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 | ₩19,107 | ₩20,824 | ₩19,107 | ₩20,207 | +5.76% | 435.7만 |
| 2026.10.08 | ₩19,389 | ₩19,536 | ₩18,919 | ₩19,456 | +0.35% | 287.9만 |
| 2026.10.07 | ₩18,785 | ₩19,617 | ₩18,785 | ₩19,523 | +3.93% | 190.7만 |
| 2026.10.06 | ₩19,550 | ₩19,630 | ₩18,664 | ₩18,785 | -3.91% | 203.5만 |
| 2026.10.05 | ₩19,053 | ₩19,563 | ₩18,812 | ₩19,375 | +1.69% | 187.8만 |
| 2026.10.02 | ₩19,026 | ₩19,858 | ₩18,946 | ₩19,134 | +0.56% | 216.9만 |
| 2026.10.01 | ₩19,751 | ₩19,952 | ₩18,812 | ₩18,812 | -4.76% | 263.6만 |
| 2026.09.30 | ₩20,220 | ₩20,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,805 |
| -2.06% |
| 254.9만 |
| 2026.09.29 | ₩20,301 | ₩20,395 | ₩19,912 | ₩20,127 | -0.86% | 259.9만 |
|---|
| 2026.09.28 | ₩20,408 | ₩20,704 | ₩19,992 | ₩20,261 | -0.72% | 288.9만 |
|---|
| 2026.09.25 | ₩19,872 | ₩21,052 | ₩19,080 | ₩20,690 | +4.12% | 427.5만 |
|---|
| 2026.09.24 | ₩18,610 | ₩20,261 | ₩18,570 | ₩19,697 | +5.84% | 773.4만 |
|---|
| 2026.09.23 | ₩19,080 | ₩19,402 | ₩18,463 | ₩18,570 | -2.67% | 145.6만 |
|---|
| 2026.09.22 | ₩19,053 | ₩19,389 | ₩18,999 | ₩19,201 | +0.77% | 232.2만 |
|---|
| 2026.09.21 | ₩18,785 | ₩19,080 | ₩18,261 | ₩18,959 | +0.93% | 170.9만 |
|---|
| 2026.09.18 | ₩18,047 | ₩18,342 | ₩17,644 | ₩18,194 | +0.82% | 687.8만 |
|---|
| 2026.09.17 | ₩18,449 | ₩18,530 | ₩17,805 | ₩18,087 | -1.96% | 224.7만 |
|---|
| 2026.09.16 | ₩18,329 | ₩18,570 | ₩17,913 | ₩18,168 | -0.88% | 210.6만 |
|---|
| 2026.09.15 | ₩18,342 | ₩18,543 | ₩18,047 | ₩18,194 | -0.80% | 228.1만 |
|---|
| 2026.09.14 | ₩18,382 | ₩19,160 | ₩18,235 | ₩18,315 | -0.36% | 192.5만 |
|---|
| 2026.09.11 | ₩18,208 | ₩18,463 | ₩18,114 | ₩18,329 | +0.66% | 182.9만 |
|---|
| 2026.09.10 | ₩19,093 | ₩19,429 | ₩18,208 | ₩18,235 | -4.50% | 198.3만 |
|---|
| 2026.09.09 | ₩19,670 | ₩19,697 | ₩19,026 | ₩19,241 | -2.18% | 270.2만 |
|---|
| 2026.09.08 | ₩19,872 | ₩19,979 | ₩19,429 | ₩19,563 | -1.55% | 306.2만 |
|---|
| 2026.09.04 | ₩18,879 | ₩20,127 | ₩18,879 | ₩20,019 | +6.04% | 219.7만 |
|---|
| 2026.09.03 | ₩19,737 | ₩19,858 | ₩18,919 | ₩19,147 | -2.99% | 187.4만 |
|---|
| 2026.09.02 | ₩19,389 | ₩19,925 | ₩19,187 | ₩19,442 | +0.28% | 268.7만 |
|---|
| 2026.09.01 | ₩19,483 | ₩19,992 | ₩19,214 | ₩19,362 | -0.62% | 368.9만 |
|---|
| 2026.08.31 | ₩19,241 | ₩19,724 | ₩19,134 | ₩19,644 | +2.09% | 247만 |
|---|
| 2026.08.28 | ₩18,906 | ₩19,550 | ₩18,785 | ₩19,429 | +2.77% | 260.4만 |
|---|
| 2026.08.27 | ₩19,630 | ₩19,657 | ₩18,999 | ₩19,281 | -1.78% | 273.7만 |
|---|
