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 | ₩38,149 | ₩38,793 | ₩37,800 | ₩38,431 | +0.74% | 99.8만 |
| 2026.10.08 | ₩37,934 | ₩38,699 | ₩37,733 | ₩38,229 | +0.78% | 154.2만 |
| 2026.10.07 | ₩37,505 | ₩38,176 | ₩37,116 | ₩37,720 | +0.57% | 133.9만 |
| 2026.10.06 | ₩37,626 | ₩38,135 | ₩37,411 | ₩37,411 | -0.57% | 107.5만 |
| 2026.10.05 | ₩36,821 | ₩38,176 | ₩36,231 | ₩37,545 | +1.97% | 196.5만 |
| 2026.10.02 | ₩33,535 | ₩37,049 | ₩33,535 | ₩36,888 | +10.00% | 217.2만 |
| 2026.10.01 | ₩36,150 | ₩36,432 | ₩33,709 | ₩33,803 | -6.49% | 221.1만 |
| 2026.09.30 | ₩36,740 | ₩37,331 | ₩36,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,231 |
| -1.39% |
| 136.4만 |
| 2026.09.29 | ₩37,344 | ₩37,760 | ₩36,526 | ₩36,579 | -2.05% | 152.4만 |
|---|
| 2026.09.28 | ₩37,089 | ₩38,350 | ₩36,888 | ₩37,706 | +1.66% | 163.9만 |
|---|
| 2026.09.25 | ₩36,553 | ₩37,492 | ₩36,365 | ₩37,317 | +2.09% | 140.4만 |
|---|
| 2026.09.24 | ₩37,505 | ₩37,720 | ₩36,244 | ₩36,566 | -2.50% | 146.9만 |
|---|
| 2026.09.23 | ₩38,860 | ₩39,115 | ₩36,781 | ₩37,062 | -4.63% | 170.6만 |
|---|
| 2026.09.22 | ₩39,852 | ₩40,067 | ₩38,860 | ₩38,873 | -2.46% | 130.5만 |
|---|
| 2026.09.21 | ₩40,148 | ₩40,282 | ₩39,128 | ₩39,544 | -1.50% | 159.8만 |
|---|
| 2026.09.18 | ₩39,343 | ₩40,563 | ₩39,034 | ₩40,040 | +1.77% | 196.4만 |
|---|
| 2026.09.17 | ₩39,785 | ₩40,322 | ₩39,584 | ₩39,651 | -0.34% | 114.9만 |
|---|
| 2026.09.16 | ₩40,107 | ₩40,630 | ₩39,571 | ₩39,785 | -0.80% | 118.7만 |
|---|
| 2026.09.15 | ₩40,322 | ₩40,523 | ₩39,772 | ₩40,054 | -0.67% | 129.4만 |
|---|
| 2026.09.14 | ₩41,167 | ₩41,905 | ₩40,563 | ₩40,577 | -1.43% | 124.1만 |
|---|
| 2026.09.11 | ₩40,402 | ₩40,805 | ₩39,785 | ₩40,563 | +0.40% | 110.7만 |
|---|
| 2026.09.10 | ₩40,738 | ₩40,845 | ₩39,732 | ₩40,148 | -1.45% | 172.4만 |
|---|
| 2026.09.09 | ₩39,987 | ₩41,100 | ₩39,960 | ₩40,563 | +1.44% | 146.6만 |
|---|
| 2026.09.08 | ₩40,885 | ₩40,912 | ₩39,678 | ₩40,228 | -1.61% | 123.3만 |
|---|
| 2026.09.04 | ₩40,335 | ₩41,261 | ₩40,335 | ₩40,885 | +1.36% | 95.6만 |
|---|
| 2026.09.03 | ₩41,636 | ₩41,636 | ₩40,322 | ₩40,926 | -1.71% | 156.4만 |
|---|
| 2026.09.02 | ₩41,730 | ₩42,884 | ₩41,596 | ₩41,744 | +0.03% | 107.2만 |
|---|
| 2026.09.01 | ₩42,334 | ₩42,844 | ₩41,583 | ₩41,704 | -1.49% | 127.9만 |
|---|
| 2026.08.31 | ₩42,079 | ₩43,166 | ₩41,636 | ₩42,093 | +0.03% | 118.8만 |
|---|
| 2026.08.28 | ₩42,025 | ₩42,549 | ₩41,757 | ₩42,508 | +1.15% | 83.4만 |
|---|
| 2026.08.27 | ₩41,422 | ₩42,294 | ₩41,180 | ₩41,730 | +0.74% | 131.3만 |
