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 | ₩19,094 | ₩20,811 | ₩19,094 | ₩20,194 | +5.76% | 435.7만 |
| 2026.10.08 | ₩19,376 | ₩19,524 | ₩18,907 | ₩19,443 | +0.35% | 287.9만 |
| 2026.10.07 | ₩18,773 | ₩19,604 | ₩18,773 | ₩19,510 | +3.93% | 190.7만 |
| 2026.10.06 | ₩19,537 | ₩19,617 | ₩18,652 | ₩18,773 | -3.91% | 203.5만 |
| 2026.10.05 | ₩19,041 | ₩19,550 | ₩18,799 | ₩19,363 | +1.69% | 187.8만 |
| 2026.10.02 | ₩19,014 | ₩19,845 | ₩18,934 | ₩19,121 | +0.56% | 216.9만 |
| 2026.10.01 | ₩19,738 | ₩19,939 | ₩18,799 | ₩18,799 | -4.76% | 263.6만 |
| 2026.09.30 | ₩20,207 | ₩20,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,792 |
| -2.06% |
| 254.9만 |
| 2026.09.29 | ₩20,288 | ₩20,382 | ₩19,899 | ₩20,114 | -0.86% | 259.9만 |
|---|
| 2026.09.28 | ₩20,395 | ₩20,690 | ₩19,979 | ₩20,248 | -0.72% | 288.9만 |
|---|
| 2026.09.25 | ₩19,859 | ₩21,039 | ₩19,068 | ₩20,677 | +4.12% | 427.5만 |
|---|
| 2026.09.24 | ₩18,598 | ₩20,248 | ₩18,558 | ₩19,684 | +5.84% | 773.4만 |
|---|
| 2026.09.23 | ₩19,068 | ₩19,389 | ₩18,451 | ₩18,558 | -2.67% | 145.6만 |
|---|
| 2026.09.22 | ₩19,041 | ₩19,376 | ₩18,987 | ₩19,188 | +0.77% | 232.2만 |
|---|
| 2026.09.21 | ₩18,773 | ₩19,068 | ₩18,250 | ₩18,947 | +0.93% | 170.9만 |
|---|
| 2026.09.18 | ₩18,035 | ₩18,330 | ₩17,633 | ₩18,183 | +0.82% | 687.8만 |
|---|
| 2026.09.17 | ₩18,437 | ₩18,518 | ₩17,794 | ₩18,075 | -1.96% | 224.7만 |
|---|
| 2026.09.16 | ₩18,317 | ₩18,558 | ₩17,901 | ₩18,156 | -0.88% | 210.6만 |
|---|
| 2026.09.15 | ₩18,330 | ₩18,531 | ₩18,035 | ₩18,183 | -0.80% | 228.1만 |
|---|
| 2026.09.14 | ₩18,370 | ₩19,148 | ₩18,223 | ₩18,303 | -0.36% | 192.5만 |
|---|
| 2026.09.11 | ₩18,196 | ₩18,451 | ₩18,102 | ₩18,317 | +0.66% | 182.9만 |
|---|
| 2026.09.10 | ₩19,081 | ₩19,416 | ₩18,196 | ₩18,223 | -4.50% | 198.3만 |
|---|
| 2026.09.09 | ₩19,658 | ₩19,684 | ₩19,014 | ₩19,229 | -2.18% | 270.2만 |
|---|
| 2026.09.08 | ₩19,859 | ₩19,966 | ₩19,416 | ₩19,550 | -1.55% | 306.2만 |
|---|
| 2026.09.04 | ₩18,866 | ₩20,114 | ₩18,866 | ₩20,006 | +6.04% | 219.7만 |
|---|
| 2026.09.03 | ₩19,725 | ₩19,845 | ₩18,907 | ₩19,135 | -2.99% | 187.4만 |
|---|
| 2026.09.02 | ₩19,376 | ₩19,912 | ₩19,175 | ₩19,430 | +0.28% | 268.7만 |
|---|
| 2026.09.01 | ₩19,470 | ₩19,979 | ₩19,202 | ₩19,349 | -0.62% | 368.9만 |
|---|
| 2026.08.31 | ₩19,229 | ₩19,711 | ₩19,121 | ₩19,631 | +2.09% | 247만 |
|---|
| 2026.08.28 | ₩18,893 | ₩19,537 | ₩18,773 | ₩19,416 | +2.77% | 260.4만 |
|---|
| 2026.08.27 | ₩19,617 | ₩19,644 | ₩18,987 | ₩19,269 | -1.78% | 273.7만 |
|---|
