시장 데이터를 불러오는 중
전체 종목
페리고 과거 주가
Perrigo Company plc Ordinary Shares · PRGO · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perrigo Company plc Ordinary Shares · PRGO · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,104 | ₩20,821 | ₩19,104 | ₩20,204 | +5.76% | 435.7만 |
| 2026.10.08 | ₩19,386 | ₩19,533 | ₩18,916 | ₩19,453 | +0.35% | 287.9만 |
| 2026.10.07 | ₩18,782 | ₩19,614 | ₩18,782 | ₩19,520 | +3.93% | 190.7만 |
| 2026.10.06 | ₩19,547 | ₩19,627 | ₩18,661 | ₩18,782 | -3.91% | 203.5만 |
| 2026.10.05 | ₩19,050 | ₩19,560 | ₩18,809 | ₩19,372 | +1.69% | 187.8만 |
| 2026.10.02 | ₩19,023 | ₩19,855 | ₩18,943 | ₩19,131 | +0.56% | 216.9만 |
| 2026.10.01 | ₩19,748 | ₩19,949 | ₩18,809 | ₩18,809 | -4.76% | 263.6만 |
| 2026.09.30 | ₩20,217 | ₩20,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,802 |
| -2.06% |
| 254.9만 |
| 2026.09.29 | ₩20,298 | ₩20,392 | ₩19,909 | ₩20,124 | -0.86% | 259.9만 |
|---|
| 2026.09.28 | ₩20,405 | ₩20,700 | ₩19,989 | ₩20,258 | -0.72% | 288.9만 |
|---|
| 2026.09.25 | ₩19,869 | ₩21,049 | ₩19,077 | ₩20,687 | +4.12% | 427.5만 |
|---|
| 2026.09.24 | ₩18,608 | ₩20,258 | ₩18,567 | ₩19,694 | +5.84% | 773.4만 |
|---|
| 2026.09.23 | ₩19,077 | ₩19,399 | ₩18,460 | ₩18,567 | -2.67% | 145.6만 |
|---|
| 2026.09.22 | ₩19,050 | ₩19,386 | ₩18,997 | ₩19,198 | +0.77% | 232.2만 |
|---|
| 2026.09.21 | ₩18,782 | ₩19,077 | ₩18,259 | ₩18,956 | +0.93% | 170.9만 |
|---|
| 2026.09.18 | ₩18,044 | ₩18,339 | ₩17,642 | ₩18,192 | +0.82% | 687.8만 |
|---|
| 2026.09.17 | ₩18,447 | ₩18,527 | ₩17,803 | ₩18,084 | -1.96% | 224.7만 |
|---|
| 2026.09.16 | ₩18,326 | ₩18,567 | ₩17,910 | ₩18,165 | -0.88% | 210.6만 |
|---|
| 2026.09.15 | ₩18,339 | ₩18,540 | ₩18,044 | ₩18,192 | -0.80% | 228.1만 |
|---|
| 2026.09.14 | ₩18,380 | ₩19,158 | ₩18,232 | ₩18,312 | -0.36% | 192.5만 |
|---|
| 2026.09.11 | ₩18,205 | ₩18,460 | ₩18,111 | ₩18,326 | +0.66% | 182.9만 |
|---|
| 2026.09.10 | ₩19,091 | ₩19,426 | ₩18,205 | ₩18,232 | -4.50% | 198.3만 |
|---|
| 2026.09.09 | ₩19,667 | ₩19,694 | ₩19,023 | ₩19,238 | -2.18% | 270.2만 |
|---|
| 2026.09.08 | ₩19,869 | ₩19,976 | ₩19,426 | ₩19,560 | -1.55% | 306.2만 |
|---|
| 2026.09.04 | ₩18,876 | ₩20,124 | ₩18,876 | ₩20,016 | +6.04% | 219.7만 |
|---|
| 2026.09.03 | ₩19,734 | ₩19,855 | ₩18,916 | ₩19,144 | -2.99% | 187.4만 |
|---|
| 2026.09.02 | ₩19,386 | ₩19,922 | ₩19,184 | ₩19,439 | +0.28% | 268.7만 |
|---|
| 2026.09.01 | ₩19,480 | ₩19,989 | ₩19,211 | ₩19,359 | -0.62% | 368.9만 |
|---|
| 2026.08.31 | ₩19,238 | ₩19,721 | ₩19,131 | ₩19,641 | +2.09% | 247만 |
|---|