|---|
| 2026.08.26 | ₩43,568 | ₩43,635 | ₩41,945 | ₩41,972 | -3.66% | 129.2만 |
|---|
| 2026.08.25 | ₩42,213 | ₩43,769 | ₩41,824 | ₩43,501 | +3.05% | 171.6만 |
|---|
| 2026.08.24 | ₩43,541 | ₩43,716 | ₩42,602 | ₩42,642 | -2.06% | 116.2만 |
|---|
| 2026.08.21 | ₩41,757 | ₩43,434 | ₩41,261 | ₩43,260 | +3.60% | 149.3만 |
|---|
| 2026.08.20 | ₩41,113 | ₩42,710 | ₩41,060 | ₩41,905 | +1.92% | 171.1만 |
|---|
| 2026.08.19 | ₩40,778 | ₩44,064 | ₩40,590 | ₩41,958 | +2.89% | 427.1만 |
|---|
| 2026.08.18 | ₩39,262 | ₩39,262 | ₩38,109 | ₩38,216 | -2.66% | 161.9만 |
|---|
| 2026.08.17 | ₩36,942 | ₩39,437 | ₩36,687 | ₩38,592 | +4.47% | 289만 |
|---|
| 2026.08.14 | ₩37,304 | ₩37,545 | ₩36,888 | ₩37,425 | +0.32% | 111.3만 |
|---|
| 2026.08.13 | ₩36,150 | ₩37,277 | ₩35,869 | ₩37,022 | +2.41% | 141.4만 |
|---|
| 2026.08.12 | ₩35,506 | ₩36,579 | ₩35,506 | ₩36,029 | +1.47% | 156만 |
|---|
| 2026.08.11 | ₩34,970 | ₩36,177 | ₩34,742 | ₩36,029 | +3.03% | 142.4만 |
|---|
| 2026.08.10 | ₩36,486 | ₩36,781 | ₩35,184 | ₩35,560 | -2.54% | 130.1만 |
|---|
| 2026.08.07 | ₩36,620 | ₩37,009 | ₩36,351 | ₩36,821 | +0.55% | 106.6만 |
|---|
| 2026.08.06 | ₩35,748 | ₩37,036 | ₩35,023 | ₩36,955 | +3.38% | 134.3만 |
|---|
| 2026.08.05 | ₩36,566 | ₩36,834 | ₩35,238 | ₩35,654 | -2.49% | 160.2만 |
|---|
| 2026.08.04 | ₩37,143 | ₩37,143 | ₩35,882 | ₩36,164 | -2.64% | 155.3만 |
|---|
| 2026.08.03 | ₩36,928 | ₩38,028 | ₩36,928 | ₩37,451 | +1.42% | 157만 |
|---|
| 2026.07.31 | ₩38,712 | ₩39,141 | ₩36,553 | ₩36,700 | -5.20% | 197.1만 |
|---|
| 2026.07.30 | ₩39,705 | ₩40,966 | ₩38,471 | ₩39,356 | -0.88% | 237.3만 |
|---|
| 2026.07.29 | ₩39,557 | ₩40,255 | ₩39,034 | ₩40,174 | +1.56% | 206.7만 |
|---|
| 2026.07.28 | ₩40,121 | ₩41,019 | ₩39,651 | ₩39,987 | -0.33% | 165만 |
|---|
| 2026.07.27 | ₩38,860 | ₩39,611 | ₩38,524 | ₩39,155 | +0.76% | 133.8만 |
|---|
| 2026.07.24 | ₩37,398 | ₩38,659 | ₩37,398 | ₩38,471 | +2.87% | 98.4만 |
|---|
| 2026.07.23 | ₩37,451 | ₩38,122 | ₩36,915 | ₩37,451 | 0.00% | 120.8만 |
|---|
| 2026.07.22 | ₩38,900 | ₩39,437 | ₩38,042 | ₩38,135 | -1.97% | 114.7만 |
|---|
| 2026.07.21 | ₩39,007 | ₩39,490 | ₩38,109 | ₩38,296 | -1.82% | 158.9만 |
|---|
| 2026.07.20 | ₩38,833 | ₩39,557 | ₩38,001 | ₩39,115 | +0.73% | 160.8만 |
|---|
| 2026.07.17 | ₩39,530 | ₩39,852 | ₩38,417 | ₩39,048 | -1.22% | 224.8만 |
|---|
| 2026.07.16 | ₩38,189 | ₩39,222 | ₩38,189 | ₩38,913 | +1.90% | 154.4만 |
|---|
| 2026.07.15 | ₩37,666 | ₩38,940 | ₩37,666 | ₩38,122 | +1.21% | 209.1만 |
|---|
