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 | ₩19,082 | ₩20,797 | ₩19,082 | ₩20,181 | +5.76% | 435.7만 |
| 2026.10.08 | ₩19,363 | ₩19,511 | ₩18,894 | ₩19,430 | +0.35% | 287.9만 |
| 2026.10.07 | ₩18,760 | ₩19,591 | ₩18,760 | ₩19,497 | +3.93% | 190.7만 |
| 2026.10.06 | ₩19,524 | ₩19,604 | ₩18,640 | ₩18,760 | -3.91% | 203.5만 |
| 2026.10.05 | ₩19,028 | ₩19,537 | ₩18,787 | ₩19,350 | +1.69% | 187.8만 |
| 2026.10.02 | ₩19,001 | ₩19,832 | ₩18,921 | ₩19,109 | +0.56% | 216.9만 |
| 2026.10.01 | ₩19,725 | ₩19,926 | ₩18,787 | ₩18,787 | -4.76% | 263.6만 |
| 2026.09.30 | ₩20,194 | ₩20,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,779 |
| -2.06% |
| 254.9만 |
| 2026.09.29 | ₩20,275 | ₩20,368 | ₩19,886 | ₩20,100 | -0.86% | 259.9만 |
|---|
| 2026.09.28 | ₩20,382 | ₩20,677 | ₩19,966 | ₩20,234 | -0.72% | 288.9만 |
|---|
| 2026.09.25 | ₩19,846 | ₩21,025 | ₩19,055 | ₩20,663 | +4.12% | 427.5만 |
|---|
| 2026.09.24 | ₩18,586 | ₩20,234 | ₩18,546 | ₩19,671 | +5.84% | 773.4만 |
|---|
| 2026.09.23 | ₩19,055 | ₩19,377 | ₩18,439 | ₩18,546 | -2.67% | 145.6만 |
|---|
| 2026.09.22 | ₩19,028 | ₩19,363 | ₩18,975 | ₩19,176 | +0.77% | 232.2만 |
|---|
| 2026.09.21 | ₩18,760 | ₩19,055 | ₩18,238 | ₩18,934 | +0.93% | 170.9만 |
|---|
| 2026.09.18 | ₩18,023 | ₩18,318 | ₩17,621 | ₩18,171 | +0.82% | 687.8만 |
|---|
| 2026.09.17 | ₩18,425 | ₩18,506 | ₩17,782 | ₩18,063 | -1.96% | 224.7만 |
|---|
| 2026.09.16 | ₩18,305 | ₩18,546 | ₩17,889 | ₩18,144 | -0.88% | 210.6만 |
|---|
| 2026.09.15 | ₩18,318 | ₩18,519 | ₩18,023 | ₩18,171 | -0.80% | 228.1만 |
|---|
| 2026.09.14 | ₩18,358 | ₩19,135 | ₩18,211 | ₩18,291 | -0.36% | 192.5만 |
|---|
| 2026.09.11 | ₩18,184 | ₩18,439 | ₩18,090 | ₩18,305 | +0.66% | 182.9만 |
|---|
| 2026.09.10 | ₩19,068 | ₩19,403 | ₩18,184 | ₩18,211 | -4.50% | 198.3만 |
|---|
| 2026.09.09 | ₩19,645 | ₩19,671 | ₩19,001 | ₩19,216 | -2.18% | 270.2만 |
|---|
| 2026.09.08 | ₩19,846 | ₩19,953 | ₩19,403 | ₩19,537 | -1.55% | 306.2만 |
|---|
| 2026.09.04 | ₩18,854 | ₩20,100 | ₩18,854 | ₩19,993 | +6.04% | 219.7만 |
|---|
| 2026.09.03 | ₩19,712 | ₩19,832 | ₩18,894 | ₩19,122 | -2.99% | 187.4만 |
|---|
| 2026.09.02 | ₩19,363 | ₩19,899 | ₩19,162 | ₩19,417 | +0.28% | 268.7만 |
|---|
| 2026.09.01 | ₩19,457 | ₩19,966 | ₩19,189 | ₩19,336 | -0.62% | 368.9만 |
|---|
| 2026.08.31 | ₩19,216 | ₩19,698 | ₩19,109 | ₩19,618 | +2.09% | 247만 |
|---|
| 2026.08.28 | ₩18,881 | ₩19,524 | ₩18,760 | ₩19,403 | +2.77% | 260.4만 |
|---|
| 2026.08.27 | ₩19,604 | ₩19,631 | ₩18,975 | ₩19,256 | -1.78% | 273.7만 |
|---|