| 2026.08.26 | ₩19,456 | ₩19,845 | ₩19,282 | ₩19,792 | +1.72% | 260.2만 |
|---|
| 2026.08.25 | ₩19,068 | ₩19,631 | ₩18,786 | ₩19,416 | +1.83% | 316.6만 |
|---|
| 2026.08.24 | ₩19,014 | ₩19,242 | ₩18,826 | ₩19,135 | +0.63% | 210.5만 |
|---|
| 2026.08.21 | ₩18,344 | ₩19,121 | ₩18,129 | ₩19,108 | +4.17% | 260.3만 |
|---|
| 2026.08.20 | ₩18,384 | ₩18,706 | ₩18,089 | ₩18,370 | -0.07% | 237만 |
|---|
| 2026.08.19 | ₩17,686 | ₩18,732 | ₩17,686 | ₩18,719 | +5.84% | 257.2만 |
|---|
| 2026.08.18 | ₩17,378 | ₩17,686 | ₩17,164 | ₩17,391 | +0.08% | 218.2만 |
|---|
| 2026.08.17 | ₩17,485 | ₩17,713 | ₩17,177 | ₩17,190 | -1.69% | 213.7만 |
|---|
| 2026.08.14 | ₩17,056 | ₩17,512 | ₩16,909 | ₩17,485 | +2.52% | 206.2만 |
|---|
| 2026.08.13 | ₩17,164 | ₩17,539 | ₩16,775 | ₩17,204 | +0.23% | 252.9만 |
|---|
| 2026.08.12 | ₩16,869 | ₩17,110 | ₩16,305 | ₩17,016 | +0.87% | 236.2만 |
|---|
| 2026.08.11 | ₩16,801 | ₩17,365 | ₩16,654 | ₩17,231 | +2.55% | 227.1만 |
|---|
| 2026.08.10 | ₩16,936 | ₩17,137 | ₩16,574 | ₩16,949 | +0.08% | 200.6만 |
|---|
| 2026.08.07 | ₩17,070 | ₩17,485 | ₩16,654 | ₩17,217 | +0.86% | 210.7만 |
|---|
| 2026.08.06 | ₩17,700 | ₩17,700 | ₩16,587 | ₩16,815 | -5.00% | 426.7만 |
|---|
| 2026.08.05 | ₩16,922 | ₩18,317 | ₩16,909 | ₩17,794 | +5.15% | 819만 |
|---|
| 2026.08.04 | ₩14,133 | ₩14,468 | ₩13,892 | ₩14,455 | +2.28% | 286.1만 |
|---|
| 2026.08.03 | ₩13,825 | ₩14,348 | ₩13,825 | ₩14,321 | +3.59% | 328.9만 |
|---|
| 2026.07.31 | ₩13,731 | ₩13,851 | ₩13,422 | ₩13,556 | -1.27% | 288만 |
|---|
| 2026.07.30 | ₩13,945 | ₩14,026 | ₩13,731 | ₩13,825 | -0.87% | 269.6만 |
|---|
| 2026.07.29 | ₩13,664 | ₩14,173 | ₩13,637 | ₩13,986 | +2.36% | 388.9만 |
|---|
| 2026.07.28 | ₩13,878 | ₩14,254 | ₩13,610 | ₩13,811 | -0.48% | 270.1만 |
|---|
| 2026.07.27 | ₩13,838 | ₩14,079 | ₩13,583 | ₩13,597 | -1.74% | 313.9만 |
|---|
| 2026.07.24 | ₩13,650 | ₩13,959 | ₩13,449 | ₩13,530 | -0.88% | 254.5만 |
|---|
| 2026.07.23 | ₩13,811 | ₩13,825 | ₩13,221 | ₩13,543 | -1.94% | 301.4만 |
|---|
| 2026.07.22 | ₩14,281 | ₩14,482 | ₩13,999 | ₩14,039 | -1.69% | 279.9만 |
|---|
| 2026.07.21 | ₩14,066 | ₩14,294 | ₩13,784 | ₩14,039 | -0.19% | 184.9만 |
|---|
| 2026.07.20 | ₩14,495 | ₩14,522 | ₩13,986 | ₩14,200 | -2.04% | 233.4만 |
|---|
| 2026.07.17 | ₩14,871 | ₩15,233 | ₩14,079 | ₩14,374 | -3.34% | 266.9만 |
|---|
| 2026.07.16 | ₩13,798 | ₩14,991 | ₩13,798 | ₩14,964 | +8.45% | 303.9만 |
|---|
| 2026.07.15 | ₩13,315 | ₩13,878 | ₩13,288 | ₩13,610 | +2.22% | 264.6만 |
|---|