| 2026.08.26 | ₩19,469 | ₩19,858 | ₩19,295 | ₩19,805 | +1.72% | 260.2만 |
|---|
| 2026.08.25 | ₩19,080 | ₩19,644 | ₩18,798 | ₩19,429 | +1.83% | 316.6만 |
|---|
| 2026.08.24 | ₩19,026 | ₩19,254 | ₩18,838 | ₩19,147 | +0.63% | 210.5만 |
|---|
| 2026.08.21 | ₩18,355 | ₩19,134 | ₩18,141 | ₩19,120 | +4.17% | 260.3만 |
|---|
| 2026.08.20 | ₩18,396 | ₩18,718 | ₩18,100 | ₩18,382 | -0.07% | 237만 |
|---|
| 2026.08.19 | ₩17,698 | ₩18,745 | ₩17,698 | ₩18,731 | +5.84% | 257.2만 |
|---|
| 2026.08.18 | ₩17,389 | ₩17,698 | ₩17,175 | ₩17,403 | +0.08% | 218.2만 |
|---|
| 2026.08.17 | ₩17,497 | ₩17,725 | ₩17,188 | ₩17,201 | -1.69% | 213.7만 |
|---|
| 2026.08.14 | ₩17,067 | ₩17,524 | ₩16,920 | ₩17,497 | +2.52% | 206.2만 |
|---|
| 2026.08.13 | ₩17,175 | ₩17,550 | ₩16,786 | ₩17,215 | +0.23% | 252.9만 |
|---|
| 2026.08.12 | ₩16,879 | ₩17,121 | ₩16,316 | ₩17,027 | +0.87% | 236.2만 |
|---|
| 2026.08.11 | ₩16,812 | ₩17,376 | ₩16,665 | ₩17,242 | +2.55% | 227.1만 |
|---|
| 2026.08.10 | ₩16,947 | ₩17,148 | ₩16,584 | ₩16,960 | +0.08% | 200.6만 |
|---|
| 2026.08.07 | ₩17,081 | ₩17,497 | ₩16,665 | ₩17,228 | +0.86% | 210.7만 |
|---|
| 2026.08.06 | ₩17,711 | ₩17,711 | ₩16,598 | ₩16,826 | -5.00% | 426.7만 |
|---|
| 2026.08.05 | ₩16,933 | ₩18,329 | ₩16,920 | ₩17,805 | +5.15% | 819만 |
|---|
| 2026.08.04 | ₩14,142 | ₩14,478 | ₩13,901 | ₩14,464 | +2.28% | 286.1만 |
|---|
| 2026.08.03 | ₩13,834 | ₩14,357 | ₩13,834 | ₩14,330 | +3.59% | 328.9만 |
|---|
| 2026.07.31 | ₩13,740 | ₩13,860 | ₩13,431 | ₩13,565 | -1.27% | 288만 |
|---|
| 2026.07.30 | ₩13,954 | ₩14,035 | ₩13,740 | ₩13,834 | -0.87% | 269.6만 |
|---|
| 2026.07.29 | ₩13,673 | ₩14,183 | ₩13,646 | ₩13,995 | +2.36% | 388.9만 |
|---|
| 2026.07.28 | ₩13,887 | ₩14,263 | ₩13,619 | ₩13,820 | -0.48% | 270.1만 |
|---|
| 2026.07.27 | ₩13,847 | ₩14,089 | ₩13,592 | ₩13,606 | -1.74% | 313.9만 |
|---|
| 2026.07.24 | ₩13,659 | ₩13,968 | ₩13,458 | ₩13,538 | -0.88% | 254.5만 |
|---|
| 2026.07.23 | ₩13,820 | ₩13,834 | ₩13,230 | ₩13,552 | -1.94% | 301.4만 |
|---|
| 2026.07.22 | ₩14,290 | ₩14,491 | ₩14,008 | ₩14,048 | -1.69% | 279.9만 |
|---|
| 2026.07.21 | ₩14,075 | ₩14,303 | ₩13,793 | ₩14,048 | -0.19% | 184.9만 |
|---|
| 2026.07.20 | ₩14,505 | ₩14,531 | ₩13,995 | ₩14,209 | -2.04% | 233.4만 |
|---|
| 2026.07.17 | ₩14,880 | ₩15,243 | ₩14,089 | ₩14,384 | -3.34% | 266.9만 |
|---|
| 2026.07.16 | ₩13,807 | ₩15,001 | ₩13,807 | ₩14,974 | +8.45% | 303.9만 |
|---|
| 2026.07.15 | ₩13,324 | ₩13,887 | ₩13,297 | ₩13,619 | +2.22% | 264.6만 |
|---|