| 2026.08.26 | ₩19,444 | ₩19,832 | ₩19,269 | ₩19,779 | +1.72% | 260.2만 |
|---|
| 2026.08.25 | ₩19,055 | ₩19,618 | ₩18,774 | ₩19,403 | +1.83% | 316.6만 |
|---|
| 2026.08.24 | ₩19,001 | ₩19,229 | ₩18,814 | ₩19,122 | +0.63% | 210.5만 |
|---|
| 2026.08.21 | ₩18,331 | ₩19,109 | ₩18,117 | ₩19,095 | +4.17% | 260.3만 |
|---|
| 2026.08.20 | ₩18,372 | ₩18,693 | ₩18,077 | ₩18,358 | -0.07% | 237만 |
|---|
| 2026.08.19 | ₩17,675 | ₩18,720 | ₩17,675 | ₩18,707 | +5.84% | 257.2만 |
|---|
| 2026.08.18 | ₩17,367 | ₩17,675 | ₩17,152 | ₩17,380 | +0.08% | 218.2만 |
|---|
| 2026.08.17 | ₩17,474 | ₩17,702 | ₩17,166 | ₩17,179 | -1.69% | 213.7만 |
|---|
| 2026.08.14 | ₩17,045 | ₩17,501 | ₩16,898 | ₩17,474 | +2.52% | 206.2만 |
|---|
| 2026.08.13 | ₩17,152 | ₩17,527 | ₩16,764 | ₩17,192 | +0.23% | 252.9만 |
|---|
| 2026.08.12 | ₩16,857 | ₩17,099 | ₩16,295 | ₩17,005 | +0.87% | 236.2만 |
|---|
| 2026.08.11 | ₩16,790 | ₩17,353 | ₩16,643 | ₩17,219 | +2.55% | 227.1만 |
|---|
| 2026.08.10 | ₩16,924 | ₩17,125 | ₩16,563 | ₩16,938 | +0.08% | 200.6만 |
|---|
| 2026.08.07 | ₩17,058 | ₩17,474 | ₩16,643 | ₩17,206 | +0.86% | 210.7만 |
|---|
| 2026.08.06 | ₩17,688 | ₩17,688 | ₩16,576 | ₩16,804 | -5.00% | 426.7만 |
|---|
| 2026.08.05 | ₩16,911 | ₩18,305 | ₩16,898 | ₩17,782 | +5.15% | 819만 |
|---|
| 2026.08.04 | ₩14,124 | ₩14,459 | ₩13,883 | ₩14,445 | +2.28% | 286.1만 |
|---|
| 2026.08.03 | ₩13,816 | ₩14,338 | ₩13,816 | ₩14,311 | +3.59% | 328.9만 |
|---|
| 2026.07.31 | ₩13,722 | ₩13,842 | ₩13,414 | ₩13,548 | -1.27% | 288만 |
|---|
| 2026.07.30 | ₩13,936 | ₩14,017 | ₩13,722 | ₩13,816 | -0.87% | 269.6만 |
|---|
| 2026.07.29 | ₩13,655 | ₩14,164 | ₩13,628 | ₩13,976 | +2.36% | 388.9만 |
|---|
| 2026.07.28 | ₩13,869 | ₩14,244 | ₩13,601 | ₩13,802 | -0.48% | 270.1만 |
|---|
| 2026.07.27 | ₩13,829 | ₩14,070 | ₩13,574 | ₩13,588 | -1.74% | 313.9만 |
|---|
| 2026.07.24 | ₩13,641 | ₩13,950 | ₩13,440 | ₩13,521 | -0.88% | 254.5만 |
|---|
| 2026.07.23 | ₩13,802 | ₩13,816 | ₩13,213 | ₩13,534 | -1.94% | 301.4만 |
|---|
| 2026.07.22 | ₩14,271 | ₩14,472 | ₩13,990 | ₩14,030 | -1.69% | 279.9만 |
|---|
| 2026.07.21 | ₩14,057 | ₩14,285 | ₩13,775 | ₩14,030 | -0.19% | 184.9만 |
|---|
| 2026.07.20 | ₩14,486 | ₩14,512 | ₩13,976 | ₩14,191 | -2.04% | 233.4만 |
|---|
| 2026.07.17 | ₩14,861 | ₩15,223 | ₩14,070 | ₩14,365 | -3.34% | 266.9만 |
|---|
| 2026.07.16 | ₩13,789 | ₩14,981 | ₩13,789 | ₩14,955 | +8.45% | 303.9만 |
|---|
| 2026.07.15 | ₩13,306 | ₩13,869 | ₩13,280 | ₩13,601 | +2.22% | 264.6만 |
|---|
| 2026.07.14 | ₩13,534 | ₩13,668 | ₩13,146 | ₩13,266 | -1.98% | 263.5만 |
