 2026.06.01 | ₩37,239 | ₩38,701 | ₩37,226 | ₩38,607 | +3.67% | 124.2만 |
|---|
| 2026.05.29 | ₩37,950 | ₩38,312 | ₩37,547 | ₩37,963 | +0.04% | 152만 |
|---|
| 2026.05.28 | ₩38,339 | ₩38,553 | ₩37,883 | ₩38,272 | -0.17% | 99.6만 |
|---|
| 2026.05.27 | ₩37,963 | ₩39,224 | ₩37,963 | ₩38,915 | +2.51% | 111.3만 |
|---|
| 2026.05.26 | ₩37,668 | ₩38,339 | ₩37,346 | ₩37,829 | +0.43% | 148.8만 |
|---|
| 2026.05.22 | ₩38,500 | ₩38,996 | ₩37,775 | ₩38,164 | -0.87% | 96만 |
|---|
| 2026.05.21 | ₩37,682 | ₩39,157 | ₩37,467 | ₩38,888 | +3.20% | 129.2만 |
|---|
| 2026.05.20 | ₩38,070 | ₩38,808 | ₩37,735 | ₩38,419 | +0.92% | 169.6만 |
|---|
| 2026.05.19 | ₩37,547 | ₩38,955 | ₩37,413 | ₩38,084 | +1.43% | 182.1만 |
|---|
| 2026.05.18 | ₩36,381 | ₩38,352 | ₩36,381 | ₩38,030 | +4.53% | 133.7만 |
|---|
| 2026.05.15 | ₩37,829 | ₩38,097 | ₩36,716 | ₩36,957 | -2.30% | 111.4만 |
|---|
| 2026.05.14 | ₩37,547 | ₩38,057 | ₩37,105 | ₩37,346 | -0.54% | 103만 |
|---|
| 2026.05.13 | ₩37,936 | ₩38,312 | ₩36,636 | ₩37,360 | -1.52% | 152만 |
|---|
| 2026.05.12 | ₩38,754 | ₩39,197 | ₩37,923 | ₩38,432 | -0.83% | 143.3만 |
|---|
| 2026.05.11 | ₩39,009 | ₩39,103 | ₩38,151 | ₩38,432 | -1.48% | 147.4만 |
|---|
| 2026.05.08 | ₩40,672 | ₩40,913 | ₩39,009 | ₩39,023 | -4.06% | 180.6만 |
|---|
| 2026.05.07 | ₩41,745 | ₩41,959 | ₩40,752 | ₩40,766 | -2.35% | 150.3만 |
|---|
| 2026.05.06 | ₩42,187 | ₩42,402 | ₩41,436 | ₩41,973 | -0.51% | 186.6만 |
|---|
| 2026.05.05 | ₩40,873 | ₩42,362 | ₩40,511 | ₩41,999 | +2.76% | 177.2만 |
|---|
| 2026.05.04 | ₩41,999 | ₩42,455 | ₩40,605 | ₩41,021 | -2.33% | 166.4만 |
|---|
| 2026.05.01 | ₩44,655 | ₩44,762 | ₩42,603 | ₩42,750 | -4.26% | 162.4만 |
|---|
| 2026.04.30 | ₩41,772 | ₩45,124 | ₩41,128 | ₩44,386 | +6.26% | 295.3만 |
|---|
| 2026.04.29 | ₩43,931 | ₩44,293 | ₩41,651 | ₩41,772 | -4.91% | 233만 |
|---|
| 2026.04.28 | ₩45,070 | ₩45,097 | ₩43,716 | ₩44,065 | -2.23% | 111.8만 |
|---|
| 2026.04.27 | ₩44,950 | ₩45,459 | ₩44,346 | ₩44,427 | -1.16% | 75.9만 |
|---|
| 2026.04.24 | ₩44,936 | ₩45,446 | ₩44,561 | ₩45,097 | +0.36% | 75.1만 |
|---|
| 2026.04.23 | ₩44,319 | ₩45,379 | ₩44,319 | ₩45,204 | +2.00% | 117.5만 |