| 2026.07.14 | ₩13,552 | ₩13,686 | ₩13,163 | ₩13,284 | -1.98% | 263.5만 |
|---|
| 2026.07.13 | ₩13,780 | ₩14,008 | ₩13,565 | ₩13,646 | -0.97% | 281.9만 |
|---|
| 2026.07.10 | ₩14,169 | ₩14,317 | ₩13,646 | ₩13,713 | -3.22% | 339.4만 |
|---|
| 2026.07.09 | ₩13,968 | ₩14,518 | ₩13,928 | ₩13,968 | 0.00% | 276.6만 |
|---|
| 2026.07.08 | ₩15,028 | ₩15,028 | ₩14,035 | ₩14,115 | -6.07% | 286.5만 |
|---|
| 2026.07.07 | ₩15,014 | ₩15,551 | ₩14,840 | ₩15,014 | 0.00% | 375.3만 |
|---|
| 2026.07.06 | ₩14,759 | ₩15,081 | ₩14,464 | ₩14,880 | +0.82% | 252.8만 |
|---|
| 2026.07.02 | ₩14,075 | ₩14,827 | ₩14,008 | ₩14,786 | +5.05% | 333.6만 |
|---|
| 2026.07.01 | ₩14,089 | ₩14,196 | ₩13,699 | ₩13,834 | -1.81% | 544.4만 |
|---|
| 2026.06.30 | ₩13,619 | ₩14,303 | ₩13,431 | ₩13,941 | +2.36% | 392.3만 |
|---|
| 2026.06.29 | ₩13,284 | ₩13,525 | ₩12,827 | ₩13,485 | +1.52% | 435.6만 |
|---|
| 2026.06.26 | ₩12,975 | ₩13,713 | ₩12,961 | ₩13,351 | +2.90% | 2238.4만 |
|---|
| 2026.06.25 | ₩13,230 | ₩13,471 | ₩12,881 | ₩12,988 | -1.83% | 265.6만 |
|---|
| 2026.06.24 | ₩12,841 | ₩13,190 | ₩12,787 | ₩13,096 | +1.99% | 274.4만 |
|---|
| 2026.06.23 | ₩12,961 | ₩13,096 | ₩12,613 | ₩12,733 | -1.76% | 334만 |
|---|
| 2026.06.22 | ₩13,565 | ₩13,686 | ₩12,854 | ₩12,881 | -5.04% | 264.1만 |
|---|
| 2026.06.18 | ₩13,485 | ₩13,753 | ₩13,190 | ₩13,753 | +1.99% | 513.1만 |
|---|
| 2026.06.17 | ₩14,223 | ₩14,451 | ₩13,445 | ₩13,632 | -4.15% | 316.2만 |
|---|
| 2026.06.16 | ₩14,357 | ₩14,625 | ₩14,263 | ₩14,317 | -0.28% | 229.7만 |
|---|
| 2026.06.15 | ₩15,014 | ₩15,269 | ₩14,209 | ₩14,357 | -4.38% | 272.6만 |
|---|
| 2026.06.12 | ₩14,853 | ₩15,202 | ₩14,558 | ₩14,746 | -0.72% | 324.3만 |
|---|
| 2026.06.11 | ₩15,014 | ₩15,014 | ₩14,156 | ₩14,625 | -2.59% | 356.1만 |
|---|
| 2026.06.10 | ₩14,947 | ₩15,793 | ₩14,733 | ₩14,988 | +0.27% | 561.3만 |
|---|
| 2026.06.09 | ₩14,759 | ₩15,538 | ₩14,612 | ₩15,001 | +1.64% | 520.7만 |
|---|
| 2026.06.08 | ₩14,625 | ₩16,034 | ₩14,558 | ₩15,578 | +6.51% | 501.3만 |
|---|
| 2026.06.05 | ₩14,317 | ₩14,585 | ₩14,250 | ₩14,531 | +1.50% | 299.9만 |
|---|
| 2026.06.04 | ₩14,290 | ₩14,585 | ₩13,901 | ₩14,317 | +0.19% | 256.9만 |
|---|
| 2026.06.03 | ₩13,901 | ₩14,048 | ₩13,673 | ₩14,035 | +0.97% | 233.9만 |
|---|
| 2026.06.02 | ₩14,223 | ₩14,451 | ₩13,767 | ₩14,035 | -1.32% | 350.5만 |
|---|
| 2026.06.01 | ₩14,706 | ₩14,920 | ₩14,196 | ₩14,437 | -1.82% | 264.3만 |
|---|
| 2026.05.29 | ₩14,947 | ₩15,310 | ₩14,786 | ₩14,827 | -0.81% | 235.2만 |
|---|
| 2026.05.28 | ₩14,853 | ₩15,444 | ₩14,692 | ₩15,350 | +3.34% | 236.7만 |