|---|
| 2026.07.13 | ₩13,762 | ₩13,990 | ₩13,548 | ₩13,628 | -0.97% | 281.9만 |
|---|
| 2026.07.10 | ₩14,151 | ₩14,298 | ₩13,628 | ₩13,695 | -3.22% | 339.4만 |
|---|
| 2026.07.09 | ₩13,950 | ₩14,499 | ₩13,909 | ₩13,950 | 0.00% | 276.6만 |
|---|
| 2026.07.08 | ₩15,008 | ₩15,008 | ₩14,017 | ₩14,097 | -6.07% | 286.5만 |
|---|
| 2026.07.07 | ₩14,995 | ₩15,531 | ₩14,821 | ₩14,995 | 0.00% | 375.3만 |
|---|
| 2026.07.06 | ₩14,740 | ₩15,062 | ₩14,445 | ₩14,861 | +0.82% | 252.8만 |
|---|
| 2026.07.02 | ₩14,057 | ₩14,807 | ₩13,990 | ₩14,767 | +5.05% | 333.6만 |
|---|
| 2026.07.01 | ₩14,070 | ₩14,177 | ₩13,682 | ₩13,816 | -1.81% | 544.4만 |
|---|
| 2026.06.30 | ₩13,601 | ₩14,285 | ₩13,414 | ₩13,923 | +2.36% | 392.3만 |
|---|
| 2026.06.29 | ₩13,266 | ₩13,507 | ₩12,811 | ₩13,467 | +1.52% | 435.6만 |
|---|
| 2026.06.26 | ₩12,958 | ₩13,695 | ₩12,945 | ₩13,333 | +2.90% | 2238.4만 |
|---|
| 2026.06.25 | ₩13,213 | ₩13,454 | ₩12,864 | ₩12,971 | -1.83% | 265.6만 |
|---|
| 2026.06.24 | ₩12,824 | ₩13,172 | ₩12,770 | ₩13,079 | +1.99% | 274.4만 |
|---|
| 2026.06.23 | ₩12,945 | ₩13,079 | ₩12,596 | ₩12,717 | -1.76% | 334만 |
|---|
| 2026.06.22 | ₩13,548 | ₩13,668 | ₩12,837 | ₩12,864 | -5.04% | 264.1만 |
|---|
| 2026.06.18 | ₩13,467 | ₩13,735 | ₩13,172 | ₩13,735 | +1.99% | 513.1만 |
|---|
| 2026.06.17 | ₩14,204 | ₩14,432 | ₩13,427 | ₩13,615 | -4.15% | 316.2만 |
|---|
| 2026.06.16 | ₩14,338 | ₩14,606 | ₩14,244 | ₩14,298 | -0.28% | 229.7만 |
|---|
| 2026.06.15 | ₩14,995 | ₩15,249 | ₩14,191 | ₩14,338 | -4.38% | 272.6만 |
|---|
| 2026.06.12 | ₩14,834 | ₩15,182 | ₩14,539 | ₩14,727 | -0.72% | 324.3만 |
|---|
| 2026.06.11 | ₩14,995 | ₩14,995 | ₩14,137 | ₩14,606 | -2.59% | 356.1만 |
|---|
| 2026.06.10 | ₩14,928 | ₩15,772 | ₩14,713 | ₩14,968 | +0.27% | 561.3만 |
|---|
| 2026.06.09 | ₩14,740 | ₩15,517 | ₩14,593 | ₩14,981 | +1.64% | 520.7만 |
|---|
| 2026.06.08 | ₩14,606 | ₩16,013 | ₩14,539 | ₩15,558 | +6.51% | 501.3만 |
|---|
| 2026.06.05 | ₩14,298 | ₩14,566 | ₩14,231 | ₩14,512 | +1.50% | 299.9만 |
|---|
| 2026.06.04 | ₩14,271 | ₩14,566 | ₩13,883 | ₩14,298 | +0.19% | 256.9만 |
|---|
| 2026.06.03 | ₩13,883 | ₩14,030 | ₩13,655 | ₩14,017 | +0.97% | 233.9만 |
|---|
| 2026.06.02 | ₩14,204 | ₩14,432 | ₩13,749 | ₩14,017 | -1.32% | 350.5만 |
|---|
| 2026.06.01 | ₩14,687 | ₩14,901 | ₩14,177 | ₩14,419 | -1.82% | 264.3만 |
|---|
| 2026.05.29 | ₩14,928 | ₩15,290 | ₩14,767 | ₩14,807 | -0.81% | 235.2만 |
|---|
| 2026.05.28 | ₩14,834 | ₩15,424 | ₩14,673 | ₩15,330 | +3.34% | 236.7만 |