| 2026.08.28 | ₩18,903 | ₩19,547 | ₩18,782 | ₩19,426 | +2.77% | 260.4만 |
|---|
| 2026.08.27 | ₩19,627 | ₩19,654 | ₩18,997 | ₩19,278 | -1.78% | 273.7만 |
|---|
| 2026.08.26 | ₩19,466 | ₩19,855 | ₩19,292 | ₩19,802 | +1.72% | 260.2만 |
|---|
| 2026.08.25 | ₩19,077 | ₩19,641 | ₩18,795 | ₩19,426 | +1.83% | 316.6만 |
|---|
| 2026.08.24 | ₩19,023 | ₩19,252 | ₩18,836 | ₩19,144 | +0.63% | 210.5만 |
|---|
| 2026.08.21 | ₩18,353 | ₩19,131 | ₩18,138 | ₩19,117 | +4.17% | 260.3만 |
|---|
| 2026.08.20 | ₩18,393 | ₩18,715 | ₩18,098 | ₩18,380 | -0.07% | 237만 |
|---|
| 2026.08.19 | ₩17,695 | ₩18,742 | ₩17,695 | ₩18,728 | +5.84% | 257.2만 |
|---|
| 2026.08.18 | ₩17,387 | ₩17,695 | ₩17,172 | ₩17,400 | +0.08% | 218.2만 |
|---|
| 2026.08.17 | ₩17,494 | ₩17,722 | ₩17,186 | ₩17,199 | -1.69% | 213.7만 |
|---|
| 2026.08.14 | ₩17,065 | ₩17,521 | ₩16,917 | ₩17,494 | +2.52% | 206.2만 |
|---|
| 2026.08.13 | ₩17,172 | ₩17,548 | ₩16,783 | ₩17,212 | +0.23% | 252.9만 |
|---|
| 2026.08.12 | ₩16,877 | ₩17,118 | ₩16,313 | ₩17,025 | +0.87% | 236.2만 |
|---|
| 2026.08.11 | ₩16,810 | ₩17,373 | ₩16,662 | ₩17,239 | +2.55% | 227.1만 |
|---|
| 2026.08.10 | ₩16,944 | ₩17,145 | ₩16,582 | ₩16,957 | +0.08% | 200.6만 |
|---|
| 2026.08.07 | ₩17,078 | ₩17,494 | ₩16,662 | ₩17,226 | +0.86% | 210.7만 |
|---|
| 2026.08.06 | ₩17,709 | ₩17,709 | ₩16,595 | ₩16,823 | -5.00% | 426.7만 |
|---|
| 2026.08.05 | ₩16,931 | ₩18,326 | ₩16,917 | ₩17,803 | +5.15% | 819만 |
|---|
| 2026.08.04 | ₩14,140 | ₩14,476 | ₩13,899 | ₩14,462 | +2.28% | 286.1만 |
|---|
| 2026.08.03 | ₩13,832 | ₩14,355 | ₩13,832 | ₩14,328 | +3.59% | 328.9만 |
|---|
| 2026.07.31 | ₩13,738 | ₩13,858 | ₩13,429 | ₩13,563 | -1.27% | 288만 |
|---|
| 2026.07.30 | ₩13,952 | ₩14,033 | ₩13,738 | ₩13,832 | -0.87% | 269.6만 |
|---|
| 2026.07.29 | ₩13,671 | ₩14,180 | ₩13,644 | ₩13,993 | +2.36% | 388.9만 |
|---|
| 2026.07.28 | ₩13,885 | ₩14,261 | ₩13,617 | ₩13,818 | -0.48% | 270.1만 |
|---|
| 2026.07.27 | ₩13,845 | ₩14,086 | ₩13,590 | ₩13,604 | -1.74% | 313.9만 |
|---|
| 2026.07.24 | ₩13,657 | ₩13,966 | ₩13,456 | ₩13,536 | -0.88% | 254.5만 |
|---|
| 2026.07.23 | ₩13,818 | ₩13,832 | ₩13,228 | ₩13,550 | -1.94% | 301.4만 |
|---|
| 2026.07.22 | ₩14,288 | ₩14,489 | ₩14,006 | ₩14,046 | -1.69% | 279.9만 |
|---|
| 2026.07.21 | ₩14,073 | ₩14,301 | ₩13,791 | ₩14,046 | -0.19% | 184.9만 |
|---|
| 2026.07.20 | ₩14,502 | ₩14,529 | ₩13,993 | ₩14,207 | -2.04% | 233.4만 |
|---|
| 2026.07.17 | ₩14,878 | ₩15,240 | ₩14,086 | ₩14,382 | -3.34% | 266.9만 |
|---|
| 2026.07.16 | ₩13,805 | ₩14,999 | ₩13,805 | ₩14,972 | +8.45% | 303.9만 |