|---|
| 2026.05.27 | ₩14,719 | ₩15,269 | ₩14,692 | ₩14,974 | +1.73% | 341.7만 |
|---|
| 2026.05.26 | ₩15,216 | ₩15,363 | ₩14,424 | ₩14,491 | -4.76% | 306.1만 |
|---|
| 2026.05.22 | ₩15,323 | ₩15,511 | ₩14,907 | ₩15,055 | -1.75% | 228.4만 |
|---|
| 2026.05.21 | ₩14,813 | ₩15,269 | ₩14,598 | ₩15,229 | +2.81% | 224만 |
|---|
| 2026.05.20 | ₩14,196 | ₩15,014 | ₩14,129 | ₩14,974 | +5.48% | 241.8만 |
|---|
| 2026.05.19 | ₩14,344 | ₩14,518 | ₩14,129 | ₩14,236 | -0.75% | 253.1만 |
|---|
| 2026.05.18 | ₩14,344 | ₩14,692 | ₩14,276 | ₩14,330 | -0.09% | 227.6만 |
|---|
| 2026.05.15 | ₩14,384 | ₩14,625 | ₩14,115 | ₩14,236 | -1.03% | 243.7만 |
|---|
| 2026.05.14 | ₩14,773 | ₩15,041 | ₩14,518 | ₩14,545 | -1.54% | 284.5만 |
|---|
| 2026.05.13 | ₩14,907 | ₩15,081 | ₩14,531 | ₩14,639 | -1.80% | 226.6만 |
|---|
| 2026.05.12 | ₩14,786 | ₩15,068 | ₩14,692 | ₩14,920 | +0.91% | 294.7만 |
|---|
| 2026.05.11 | ₩15,887 | ₩15,887 | ₩14,827 | ₩14,853 | -6.50% | 262.8만 |
|---|
| 2026.05.08 | ₩15,806 | ₩16,074 | ₩15,457 | ₩15,712 | -0.59% | 245.1만 |
|---|
| 2026.05.07 | ₩16,383 | ₩16,571 | ₩15,712 | ₩15,726 | -4.01% | 269.9만 |
|---|
| 2026.05.06 | ₩16,464 | ₩16,879 | ₩15,565 | ₩16,450 | -0.08% | 441.4만 |
|---|
| 2026.05.05 | ₩15,377 | ₩15,658 | ₩15,175 | ₩15,618 | +1.57% | 247만 |
|---|
| 2026.05.04 | ₩15,954 | ₩16,021 | ₩15,269 | ₩15,283 | -4.21% | 173.6만 |
|---|
| 2026.05.01 | ₩16,048 | ₩16,115 | ₩15,739 | ₩15,994 | -0.33% | 172.9만 |
|---|
| 2026.04.30 | ₩15,269 | ₩16,088 | ₩15,189 | ₩15,887 | +4.04% | 239만 |
|---|
| 2026.04.29 | ₩15,444 | ₩15,591 | ₩15,108 | ₩15,149 | -1.91% | 175.3만 |
|---|
| 2026.04.28 | ₩15,484 | ₩15,699 | ₩15,269 | ₩15,444 | -0.26% | 173.4만 |
|---|
| 2026.04.27 | ₩15,833 | ₩16,168 | ₩15,404 | ₩15,417 | -2.63% | 283.9만 |
|---|
| 2026.04.24 | ₩15,793 | ₩15,940 | ₩15,605 | ₩15,860 | +0.42% | 206.1만 |
|---|
| 2026.04.23 | ₩15,887 | ₩16,101 | ₩15,377 | ₩15,685 | -1.27% | 211.1만 |
|---|
| 2026.04.22 | ₩15,860 | ₩16,168 | ₩15,632 | ₩15,860 | 0.00% | 209.9만 |
|---|
| 2026.04.21 | ₩16,155 | ₩16,276 | ₩15,618 | ₩15,739 | -2.57% | 210.8만 |
|---|
| 2026.04.20 | ₩15,658 | ₩16,276 | ₩15,658 | ₩16,155 | +3.17% | 187.7만 |
|---|
| 2026.04.17 | ₩15,618 | ₩15,954 | ₩15,551 | ₩15,833 | +1.37% | 187.9만 |
|---|
| 2026.04.16 | ₩15,336 | ₩15,497 | ₩15,135 | ₩15,323 | -0.09% | 153.7만 |
|---|
| 2026.04.15 | ₩15,457 | ₩15,524 | ₩15,108 | ₩15,310 | -0.95% | 205.6만 |
|---|
| 2026.04.14 | ₩15,229 | ₩15,605 | ₩15,055 | ₩15,390 | +1.06% | 217.1만 |
|---|