| 2026.07.14 | ₩38,068 | ₩38,095 | ₩37,196 | ₩37,854 | -0.56% | 141.3만 |
|---|
| 2026.07.13 | ₩38,122 | ₩38,645 | ₩37,626 | ₩38,243 | +0.32% | 183.5만 |
|---|
| 2026.07.10 | ₩37,009 | ₩38,001 | ₩36,834 | ₩37,894 | +2.39% | 161.8만 |
|---|
| 2026.07.09 | ₩36,566 | ₩37,183 | ₩36,325 | ₩36,767 | +0.55% | 126.1만 |
|---|
| 2026.07.08 | ₩37,921 | ₩38,793 | ₩36,539 | ₩36,754 | -3.08% | 153.5만 |
|---|
| 2026.07.07 | ₩39,437 | ₩39,718 | ₩38,377 | ₩38,592 | -2.14% | 109.3만 |
|---|
| 2026.07.06 | ₩38,524 | ₩38,967 | ₩37,787 | ₩38,431 | -0.24% | 155만 |
|---|
| 2026.07.02 | ₩38,310 | ₩38,766 | ₩37,492 | ₩38,578 | +0.70% | 185.9만 |
|---|
| 2026.07.01 | ₩38,270 | ₩38,873 | ₩37,612 | ₩38,296 | +0.07% | 154.2만 |
|---|
| 2026.06.30 | ₩38,766 | ₩38,913 | ₩37,478 | ₩37,706 | -2.73% | 136.3만 |
|---|
| 2026.06.29 | ₩38,377 | ₩39,128 | ₩38,095 | ₩38,833 | +1.19% | 181.4만 |
|---|
| 2026.06.26 | ₩36,338 | ₩38,431 | ₩36,284 | ₩38,377 | +5.61% | 279.6만 |
|---|
| 2026.06.25 | ₩36,767 | ₩37,465 | ₩35,708 | ₩35,909 | -2.33% | 161만 |
|---|
| 2026.06.24 | ₩36,660 | ₩37,518 | ₩36,660 | ₩36,968 | +0.84% | 111.2만 |
|---|
| 2026.06.23 | ₩36,553 | ₩37,451 | ₩36,070 | ₩37,183 | +1.72% | 200.6만 |
|---|
| 2026.06.22 | ₩36,217 | ₩36,418 | ₩35,547 | ₩35,721 | -1.37% | 134.3만 |
|---|
| 2026.06.18 | ₩37,974 | ₩38,122 | ₩36,445 | ₩36,647 | -3.50% | 306.4만 |
|---|
| 2026.06.17 | ₩38,457 | ₩38,940 | ₩37,773 | ₩38,028 | -1.12% | 126.8만 |
|---|
| 2026.06.16 | ₩39,141 | ₩39,423 | ₩38,524 | ₩39,021 | -0.31% | 122.6만 |
|---|
| 2026.06.15 | ₩39,919 | ₩40,201 | ₩38,565 | ₩38,954 | -2.42% | 225.4만 |
|---|
| 2026.06.12 | ₩39,128 | ₩40,724 | ₩39,128 | ₩40,335 | +3.09% | 111.4만 |
|---|
| 2026.06.11 | ₩39,477 | ₩40,215 | ₩39,437 | ₩39,785 | +0.78% | 102만 |
|---|
| 2026.06.10 | ₩39,893 | ₩40,215 | ₩38,779 | ₩39,571 | -0.81% | 208만 |
|---|
| 2026.06.09 | ₩39,168 | ₩40,604 | ₩39,168 | ₩39,893 | +1.85% | 119.3만 |
|---|
| 2026.06.08 | ₩40,013 | ₩40,308 | ₩39,048 | ₩39,141 | -2.18% | 133.5만 |
|---|
| 2026.06.05 | ₩39,074 | ₩40,644 | ₩38,927 | ₩40,080 | +2.57% | 196.3만 |
|---|
| 2026.06.04 | ₩37,787 | ₩39,517 | ₩37,599 | ₩38,860 | +2.84% | 251.6만 |
|---|
| 2026.06.03 | ₩37,532 | ₩37,934 | ₩36,714 | ₩36,995 | -1.43% | 102.4만 |
|---|
| 2026.06.02 | ₩38,431 | ₩38,739 | ₩37,532 | ₩37,559 | -2.27% | 116.8만 |
|---|
| 2026.06.01 | ₩37,250 | ₩38,712 | ₩37,237 | ₩38,618 | +3.67% | 124.2만 |
|---|
| 2026.05.29 | ₩37,961 | ₩38,323 | ₩37,559 | ₩37,974 | +0.04% | 152만 |
|---|
| 2026.05.28 | ₩38,350 | ₩38,565 | ₩37,894 | ₩38,283 | -0.17% | 99.6만 |