|---|
| 2026.04.22 | ₩44,373 | ₩44,722 | ₩44,011 | ₩44,172 | -0.45% | 128.5만 |
|---|
| 2026.04.21 | ₩44,293 | ₩44,521 | ₩43,220 | ₩44,373 | +0.18% | 130.4만 |
|---|
| 2026.04.20 | ₩45,298 | ₩45,915 | ₩44,226 | ₩44,293 | -2.22% | 133.4만 |
|---|
| 2026.04.17 | ₩44,976 | ₩45,593 | ₩44,695 | ₩45,473 | +1.10% | 95.3만 |
|---|
| 2026.04.16 | ₩44,869 | ₩45,271 | ₩43,971 | ₩45,124 | +0.57% | 124.3만 |
|---|
| 2026.04.15 | ₩46,934 | ₩46,934 | ₩44,923 | ₩45,111 | -3.89% | 108.9만 |
|---|
| 2026.04.14 | ₩47,363 | ₩47,994 | ₩46,907 | ₩47,055 | -0.65% | 58.9만 |
|---|
| 2026.04.13 | ₩47,337 | ₩47,967 | ₩46,384 | ₩47,779 | +0.93% | 100.6만 |
|---|
| 2026.04.10 | ₩47,846 | ₩47,994 | ₩47,256 | ₩47,524 | -0.67% | 54.5만 |
|---|
| 2026.04.09 | ₩47,672 | ₩48,342 | ₩47,390 | ₩48,262 | +1.24% | 117.2만 |
|---|
| 2026.04.08 | ₩48,114 | ₩48,825 | ₩47,565 | ₩48,195 | +0.17% | 147.2만 |
|---|
| 2026.04.07 | ₩49,469 | ₩49,630 | ₩47,685 | ₩47,739 | -3.50% | 77.1만 |
|---|
| 2026.04.06 | ₩50,019 | ₩50,340 | ₩49,120 | ₩49,576 | -0.88% | 66.6만 |
|---|
| 2026.04.02 | ₩50,810 | ₩51,225 | ₩49,965 | ₩50,059 | -1.48% | 133.5만 |
|---|
| 2026.04.01 | ₩50,421 | ₩51,360 | ₩49,817 | ₩50,930 | +1.01% | 110.2만 |
|---|
| 2026.03.31 | ₩50,327 | ₩50,770 | ₩49,375 | ₩50,635 | +0.61% | 109.9만 |
|---|
| 2026.03.30 | ₩49,254 | ₩51,360 | ₩48,919 | ₩50,206 | +1.93% | 157.9만 |
|---|
| 2026.03.27 | ₩48,222 | ₩49,388 | ₩48,222 | ₩49,241 | +2.11% | 131만 |
|---|
| 2026.03.26 | ₩47,498 | ₩48,597 | ₩47,471 | ₩48,450 | +2.00% | 125.9만 |
|---|
| 2026.03.25 | ₩47,256 | ₩47,685 | ₩46,612 | ₩47,498 | +0.51% | 101.8만 |
|---|
| 2026.03.24 | ₩46,653 | ₩47,605 | ₩46,116 | ₩47,229 | +1.24% | 73.4만 |
|---|
| 2026.03.23 | ₩47,551 | ₩47,725 | ₩46,559 | ₩46,894 | -1.38% | 82만 |
|---|
| 2026.03.20 | ₩47,833 | ₩47,833 | ₩46,881 | ₩47,243 | -1.23% | 113.6만 |
|---|
| 2026.03.19 | ₩48,798 | ₩49,120 | ₩47,270 | ₩47,833 | -1.98% | 50.4만 |
|---|
| 2026.03.18 | ₩49,670 | ₩49,724 | ₩48,168 | ₩48,999 | -1.35% | 93.9만 |
|---|
| 2026.03.17 | ₩49,361 | ₩50,501 | ₩49,361 | ₩50,059 | +1.41% | 61만 |
|---|