| 2026.04.13 | ₩14,236 | ₩15,202 | ₩13,954 | ₩15,175 | +6.60% | 306.5만 |
|---|
| 2026.04.10 | ₩14,370 | ₩14,733 | ₩14,303 | ₩14,572 | +1.40% | 193.8만 |
|---|
| 2026.04.09 | ₩14,303 | ₩14,478 | ₩14,035 | ₩14,223 | -0.56% | 218.9만 |
|---|
| 2026.04.08 | ₩14,746 | ₩14,880 | ₩14,303 | ₩14,531 | -1.46% | 336만 |
|---|
| 2026.04.07 | ₩14,290 | ₩15,269 | ₩14,089 | ₩14,169 | -0.85% | 696.6만 |
|---|
| 2026.04.06 | ₩14,384 | ₩14,598 | ₩14,102 | ₩14,209 | -1.21% | 396.6만 |
|---|
| 2026.04.02 | ₩14,572 | ₩15,189 | ₩14,384 | ₩14,558 | -0.09% | 314.7만 |
|---|
| 2026.04.01 | ₩14,491 | ₩15,095 | ₩14,290 | ₩14,759 | +1.85% | 588.8만 |
|---|
| 2026.03.31 | ₩13,243 | ₩14,491 | ₩13,190 | ₩14,411 | +8.81% | 503.3만 |
|---|
| 2026.03.30 | ₩12,908 | ₩13,190 | ₩12,626 | ₩13,042 | +1.04% | 305만 |
|---|
| 2026.03.27 | ₩12,505 | ₩12,935 | ₩12,411 | ₩12,787 | +2.25% | 285만 |
|---|
| 2026.03.26 | ₩12,894 | ₩13,471 | ₩12,586 | ₩12,586 | -2.39% | 311.4만 |
|---|
| 2026.03.25 | ₩13,257 | ₩13,404 | ₩12,653 | ₩13,002 | -1.92% | 249.6만 |
|---|
| 2026.03.24 | ₩12,613 | ₩13,163 | ₩12,492 | ₩12,935 | +2.55% | 376.8만 |
|---|
| 2026.03.23 | ₩12,747 | ₩13,123 | ₩12,519 | ₩12,841 | +0.74% | 355.3만 |
|---|
| 2026.03.20 | ₩12,894 | ₩12,961 | ₩12,385 | ₩12,411 | -3.75% | 582.8만 |
|---|
| 2026.03.19 | ₩13,270 | ₩13,431 | ₩12,935 | ₩12,948 | -2.43% | 290.5만 |
|---|
| 2026.03.18 | ₩13,592 | ₩13,713 | ₩13,042 | ₩13,337 | -1.88% | 316.1만 |
|---|
| 2026.03.17 | ₩13,284 | ₩14,062 | ₩13,257 | ₩13,820 | +4.04% | 516.5만 |
|---|
| 2026.03.16 | ₩12,639 | ₩13,096 | ₩12,478 | ₩13,042 | +3.18% | 418.8만 |
|---|
| 2026.03.13 | ₩12,827 | ₩13,109 | ₩12,385 | ₩12,478 | -2.72% | 491.7만 |
|---|
| 2026.03.12 | ₩13,029 | ₩13,109 | ₩12,411 | ₩12,639 | -2.99% | 509.6만 |
|---|
| 2026.03.11 | ₩13,418 | ₩13,807 | ₩13,015 | ₩13,163 | -1.90% | 457.7만 |
|---|
| 2026.03.10 | ₩13,659 | ₩14,129 | ₩13,445 | ₩13,552 | -0.79% | 374.2만 |
|---|
| 2026.03.09 | ₩14,089 | ₩14,089 | ₩13,297 | ₩13,807 | -2.00% | 569.6만 |
|---|
| 2026.03.06 | ₩14,840 | ₩14,867 | ₩14,290 | ₩14,384 | -3.07% | 380.9만 |
|---|
| 2026.03.05 | ₩15,538 | ₩15,645 | ₩14,934 | ₩15,028 | -3.28% | 415.6만 |
|---|
| 2026.03.04 | ₩15,283 | ₩15,833 | ₩15,269 | ₩15,685 | +2.63% | 334.7만 |
|---|
| 2026.03.03 | ₩16,343 | ₩16,396 | ₩15,162 | ₩15,283 | -6.49% | 606만 |
|---|
| 2026.03.02 | ₩17,175 | ₩17,269 | ₩16,531 | ₩16,557 | -3.59% | 547.9만 |
|---|
| 2026.02.27 | ₩18,865 | ₩19,174 | ₩17,711 | ₩17,738 | -5.97% | 576.2만 |
|---|
| 2026.02.26 | ₩17,846 | ₩19,067 | ₩16,853 | ₩19,040 | +6.69% | 820.4만 |