|---|
| 2026.05.27 | ₩37,974 | ₩39,235 | ₩37,974 | ₩38,927 | +2.51% | 111.3만 |
|---|
| 2026.05.26 | ₩37,679 | ₩38,350 | ₩37,357 | ₩37,840 | +0.43% | 148.8만 |
|---|
| 2026.05.22 | ₩38,511 | ₩39,007 | ₩37,787 | ₩38,176 | -0.87% | 96만 |
|---|
| 2026.05.21 | ₩37,693 | ₩39,168 | ₩37,478 | ₩38,900 | +3.20% | 129.2만 |
|---|
| 2026.05.20 | ₩38,082 | ₩38,820 | ₩37,746 | ₩38,431 | +0.92% | 169.6만 |
|---|
| 2026.05.19 | ₩37,559 | ₩38,967 | ₩37,425 | ₩38,095 | +1.43% | 182.1만 |
|---|
| 2026.05.18 | ₩36,392 | ₩38,363 | ₩36,392 | ₩38,042 | +4.53% | 133.7만 |
|---|
| 2026.05.15 | ₩37,840 | ₩38,109 | ₩36,727 | ₩36,968 | -2.30% | 111.4만 |
|---|
| 2026.05.14 | ₩37,559 | ₩38,068 | ₩37,116 | ₩37,357 | -0.54% | 103만 |
|---|
| 2026.05.13 | ₩37,948 | ₩38,323 | ₩36,647 | ₩37,371 | -1.52% | 152만 |
|---|
| 2026.05.12 | ₩38,766 | ₩39,209 | ₩37,934 | ₩38,444 | -0.83% | 143.3만 |
|---|
| 2026.05.11 | ₩39,021 | ₩39,115 | ₩38,162 | ₩38,444 | -1.48% | 147.4만 |
|---|
| 2026.05.08 | ₩40,684 | ₩40,926 | ₩39,021 | ₩39,034 | -4.06% | 180.6만 |
|---|
| 2026.05.07 | ₩41,757 | ₩41,972 | ₩40,765 | ₩40,778 | -2.35% | 150.3만 |
|---|
| 2026.05.06 | ₩42,200 | ₩42,414 | ₩41,449 | ₩41,985 | -0.51% | 186.6만 |
|---|
| 2026.05.05 | ₩40,885 | ₩42,374 | ₩40,523 | ₩42,012 | +2.76% | 177.2만 |
|---|
| 2026.05.04 | ₩42,012 | ₩42,468 | ₩40,617 | ₩41,033 | -2.33% | 166.4만 |
|---|
| 2026.05.01 | ₩44,668 | ₩44,775 | ₩42,616 | ₩42,763 | -4.26% | 162.4만 |
|---|
| 2026.04.30 | ₩41,784 | ₩45,137 | ₩41,140 | ₩44,400 | +6.26% | 295.3만 |
|---|
| 2026.04.29 | ₩43,944 | ₩44,306 | ₩41,663 | ₩41,784 | -4.91% | 233만 |
|---|
| 2026.04.28 | ₩45,084 | ₩45,111 | ₩43,729 | ₩44,078 | -2.23% | 111.8만 |
|---|
| 2026.04.27 | ₩44,963 | ₩45,473 | ₩44,359 | ₩44,440 | -1.16% | 75.9만 |
|---|
| 2026.04.24 | ₩44,950 | ₩45,459 | ₩44,574 | ₩45,111 | +0.36% | 75.1만 |
|---|
| 2026.04.23 | ₩44,333 | ₩45,392 | ₩44,333 | ₩45,218 | +2.00% | 117.5만 |
|---|
| 2026.04.22 | ₩44,386 | ₩44,735 | ₩44,024 | ₩44,185 | -0.45% | 128.5만 |
|---|
| 2026.04.21 | ₩44,306 | ₩44,534 | ₩43,233 | ₩44,386 | +0.18% | 130.4만 |
|---|
| 2026.04.20 | ₩45,312 | ₩45,929 | ₩44,239 | ₩44,306 | -2.22% | 133.4만 |
|---|
| 2026.04.17 | ₩44,990 | ₩45,607 | ₩44,708 | ₩45,486 | +1.10% | 95.3만 |
|---|
| 2026.04.16 | ₩44,883 | ₩45,285 | ₩43,984 | ₩45,137 | +0.57% | 124.3만 |
|---|
| 2026.04.15 | ₩46,948 | ₩46,948 | ₩44,936 | ₩45,124 | -3.89% | 108.9만 |
|---|
| 2026.04.14 | ₩47,378 | ₩48,008 | ₩46,921 | ₩47,069 | -0.65% | 58.9만 |