|---|
| 2026.05.27 | ₩14,700 | ₩15,249 | ₩14,673 | ₩14,955 | +1.73% | 341.7만 |
|---|
| 2026.05.26 | ₩15,196 | ₩15,343 | ₩14,405 | ₩14,472 | -4.76% | 306.1만 |
|---|
| 2026.05.22 | ₩15,303 | ₩15,491 | ₩14,888 | ₩15,035 | -1.75% | 228.4만 |
|---|
| 2026.05.21 | ₩14,794 | ₩15,249 | ₩14,579 | ₩15,209 | +2.81% | 224만 |
|---|
| 2026.05.20 | ₩14,177 | ₩14,995 | ₩14,110 | ₩14,955 | +5.48% | 241.8만 |
|---|
| 2026.05.19 | ₩14,325 | ₩14,499 | ₩14,110 | ₩14,218 | -0.75% | 253.1만 |
|---|
| 2026.05.18 | ₩14,325 | ₩14,673 | ₩14,258 | ₩14,311 | -0.09% | 227.6만 |
|---|
| 2026.05.15 | ₩14,365 | ₩14,606 | ₩14,097 | ₩14,218 | -1.03% | 243.7만 |
|---|
| 2026.05.14 | ₩14,754 | ₩15,022 | ₩14,499 | ₩14,526 | -1.54% | 284.5만 |
|---|
| 2026.05.13 | ₩14,888 | ₩15,062 | ₩14,512 | ₩14,620 | -1.80% | 226.6만 |
|---|
| 2026.05.12 | ₩14,767 | ₩15,048 | ₩14,673 | ₩14,901 | +0.91% | 294.7만 |
|---|
| 2026.05.11 | ₩15,866 | ₩15,866 | ₩14,807 | ₩14,834 | -6.50% | 262.8만 |
|---|
| 2026.05.08 | ₩15,785 | ₩16,053 | ₩15,437 | ₩15,692 | -0.59% | 245.1만 |
|---|
| 2026.05.07 | ₩16,362 | ₩16,549 | ₩15,692 | ₩15,705 | -4.01% | 269.9만 |
|---|
| 2026.05.06 | ₩16,442 | ₩16,857 | ₩15,544 | ₩16,429 | -0.08% | 441.4만 |
|---|
| 2026.05.05 | ₩15,357 | ₩15,638 | ₩15,156 | ₩15,598 | +1.57% | 247만 |
|---|
| 2026.05.04 | ₩15,933 | ₩16,000 | ₩15,249 | ₩15,263 | -4.21% | 173.6만 |
|---|
| 2026.05.01 | ₩16,027 | ₩16,094 | ₩15,718 | ₩15,973 | -0.33% | 172.9만 |
|---|
| 2026.04.30 | ₩15,249 | ₩16,067 | ₩15,169 | ₩15,866 | +4.04% | 239만 |
|---|
| 2026.04.29 | ₩15,424 | ₩15,571 | ₩15,089 | ₩15,129 | -1.91% | 175.3만 |
|---|
| 2026.04.28 | ₩15,464 | ₩15,678 | ₩15,249 | ₩15,424 | -0.26% | 173.4만 |
|---|
| 2026.04.27 | ₩15,812 | ₩16,147 | ₩15,383 | ₩15,397 | -2.63% | 283.9만 |
|---|
| 2026.04.24 | ₩15,772 | ₩15,919 | ₩15,584 | ₩15,839 | +0.42% | 206.1만 |
|---|
| 2026.04.23 | ₩15,866 | ₩16,080 | ₩15,357 | ₩15,665 | -1.27% | 211.1만 |
|---|
| 2026.04.22 | ₩15,839 | ₩16,147 | ₩15,611 | ₩15,839 | 0.00% | 209.9만 |
|---|
| 2026.04.21 | ₩16,134 | ₩16,254 | ₩15,598 | ₩15,718 | -2.57% | 210.8만 |
|---|
| 2026.04.20 | ₩15,638 | ₩16,254 | ₩15,638 | ₩16,134 | +3.17% | 187.7만 |
|---|
| 2026.04.17 | ₩15,598 | ₩15,933 | ₩15,531 | ₩15,812 | +1.37% | 187.9만 |
|---|
| 2026.04.16 | ₩15,316 | ₩15,477 | ₩15,115 | ₩15,303 | -0.09% | 153.7만 |
|---|
| 2026.04.15 | ₩15,437 | ₩15,504 | ₩15,089 | ₩15,290 | -0.95% | 205.6만 |
|---|
| 2026.04.14 | ₩15,209 | ₩15,584 | ₩15,035 | ₩15,370 | +1.06% | 217.1만 |
|---|