| 2026.03.16 | ₩48,825 | ₩50,032 | ₩48,584 | ₩49,268 | +0.91% | 96만 |
|---|
| 2026.03.13 | ₩48,651 | ₩49,026 | ₩48,463 | ₩48,584 | -0.14% | 87.5만 |
|---|
| 2026.03.12 | ₩49,978 | ₩50,139 | ₩47,994 | ₩48,530 | -2.90% | 169.2만 |
|---|
| 2026.03.11 | ₩52,178 | ₩52,338 | ₩50,099 | ₩50,126 | -3.93% | 103.8만 |
|---|
| 2026.03.10 | ₩53,197 | ₩53,304 | ₩51,735 | ₩51,815 | -2.60% | 152.9만 |
|---|
| 2026.03.09 | ₩54,430 | ₩54,484 | ₩52,070 | ₩53,277 | -2.12% | 125.7만 |
|---|
| 2026.03.06 | ₩54,645 | ₩55,396 | ₩53,961 | ₩54,645 | 0.00% | 79.5만 |
|---|
| 2026.03.05 | ₩55,262 | ₩55,543 | ₩54,591 | ₩54,645 | -1.12% | 75.7만 |
|---|
| 2026.03.04 | ₩55,946 | ₩56,107 | ₩54,900 | ₩55,584 | -0.65% | 70.3만 |
|---|
| 2026.03.03 | ₩56,281 | ₩56,683 | ₩55,034 | ₩56,200 | -0.14% | 59.5만 |
|---|
| 2026.03.02 | ₩57,260 | ₩57,743 | ₩55,959 | ₩56,791 | -0.82% | 74.7만 |
|---|
| 2026.02.27 | ₩55,704 | ₩58,426 | ₩55,704 | ₩57,877 | +3.90% | 128.6만 |
|---|
| 2026.02.26 | ₩55,128 | ₩55,785 | ₩54,846 | ₩55,610 | +0.88% | 59.3만 |
|---|
| 2026.02.25 | ₩55,825 | ₩56,013 | ₩54,471 | ₩54,873 | -1.71% | 73.2만 |
|---|
| 2026.02.24 | ₩55,047 | ₩56,268 | ₩55,047 | ₩56,066 | +1.85% | 79.7만 |
|---|
| 2026.02.23 | ₩55,892 | ₩55,986 | ₩54,779 | ₩54,967 | -1.66% | 99.5만 |
|---|
| 2026.02.20 | ₩57,246 | ₩57,273 | ₩55,812 | ₩55,973 | -2.23% | 79.9만 |
|---|
| 2026.02.19 | ₩58,628 | ₩58,963 | ₩56,710 | ₩56,925 | -2.90% | 89.4만 |
|---|
| 2026.02.18 | ₩58,158 | ₩59,003 | ₩57,582 | ₩58,681 | +0.90% | 101.7만 |
|---|
| 2026.02.17 | ₩58,306 | ₩58,923 | ₩57,005 | ₩58,306 | 0.00% | 96.9만 |
|---|
| 2026.02.13 | ₩56,737 | ₩58,708 | ₩56,160 | ₩58,091 | +2.39% | 121.1만 |
|---|
| 2026.02.12 | ₩56,321 | ₩57,971 | ₩53,760 | ₩55,852 | -0.83% | 225.6만 |
|---|
| 2026.02.11 | ₩57,367 | ₩58,319 | ₩56,911 | ₩57,917 | +0.96% | 78.1만 |
|---|
| 2026.02.10 | ₩57,729 | ₩58,225 | ₩56,938 | ₩57,367 | -0.63% | 103.5만 |
|---|
| 2026.02.09 | ₩58,158 | ₩58,413 | ₩57,528 | ₩57,890 | -0.46% | 75.9만 |
|---|
| 2026.02.06 | ₩58,199 | ₩59,513 | ₩57,850 | ₩58,158 | -0.07% | 72만 |
|---|
| 2026.02.05 | ₩58,882 | ₩59,633 | ₩58,105 | ₩58,279 | -1.02% | 101.6만 |
|---|