| 2026.07.14 | ₩13,543 | ₩13,677 | ₩13,154 | ₩13,275 | -1.98% | 263.5만 |
|---|
| 2026.07.13 | ₩13,771 | ₩13,999 | ₩13,556 | ₩13,637 | -0.97% | 281.9만 |
|---|
| 2026.07.10 | ₩14,160 | ₩14,307 | ₩13,637 | ₩13,704 | -3.22% | 339.4만 |
|---|
| 2026.07.09 | ₩13,959 | ₩14,509 | ₩13,919 | ₩13,959 | 0.00% | 276.6만 |
|---|
| 2026.07.08 | ₩15,018 | ₩15,018 | ₩14,026 | ₩14,106 | -6.07% | 286.5만 |
|---|
| 2026.07.07 | ₩15,005 | ₩15,541 | ₩14,830 | ₩15,005 | 0.00% | 375.3만 |
|---|
| 2026.07.06 | ₩14,750 | ₩15,072 | ₩14,455 | ₩14,871 | +0.82% | 252.8만 |
|---|
| 2026.07.02 | ₩14,066 | ₩14,817 | ₩13,999 | ₩14,777 | +5.05% | 333.6만 |
|---|
| 2026.07.01 | ₩14,079 | ₩14,187 | ₩13,691 | ₩13,825 | -1.81% | 544.4만 |
|---|
| 2026.06.30 | ₩13,610 | ₩14,294 | ₩13,422 | ₩13,932 | +2.36% | 392.3만 |
|---|
| 2026.06.29 | ₩13,275 | ₩13,516 | ₩12,819 | ₩13,476 | +1.52% | 435.6만 |
|---|
| 2026.06.26 | ₩12,967 | ₩13,704 | ₩12,953 | ₩13,342 | +2.90% | 2238.4만 |
|---|
| 2026.06.25 | ₩13,221 | ₩13,463 | ₩12,873 | ₩12,980 | -1.83% | 265.6만 |
|---|
| 2026.06.24 | ₩12,832 | ₩13,181 | ₩12,779 | ₩13,087 | +1.99% | 274.4만 |
|---|
| 2026.06.23 | ₩12,953 | ₩13,087 | ₩12,604 | ₩12,725 | -1.76% | 334만 |
|---|
| 2026.06.22 | ₩13,556 | ₩13,677 | ₩12,846 | ₩12,873 | -5.04% | 264.1만 |
|---|
| 2026.06.18 | ₩13,476 | ₩13,744 | ₩13,181 | ₩13,744 | +1.99% | 513.1만 |
|---|
| 2026.06.17 | ₩14,214 | ₩14,441 | ₩13,436 | ₩13,624 | -4.15% | 316.2만 |
|---|
| 2026.06.16 | ₩14,348 | ₩14,616 | ₩14,254 | ₩14,307 | -0.28% | 229.7만 |
|---|
| 2026.06.15 | ₩15,005 | ₩15,259 | ₩14,200 | ₩14,348 | -4.38% | 272.6만 |
|---|
| 2026.06.12 | ₩14,844 | ₩15,192 | ₩14,549 | ₩14,736 | -0.72% | 324.3만 |
|---|
| 2026.06.11 | ₩15,005 | ₩15,005 | ₩14,146 | ₩14,616 | -2.59% | 356.1만 |
|---|
| 2026.06.10 | ₩14,938 | ₩15,782 | ₩14,723 | ₩14,978 | +0.27% | 561.3만 |
|---|
| 2026.06.09 | ₩14,750 | ₩15,528 | ₩14,602 | ₩14,991 | +1.64% | 520.7만 |
|---|
| 2026.06.08 | ₩14,616 | ₩16,024 | ₩14,549 | ₩15,568 | +6.51% | 501.3만 |
|---|
| 2026.06.05 | ₩14,307 | ₩14,576 | ₩14,240 | ₩14,522 | +1.50% | 299.9만 |
|---|
| 2026.06.04 | ₩14,281 | ₩14,576 | ₩13,892 | ₩14,307 | +0.19% | 256.9만 |
|---|
| 2026.06.03 | ₩13,892 | ₩14,039 | ₩13,664 | ₩14,026 | +0.97% | 233.9만 |
|---|
| 2026.06.02 | ₩14,214 | ₩14,441 | ₩13,758 | ₩14,026 | -1.32% | 350.5만 |
|---|
| 2026.06.01 | ₩14,696 | ₩14,911 | ₩14,187 | ₩14,428 | -1.82% | 264.3만 |
|---|
| 2026.05.29 | ₩14,938 | ₩15,300 | ₩14,777 | ₩14,817 | -0.81% | 235.2만 |
|---|
| 2026.05.28 | ₩14,844 | ₩15,434 | ₩14,683 | ₩15,340 | +3.34% | 236.7만 |