| 2026.04.13 | ₩14,218 | ₩15,182 | ₩13,936 | ₩15,156 | +6.60% | 306.5만 |
|---|
| 2026.04.10 | ₩14,352 | ₩14,713 | ₩14,285 | ₩14,553 | +1.40% | 193.8만 |
|---|
| 2026.04.09 | ₩14,285 | ₩14,459 | ₩14,017 | ₩14,204 | -0.56% | 218.9만 |
|---|
| 2026.04.08 | ₩14,727 | ₩14,861 | ₩14,285 | ₩14,512 | -1.46% | 336만 |
|---|
| 2026.04.07 | ₩14,271 | ₩15,249 | ₩14,070 | ₩14,151 | -0.85% | 696.6만 |
|---|
| 2026.04.06 | ₩14,365 | ₩14,579 | ₩14,084 | ₩14,191 | -1.21% | 396.6만 |
|---|
| 2026.04.02 | ₩14,553 | ₩15,169 | ₩14,365 | ₩14,539 | -0.09% | 314.7만 |
|---|
| 2026.04.01 | ₩14,472 | ₩15,075 | ₩14,271 | ₩14,740 | +1.85% | 588.8만 |
|---|
| 2026.03.31 | ₩13,226 | ₩14,472 | ₩13,172 | ₩14,392 | +8.81% | 503.3만 |
|---|
| 2026.03.30 | ₩12,891 | ₩13,172 | ₩12,610 | ₩13,025 | +1.04% | 305만 |
|---|
| 2026.03.27 | ₩12,489 | ₩12,918 | ₩12,395 | ₩12,770 | +2.25% | 285만 |
|---|
| 2026.03.26 | ₩12,878 | ₩13,454 | ₩12,569 | ₩12,569 | -2.39% | 311.4만 |
|---|
| 2026.03.25 | ₩13,239 | ₩13,387 | ₩12,636 | ₩12,985 | -1.92% | 249.6만 |
|---|
| 2026.03.24 | ₩12,596 | ₩13,146 | ₩12,476 | ₩12,918 | +2.55% | 376.8만 |
|---|
| 2026.03.23 | ₩12,730 | ₩13,105 | ₩12,502 | ₩12,824 | +0.74% | 355.3만 |
|---|
| 2026.03.20 | ₩12,878 | ₩12,945 | ₩12,368 | ₩12,395 | -3.75% | 582.8만 |
|---|
| 2026.03.19 | ₩13,253 | ₩13,414 | ₩12,918 | ₩12,931 | -2.43% | 290.5만 |
|---|
| 2026.03.18 | ₩13,574 | ₩13,695 | ₩13,025 | ₩13,320 | -1.88% | 316.1만 |
|---|
| 2026.03.17 | ₩13,266 | ₩14,043 | ₩13,239 | ₩13,802 | +4.04% | 516.5만 |
|---|
| 2026.03.16 | ₩12,623 | ₩13,079 | ₩12,462 | ₩13,025 | +3.18% | 418.8만 |
|---|
| 2026.03.13 | ₩12,811 | ₩13,092 | ₩12,368 | ₩12,462 | -2.72% | 491.7만 |
|---|
| 2026.03.12 | ₩13,012 | ₩13,092 | ₩12,395 | ₩12,623 | -2.99% | 509.6만 |
|---|
| 2026.03.11 | ₩13,400 | ₩13,789 | ₩12,998 | ₩13,146 | -1.90% | 457.7만 |
|---|
| 2026.03.10 | ₩13,641 | ₩14,110 | ₩13,427 | ₩13,534 | -0.79% | 374.2만 |
|---|
| 2026.03.09 | ₩14,070 | ₩14,070 | ₩13,280 | ₩13,789 | -2.00% | 569.6만 |
|---|
| 2026.03.06 | ₩14,821 | ₩14,847 | ₩14,271 | ₩14,365 | -3.07% | 380.9만 |
|---|
| 2026.03.05 | ₩15,517 | ₩15,625 | ₩14,914 | ₩15,008 | -3.28% | 415.6만 |
|---|
| 2026.03.04 | ₩15,263 | ₩15,812 | ₩15,249 | ₩15,665 | +2.63% | 334.7만 |
|---|
| 2026.03.03 | ₩16,321 | ₩16,375 | ₩15,142 | ₩15,263 | -6.49% | 606만 |
|---|
| 2026.03.02 | ₩17,152 | ₩17,246 | ₩16,509 | ₩16,536 | -3.59% | 547.9만 |
|---|
| 2026.02.27 | ₩18,841 | ₩19,149 | ₩17,688 | ₩17,715 | -5.97% | 576.2만 |
|---|
| 2026.02.26 | ₩17,822 | ₩19,042 | ₩16,831 | ₩19,015 | +6.69% | 820.4만 |