|---|
| 2026.04.13 | ₩47,351 | ₩47,981 | ₩46,398 | ₩47,793 | +0.93% | 100.6만 |
|---|
| 2026.04.10 | ₩47,860 | ₩48,008 | ₩47,270 | ₩47,539 | -0.67% | 54.5만 |
|---|
| 2026.04.09 | ₩47,686 | ₩48,357 | ₩47,404 | ₩48,276 | +1.24% | 117.2만 |
|---|
| 2026.04.08 | ₩48,129 | ₩48,840 | ₩47,579 | ₩48,209 | +0.17% | 147.2만 |
|---|
| 2026.04.07 | ₩49,484 | ₩49,644 | ₩47,699 | ₩47,753 | -3.50% | 77.1만 |
|---|
| 2026.04.06 | ₩50,033 | ₩50,355 | ₩49,135 | ₩49,591 | -0.88% | 66.6만 |
|---|
| 2026.04.02 | ₩50,825 | ₩51,241 | ₩49,980 | ₩50,074 | -1.48% | 133.5만 |
|---|
| 2026.04.01 | ₩50,436 | ₩51,375 | ₩49,832 | ₩50,946 | +1.01% | 110.2만 |
|---|
| 2026.03.31 | ₩50,342 | ₩50,785 | ₩49,390 | ₩50,651 | +0.61% | 109.9만 |
|---|
| 2026.03.30 | ₩49,269 | ₩51,375 | ₩48,934 | ₩50,221 | +1.93% | 157.9만 |
|---|
| 2026.03.27 | ₩48,236 | ₩49,403 | ₩48,236 | ₩49,255 | +2.11% | 131만 |
|---|
| 2026.03.26 | ₩47,512 | ₩48,612 | ₩47,485 | ₩48,464 | +2.00% | 125.9만 |
|---|
| 2026.03.25 | ₩47,270 | ₩47,699 | ₩46,626 | ₩47,512 | +0.51% | 101.8만 |
|---|
| 2026.03.24 | ₩46,667 | ₩47,619 | ₩46,130 | ₩47,243 | +1.24% | 73.4만 |
|---|
| 2026.03.23 | ₩47,565 | ₩47,740 | ₩46,573 | ₩46,908 | -1.38% | 82만 |
|---|
| 2026.03.20 | ₩47,847 | ₩47,847 | ₩46,895 | ₩47,257 | -1.23% | 113.6만 |
|---|
| 2026.03.19 | ₩48,813 | ₩49,135 | ₩47,284 | ₩47,847 | -1.98% | 50.4만 |
|---|
| 2026.03.18 | ₩49,685 | ₩49,738 | ₩48,182 | ₩49,014 | -1.35% | 93.9만 |
|---|
| 2026.03.17 | ₩49,376 | ₩50,516 | ₩49,376 | ₩50,074 | +1.41% | 61만 |
|---|
| 2026.03.16 | ₩48,840 | ₩50,047 | ₩48,598 | ₩49,282 | +0.91% | 96만 |
|---|
| 2026.03.13 | ₩48,665 | ₩49,041 | ₩48,477 | ₩48,598 | -0.14% | 87.5만 |
|---|
| 2026.03.12 | ₩49,993 | ₩50,154 | ₩48,008 | ₩48,545 | -2.90% | 169.2만 |
|---|
| 2026.03.11 | ₩52,193 | ₩52,354 | ₩50,114 | ₩50,141 | -3.93% | 103.8만 |
|---|
| 2026.03.10 | ₩53,213 | ₩53,320 | ₩51,750 | ₩51,831 | -2.60% | 152.9만 |
|---|
| 2026.03.09 | ₩54,447 | ₩54,500 | ₩52,086 | ₩53,293 | -2.12% | 125.7만 |
|---|
| 2026.03.06 | ₩54,661 | ₩55,412 | ₩53,977 | ₩54,661 | 0.00% | 79.5만 |
|---|
| 2026.03.05 | ₩55,278 | ₩55,560 | ₩54,608 | ₩54,661 | -1.12% | 75.7만 |
|---|
| 2026.03.04 | ₩55,962 | ₩56,123 | ₩54,916 | ₩55,600 | -0.65% | 70.3만 |
|---|
| 2026.03.03 | ₩56,298 | ₩56,700 | ₩55,050 | ₩56,217 | -0.14% | 59.5만 |
|---|
| 2026.03.02 | ₩57,277 | ₩57,760 | ₩55,976 | ₩56,807 | -0.82% | 74.7만 |
|---|
| 2026.02.27 | ₩55,721 | ₩58,444 | ₩55,721 | ₩57,894 | +3.90% | 128.6만 |
|---|