|---|
| 2026.05.27 | ₩14,710 | ₩15,259 | ₩14,683 | ₩14,964 | +1.73% | 341.7만 |
|---|
| 2026.05.26 | ₩15,206 | ₩15,353 | ₩14,415 | ₩14,482 | -4.76% | 306.1만 |
|---|
| 2026.05.22 | ₩15,313 | ₩15,501 | ₩14,897 | ₩15,045 | -1.75% | 228.4만 |
|---|
| 2026.05.21 | ₩14,804 | ₩15,259 | ₩14,589 | ₩15,219 | +2.81% | 224만 |
|---|
| 2026.05.20 | ₩14,187 | ₩15,005 | ₩14,120 | ₩14,964 | +5.48% | 241.8만 |
|---|
| 2026.05.19 | ₩14,334 | ₩14,509 | ₩14,120 | ₩14,227 | -0.75% | 253.1만 |
|---|
| 2026.05.18 | ₩14,334 | ₩14,683 | ₩14,267 | ₩14,321 | -0.09% | 227.6만 |
|---|
| 2026.05.15 | ₩14,374 | ₩14,616 | ₩14,106 | ₩14,227 | -1.03% | 243.7만 |
|---|
| 2026.05.14 | ₩14,763 | ₩15,031 | ₩14,509 | ₩14,535 | -1.54% | 284.5만 |
|---|
| 2026.05.13 | ₩14,897 | ₩15,072 | ₩14,522 | ₩14,629 | -1.80% | 226.6만 |
|---|
| 2026.05.12 | ₩14,777 | ₩15,058 | ₩14,683 | ₩14,911 | +0.91% | 294.7만 |
|---|
| 2026.05.11 | ₩15,876 | ₩15,876 | ₩14,817 | ₩14,844 | -6.50% | 262.8만 |
|---|
| 2026.05.08 | ₩15,796 | ₩16,064 | ₩15,447 | ₩15,702 | -0.59% | 245.1만 |
|---|
| 2026.05.07 | ₩16,372 | ₩16,560 | ₩15,702 | ₩15,715 | -4.01% | 269.9만 |
|---|
| 2026.05.06 | ₩16,453 | ₩16,869 | ₩15,554 | ₩16,439 | -0.08% | 441.4만 |
|---|
| 2026.05.05 | ₩15,367 | ₩15,648 | ₩15,166 | ₩15,608 | +1.57% | 247만 |
|---|
| 2026.05.04 | ₩15,943 | ₩16,010 | ₩15,259 | ₩15,273 | -4.21% | 173.6만 |
|---|
| 2026.05.01 | ₩16,037 | ₩16,104 | ₩15,729 | ₩15,984 | -0.33% | 172.9만 |
|---|
| 2026.04.30 | ₩15,259 | ₩16,077 | ₩15,179 | ₩15,876 | +4.04% | 239만 |
|---|
| 2026.04.29 | ₩15,434 | ₩15,581 | ₩15,099 | ₩15,139 | -1.91% | 175.3만 |
|---|
| 2026.04.28 | ₩15,474 | ₩15,689 | ₩15,259 | ₩15,434 | -0.26% | 173.4만 |
|---|
| 2026.04.27 | ₩15,823 | ₩16,158 | ₩15,394 | ₩15,407 | -2.63% | 283.9만 |
|---|
| 2026.04.24 | ₩15,782 | ₩15,930 | ₩15,595 | ₩15,849 | +0.42% | 206.1만 |
|---|
| 2026.04.23 | ₩15,876 | ₩16,091 | ₩15,367 | ₩15,675 | -1.27% | 211.1만 |
|---|
| 2026.04.22 | ₩15,849 | ₩16,158 | ₩15,621 | ₩15,849 | 0.00% | 209.9만 |
|---|
| 2026.04.21 | ₩16,144 | ₩16,265 | ₩15,608 | ₩15,729 | -2.57% | 210.8만 |
|---|
| 2026.04.20 | ₩15,648 | ₩16,265 | ₩15,648 | ₩16,144 | +3.17% | 187.7만 |
|---|
| 2026.04.17 | ₩15,608 | ₩15,943 | ₩15,541 | ₩15,823 | +1.37% | 187.9만 |
|---|
| 2026.04.16 | ₩15,326 | ₩15,487 | ₩15,125 | ₩15,313 | -0.09% | 153.7만 |
|---|
| 2026.04.15 | ₩15,447 | ₩15,514 | ₩15,099 | ₩15,300 | -0.95% | 205.6만 |
|---|
| 2026.04.14 | ₩15,219 | ₩15,595 | ₩15,045 | ₩15,380 | +1.06% | 217.1만 |
|---|