|---|
| 2026.07.15 | ₩13,322 | ₩13,885 | ₩13,295 | ₩13,617 | +2.22% | 264.6만 |
|---|
| 2026.07.14 | ₩13,550 | ₩13,684 | ₩13,161 | ₩13,282 | -1.98% | 263.5만 |
|---|
| 2026.07.13 | ₩13,778 | ₩14,006 | ₩13,563 | ₩13,644 | -0.97% | 281.9만 |
|---|
| 2026.07.10 | ₩14,167 | ₩14,315 | ₩13,644 | ₩13,711 | -3.22% | 339.4만 |
|---|
| 2026.07.09 | ₩13,966 | ₩14,516 | ₩13,925 | ₩13,966 | 0.00% | 276.6만 |
|---|
| 2026.07.08 | ₩15,026 | ₩15,026 | ₩14,033 | ₩14,113 | -6.07% | 286.5만 |
|---|
| 2026.07.07 | ₩15,012 | ₩15,549 | ₩14,838 | ₩15,012 | 0.00% | 375.3만 |
|---|
| 2026.07.06 | ₩14,757 | ₩15,079 | ₩14,462 | ₩14,878 | +0.82% | 252.8만 |
|---|
| 2026.07.02 | ₩14,073 | ₩14,824 | ₩14,006 | ₩14,784 | +5.05% | 333.6만 |
|---|
| 2026.07.01 | ₩14,086 | ₩14,194 | ₩13,697 | ₩13,832 | -1.81% | 544.4만 |
|---|
| 2026.06.30 | ₩13,617 | ₩14,301 | ₩13,429 | ₩13,939 | +2.36% | 392.3만 |
|---|
| 2026.06.29 | ₩13,282 | ₩13,523 | ₩12,825 | ₩13,483 | +1.52% | 435.6만 |
|---|
| 2026.06.26 | ₩12,973 | ₩13,711 | ₩12,960 | ₩13,349 | +2.90% | 2238.4만 |
|---|
| 2026.06.25 | ₩13,228 | ₩13,469 | ₩12,879 | ₩12,986 | -1.83% | 265.6만 |
|---|
| 2026.06.24 | ₩12,839 | ₩13,188 | ₩12,785 | ₩13,094 | +1.99% | 274.4만 |
|---|
| 2026.06.23 | ₩12,960 | ₩13,094 | ₩12,611 | ₩12,731 | -1.76% | 334만 |
|---|
| 2026.06.22 | ₩13,563 | ₩13,684 | ₩12,852 | ₩12,879 | -5.04% | 264.1만 |
|---|
| 2026.06.18 | ₩13,483 | ₩13,751 | ₩13,188 | ₩13,751 | +1.99% | 513.1만 |
|---|
| 2026.06.17 | ₩14,221 | ₩14,449 | ₩13,443 | ₩13,630 | -4.15% | 316.2만 |
|---|
| 2026.06.16 | ₩14,355 | ₩14,623 | ₩14,261 | ₩14,315 | -0.28% | 229.7만 |
|---|
| 2026.06.15 | ₩15,012 | ₩15,267 | ₩14,207 | ₩14,355 | -4.38% | 272.6만 |
|---|
| 2026.06.12 | ₩14,851 | ₩15,200 | ₩14,556 | ₩14,744 | -0.72% | 324.3만 |
|---|
| 2026.06.11 | ₩15,012 | ₩15,012 | ₩14,154 | ₩14,623 | -2.59% | 356.1만 |
|---|
| 2026.06.10 | ₩14,945 | ₩15,790 | ₩14,730 | ₩14,985 | +0.27% | 561.3만 |
|---|
| 2026.06.09 | ₩14,757 | ₩15,535 | ₩14,610 | ₩14,999 | +1.64% | 520.7만 |
|---|
| 2026.06.08 | ₩14,623 | ₩16,032 | ₩14,556 | ₩15,576 | +6.51% | 501.3만 |
|---|
| 2026.06.05 | ₩14,315 | ₩14,583 | ₩14,247 | ₩14,529 | +1.50% | 299.9만 |
|---|
| 2026.06.04 | ₩14,288 | ₩14,583 | ₩13,899 | ₩14,315 | +0.19% | 256.9만 |
|---|
| 2026.06.03 | ₩13,899 | ₩14,046 | ₩13,671 | ₩14,033 | +0.97% | 233.9만 |
|---|
| 2026.06.02 | ₩14,221 | ₩14,449 | ₩13,765 | ₩14,033 | -1.32% | 350.5만 |
|---|
| 2026.06.01 | ₩14,704 | ₩14,918 | ₩14,194 | ₩14,435 | -1.82% | 264.3만 |
|---|
| 2026.05.29 | ₩14,945 | ₩15,307 | ₩14,784 | ₩14,824 | -0.81% | 235.2만 |