| 2026.02.26 | ₩55,144 | ₩55,801 | ₩54,862 | ₩55,627 | +0.88% | 59.3만 |
|---|
| 2026.02.25 | ₩55,842 | ₩56,029 | ₩54,487 | ₩54,889 | -1.71% | 73.2만 |
|---|
| 2026.02.24 | ₩55,064 | ₩56,284 | ₩55,064 | ₩56,083 | +1.85% | 79.7만 |
|---|
| 2026.02.23 | ₩55,909 | ₩56,003 | ₩54,795 | ₩54,983 | -1.66% | 99.5만 |
|---|
| 2026.02.20 | ₩57,264 | ₩57,290 | ₩55,828 | ₩55,989 | -2.23% | 79.9만 |
|---|
| 2026.02.19 | ₩58,645 | ₩58,980 | ₩56,727 | ₩56,942 | -2.90% | 89.4만 |
|---|
| 2026.02.18 | ₩58,176 | ₩59,021 | ₩57,599 | ₩58,699 | +0.90% | 101.7만 |
|---|
| 2026.02.17 | ₩58,323 | ₩58,940 | ₩57,022 | ₩58,323 | 0.00% | 96.9만 |
|---|
| 2026.02.13 | ₩56,754 | ₩58,726 | ₩56,177 | ₩58,109 | +2.39% | 121.1만 |
|---|
| 2026.02.12 | ₩56,338 | ₩57,988 | ₩53,776 | ₩55,868 | -0.83% | 225.6만 |
|---|
| 2026.02.11 | ₩57,384 | ₩58,337 | ₩56,928 | ₩57,934 | +0.96% | 78.1만 |
|---|
| 2026.02.10 | ₩57,746 | ₩58,243 | ₩56,955 | ₩57,384 | -0.63% | 103.5만 |
|---|
| 2026.02.09 | ₩58,176 | ₩58,431 | ₩57,545 | ₩57,907 | -0.46% | 75.9만 |
|---|
| 2026.02.06 | ₩58,216 | ₩59,530 | ₩57,867 | ₩58,176 | -0.07% | 72만 |
|---|
| 2026.02.05 | ₩58,900 | ₩59,651 | ₩58,122 | ₩58,296 | -1.02% | 101.6만 |
|---|
| 2026.02.04 | ₩58,712 | ₩60,147 | ₩58,095 | ₩58,377 | -0.57% | 122.6만 |
|---|
| 2026.02.03 | ₩58,149 | ₩59,356 | ₩57,921 | ₩58,591 | +0.76% | 57.8만 |
|---|
| 2026.02.02 | ₩58,202 | ₩59,007 | ₩58,162 | ₩58,605 | +0.69% | 77.6만 |
|---|
| 2026.01.30 | ₩58,149 | ₩58,752 | ₩57,196 | ₩58,176 | +0.05% | 88.9만 |
|---|
| 2026.01.29 | ₩57,867 | ₩59,074 | ₩57,867 | ₩58,256 | +0.67% | 108.2만 |
|---|
| 2026.01.28 | ₩57,948 | ₩58,618 | ₩57,438 | ₩57,760 | -0.32% | 67만 |
|---|
| 2026.01.27 | ₩57,009 | ₩58,055 | ₩56,646 | ₩58,042 | +1.81% | 92.3만 |
|---|
| 2026.01.26 | ₩56,378 | ₩57,196 | ₩56,351 | ₩56,995 | +1.09% | 57.2만 |
|---|
| 2026.01.23 | ₩56,003 | ₩56,901 | ₩55,828 | ₩56,378 | +0.67% | 61.8만 |
|---|
| 2026.01.22 | ₩55,640 | ₩56,164 | ₩55,533 | ₩55,976 | +0.60% | 54.3만 |
|---|
| 2026.01.21 | ₩56,056 | ₩56,311 | ₩55,345 | ₩55,600 | -0.81% | 72만 |
|---|
| 2026.01.20 | ₩55,278 | ₩56,378 | ₩54,930 | ₩56,110 | +1.50% | 91.4만 |
|---|
| 2026.01.16 | ₩55,466 | ₩55,922 | ₩55,198 | ₩55,493 | +0.05% | 75.3만 |
|---|
| 2026.01.15 | ₩55,573 | ₩56,164 | ₩54,889 | ₩55,842 | +0.48% | 90.4만 |
|---|
| 2026.01.14 | ₩54,205 | ₩56,123 | ₩54,205 | ₩55,949 | +3.22% | 98.4만 |
|---|
| 2026.01.13 | ₩53,467 | ₩54,259 | ₩53,360 | ₩54,205 | +1.38% | 90.7만 |
|---|
| 2026.01.12 | ₩52,019 | ₩54,205 | ₩51,361 | ₩53,722 | +3.27% | 144.2만 |
|---|