| 2026.04.13 | ₩14,227 | ₩15,192 | ₩13,945 | ₩15,166 | +6.60% | 306.5만 |
|---|
| 2026.04.10 | ₩14,361 | ₩14,723 | ₩14,294 | ₩14,562 | +1.40% | 193.8만 |
|---|
| 2026.04.09 | ₩14,294 | ₩14,468 | ₩14,026 | ₩14,214 | -0.56% | 218.9만 |
|---|
| 2026.04.08 | ₩14,736 | ₩14,871 | ₩14,294 | ₩14,522 | -1.46% | 336만 |
|---|
| 2026.04.07 | ₩14,281 | ₩15,259 | ₩14,079 | ₩14,160 | -0.85% | 696.6만 |
|---|
| 2026.04.06 | ₩14,374 | ₩14,589 | ₩14,093 | ₩14,200 | -1.21% | 396.6만 |
|---|
| 2026.04.02 | ₩14,562 | ₩15,179 | ₩14,374 | ₩14,549 | -0.09% | 314.7만 |
|---|
| 2026.04.01 | ₩14,482 | ₩15,085 | ₩14,281 | ₩14,750 | +1.85% | 588.8만 |
|---|
| 2026.03.31 | ₩13,235 | ₩14,482 | ₩13,181 | ₩14,401 | +8.81% | 503.3만 |
|---|
| 2026.03.30 | ₩12,899 | ₩13,181 | ₩12,618 | ₩13,034 | +1.04% | 305만 |
|---|
| 2026.03.27 | ₩12,497 | ₩12,926 | ₩12,403 | ₩12,779 | +2.25% | 285만 |
|---|
| 2026.03.26 | ₩12,886 | ₩13,463 | ₩12,578 | ₩12,578 | -2.39% | 311.4만 |
|---|
| 2026.03.25 | ₩13,248 | ₩13,396 | ₩12,645 | ₩12,993 | -1.92% | 249.6만 |
|---|
| 2026.03.24 | ₩12,604 | ₩13,154 | ₩12,484 | ₩12,926 | +2.55% | 376.8만 |
|---|
| 2026.03.23 | ₩12,739 | ₩13,114 | ₩12,511 | ₩12,832 | +0.74% | 355.3만 |
|---|
| 2026.03.20 | ₩12,886 | ₩12,953 | ₩12,377 | ₩12,403 | -3.75% | 582.8만 |
|---|
| 2026.03.19 | ₩13,262 | ₩13,422 | ₩12,926 | ₩12,940 | -2.43% | 290.5만 |
|---|
| 2026.03.18 | ₩13,583 | ₩13,704 | ₩13,034 | ₩13,329 | -1.88% | 316.1만 |
|---|
| 2026.03.17 | ₩13,275 | ₩14,053 | ₩13,248 | ₩13,811 | +4.04% | 516.5만 |
|---|
| 2026.03.16 | ₩12,631 | ₩13,087 | ₩12,470 | ₩13,034 | +3.18% | 418.8만 |
|---|
| 2026.03.13 | ₩12,819 | ₩13,101 | ₩12,377 | ₩12,470 | -2.72% | 491.7만 |
|---|
| 2026.03.12 | ₩13,020 | ₩13,101 | ₩12,403 | ₩12,631 | -2.99% | 509.6만 |
|---|
| 2026.03.11 | ₩13,409 | ₩13,798 | ₩13,007 | ₩13,154 | -1.90% | 457.7만 |
|---|
| 2026.03.10 | ₩13,650 | ₩14,120 | ₩13,436 | ₩13,543 | -0.79% | 374.2만 |
|---|
| 2026.03.09 | ₩14,079 | ₩14,079 | ₩13,288 | ₩13,798 | -2.00% | 569.6만 |
|---|
| 2026.03.06 | ₩14,830 | ₩14,857 | ₩14,281 | ₩14,374 | -3.07% | 380.9만 |
|---|
| 2026.03.05 | ₩15,528 | ₩15,635 | ₩14,924 | ₩15,018 | -3.28% | 415.6만 |
|---|
| 2026.03.04 | ₩15,273 | ₩15,823 | ₩15,259 | ₩15,675 | +2.63% | 334.7만 |
|---|
| 2026.03.03 | ₩16,332 | ₩16,386 | ₩15,152 | ₩15,273 | -6.49% | 606만 |
|---|
| 2026.03.02 | ₩17,164 | ₩17,257 | ₩16,520 | ₩16,547 | -3.59% | 547.9만 |
|---|
| 2026.02.27 | ₩18,853 | ₩19,161 | ₩17,700 | ₩17,727 | -5.97% | 576.2만 |
|---|
| 2026.02.26 | ₩17,834 | ₩19,054 | ₩16,842 | ₩19,027 | +6.69% | 820.4만 |