|---|
| 2026.02.25 | ₩19,603 | ₩19,737 | ₩18,986 | ₩19,335 | -1.37% | 374.7만 |
|---|
| 2026.02.24 | ₩19,536 | ₩19,831 | ₩19,483 | ₩19,603 | +0.34% | 188.8만 |
|---|
| 2026.02.23 | ₩19,966 | ₩20,167 | ₩19,523 | ₩19,523 | -2.22% | 275.5만 |
|---|
| 2026.02.20 | ₩19,992 | ₩20,194 | ₩19,630 | ₩20,086 | +0.47% | 311.3만 |
|---|
| 2026.02.19 | ₩19,617 | ₩20,006 | ₩19,429 | ₩19,979 | +1.85% | 177.1만 |
|---|
| 2026.02.18 | ₩19,281 | ₩19,764 | ₩19,187 | ₩19,563 | +1.46% | 229.5만 |
|---|
| 2026.02.17 | ₩19,737 | ₩19,845 | ₩19,281 | ₩19,375 | -1.84% | 254.7만 |
|---|
| 2026.02.13 | ₩19,509 | ₩19,737 | ₩19,214 | ₩19,509 | 0.00% | 139.3만 |
|---|
| 2026.02.12 | ₩19,590 | ₩19,778 | ₩19,053 | ₩19,295 | -1.51% | 204.5만 |
|---|
| 2026.02.11 | ₩19,281 | ₩19,657 | ₩19,080 | ₩19,590 | +1.60% | 198.7만 |
|---|
| 2026.02.10 | ₩19,362 | ₩19,711 | ₩19,268 | ₩19,308 | -0.28% | 207.3만 |
|---|
| 2026.02.09 | ₩19,563 | ₩19,590 | ₩19,160 | ₩19,214 | -1.78% | 233만 |
|---|
| 2026.02.06 | ₩19,214 | ₩19,737 | ₩19,067 | ₩19,644 | +2.23% | 206.4만 |
|---|
| 2026.02.05 | ₩19,711 | ₩19,764 | ₩18,959 | ₩19,147 | -2.86% | 203.3만 |
|---|
| 2026.02.04 | ₩18,973 | ₩19,885 | ₩18,973 | ₩19,737 | +4.03% | 224.2만 |
|---|
| 2026.02.03 | ₩19,107 | ₩19,590 | ₩18,798 | ₩18,973 | -0.70% | 184만 |
|---|
| 2026.02.02 | ₩19,013 | ₩19,254 | ₩18,624 | ₩19,214 | +1.06% | 191.4만 |
|---|
| 2026.01.30 | ₩18,476 | ₩19,174 | ₩18,342 | ₩19,067 | +3.20% | 317.3만 |
|---|
| 2026.01.29 | ₩18,758 | ₩18,812 | ₩18,221 | ₩18,436 | -1.72% | 195.3만 |
|---|
| 2026.01.28 | ₩18,825 | ₩19,053 | ₩18,624 | ₩18,718 | -0.57% | 189.2만 |
|---|
| 2026.01.27 | ₩19,040 | ₩19,268 | ₩18,637 | ₩18,785 | -1.34% | 298.4만 |
|---|
| 2026.01.26 | ₩19,872 | ₩19,966 | ₩19,187 | ₩19,321 | -2.77% | 255만 |
|---|
| 2026.01.23 | ₩20,194 | ₩20,355 | ₩19,697 | ₩19,751 | -2.19% | 210.5만 |
|---|
| 2026.01.22 | ₩19,845 | ₩20,328 | ₩19,026 | ₩20,234 | +1.96% | 297.9만 |
|---|
| 2026.01.21 | ₩20,395 | ₩20,395 | ₩19,885 | ₩20,006 | -1.91% | 222.1만 |
|---|
| 2026.01.20 | ₩19,939 | ₩20,636 | ₩19,670 | ₩20,247 | +1.55% | 227.5만 |
|---|
| 2026.01.16 | ₩20,368 | ₩20,368 | ₩20,019 | ₩20,167 | -0.99% | 183.6만 |
|---|
| 2026.01.15 | ₩19,925 | ₩20,435 | ₩19,590 | ₩20,355 | +2.15% | 220.2만 |
|---|
| 2026.01.14 | ₩20,220 | ₩20,489 | ₩19,791 | ₩19,939 | -1.39% | 223.5만 |
|---|
| 2026.01.13 | ₩20,167 | ₩20,261 | ₩19,845 | ₩20,207 | +0.20% | 210.6만 |
|---|
| 2026.01.12 | ₩20,274 | ₩20,408 | ₩19,952 | ₩20,046 | -1.13% | 237.3만 |
|---|