|---|
| 2026.05.28 | ₩14,851 | ₩15,441 | ₩14,690 | ₩15,348 | +3.34% | 236.7만 |
|---|
| 2026.05.27 | ₩14,717 | ₩15,267 | ₩14,690 | ₩14,972 | +1.73% | 341.7만 |
|---|
| 2026.05.26 | ₩15,213 | ₩15,361 | ₩14,422 | ₩14,489 | -4.76% | 306.1만 |
|---|
| 2026.05.22 | ₩15,321 | ₩15,509 | ₩14,905 | ₩15,052 | -1.75% | 228.4만 |
|---|
| 2026.05.21 | ₩14,811 | ₩15,267 | ₩14,596 | ₩15,227 | +2.81% | 224만 |
|---|
| 2026.05.20 | ₩14,194 | ₩15,012 | ₩14,127 | ₩14,972 | +5.48% | 241.8만 |
|---|
| 2026.05.19 | ₩14,341 | ₩14,516 | ₩14,127 | ₩14,234 | -0.75% | 253.1만 |
|---|
| 2026.05.18 | ₩14,341 | ₩14,690 | ₩14,274 | ₩14,328 | -0.09% | 227.6만 |
|---|
| 2026.05.15 | ₩14,382 | ₩14,623 | ₩14,113 | ₩14,234 | -1.03% | 243.7만 |
|---|
| 2026.05.14 | ₩14,771 | ₩15,039 | ₩14,516 | ₩14,543 | -1.54% | 284.5만 |
|---|
| 2026.05.13 | ₩14,905 | ₩15,079 | ₩14,529 | ₩14,637 | -1.80% | 226.6만 |
|---|
| 2026.05.12 | ₩14,784 | ₩15,066 | ₩14,690 | ₩14,918 | +0.91% | 294.7만 |
|---|
| 2026.05.11 | ₩15,884 | ₩15,884 | ₩14,824 | ₩14,851 | -6.50% | 262.8만 |
|---|
| 2026.05.08 | ₩15,804 | ₩16,072 | ₩15,455 | ₩15,710 | -0.59% | 245.1만 |
|---|
| 2026.05.07 | ₩16,381 | ₩16,568 | ₩15,710 | ₩15,723 | -4.01% | 269.9만 |
|---|
| 2026.05.06 | ₩16,461 | ₩16,877 | ₩15,562 | ₩16,448 | -0.08% | 441.4만 |
|---|
| 2026.05.05 | ₩15,374 | ₩15,656 | ₩15,173 | ₩15,616 | +1.57% | 247만 |
|---|
| 2026.05.04 | ₩15,951 | ₩16,018 | ₩15,267 | ₩15,280 | -4.21% | 173.6만 |
|---|
| 2026.05.01 | ₩16,045 | ₩16,112 | ₩15,737 | ₩15,992 | -0.33% | 172.9만 |
|---|
| 2026.04.30 | ₩15,267 | ₩16,085 | ₩15,187 | ₩15,884 | +4.04% | 239만 |
|---|
| 2026.04.29 | ₩15,441 | ₩15,589 | ₩15,106 | ₩15,146 | -1.91% | 175.3만 |
|---|
| 2026.04.28 | ₩15,482 | ₩15,696 | ₩15,267 | ₩15,441 | -0.26% | 173.4만 |
|---|
| 2026.04.27 | ₩15,831 | ₩16,166 | ₩15,401 | ₩15,415 | -2.63% | 283.9만 |
|---|
| 2026.04.24 | ₩15,790 | ₩15,938 | ₩15,602 | ₩15,857 | +0.42% | 206.1만 |
|---|
| 2026.04.23 | ₩15,884 | ₩16,099 | ₩15,374 | ₩15,683 | -1.27% | 211.1만 |
|---|
| 2026.04.22 | ₩15,857 | ₩16,166 | ₩15,629 | ₩15,857 | 0.00% | 209.9만 |
|---|
| 2026.04.21 | ₩16,153 | ₩16,273 | ₩15,616 | ₩15,737 | -2.57% | 210.8만 |
|---|
| 2026.04.20 | ₩15,656 | ₩16,273 | ₩15,656 | ₩16,153 | +3.17% | 187.7만 |
|---|
| 2026.04.17 | ₩15,616 | ₩15,951 | ₩15,549 | ₩15,831 | +1.37% | 187.9만 |
|---|
| 2026.04.16 | ₩15,334 | ₩15,495 | ₩15,133 | ₩15,321 | -0.09% | 153.7만 |
|---|
| 2026.04.15 | ₩15,455 | ₩15,522 | ₩15,106 | ₩15,307 | -0.95% | 205.6만 |
|---|