| 2026.01.09 | ₩51,737 | ₩52,193 | ₩51,402 | ₩52,019 | +0.54% | 64.1만 |
|---|
| 2026.01.08 | ₩50,060 | ₩51,657 | ₩49,886 | ₩51,630 | +3.14% | 74.5만 |
|---|
| 2026.01.07 | ₩50,677 | ₩50,677 | ₩49,712 | ₩49,819 | -1.69% | 98.5만 |
|---|
| 2026.01.06 | ₩53,213 | ₩53,347 | ₩50,342 | ₩50,369 | -5.34% | 168만 |
|---|
| 2026.01.05 | ₩53,454 | ₩53,682 | ₩52,716 | ₩53,253 | -0.38% | 84.8만 |
|---|
| 2026.01.02 | ₩52,381 | ₩53,588 | ₩51,938 | ₩53,481 | +2.10% | 107만 |
|---|
| 2025.12.31 | ₩53,119 | ₩53,172 | ₩52,274 | ₩52,300 | -1.54% | 94.1만 |
|---|
| 2025.12.30 | ₩53,253 | ₩53,347 | ₩53,052 | ₩53,199 | -0.10% | 41.1만 |
|---|
| 2025.12.29 | ₩53,494 | ₩53,695 | ₩53,119 | ₩53,360 | -0.25% | 43.6만 |
|---|
| 2025.12.26 | ₩53,508 | ₩53,776 | ₩53,065 | ₩53,414 | -0.18% | 32만 |
|---|
| 2025.12.24 | ₩53,320 | ₩53,816 | ₩53,226 | ₩53,508 | +0.35% | 30.5만 |
|---|
| 2025.12.23 | ₩53,038 | ₩53,374 | ₩52,837 | ₩53,239 | +0.38% | 51.3만 |
|---|
| 2025.12.22 | ₩52,622 | ₩53,253 | ₩52,582 | ₩52,877 | +0.48% | 70.5만 |
|---|
| 2025.12.19 | ₩52,421 | ₩53,266 | ₩52,300 | ₩52,904 | +0.92% | 218.3만 |
|---|
| 2025.12.18 | ₩52,877 | ₩53,266 | ₩52,622 | ₩52,770 | -0.20% | 90.3만 |
|---|
| 2025.12.17 | ₩52,515 | ₩53,508 | ₩52,421 | ₩53,132 | +1.17% | 77.2만 |
|---|
| 2025.12.16 | ₩53,132 | ₩53,226 | ₩52,314 | ₩52,515 | -1.16% | 154.5만 |
|---|
| 2025.12.15 | ₩53,642 | ₩54,299 | ₩53,052 | ₩53,172 | -0.88% | 118.2만 |
|---|
| 2025.12.12 | ₩53,320 | ₩53,816 | ₩52,985 | ₩53,615 | +0.55% | 70.9만 |
|---|
| 2025.12.11 | ₩52,046 | ₩53,521 | ₩52,046 | ₩53,253 | +2.32% | 107.9만 |
|---|
| 2025.12.10 | ₩51,080 | ₩51,764 | ₩50,758 | ₩51,522 | +0.87% | 125.8만 |
|---|
| 2025.12.09 | ₩51,683 | ₩52,005 | ₩51,066 | ₩51,080 | -1.17% | 105.3만 |
|---|
| 2025.12.08 | ₩53,011 | ₩53,253 | ₩51,361 | ₩51,509 | -2.83% | 151.5만 |
|---|
| 2025.12.05 | ₩53,038 | ₩53,427 | ₩52,783 | ₩53,306 | +0.51% | 94.2만 |
|---|
| 2025.12.04 | ₩52,394 | ₩53,803 | ₩52,166 | ₩53,078 | +1.31% | 112.6만 |
|---|
| 2025.12.03 | ₩52,220 | ₩53,145 | ₩51,925 | ₩52,247 | +0.05% | 104.4만 |
|---|
| 2025.12.02 | ₩52,099 | ₩52,475 | ₩51,603 | ₩52,180 | +0.15% | 117.3만 |
|---|
| 2025.12.01 | ₩50,999 | ₩52,448 | ₩50,651 | ₩52,220 | +2.39% | 135.6만 |
|---|
| 2025.11.28 | ₩50,449 | ₩51,227 | ₩50,315 | ₩51,026 | +1.14% | 52.5만 |
|---|
| 2025.11.26 | ₩50,141 | ₩50,892 | ₩49,980 | ₩50,355 | +0.43% | 80만 |
|---|
| 2025.11.25 | ₩50,436 | ₩50,879 | ₩49,859 | ₩50,181 | -0.51% | 107.7만 |
|---|
| 2025.11.24 | ₩51,402 | ₩51,630 | ₩50,114 | ₩50,208 | -2.32% | 191만 |