| 2026.01.09 | ₩19,858 | ₩20,247 | ₩19,670 | ₩20,234 | +1.89% | 227.2만 |
|---|
| 2026.01.08 | ₩19,442 | ₩20,140 | ₩19,362 | ₩19,724 | +1.45% | 263.2만 |
|---|
| 2026.01.07 | ₩19,898 | ₩19,898 | ₩19,335 | ₩19,576 | -1.62% | 268.5만 |
|---|
| 2026.01.06 | ₩19,093 | ₩19,858 | ₩19,093 | ₩19,791 | +3.65% | 438.4만 |
|---|
| 2026.01.05 | ₩18,785 | ₩19,563 | ₩18,610 | ₩19,013 | +1.21% | 372.8만 |
|---|
| 2026.01.02 | ₩18,785 | ₩18,932 | ₩18,490 | ₩18,637 | -0.79% | 282.7만 |
|---|
| 2025.12.31 | ₩18,637 | ₩18,798 | ₩18,516 | ₩18,677 | +0.22% | 192.6만 |
|---|
| 2025.12.30 | ₩18,664 | ₩18,879 | ₩18,557 | ₩18,704 | +0.22% | 210.1만 |
|---|
| 2025.12.29 | ₩18,530 | ₩18,798 | ₩18,288 | ₩18,664 | +0.72% | 303.3만 |
|---|
| 2025.12.26 | ₩18,449 | ₩18,637 | ₩18,329 | ₩18,543 | +0.51% | 172.9만 |
|---|
| 2025.12.24 | ₩18,235 | ₩18,651 | ₩18,194 | ₩18,449 | +1.18% | 143만 |
|---|
| 2025.12.23 | ₩18,114 | ₩18,369 | ₩17,805 | ₩18,355 | +1.33% | 348.5만 |
|---|
| 2025.12.22 | ₩17,778 | ₩18,516 | ₩17,711 | ₩18,047 | +1.51% | 379.6만 |
|---|
| 2025.12.19 | ₩17,792 | ₩17,966 | ₩17,443 | ₩17,752 | -0.23% | 2864만 |
|---|
| 2025.12.18 | ₩17,846 | ₩17,993 | ₩17,363 | ₩17,859 | +0.08% | 393.7만 |
|---|
| 2025.12.17 | ₩17,443 | ₩17,993 | ₩17,363 | ₩17,926 | +2.77% | 357.7만 |
|---|
| 2025.12.16 | ₩17,336 | ₩17,497 | ₩17,094 | ₩17,470 | +0.77% | 336.3만 |
|---|
| 2025.12.15 | ₩17,644 | ₩17,939 | ₩17,094 | ₩17,228 | -2.36% | 389.5만 |
|---|
| 2025.12.12 | ₩18,020 | ₩18,168 | ₩17,497 | ₩17,631 | -2.16% | 248.3만 |
|---|
| 2025.12.11 | ₩18,114 | ₩18,288 | ₩17,899 | ₩18,020 | -0.52% | 249.8만 |
|---|
| 2025.12.10 | ₩17,913 | ₩18,221 | ₩17,631 | ₩18,141 | +1.27% | 279.2만 |
|---|
| 2025.12.09 | ₩17,524 | ₩17,966 | ₩17,349 | ₩17,872 | +1.99% | 337.7만 |
|---|
| 2025.12.08 | ₩17,819 | ₩18,033 | ₩17,497 | ₩17,550 | -1.51% | 413.2만 |
|---|
| 2025.12.05 | ₩18,114 | ₩18,275 | ₩17,953 | ₩18,033 | -0.44% | 270.7만 |
|---|
| 2025.12.04 | ₩18,785 | ₩18,879 | ₩17,899 | ₩18,100 | -3.64% | 296.1만 |
|---|
| 2025.12.03 | ₩18,382 | ₩18,946 | ₩18,329 | ₩18,731 | +1.90% | 276.6만 |
|---|
| 2025.12.02 | ₩18,503 | ₩18,610 | ₩18,221 | ₩18,261 | -1.31% | 426.4만 |
|---|
| 2025.12.01 | ₩17,859 | ₩18,812 | ₩17,832 | ₩18,584 | +4.06% | 551.7만 |
|---|
| 2025.11.28 | ₩17,846 | ₩18,114 | ₩17,792 | ₩17,913 | +0.38% | 228.9만 |
|---|
| 2025.11.26 | ₩17,403 | ₩18,060 | ₩17,363 | ₩18,007 | +3.47% | 383.8만 |
|---|
| 2025.11.25 | ₩17,175 | ₩17,752 | ₩17,175 | ₩17,336 | +0.94% | 421.2만 |
|---|
| 2025.11.24 | ₩16,973 | ₩17,094 | ₩16,625 | ₩17,040 | +0.40% | 417.2만 |