|---|
| 2026.02.25 | ₩19,591 | ₩19,725 | ₩18,974 | ₩19,322 | -1.37% | 374.7만 |
|---|
| 2026.02.24 | ₩19,524 | ₩19,819 | ₩19,470 | ₩19,591 | +0.34% | 188.8만 |
|---|
| 2026.02.23 | ₩19,953 | ₩20,154 | ₩19,510 | ₩19,510 | -2.22% | 275.5만 |
|---|
| 2026.02.20 | ₩19,979 | ₩20,181 | ₩19,617 | ₩20,073 | +0.47% | 311.3만 |
|---|
| 2026.02.19 | ₩19,604 | ₩19,993 | ₩19,416 | ₩19,966 | +1.85% | 177.1만 |
|---|
| 2026.02.18 | ₩19,269 | ₩19,751 | ₩19,175 | ₩19,550 | +1.46% | 229.5만 |
|---|
| 2026.02.17 | ₩19,725 | ₩19,832 | ₩19,269 | ₩19,363 | -1.84% | 254.7만 |
|---|
| 2026.02.13 | ₩19,497 | ₩19,725 | ₩19,202 | ₩19,497 | 0.00% | 139.3만 |
|---|
| 2026.02.12 | ₩19,577 | ₩19,765 | ₩19,041 | ₩19,282 | -1.51% | 204.5만 |
|---|
| 2026.02.11 | ₩19,269 | ₩19,644 | ₩19,068 | ₩19,577 | +1.60% | 198.7만 |
|---|
| 2026.02.10 | ₩19,349 | ₩19,698 | ₩19,255 | ₩19,296 | -0.28% | 207.3만 |
|---|
| 2026.02.09 | ₩19,550 | ₩19,577 | ₩19,148 | ₩19,202 | -1.78% | 233만 |
|---|
| 2026.02.06 | ₩19,202 | ₩19,725 | ₩19,054 | ₩19,631 | +2.23% | 206.4만 |
|---|
| 2026.02.05 | ₩19,698 | ₩19,751 | ₩18,947 | ₩19,135 | -2.86% | 203.3만 |
|---|
| 2026.02.04 | ₩18,960 | ₩19,872 | ₩18,960 | ₩19,725 | +4.03% | 224.2만 |
|---|
| 2026.02.03 | ₩19,094 | ₩19,577 | ₩18,786 | ₩18,960 | -0.70% | 184만 |
|---|
| 2026.02.02 | ₩19,001 | ₩19,242 | ₩18,612 | ₩19,202 | +1.06% | 191.4만 |
|---|
| 2026.01.30 | ₩18,464 | ₩19,161 | ₩18,330 | ₩19,054 | +3.20% | 317.3만 |
|---|
| 2026.01.29 | ₩18,746 | ₩18,799 | ₩18,209 | ₩18,424 | -1.72% | 195.3만 |
|---|
| 2026.01.28 | ₩18,813 | ₩19,041 | ₩18,612 | ₩18,706 | -0.57% | 189.2만 |
|---|
| 2026.01.27 | ₩19,027 | ₩19,255 | ₩18,625 | ₩18,773 | -1.34% | 298.4만 |
|---|
| 2026.01.26 | ₩19,859 | ₩19,953 | ₩19,175 | ₩19,309 | -2.77% | 255만 |
|---|
| 2026.01.23 | ₩20,181 | ₩20,341 | ₩19,684 | ₩19,738 | -2.19% | 210.5만 |
|---|
| 2026.01.22 | ₩19,832 | ₩20,315 | ₩19,014 | ₩20,221 | +1.96% | 297.9만 |
|---|
| 2026.01.21 | ₩20,382 | ₩20,382 | ₩19,872 | ₩19,993 | -1.91% | 222.1만 |
|---|
| 2026.01.20 | ₩19,926 | ₩20,623 | ₩19,658 | ₩20,234 | +1.55% | 227.5만 |
|---|
| 2026.01.16 | ₩20,355 | ₩20,355 | ₩20,006 | ₩20,154 | -0.99% | 183.6만 |
|---|
| 2026.01.15 | ₩19,912 | ₩20,422 | ₩19,577 | ₩20,341 | +2.15% | 220.2만 |
|---|
| 2026.01.14 | ₩20,207 | ₩20,476 | ₩19,778 | ₩19,926 | -1.39% | 223.5만 |
|---|
| 2026.01.13 | ₩20,154 | ₩20,248 | ₩19,832 | ₩20,194 | +0.20% | 210.6만 |
|---|
| 2026.01.12 | ₩20,261 | ₩20,395 | ₩19,939 | ₩20,033 | -1.13% | 237.3만 |
|---|