| 2026.04.14 | ₩15,227 | ₩15,602 | ₩15,052 | ₩15,388 | +1.06% | 217.1만 |
|---|
| 2026.04.13 | ₩14,234 | ₩15,200 | ₩13,952 | ₩15,173 | +6.60% | 306.5만 |
|---|
| 2026.04.10 | ₩14,368 | ₩14,730 | ₩14,301 | ₩14,569 | +1.40% | 193.8만 |
|---|
| 2026.04.09 | ₩14,301 | ₩14,476 | ₩14,033 | ₩14,221 | -0.56% | 218.9만 |
|---|
| 2026.04.08 | ₩14,744 | ₩14,878 | ₩14,301 | ₩14,529 | -1.46% | 336만 |
|---|
| 2026.04.07 | ₩14,288 | ₩15,267 | ₩14,086 | ₩14,167 | -0.85% | 696.6만 |
|---|
| 2026.04.06 | ₩14,382 | ₩14,596 | ₩14,100 | ₩14,207 | -1.21% | 396.6만 |
|---|
| 2026.04.02 | ₩14,569 | ₩15,187 | ₩14,382 | ₩14,556 | -0.09% | 314.7만 |
|---|
| 2026.04.01 | ₩14,489 | ₩15,093 | ₩14,288 | ₩14,757 | +1.85% | 588.8만 |
|---|
| 2026.03.31 | ₩13,241 | ₩14,489 | ₩13,188 | ₩14,408 | +8.81% | 503.3만 |
|---|
| 2026.03.30 | ₩12,906 | ₩13,188 | ₩12,624 | ₩13,040 | +1.04% | 305만 |
|---|
| 2026.03.27 | ₩12,503 | ₩12,933 | ₩12,410 | ₩12,785 | +2.25% | 285만 |
|---|
| 2026.03.26 | ₩12,892 | ₩13,469 | ₩12,584 | ₩12,584 | -2.39% | 311.4만 |
|---|
| 2026.03.25 | ₩13,255 | ₩13,402 | ₩12,651 | ₩13,000 | -1.92% | 249.6만 |
|---|
| 2026.03.24 | ₩12,611 | ₩13,161 | ₩12,490 | ₩12,933 | +2.55% | 376.8만 |
|---|
| 2026.03.23 | ₩12,745 | ₩13,121 | ₩12,517 | ₩12,839 | +0.74% | 355.3만 |
|---|
| 2026.03.20 | ₩12,892 | ₩12,960 | ₩12,383 | ₩12,410 | -3.75% | 582.8만 |
|---|
| 2026.03.19 | ₩13,268 | ₩13,429 | ₩12,933 | ₩12,946 | -2.43% | 290.5만 |
|---|
| 2026.03.18 | ₩13,590 | ₩13,711 | ₩13,040 | ₩13,335 | -1.88% | 316.1만 |
|---|
| 2026.03.17 | ₩13,282 | ₩14,060 | ₩13,255 | ₩13,818 | +4.04% | 516.5만 |
|---|
| 2026.03.16 | ₩12,638 | ₩13,094 | ₩12,477 | ₩13,040 | +3.18% | 418.8만 |
|---|
| 2026.03.13 | ₩12,825 | ₩13,107 | ₩12,383 | ₩12,477 | -2.72% | 491.7만 |
|---|
| 2026.03.12 | ₩13,027 | ₩13,107 | ₩12,410 | ₩12,638 | -2.99% | 509.6만 |
|---|
| 2026.03.11 | ₩13,416 | ₩13,805 | ₩13,013 | ₩13,161 | -1.90% | 457.7만 |
|---|
| 2026.03.10 | ₩13,657 | ₩14,127 | ₩13,443 | ₩13,550 | -0.79% | 374.2만 |
|---|
| 2026.03.09 | ₩14,086 | ₩14,086 | ₩13,295 | ₩13,805 | -2.00% | 569.6만 |
|---|
| 2026.03.06 | ₩14,838 | ₩14,865 | ₩14,288 | ₩14,382 | -3.07% | 380.9만 |
|---|
| 2026.03.05 | ₩15,535 | ₩15,643 | ₩14,932 | ₩15,026 | -3.28% | 415.6만 |
|---|
| 2026.03.04 | ₩15,280 | ₩15,831 | ₩15,267 | ₩15,683 | +2.63% | 334.7만 |
|---|
| 2026.03.03 | ₩16,340 | ₩16,394 | ₩15,160 | ₩15,280 | -6.49% | 606만 |
|---|
| 2026.03.02 | ₩17,172 | ₩17,266 | ₩16,528 | ₩16,555 | -3.59% | 547.9만 |
|---|
| 2026.02.27 | ₩18,862 | ₩19,171 | ₩17,709 | ₩17,736 | -5.97% | 576.2만 |