|---|
| 2026.02.25 | ₩19,578 | ₩19,712 | ₩18,961 | ₩19,310 | -1.37% | 374.7만 |
|---|
| 2026.02.24 | ₩19,511 | ₩19,805 | ₩19,457 | ₩19,578 | +0.34% | 188.8만 |
|---|
| 2026.02.23 | ₩19,939 | ₩20,141 | ₩19,497 | ₩19,497 | -2.22% | 275.5만 |
|---|
| 2026.02.20 | ₩19,966 | ₩20,167 | ₩19,604 | ₩20,060 | +0.47% | 311.3만 |
|---|
| 2026.02.19 | ₩19,591 | ₩19,980 | ₩19,403 | ₩19,953 | +1.85% | 177.1만 |
|---|
| 2026.02.18 | ₩19,256 | ₩19,738 | ₩19,162 | ₩19,537 | +1.46% | 229.5만 |
|---|
| 2026.02.17 | ₩19,712 | ₩19,819 | ₩19,256 | ₩19,350 | -1.84% | 254.7만 |
|---|
| 2026.02.13 | ₩19,484 | ₩19,712 | ₩19,189 | ₩19,484 | 0.00% | 139.3만 |
|---|
| 2026.02.12 | ₩19,564 | ₩19,752 | ₩19,028 | ₩19,269 | -1.51% | 204.5만 |
|---|
| 2026.02.11 | ₩19,256 | ₩19,631 | ₩19,055 | ₩19,564 | +1.60% | 198.7만 |
|---|
| 2026.02.10 | ₩19,336 | ₩19,685 | ₩19,243 | ₩19,283 | -0.28% | 207.3만 |
|---|
| 2026.02.09 | ₩19,537 | ₩19,564 | ₩19,135 | ₩19,189 | -1.78% | 233만 |
|---|
| 2026.02.06 | ₩19,189 | ₩19,712 | ₩19,042 | ₩19,618 | +2.23% | 206.4만 |
|---|
| 2026.02.05 | ₩19,685 | ₩19,738 | ₩18,934 | ₩19,122 | -2.86% | 203.3만 |
|---|
| 2026.02.04 | ₩18,948 | ₩19,859 | ₩18,948 | ₩19,712 | +4.03% | 224.2만 |
|---|
| 2026.02.03 | ₩19,082 | ₩19,564 | ₩18,774 | ₩18,948 | -0.70% | 184만 |
|---|
| 2026.02.02 | ₩18,988 | ₩19,229 | ₩18,599 | ₩19,189 | +1.06% | 191.4만 |
|---|
| 2026.01.30 | ₩18,452 | ₩19,149 | ₩18,318 | ₩19,042 | +3.20% | 317.3만 |
|---|
| 2026.01.29 | ₩18,733 | ₩18,787 | ₩18,197 | ₩18,412 | -1.72% | 195.3만 |
|---|
| 2026.01.28 | ₩18,800 | ₩19,028 | ₩18,599 | ₩18,693 | -0.57% | 189.2만 |
|---|
| 2026.01.27 | ₩19,015 | ₩19,243 | ₩18,613 | ₩18,760 | -1.34% | 298.4만 |
|---|
| 2026.01.26 | ₩19,846 | ₩19,939 | ₩19,162 | ₩19,296 | -2.77% | 255만 |
|---|
| 2026.01.23 | ₩20,167 | ₩20,328 | ₩19,671 | ₩19,725 | -2.19% | 210.5만 |
|---|
| 2026.01.22 | ₩19,819 | ₩20,301 | ₩19,001 | ₩20,208 | +1.96% | 297.9만 |
|---|
| 2026.01.21 | ₩20,368 | ₩20,368 | ₩19,859 | ₩19,980 | -1.91% | 222.1만 |
|---|
| 2026.01.20 | ₩19,913 | ₩20,610 | ₩19,645 | ₩20,221 | +1.55% | 227.5만 |
|---|
| 2026.01.16 | ₩20,342 | ₩20,342 | ₩19,993 | ₩20,141 | -0.99% | 183.6만 |
|---|
| 2026.01.15 | ₩19,899 | ₩20,409 | ₩19,564 | ₩20,328 | +2.15% | 220.2만 |
|---|
| 2026.01.14 | ₩20,194 | ₩20,462 | ₩19,765 | ₩19,913 | -1.39% | 223.5만 |
|---|
| 2026.01.13 | ₩20,141 | ₩20,234 | ₩19,819 | ₩20,181 | +0.20% | 210.6만 |
|---|
| 2026.01.12 | ₩20,248 | ₩20,382 | ₩19,926 | ₩20,020 | -1.13% | 237.3만 |
|---|