| 2026.02.04 | ₩58,695 | ₩60,130 | ₩58,078 | ₩58,359 | -0.57% | 122.6만 |
|---|
| 2026.02.03 | ₩58,131 | ₩59,338 | ₩57,904 | ₩58,574 | +0.76% | 57.8만 |
|---|
| 2026.02.02 | ₩58,185 | ₩58,990 | ₩58,145 | ₩58,587 | +0.69% | 77.6만 |
|---|
| 2026.01.30 | ₩58,131 | ₩58,735 | ₩57,179 | ₩58,158 | +0.05% | 88.9만 |
|---|
| 2026.01.29 | ₩57,850 | ₩59,057 | ₩57,850 | ₩58,239 | +0.67% | 108.2만 |
|---|
| 2026.01.28 | ₩57,930 | ₩58,601 | ₩57,421 | ₩57,743 | -0.32% | 67만 |
|---|
| 2026.01.27 | ₩56,992 | ₩58,038 | ₩56,630 | ₩58,024 | +1.81% | 92.3만 |
|---|
| 2026.01.26 | ₩56,361 | ₩57,179 | ₩56,335 | ₩56,978 | +1.09% | 57.2만 |
|---|
| 2026.01.23 | ₩55,986 | ₩56,884 | ₩55,812 | ₩56,361 | +0.67% | 61.8만 |
|---|
| 2026.01.22 | ₩55,624 | ₩56,147 | ₩55,517 | ₩55,959 | +0.60% | 54.3만 |
|---|
| 2026.01.21 | ₩56,040 | ₩56,294 | ₩55,329 | ₩55,584 | -0.81% | 72만 |
|---|
| 2026.01.20 | ₩55,262 | ₩56,361 | ₩54,913 | ₩56,093 | +1.50% | 91.4만 |
|---|
| 2026.01.16 | ₩55,450 | ₩55,905 | ₩55,181 | ₩55,476 | +0.05% | 75.3만 |
|---|
| 2026.01.15 | ₩55,557 | ₩56,147 | ₩54,873 | ₩55,825 | +0.48% | 90.4만 |
|---|
| 2026.01.14 | ₩54,189 | ₩56,107 | ₩54,189 | ₩55,932 | +3.22% | 98.4만 |
|---|
| 2026.01.13 | ₩53,451 | ₩54,243 | ₩53,344 | ₩54,189 | +1.38% | 90.7만 |
|---|
| 2026.01.12 | ₩52,003 | ₩54,189 | ₩51,346 | ₩53,706 | +3.27% | 144.2만 |
|---|
| 2026.01.09 | ₩51,722 | ₩52,178 | ₩51,386 | ₩52,003 | +0.54% | 64.1만 |
|---|
| 2026.01.08 | ₩50,045 | ₩51,641 | ₩49,871 | ₩51,614 | +3.14% | 74.5만 |
|---|
| 2026.01.07 | ₩50,662 | ₩50,662 | ₩49,697 | ₩49,804 | -1.69% | 98.5만 |
|---|
| 2026.01.06 | ₩53,197 | ₩53,331 | ₩50,327 | ₩50,354 | -5.34% | 168만 |
|---|
| 2026.01.05 | ₩53,438 | ₩53,666 | ₩52,701 | ₩53,237 | -0.38% | 84.8만 |
|---|
| 2026.01.02 | ₩52,365 | ₩53,572 | ₩51,923 | ₩53,465 | +2.10% | 107만 |
|---|
| 2025.12.31 | ₩53,103 | ₩53,156 | ₩52,258 | ₩52,285 | -1.54% | 94.1만 |
|---|
| 2025.12.30 | ₩53,237 | ₩53,331 | ₩53,036 | ₩53,183 | -0.10% | 41.1만 |
|---|
| 2025.12.29 | ₩53,478 | ₩53,679 | ₩53,103 | ₩53,344 | -0.25% | 43.6만 |
|---|
| 2025.12.26 | ₩53,492 | ₩53,760 | ₩53,049 | ₩53,398 | -0.18% | 32만 |