|---|
| 2025.11.21 | ₩50,731 | ₩52,528 | ₩50,597 | ₩52,046 | +2.59% | 127.6만 |
|---|
| 2025.11.20 | ₩50,503 | ₩50,771 | ₩49,966 | ₩50,449 | -0.11% | 82.1만 |
|---|
| 2025.11.19 | ₩50,288 | ₩50,597 | ₩49,913 | ₩50,449 | +0.32% | 68.9만 |
|---|
| 2025.11.18 | ₩49,926 | ₩50,436 | ₩49,658 | ₩50,275 | +0.70% | 73.3만 |
|---|
| 2025.11.17 | ₩50,194 | ₩50,530 | ₩49,779 | ₩49,926 | -0.53% | 120.3만 |
|---|
| 2025.11.14 | ₩50,798 | ₩50,972 | ₩49,926 | ₩50,329 | -0.92% | 82.4만 |
|---|
| 2025.11.13 | ₩51,080 | ₩51,844 | ₩50,449 | ₩50,503 | -1.13% | 174.7만 |
|---|
| 2025.11.12 | ₩50,651 | ₩51,576 | ₩50,490 | ₩50,905 | +0.50% | 111.9만 |
|---|
| 2025.11.11 | ₩50,436 | ₩50,972 | ₩50,060 | ₩50,691 | +0.51% | 159만 |
|---|
| 2025.11.10 | ₩49,698 | ₩50,637 | ₩49,524 | ₩50,329 | +1.27% | 130.5만 |
|---|
| 2025.11.07 | ₩49,162 | ₩49,819 | ₩48,330 | ₩49,698 | +1.09% | 178.4만 |
|---|
| 2025.11.06 | ₩49,497 | ₩49,899 | ₩48,384 | ₩49,108 | -0.79% | 237.2만 |
|---|
| 2025.11.05 | ₩49,993 | ₩50,610 | ₩49,215 | ₩49,577 | -0.83% | 219.2만 |
|---|
| 2025.11.04 | ₩51,321 | ₩51,321 | ₩49,792 | ₩49,966 | -2.64% | 229.4만 |
|---|
| 2025.11.03 | ₩50,597 | ₩51,294 | ₩50,060 | ₩50,879 | +0.56% | 216.4만 |
|---|
| 2025.10.31 | ₩50,892 | ₩52,005 | ₩50,570 | ₩51,107 | +0.42% | 197.7만 |
|---|
| 2025.10.30 | ₩49,631 | ₩51,791 | ₩47,928 | ₩51,080 | +2.92% | 396.4만 |
|---|
| 2025.10.29 | ₩50,463 | ₩52,207 | ₩50,168 | ₩51,133 | +1.33% | 288.7만 |
|---|
| 2025.10.28 | ₩50,879 | ₩51,911 | ₩50,785 | ₩50,946 | +0.13% | 155.7만 |
|---|
| 2025.10.27 | ₩50,503 | ₩50,959 | ₩50,154 | ₩50,852 | +0.69% | 125.6만 |
|---|
| 2025.10.24 | ₩50,543 | ₩50,771 | ₩49,712 | ₩50,262 | -0.56% | 136.3만 |
|---|
| 2025.10.23 | ₩51,160 | ₩51,160 | ₩49,913 | ₩50,449 | -1.39% | 126.5만 |
|---|
| 2025.10.22 | ₩50,852 | ₩51,844 | ₩50,422 | ₩51,160 | +0.61% | 202.1만 |
|---|
| 2025.10.21 | ₩50,221 | ₩50,691 | ₩49,725 | ₩50,677 | +0.91% | 136.5만 |
|---|
| 2025.10.20 | ₩50,114 | ₩50,570 | ₩49,497 | ₩50,248 | +0.27% | 128.8만 |
|---|
| 2025.10.17 | ₩50,463 | ₩50,691 | ₩49,980 | ₩50,114 | -0.69% | 99.5만 |
|---|
| 2025.10.16 | ₩51,080 | ₩51,294 | ₩49,752 | ₩50,007 | -2.10% | 127.2만 |
|---|
| 2025.10.15 | ₩50,986 | ₩51,777 | ₩50,557 | ₩51,160 | +0.34% | 142.9만 |
|---|
| 2025.10.14 | ₩51,026 | ₩51,200 | ₩50,235 | ₩51,066 | +0.08% | 140.7만 |
|---|
| 2025.10.13 | ₩51,415 | ₩51,764 | ₩50,181 | ₩50,691 | -1.41% | 192.9만 |
|---|
| 2025.10.10 | ₩51,120 | ₩52,193 | ₩50,758 | ₩52,059 | +1.84% | 216.3만 |
|---|