| 2026.01.09 | ₩19,832 | ₩20,221 | ₩19,645 | ₩20,208 | +1.89% | 227.2만 |
|---|
| 2026.01.08 | ₩19,417 | ₩20,114 | ₩19,336 | ₩19,698 | +1.45% | 263.2만 |
|---|
| 2026.01.07 | ₩19,872 | ₩19,872 | ₩19,310 | ₩19,551 | -1.62% | 268.5만 |
|---|
| 2026.01.06 | ₩19,068 | ₩19,832 | ₩19,068 | ₩19,765 | +3.65% | 438.4만 |
|---|
| 2026.01.05 | ₩18,760 | ₩19,537 | ₩18,586 | ₩18,988 | +1.21% | 372.8만 |
|---|
| 2026.01.02 | ₩18,760 | ₩18,908 | ₩18,465 | ₩18,613 | -0.79% | 282.7만 |
|---|
| 2025.12.31 | ₩18,613 | ₩18,774 | ₩18,492 | ₩18,653 | +0.22% | 192.6만 |
|---|
| 2025.12.30 | ₩18,640 | ₩18,854 | ₩18,532 | ₩18,680 | +0.22% | 210.1만 |
|---|
| 2025.12.29 | ₩18,506 | ₩18,774 | ₩18,264 | ₩18,640 | +0.72% | 303.3만 |
|---|
| 2025.12.26 | ₩18,425 | ₩18,613 | ₩18,305 | ₩18,519 | +0.51% | 172.9만 |
|---|
| 2025.12.24 | ₩18,211 | ₩18,626 | ₩18,171 | ₩18,425 | +1.18% | 143만 |
|---|
| 2025.12.23 | ₩18,090 | ₩18,345 | ₩17,782 | ₩18,331 | +1.33% | 348.5만 |
|---|
| 2025.12.22 | ₩17,755 | ₩18,492 | ₩17,688 | ₩18,023 | +1.51% | 379.6만 |
|---|
| 2025.12.19 | ₩17,769 | ₩17,943 | ₩17,420 | ₩17,728 | -0.23% | 2864만 |
|---|
| 2025.12.18 | ₩17,822 | ₩17,970 | ₩17,340 | ₩17,836 | +0.08% | 393.7만 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,970 | ₩17,340 | ₩17,903 | +2.77% | 357.7만 |
|---|
| 2025.12.16 | ₩17,313 | ₩17,474 | ₩17,072 | ₩17,447 | +0.77% | 336.3만 |
|---|
| 2025.12.15 | ₩17,621 | ₩17,916 | ₩17,072 | ₩17,206 | -2.36% | 389.5만 |
|---|
| 2025.12.12 | ₩17,996 | ₩18,144 | ₩17,474 | ₩17,608 | -2.16% | 248.3만 |
|---|
| 2025.12.11 | ₩18,090 | ₩18,264 | ₩17,876 | ₩17,996 | -0.52% | 249.8만 |
|---|
| 2025.12.10 | ₩17,889 | ₩18,197 | ₩17,608 | ₩18,117 | +1.27% | 279.2만 |
|---|
| 2025.12.09 | ₩17,501 | ₩17,943 | ₩17,326 | ₩17,849 | +1.99% | 337.7만 |
|---|
| 2025.12.08 | ₩17,795 | ₩18,010 | ₩17,474 | ₩17,527 | -1.51% | 413.2만 |
|---|
| 2025.12.05 | ₩18,090 | ₩18,251 | ₩17,929 | ₩18,010 | -0.44% | 270.7만 |
|---|
| 2025.12.04 | ₩18,760 | ₩18,854 | ₩17,876 | ₩18,077 | -3.64% | 296.1만 |
|---|
| 2025.12.03 | ₩18,358 | ₩18,921 | ₩18,305 | ₩18,707 | +1.90% | 276.6만 |
|---|
| 2025.12.02 | ₩18,479 | ₩18,586 | ₩18,197 | ₩18,238 | -1.31% | 426.4만 |
|---|
| 2025.12.01 | ₩17,836 | ₩18,787 | ₩17,809 | ₩18,559 | +4.06% | 551.7만 |
|---|
| 2025.11.28 | ₩17,822 | ₩18,090 | ₩17,769 | ₩17,889 | +0.38% | 228.9만 |
|---|
| 2025.11.26 | ₩17,380 | ₩18,037 | ₩17,340 | ₩17,983 | +3.47% | 383.8만 |
|---|
| 2025.11.25 | ₩17,152 | ₩17,728 | ₩17,152 | ₩17,313 | +0.94% | 421.2만 |
|---|
| 2025.11.24 | ₩16,951 | ₩17,072 | ₩16,603 | ₩17,018 | +0.40% | 417.2만 |