|---|
| 2026.02.26 | ₩17,843 | ₩19,064 | ₩16,850 | ₩19,037 | +6.69% | 820.4만 |
|---|
| 2026.02.25 | ₩19,600 | ₩19,734 | ₩18,983 | ₩19,332 | -1.37% | 374.7만 |
|---|
| 2026.02.24 | ₩19,533 | ₩19,828 | ₩19,480 | ₩19,600 | +0.34% | 188.8만 |
|---|
| 2026.02.23 | ₩19,963 | ₩20,164 | ₩19,520 | ₩19,520 | -2.22% | 275.5만 |
|---|
| 2026.02.20 | ₩19,989 | ₩20,191 | ₩19,627 | ₩20,083 | +0.47% | 311.3만 |
|---|
| 2026.02.19 | ₩19,614 | ₩20,003 | ₩19,426 | ₩19,976 | +1.85% | 177.1만 |
|---|
| 2026.02.18 | ₩19,278 | ₩19,761 | ₩19,184 | ₩19,560 | +1.46% | 229.5만 |
|---|
| 2026.02.17 | ₩19,734 | ₩19,842 | ₩19,278 | ₩19,372 | -1.84% | 254.7만 |
|---|
| 2026.02.13 | ₩19,506 | ₩19,734 | ₩19,211 | ₩19,506 | 0.00% | 139.3만 |
|---|
| 2026.02.12 | ₩19,587 | ₩19,775 | ₩19,050 | ₩19,292 | -1.51% | 204.5만 |
|---|
| 2026.02.11 | ₩19,278 | ₩19,654 | ₩19,077 | ₩19,587 | +1.60% | 198.7만 |
|---|
| 2026.02.10 | ₩19,359 | ₩19,708 | ₩19,265 | ₩19,305 | -0.28% | 207.3만 |
|---|
| 2026.02.09 | ₩19,560 | ₩19,587 | ₩19,158 | ₩19,211 | -1.78% | 233만 |
|---|
| 2026.02.06 | ₩19,211 | ₩19,734 | ₩19,064 | ₩19,641 | +2.23% | 206.4만 |
|---|
| 2026.02.05 | ₩19,708 | ₩19,761 | ₩18,956 | ₩19,144 | -2.86% | 203.3만 |
|---|
| 2026.02.04 | ₩18,970 | ₩19,882 | ₩18,970 | ₩19,734 | +4.03% | 224.2만 |
|---|
| 2026.02.03 | ₩19,104 | ₩19,587 | ₩18,795 | ₩18,970 | -0.70% | 184만 |
|---|
| 2026.02.02 | ₩19,010 | ₩19,252 | ₩18,621 | ₩19,211 | +1.06% | 191.4만 |
|---|
| 2026.01.30 | ₩18,473 | ₩19,171 | ₩18,339 | ₩19,064 | +3.20% | 317.3만 |
|---|
| 2026.01.29 | ₩18,755 | ₩18,809 | ₩18,219 | ₩18,433 | -1.72% | 195.3만 |
|---|
| 2026.01.28 | ₩18,822 | ₩19,050 | ₩18,621 | ₩18,715 | -0.57% | 189.2만 |
|---|
| 2026.01.27 | ₩19,037 | ₩19,265 | ₩18,634 | ₩18,782 | -1.34% | 298.4만 |
|---|
| 2026.01.26 | ₩19,869 | ₩19,963 | ₩19,184 | ₩19,319 | -2.77% | 255만 |
|---|
| 2026.01.23 | ₩20,191 | ₩20,352 | ₩19,694 | ₩19,748 | -2.19% | 210.5만 |
|---|
| 2026.01.22 | ₩19,842 | ₩20,325 | ₩19,023 | ₩20,231 | +1.96% | 297.9만 |
|---|
| 2026.01.21 | ₩20,392 | ₩20,392 | ₩19,882 | ₩20,003 | -1.91% | 222.1만 |
|---|
| 2026.01.20 | ₩19,936 | ₩20,633 | ₩19,667 | ₩20,244 | +1.55% | 227.5만 |
|---|
| 2026.01.16 | ₩20,365 | ₩20,365 | ₩20,016 | ₩20,164 | -0.99% | 183.6만 |
|---|
| 2026.01.15 | ₩19,922 | ₩20,432 | ₩19,587 | ₩20,352 | +2.15% | 220.2만 |
|---|
| 2026.01.14 | ₩20,217 | ₩20,486 | ₩19,788 | ₩19,936 | -1.39% | 223.5만 |
|---|
| 2026.01.13 | ₩20,164 | ₩20,258 | ₩19,842 | ₩20,204 | +0.20% | 210.6만 |
|---|
| 2026.01.12 | ₩20,271 | ₩20,405 | ₩19,949 | ₩20,043 | -1.13% | 237.3만 |