| 2026.01.09 | ₩19,845 | ₩20,234 | ₩19,658 | ₩20,221 | +1.89% | 227.2만 |
|---|
| 2026.01.08 | ₩19,430 | ₩20,127 | ₩19,349 | ₩19,711 | +1.45% | 263.2만 |
|---|
| 2026.01.07 | ₩19,886 | ₩19,886 | ₩19,322 | ₩19,564 | -1.62% | 268.5만 |
|---|
| 2026.01.06 | ₩19,081 | ₩19,845 | ₩19,081 | ₩19,778 | +3.65% | 438.4만 |
|---|
| 2026.01.05 | ₩18,773 | ₩19,550 | ₩18,598 | ₩19,001 | +1.21% | 372.8만 |
|---|
| 2026.01.02 | ₩18,773 | ₩18,920 | ₩18,478 | ₩18,625 | -0.79% | 282.7만 |
|---|
| 2025.12.31 | ₩18,625 | ₩18,786 | ₩18,504 | ₩18,665 | +0.22% | 192.6만 |
|---|
| 2025.12.30 | ₩18,652 | ₩18,866 | ₩18,545 | ₩18,692 | +0.22% | 210.1만 |
|---|
| 2025.12.29 | ₩18,518 | ₩18,786 | ₩18,276 | ₩18,652 | +0.72% | 303.3만 |
|---|
| 2025.12.26 | ₩18,437 | ₩18,625 | ₩18,317 | ₩18,531 | +0.51% | 172.9만 |
|---|
| 2025.12.24 | ₩18,223 | ₩18,639 | ₩18,183 | ₩18,437 | +1.18% | 143만 |
|---|
| 2025.12.23 | ₩18,102 | ₩18,357 | ₩17,794 | ₩18,344 | +1.33% | 348.5만 |
|---|
| 2025.12.22 | ₩17,767 | ₩18,504 | ₩17,700 | ₩18,035 | +1.51% | 379.6만 |
|---|
| 2025.12.19 | ₩17,780 | ₩17,955 | ₩17,432 | ₩17,740 | -0.23% | 2864만 |
|---|
| 2025.12.18 | ₩17,834 | ₩17,981 | ₩17,351 | ₩17,847 | +0.08% | 393.7만 |
|---|
| 2025.12.17 | ₩17,432 | ₩17,981 | ₩17,351 | ₩17,914 | +2.77% | 357.7만 |
|---|
| 2025.12.16 | ₩17,324 | ₩17,485 | ₩17,083 | ₩17,459 | +0.77% | 336.3만 |
|---|
| 2025.12.15 | ₩17,633 | ₩17,928 | ₩17,083 | ₩17,217 | -2.36% | 389.5만 |
|---|
| 2025.12.12 | ₩18,008 | ₩18,156 | ₩17,485 | ₩17,619 | -2.16% | 248.3만 |
|---|
| 2025.12.11 | ₩18,102 | ₩18,276 | ₩17,888 | ₩18,008 | -0.52% | 249.8만 |
|---|
| 2025.12.10 | ₩17,901 | ₩18,209 | ₩17,619 | ₩18,129 | +1.27% | 279.2만 |
|---|
| 2025.12.09 | ₩17,512 | ₩17,955 | ₩17,338 | ₩17,861 | +1.99% | 337.7만 |
|---|
| 2025.12.08 | ₩17,807 | ₩18,022 | ₩17,485 | ₩17,539 | -1.51% | 413.2만 |
|---|
| 2025.12.05 | ₩18,102 | ₩18,263 | ₩17,941 | ₩18,022 | -0.44% | 270.7만 |
|---|
| 2025.12.04 | ₩18,773 | ₩18,866 | ₩17,888 | ₩18,089 | -3.64% | 296.1만 |
|---|
| 2025.12.03 | ₩18,370 | ₩18,934 | ₩18,317 | ₩18,719 | +1.90% | 276.6만 |
|---|
| 2025.12.02 | ₩18,491 | ₩18,598 | ₩18,209 | ₩18,250 | -1.31% | 426.4만 |
|---|
| 2025.12.01 | ₩17,847 | ₩18,799 | ₩17,821 | ₩18,571 | +4.06% | 551.7만 |
|---|
| 2025.11.28 | ₩17,834 | ₩18,102 | ₩17,780 | ₩17,901 | +0.38% | 228.9만 |
|---|
| 2025.11.26 | ₩17,391 | ₩18,049 | ₩17,351 | ₩17,995 | +3.47% | 383.8만 |
|---|
| 2025.11.25 | ₩17,164 | ₩17,740 | ₩17,164 | ₩17,324 | +0.94% | 421.2만 |
|---|
| 2025.11.24 | ₩16,962 | ₩17,083 | ₩16,614 | ₩17,029 | +0.40% | 417.2만 |