|---|
| 2025.12.24 | ₩53,304 | ₩53,800 | ₩53,210 | ₩53,492 | +0.35% | 30.5만 |
|---|
| 2025.12.23 | ₩53,022 | ₩53,358 | ₩52,821 | ₩53,223 | +0.38% | 51.3만 |
|---|
| 2025.12.22 | ₩52,607 | ₩53,237 | ₩52,566 | ₩52,861 | +0.48% | 70.5만 |
|---|
| 2025.12.19 | ₩52,406 | ₩53,250 | ₩52,285 | ₩52,888 | +0.92% | 218.3만 |
|---|
| 2025.12.18 | ₩52,861 | ₩53,250 | ₩52,607 | ₩52,754 | -0.20% | 90.3만 |
|---|
| 2025.12.17 | ₩52,499 | ₩53,492 | ₩52,406 | ₩53,116 | +1.17% | 77.2만 |
|---|
| 2025.12.16 | ₩53,116 | ₩53,210 | ₩52,298 | ₩52,499 | -1.16% | 154.5만 |
|---|
| 2025.12.15 | ₩53,626 | ₩54,283 | ₩53,036 | ₩53,156 | -0.88% | 118.2만 |
|---|
| 2025.12.12 | ₩53,304 | ₩53,800 | ₩52,969 | ₩53,599 | +0.55% | 70.9만 |
|---|
| 2025.12.11 | ₩52,030 | ₩53,505 | ₩52,030 | ₩53,237 | +2.32% | 107.9만 |
|---|
| 2025.12.10 | ₩51,065 | ₩51,748 | ₩50,743 | ₩51,507 | +0.87% | 125.8만 |
|---|
| 2025.12.09 | ₩51,668 | ₩51,990 | ₩51,051 | ₩51,065 | -1.17% | 105.3만 |
|---|
| 2025.12.08 | ₩52,996 | ₩53,237 | ₩51,346 | ₩51,494 | -2.83% | 151.5만 |
|---|
| 2025.12.05 | ₩53,022 | ₩53,411 | ₩52,768 | ₩53,291 | +0.51% | 94.2만 |
|---|
| 2025.12.04 | ₩52,379 | ₩53,787 | ₩52,151 | ₩53,063 | +1.31% | 112.6만 |
|---|
| 2025.12.03 | ₩52,204 | ₩53,130 | ₩51,909 | ₩52,231 | +0.05% | 104.4만 |
|---|
| 2025.12.02 | ₩52,084 | ₩52,459 | ₩51,588 | ₩52,164 | +0.15% | 117.3만 |
|---|
| 2025.12.01 | ₩50,984 | ₩52,432 | ₩50,635 | ₩52,204 | +2.39% | 135.6만 |
|---|
| 2025.11.28 | ₩50,434 | ₩51,212 | ₩50,300 | ₩51,011 | +1.14% | 52.5만 |
|---|
| 2025.11.26 | ₩50,126 | ₩50,877 | ₩49,965 | ₩50,340 | +0.43% | 80만 |
|---|
| 2025.11.25 | ₩50,421 | ₩50,863 | ₩49,844 | ₩50,166 | -0.51% | 107.7만 |
|---|
| 2025.11.24 | ₩51,386 | ₩51,614 | ₩50,099 | ₩50,193 | -2.32% | 191만 |
|---|
| 2025.11.21 | ₩50,716 | ₩52,513 | ₩50,582 | ₩52,030 | +2.59% | 127.6만 |
|---|
| 2025.11.20 | ₩50,488 | ₩50,756 | ₩49,952 | ₩50,434 | -0.11% | 82.1만 |
|---|
| 2025.11.19 | ₩50,273 | ₩50,582 | ₩49,898 | ₩50,434 | +0.32% | 68.9만 |
|---|
| 2025.11.18 | ₩49,911 | ₩50,421 | ₩49,643 | ₩50,260 | +0.70% | 73.3만 |
|---|
| 2025.11.17 | ₩50,179 | ₩50,515 | ₩49,764 | ₩49,911 | -0.53% | 120.3만 |