|---|
| 2025.11.21 | ₩16,455 | ₩17,072 | ₩16,308 | ₩16,938 | +2.93% | 476.7만 |
|---|
| 2025.11.20 | ₩17,166 | ₩17,286 | ₩16,375 | ₩16,429 | -4.29% | 405.1만 |
|---|
| 2025.11.19 | ₩17,862 | ₩17,929 | ₩16,938 | ₩17,179 | -3.83% | 473.3만 |
|---|
| 2025.11.18 | ₩18,090 | ₩18,117 | ₩17,755 | ₩17,943 | -0.81% | 524.5만 |
|---|
| 2025.11.17 | ₩18,479 | ₩18,546 | ₩18,010 | ₩18,171 | -1.67% | 327.8만 |
|---|
| 2025.11.14 | ₩18,720 | ₩18,720 | ₩18,037 | ₩18,465 | -1.36% | 498.5만 |
|---|
| 2025.11.13 | ₩18,934 | ₩19,176 | ₩18,613 | ₩18,720 | -1.13% | 348.1만 |
|---|
| 2025.11.12 | ₩19,149 | ₩19,430 | ₩18,934 | ₩18,975 | -0.91% | 469.8만 |
|---|
| 2025.11.11 | ₩19,176 | ₩19,430 | ₩19,068 | ₩19,162 | -0.07% | 375.6만 |
|---|
| 2025.11.10 | ₩19,403 | ₩19,417 | ₩18,921 | ₩19,095 | -1.59% | 493만 |
|---|
| 2025.11.07 | ₩19,926 | ₩19,993 | ₩18,988 | ₩19,350 | -2.89% | 489.9만 |
|---|
| 2025.11.06 | ₩20,395 | ₩20,395 | ₩19,377 | ₩20,006 | -1.91% | 560.2만 |
|---|
| 2025.11.05 | ₩22,780 | ₩23,424 | ₩20,167 | ₩20,234 | -11.18% | 1204만 |
|---|
| 2025.11.04 | ₩27,457 | ₩27,631 | ₩27,042 | ₩27,055 | -1.46% | 363.7만 |
|---|
| 2025.11.03 | ₩27,511 | ₩27,671 | ₩27,149 | ₩27,511 | 0.00% | 263.5만 |
|---|
| 2025.10.31 | ₩27,430 | ₩28,154 | ₩27,336 | ₩27,792 | +1.32% | 312.5만 |
|---|
| 2025.10.30 | ₩28,328 | ₩28,583 | ₩27,390 | ₩27,658 | -2.37% | 293.4만 |
|---|
| 2025.10.29 | ₩28,730 | ₩29,132 | ₩28,368 | ₩28,516 | -0.75% | 196.7만 |
|---|
| 2025.10.28 | ₩29,266 | ₩29,266 | ₩28,529 | ₩28,944 | -1.10% | 165만 |
|---|
| 2025.10.27 | ₩28,757 | ₩29,494 | ₩28,328 | ₩29,400 | +2.24% | 283.5만 |
|---|
| 2025.10.24 | ₩29,011 | ₩29,239 | ₩28,743 | ₩28,757 | -0.88% | 133.7만 |
|---|
| 2025.10.23 | ₩29,092 | ₩29,199 | ₩28,542 | ₩28,810 | -0.97% | 144.5만 |
|---|
| 2025.10.22 | ₩29,427 | ₩29,507 | ₩28,958 | ₩29,011 | -1.41% | 138.1만 |
|---|
| 2025.10.21 | ₩29,078 | ₩29,440 | ₩28,757 | ₩29,387 | +1.06% | 169.1만 |
|---|
| 2025.10.20 | ₩29,145 | ₩29,145 | ₩28,489 | ₩29,078 | -0.23% | 170.8만 |
|---|
| 2025.10.17 | ₩28,851 | ₩29,092 | ₩28,663 | ₩28,971 | +0.42% | 93.3만 |
|---|
| 2025.10.16 | ₩28,569 | ₩29,078 | ₩28,475 | ₩28,851 | +0.98% | 164.2만 |
|---|
| 2025.10.15 | ₩28,931 | ₩29,266 | ₩28,422 | ₩28,650 | -0.97% | 167.5만 |
|---|
| 2025.10.14 | ₩28,301 | ₩29,387 | ₩28,207 | ₩29,025 | +2.56% | 179.3만 |
|---|
| 2025.10.13 | ₩28,556 | ₩28,891 | ₩28,395 | ₩28,395 | -0.56% | 153.2만 |
|---|
| 2025.10.10 | ₩28,958 | ₩29,052 | ₩27,805 | ₩28,475 | -1.67% | 219.2만 |
|---|