|---|
| 2026.01.09 | ₩19,855 | ₩20,244 | ₩19,667 | ₩20,231 | +1.89% | 227.2만 |
|---|
| 2026.01.08 | ₩19,439 | ₩20,137 | ₩19,359 | ₩19,721 | +1.45% | 263.2만 |
|---|
| 2026.01.07 | ₩19,895 | ₩19,895 | ₩19,332 | ₩19,574 | -1.62% | 268.5만 |
|---|
| 2026.01.06 | ₩19,091 | ₩19,855 | ₩19,091 | ₩19,788 | +3.65% | 438.4만 |
|---|
| 2026.01.05 | ₩18,782 | ₩19,560 | ₩18,608 | ₩19,010 | +1.21% | 372.8만 |
|---|
| 2026.01.02 | ₩18,782 | ₩18,930 | ₩18,487 | ₩18,634 | -0.79% | 282.7만 |
|---|
| 2025.12.31 | ₩18,634 | ₩18,795 | ₩18,514 | ₩18,675 | +0.22% | 192.6만 |
|---|
| 2025.12.30 | ₩18,661 | ₩18,876 | ₩18,554 | ₩18,701 | +0.22% | 210.1만 |
|---|
| 2025.12.29 | ₩18,527 | ₩18,795 | ₩18,286 | ₩18,661 | +0.72% | 303.3만 |
|---|
| 2025.12.26 | ₩18,447 | ₩18,634 | ₩18,326 | ₩18,540 | +0.51% | 172.9만 |
|---|
| 2025.12.24 | ₩18,232 | ₩18,648 | ₩18,192 | ₩18,447 | +1.18% | 143만 |
|---|
| 2025.12.23 | ₩18,111 | ₩18,366 | ₩17,803 | ₩18,353 | +1.33% | 348.5만 |
|---|
| 2025.12.22 | ₩17,776 | ₩18,514 | ₩17,709 | ₩18,044 | +1.51% | 379.6만 |
|---|
| 2025.12.19 | ₩17,789 | ₩17,964 | ₩17,440 | ₩17,749 | -0.23% | 2864만 |
|---|
| 2025.12.18 | ₩17,843 | ₩17,990 | ₩17,360 | ₩17,856 | +0.08% | 393.7만 |
|---|
| 2025.12.17 | ₩17,440 | ₩17,990 | ₩17,360 | ₩17,923 | +2.77% | 357.7만 |
|---|
| 2025.12.16 | ₩17,333 | ₩17,494 | ₩17,092 | ₩17,467 | +0.77% | 336.3만 |
|---|
| 2025.12.15 | ₩17,642 | ₩17,937 | ₩17,092 | ₩17,226 | -2.36% | 389.5만 |
|---|
| 2025.12.12 | ₩18,017 | ₩18,165 | ₩17,494 | ₩17,628 | -2.16% | 248.3만 |
|---|
| 2025.12.11 | ₩18,111 | ₩18,286 | ₩17,897 | ₩18,017 | -0.52% | 249.8만 |
|---|
| 2025.12.10 | ₩17,910 | ₩18,219 | ₩17,628 | ₩18,138 | +1.27% | 279.2만 |
|---|
| 2025.12.09 | ₩17,521 | ₩17,964 | ₩17,347 | ₩17,870 | +1.99% | 337.7만 |
|---|
| 2025.12.08 | ₩17,816 | ₩18,031 | ₩17,494 | ₩17,548 | -1.51% | 413.2만 |
|---|
| 2025.12.05 | ₩18,111 | ₩18,272 | ₩17,950 | ₩18,031 | -0.44% | 270.7만 |
|---|
| 2025.12.04 | ₩18,782 | ₩18,876 | ₩17,897 | ₩18,098 | -3.64% | 296.1만 |
|---|
| 2025.12.03 | ₩18,380 | ₩18,943 | ₩18,326 | ₩18,728 | +1.90% | 276.6만 |
|---|
| 2025.12.02 | ₩18,500 | ₩18,608 | ₩18,219 | ₩18,259 | -1.31% | 426.4만 |
|---|
| 2025.12.01 | ₩17,856 | ₩18,809 | ₩17,829 | ₩18,581 | +4.06% | 551.7만 |
|---|
| 2025.11.28 | ₩17,843 | ₩18,111 | ₩17,789 | ₩17,910 | +0.38% | 228.9만 |
|---|
| 2025.11.26 | ₩17,400 | ₩18,058 | ₩17,360 | ₩18,004 | +3.47% | 383.8만 |
|---|
| 2025.11.25 | ₩17,172 | ₩17,749 | ₩17,172 | ₩17,333 | +0.94% | 421.2만 |
|---|