|---|
| 2025.11.21 | ₩16,466 | ₩17,083 | ₩16,319 | ₩16,949 | +2.93% | 476.7만 |
|---|
| 2025.11.20 | ₩17,177 | ₩17,298 | ₩16,386 | ₩16,439 | -4.29% | 405.1만 |
|---|
| 2025.11.19 | ₩17,874 | ₩17,941 | ₩16,949 | ₩17,190 | -3.83% | 473.3만 |
|---|
| 2025.11.18 | ₩18,102 | ₩18,129 | ₩17,767 | ₩17,955 | -0.81% | 524.5만 |
|---|
| 2025.11.17 | ₩18,491 | ₩18,558 | ₩18,022 | ₩18,183 | -1.67% | 327.8만 |
|---|
| 2025.11.14 | ₩18,732 | ₩18,732 | ₩18,049 | ₩18,478 | -1.36% | 498.5만 |
|---|
| 2025.11.13 | ₩18,947 | ₩19,188 | ₩18,625 | ₩18,732 | -1.13% | 348.1만 |
|---|
| 2025.11.12 | ₩19,161 | ₩19,443 | ₩18,947 | ₩18,987 | -0.91% | 469.8만 |
|---|
| 2025.11.11 | ₩19,188 | ₩19,443 | ₩19,081 | ₩19,175 | -0.07% | 375.6만 |
|---|
| 2025.11.10 | ₩19,416 | ₩19,430 | ₩18,934 | ₩19,108 | -1.59% | 493만 |
|---|
| 2025.11.07 | ₩19,939 | ₩20,006 | ₩19,001 | ₩19,363 | -2.89% | 489.9만 |
|---|
| 2025.11.06 | ₩20,408 | ₩20,408 | ₩19,389 | ₩20,020 | -1.91% | 560.2만 |
|---|
| 2025.11.05 | ₩22,795 | ₩23,439 | ₩20,181 | ₩20,248 | -11.18% | 1204만 |
|---|
| 2025.11.04 | ₩27,475 | ₩27,649 | ₩27,059 | ₩27,073 | -1.46% | 363.7만 |
|---|
| 2025.11.03 | ₩27,529 | ₩27,690 | ₩27,167 | ₩27,529 | 0.00% | 263.5만 |
|---|
| 2025.10.31 | ₩27,448 | ₩28,172 | ₩27,354 | ₩27,810 | +1.32% | 312.5만 |
|---|
| 2025.10.30 | ₩28,347 | ₩28,601 | ₩27,408 | ₩27,676 | -2.37% | 293.4만 |
|---|
| 2025.10.29 | ₩28,749 | ₩29,151 | ₩28,387 | ₩28,534 | -0.75% | 196.7만 |
|---|
| 2025.10.28 | ₩29,285 | ₩29,285 | ₩28,548 | ₩28,963 | -1.10% | 165만 |
|---|
| 2025.10.27 | ₩28,776 | ₩29,513 | ₩28,347 | ₩29,419 | +2.24% | 283.5만 |
|---|
| 2025.10.24 | ₩29,030 | ₩29,258 | ₩28,762 | ₩28,776 | -0.88% | 133.7만 |
|---|
| 2025.10.23 | ₩29,111 | ₩29,218 | ₩28,561 | ₩28,829 | -0.97% | 144.5만 |
|---|
| 2025.10.22 | ₩29,446 | ₩29,527 | ₩28,977 | ₩29,030 | -1.41% | 138.1만 |
|---|
| 2025.10.21 | ₩29,098 | ₩29,460 | ₩28,776 | ₩29,406 | +1.06% | 169.1만 |
|---|
| 2025.10.20 | ₩29,165 | ₩29,165 | ₩28,508 | ₩29,098 | -0.23% | 170.8만 |
|---|
| 2025.10.17 | ₩28,870 | ₩29,111 | ₩28,682 | ₩28,990 | +0.42% | 93.3만 |
|---|
| 2025.10.16 | ₩28,588 | ₩29,098 | ₩28,494 | ₩28,870 | +0.98% | 164.2만 |
|---|
| 2025.10.15 | ₩28,950 | ₩29,285 | ₩28,440 | ₩28,668 | -0.97% | 167.5만 |
|---|
| 2025.10.14 | ₩28,320 | ₩29,406 | ₩28,226 | ₩29,044 | +2.56% | 179.3만 |
|---|
| 2025.10.13 | ₩28,575 | ₩28,910 | ₩28,414 | ₩28,414 | -0.56% | 153.2만 |
|---|
| 2025.10.10 | ₩28,977 | ₩29,071 | ₩27,824 | ₩28,494 | -1.67% | 219.2만 |
|---|