|---|
| 2025.11.14 | ₩50,783 | ₩50,957 | ₩49,911 | ₩50,314 | -0.92% | 82.4만 |
|---|
| 2025.11.13 | ₩51,065 | ₩51,829 | ₩50,434 | ₩50,488 | -1.13% | 174.7만 |
|---|
| 2025.11.12 | ₩50,635 | ₩51,561 | ₩50,474 | ₩50,890 | +0.50% | 111.9만 |
|---|
| 2025.11.11 | ₩50,421 | ₩50,957 | ₩50,045 | ₩50,676 | +0.51% | 159만 |
|---|
| 2025.11.10 | ₩49,683 | ₩50,622 | ₩49,509 | ₩50,314 | +1.27% | 130.5만 |
|---|
| 2025.11.07 | ₩49,147 | ₩49,804 | ₩48,316 | ₩49,683 | +1.09% | 178.4만 |
|---|
| 2025.11.06 | ₩49,482 | ₩49,884 | ₩48,369 | ₩49,093 | -0.79% | 237.2만 |
|---|
| 2025.11.05 | ₩49,978 | ₩50,595 | ₩49,201 | ₩49,563 | -0.83% | 219.2만 |
|---|
| 2025.11.04 | ₩51,306 | ₩51,306 | ₩49,777 | ₩49,952 | -2.64% | 229.4만 |
|---|
| 2025.11.03 | ₩50,582 | ₩51,279 | ₩50,045 | ₩50,863 | +0.56% | 216.4만 |
|---|
| 2025.10.31 | ₩50,877 | ₩51,990 | ₩50,555 | ₩51,091 | +0.42% | 197.7만 |
|---|
| 2025.10.30 | ₩49,616 | ₩51,775 | ₩47,913 | ₩51,065 | +2.92% | 396.4만 |
|---|
| 2025.10.29 | ₩50,448 | ₩52,191 | ₩50,153 | ₩51,118 | +1.33% | 288.7만 |
|---|
| 2025.10.28 | ₩50,863 | ₩51,896 | ₩50,770 | ₩50,930 | +0.13% | 155.7만 |
|---|
| 2025.10.27 | ₩50,488 | ₩50,944 | ₩50,139 | ₩50,837 | +0.69% | 125.6만 |
|---|
| 2025.10.24 | ₩50,528 | ₩50,756 | ₩49,697 | ₩50,247 | -0.56% | 136.3만 |
|---|
| 2025.10.23 | ₩51,145 | ₩51,145 | ₩49,898 | ₩50,434 | -1.39% | 126.5만 |
|---|
| 2025.10.22 | ₩50,837 | ₩51,829 | ₩50,407 | ₩51,145 | +0.61% | 202.1만 |
|---|
| 2025.10.21 | ₩50,206 | ₩50,676 | ₩49,710 | ₩50,662 | +0.91% | 136.5만 |
|---|
| 2025.10.20 | ₩50,099 | ₩50,555 | ₩49,482 | ₩50,233 | +0.27% | 128.8만 |
|---|
| 2025.10.17 | ₩50,448 | ₩50,676 | ₩49,965 | ₩50,099 | -0.69% | 99.5만 |
|---|
| 2025.10.16 | ₩51,065 | ₩51,279 | ₩49,737 | ₩49,992 | -2.10% | 127.2만 |
|---|
| 2025.10.15 | ₩50,971 | ₩51,762 | ₩50,542 | ₩51,145 | +0.34% | 142.9만 |
|---|
| 2025.10.14 | ₩51,011 | ₩51,185 | ₩50,220 | ₩51,051 | +0.08% | 140.7만 |
|---|
| 2025.10.13 | ₩51,400 | ₩51,748 | ₩50,166 | ₩50,676 | -1.41% | 192.9만 |
|---|
| 2025.10.10 | ₩51,105 | ₩52,178 | ₩50,743 | ₩52,043 | +1.84% | 216.3만 |
|---|