| 2025.11.24 | ₩16,971 | ₩17,092 | ₩16,622 | ₩17,038 | +0.40% | 417.2만 |
|---|
| 2025.11.21 | ₩16,474 | ₩17,092 | ₩16,327 | ₩16,957 | +2.93% | 476.7만 |
|---|
| 2025.11.20 | ₩17,186 | ₩17,306 | ₩16,394 | ₩16,448 | -4.29% | 405.1만 |
|---|
| 2025.11.19 | ₩17,883 | ₩17,950 | ₩16,957 | ₩17,199 | -3.83% | 473.3만 |
|---|
| 2025.11.18 | ₩18,111 | ₩18,138 | ₩17,776 | ₩17,964 | -0.81% | 524.5만 |
|---|
| 2025.11.17 | ₩18,500 | ₩18,567 | ₩18,031 | ₩18,192 | -1.67% | 327.8만 |
|---|
| 2025.11.14 | ₩18,742 | ₩18,742 | ₩18,058 | ₩18,487 | -1.36% | 498.5만 |
|---|
| 2025.11.13 | ₩18,956 | ₩19,198 | ₩18,634 | ₩18,742 | -1.13% | 348.1만 |
|---|
| 2025.11.12 | ₩19,171 | ₩19,453 | ₩18,956 | ₩18,997 | -0.91% | 469.8만 |
|---|
| 2025.11.11 | ₩19,198 | ₩19,453 | ₩19,091 | ₩19,184 | -0.07% | 375.6만 |
|---|
| 2025.11.10 | ₩19,426 | ₩19,439 | ₩18,943 | ₩19,117 | -1.59% | 493만 |
|---|
| 2025.11.07 | ₩19,949 | ₩20,016 | ₩19,010 | ₩19,372 | -2.89% | 489.9만 |
|---|
| 2025.11.06 | ₩20,419 | ₩20,419 | ₩19,399 | ₩20,030 | -1.91% | 560.2만 |
|---|
| 2025.11.05 | ₩22,807 | ₩23,451 | ₩20,191 | ₩20,258 | -11.18% | 1204만 |
|---|
| 2025.11.04 | ₩27,489 | ₩27,663 | ₩27,073 | ₩27,086 | -1.46% | 363.7만 |
|---|
| 2025.11.03 | ₩27,542 | ₩27,703 | ₩27,180 | ₩27,542 | 0.00% | 263.5만 |
|---|
| 2025.10.31 | ₩27,462 | ₩28,186 | ₩27,368 | ₩27,824 | +1.32% | 312.5만 |
|---|
| 2025.10.30 | ₩28,361 | ₩28,616 | ₩27,422 | ₩27,690 | -2.37% | 293.4만 |
|---|
| 2025.10.29 | ₩28,763 | ₩29,166 | ₩28,401 | ₩28,549 | -0.75% | 196.7만 |
|---|
| 2025.10.28 | ₩29,300 | ₩29,300 | ₩28,562 | ₩28,978 | -1.10% | 165만 |
|---|
| 2025.10.27 | ₩28,790 | ₩29,528 | ₩28,361 | ₩29,434 | +2.24% | 283.5만 |
|---|
| 2025.10.24 | ₩29,045 | ₩29,273 | ₩28,777 | ₩28,790 | -0.88% | 133.7만 |
|---|
| 2025.10.23 | ₩29,125 | ₩29,233 | ₩28,575 | ₩28,844 | -0.97% | 144.5만 |
|---|
| 2025.10.22 | ₩29,461 | ₩29,541 | ₩28,991 | ₩29,045 | -1.41% | 138.1만 |
|---|
| 2025.10.21 | ₩29,112 | ₩29,474 | ₩28,790 | ₩29,421 | +1.06% | 169.1만 |
|---|
| 2025.10.20 | ₩29,179 | ₩29,179 | ₩28,522 | ₩29,112 | -0.23% | 170.8만 |
|---|
| 2025.10.17 | ₩28,884 | ₩29,125 | ₩28,696 | ₩29,005 | +0.42% | 93.3만 |
|---|
| 2025.10.16 | ₩28,602 | ₩29,112 | ₩28,508 | ₩28,884 | +0.98% | 164.2만 |
|---|
| 2025.10.15 | ₩28,964 | ₩29,300 | ₩28,455 | ₩28,683 | -0.97% | 167.5만 |
|---|
| 2025.10.14 | ₩28,334 | ₩29,421 | ₩28,240 | ₩29,058 | +2.56% | 179.3만 |
|---|
| 2025.10.13 | ₩28,589 | ₩28,924 | ₩28,428 | ₩28,428 | -0.56% | 153.2만 |
|---|
| 2025.10.10 | ₩28,991 | ₩29,085 | ₩27,838 | ₩28,508 | -1.67% | 219.2만 |
|---|