|---|
| 2025.11.21 | ₩16,477 | ₩17,094 | ₩16,329 | ₩16,960 | +2.93% | 476.7만 |
|---|
| 2025.11.20 | ₩17,188 | ₩17,309 | ₩16,396 | ₩16,450 | -4.29% | 405.1만 |
|---|
| 2025.11.19 | ₩17,886 | ₩17,953 | ₩16,960 | ₩17,201 | -3.83% | 473.3만 |
|---|
| 2025.11.18 | ₩18,114 | ₩18,141 | ₩17,778 | ₩17,966 | -0.81% | 524.5만 |
|---|
| 2025.11.17 | ₩18,503 | ₩18,570 | ₩18,033 | ₩18,194 | -1.67% | 327.8만 |
|---|
| 2025.11.14 | ₩18,745 | ₩18,745 | ₩18,060 | ₩18,490 | -1.36% | 498.5만 |
|---|
| 2025.11.13 | ₩18,959 | ₩19,201 | ₩18,637 | ₩18,745 | -1.13% | 348.1만 |
|---|
| 2025.11.12 | ₩19,174 | ₩19,456 | ₩18,959 | ₩18,999 | -0.91% | 469.8만 |
|---|
| 2025.11.11 | ₩19,201 | ₩19,456 | ₩19,093 | ₩19,187 | -0.07% | 375.6만 |
|---|
| 2025.11.10 | ₩19,429 | ₩19,442 | ₩18,946 | ₩19,120 | -1.59% | 493만 |
|---|
| 2025.11.07 | ₩19,952 | ₩20,019 | ₩19,013 | ₩19,375 | -2.89% | 489.9만 |
|---|
| 2025.11.06 | ₩20,422 | ₩20,422 | ₩19,402 | ₩20,033 | -1.91% | 560.2만 |
|---|
| 2025.11.05 | ₩22,810 | ₩23,454 | ₩20,194 | ₩20,261 | -11.18% | 1204만 |
|---|
| 2025.11.04 | ₩27,493 | ₩27,667 | ₩27,077 | ₩27,090 | -1.46% | 363.7만 |
|---|
| 2025.11.03 | ₩27,547 | ₩27,708 | ₩27,184 | ₩27,547 | 0.00% | 263.5만 |
|---|
| 2025.10.31 | ₩27,466 | ₩28,191 | ₩27,372 | ₩27,828 | +1.32% | 312.5만 |
|---|
| 2025.10.30 | ₩28,365 | ₩28,620 | ₩27,426 | ₩27,694 | -2.37% | 293.4만 |
|---|
| 2025.10.29 | ₩28,768 | ₩29,170 | ₩28,405 | ₩28,553 | -0.75% | 196.7만 |
|---|
| 2025.10.28 | ₩29,304 | ₩29,304 | ₩28,566 | ₩28,982 | -1.10% | 165만 |
|---|
| 2025.10.27 | ₩28,794 | ₩29,532 | ₩28,365 | ₩29,438 | +2.24% | 283.5만 |
|---|
| 2025.10.24 | ₩29,049 | ₩29,277 | ₩28,781 | ₩28,794 | -0.88% | 133.7만 |
|---|
| 2025.10.23 | ₩29,130 | ₩29,237 | ₩28,580 | ₩28,848 | -0.97% | 144.5만 |
|---|
| 2025.10.22 | ₩29,465 | ₩29,546 | ₩28,996 | ₩29,049 | -1.41% | 138.1만 |
|---|
| 2025.10.21 | ₩29,116 | ₩29,479 | ₩28,794 | ₩29,425 | +1.06% | 169.1만 |
|---|
| 2025.10.20 | ₩29,183 | ₩29,183 | ₩28,526 | ₩29,116 | -0.23% | 170.8만 |
|---|
| 2025.10.17 | ₩28,888 | ₩29,130 | ₩28,700 | ₩29,009 | +0.42% | 93.3만 |
|---|
| 2025.10.16 | ₩28,607 | ₩29,116 | ₩28,513 | ₩28,888 | +0.98% | 164.2만 |
|---|
| 2025.10.15 | ₩28,969 | ₩29,304 | ₩28,459 | ₩28,687 | -0.97% | 167.5만 |
|---|
| 2025.10.14 | ₩28,338 | ₩29,425 | ₩28,244 | ₩29,063 | +2.56% | 179.3만 |
|---|
| 2025.10.13 | ₩28,593 | ₩28,929 | ₩28,432 | ₩28,432 | -0.56% | 153.2만 |
|---|
| 2025.10.10 | ₩28,996 | ₩29,090 | ₩27,842 | ₩28,513 | -1.67% | 219.2만 |
|---|