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 | ₩19,100 | ₩20,817 | ₩19,100 | ₩20,200 | +5.76% | 435.7만 |
| 2026.10.08 | ₩19,382 | ₩19,529 | ₩18,912 | ₩19,449 | +0.35% | 287.9만 |
| 2026.10.07 | ₩18,778 | ₩19,610 | ₩18,778 | ₩19,516 | +3.93% | 190.7만 |
| 2026.10.06 | ₩19,543 | ₩19,623 | ₩18,658 | ₩18,778 | -3.91% | 203.5만 |
| 2026.10.05 | ₩19,047 | ₩19,556 | ₩18,805 | ₩19,369 | +1.69% | 187.8만 |
| 2026.10.02 | ₩19,020 | ₩19,851 | ₩18,939 | ₩19,127 | +0.56% | 216.9만 |
| 2026.10.01 | ₩19,744 | ₩19,945 | ₩18,805 | ₩18,805 | -4.76% | 263.6만 |
| 2026.09.30 | ₩20,214 | ₩20,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,798 |
| -2.06% |
| 254.9만 |
| 2026.09.29 | ₩20,294 | ₩20,388 | ₩19,905 | ₩20,120 | -0.86% | 259.9만 |
|---|
| 2026.09.28 | ₩20,401 | ₩20,696 | ₩19,986 | ₩20,254 | -0.72% | 288.9만 |
|---|
| 2026.09.25 | ₩19,865 | ₩21,045 | ₩19,073 | ₩20,683 | +4.12% | 427.5만 |
|---|
| 2026.09.24 | ₩18,604 | ₩20,254 | ₩18,564 | ₩19,690 | +5.84% | 773.4만 |
|---|
| 2026.09.23 | ₩19,073 | ₩19,395 | ₩18,456 | ₩18,564 | -2.67% | 145.6만 |
|---|
| 2026.09.22 | ₩19,047 | ₩19,382 | ₩18,993 | ₩19,194 | +0.77% | 232.2만 |
|---|
| 2026.09.21 | ₩18,778 | ₩19,073 | ₩18,255 | ₩18,953 | +0.93% | 170.9만 |
|---|
| 2026.09.18 | ₩18,041 | ₩18,336 | ₩17,638 | ₩18,188 | +0.82% | 687.8만 |
|---|
| 2026.09.17 | ₩18,443 | ₩18,523 | ₩17,799 | ₩18,081 | -1.96% | 224.7만 |
|---|
| 2026.09.16 | ₩18,322 | ₩18,564 | ₩17,906 | ₩18,161 | -0.88% | 210.6만 |
|---|
| 2026.09.15 | ₩18,336 | ₩18,537 | ₩18,041 | ₩18,188 | -0.80% | 228.1만 |
|---|
| 2026.09.14 | ₩18,376 | ₩19,154 | ₩18,228 | ₩18,309 | -0.36% | 192.5만 |
|---|
| 2026.09.11 | ₩18,202 | ₩18,456 | ₩18,108 | ₩18,322 | +0.66% | 182.9만 |
|---|
| 2026.09.10 | ₩19,087 | ₩19,422 | ₩18,202 | ₩18,228 | -4.50% | 198.3만 |
|---|
| 2026.09.09 | ₩19,664 | ₩19,690 | ₩19,020 | ₩19,234 | -2.18% | 270.2만 |
|---|
| 2026.09.08 | ₩19,865 | ₩19,972 | ₩19,422 | ₩19,556 | -1.55% | 306.2만 |
|---|
| 2026.09.04 | ₩18,872 | ₩20,120 | ₩18,872 | ₩20,012 | +6.04% | 219.7만 |
|---|
| 2026.09.03 | ₩19,731 | ₩19,851 | ₩18,912 | ₩19,140 | -2.99% | 187.4만 |
|---|
| 2026.09.02 | ₩19,382 | ₩19,918 | ₩19,181 | ₩19,436 | +0.28% | 268.7만 |
|---|
| 2026.09.01 | ₩19,476 | ₩19,986 | ₩19,208 | ₩19,355 | -0.62% | 368.9만 |
|---|
| 2026.08.31 | ₩19,234 | ₩19,717 | ₩19,127 | ₩19,637 | +2.09% | 247만 |
|---|
| 2026.08.28 | ₩18,899 | ₩19,543 | ₩18,778 | ₩19,422 | +2.77% | 260.4만 |
|---|
| 2026.08.27 | ₩19,623 | ₩19,650 | ₩18,993 | ₩19,275 | -1.78% | 273.7만 |
|---|
| 2026.08.26 | ₩19,462 | ₩19,851 | ₩19,288 | ₩19,798 | +1.72% | 260.2만 |
|---|
| 2026.08.25 | ₩19,073 | ₩19,637 | ₩18,792 | ₩19,422 | +1.83% | 316.6만 |
|---|
| 2026.08.24 | ₩19,020 | ₩19,248 | ₩18,832 | ₩19,140 | +0.63% | 210.5만 |
|---|
| 2026.08.21 | ₩18,349 | ₩19,127 | ₩18,135 | ₩19,114 | +4.17% | 260.3만 |
|---|
| 2026.08.20 | ₩18,389 | ₩18,711 | ₩18,094 | ₩18,376 | -0.07% | 237만 |
|---|
| 2026.08.19 | ₩17,692 | ₩18,738 | ₩17,692 | ₩18,725 | +5.84% | 257.2만 |
|---|
| 2026.08.18 | ₩17,383 | ₩17,692 | ₩17,169 | ₩17,397 | +0.08% | 218.2만 |
|---|
| 2026.08.17 | ₩17,491 | ₩17,719 | ₩17,182 | ₩17,196 | -1.69% | 213.7만 |
|---|
| 2026.08.14 | ₩17,061 | ₩17,518 | ₩16,914 | ₩17,491 | +2.52% | 206.2만 |
|---|
| 2026.08.13 | ₩17,169 | ₩17,544 | ₩16,780 | ₩17,209 | +0.23% | 252.9만 |
|---|
| 2026.08.12 | ₩16,874 | ₩17,115 | ₩16,310 | ₩17,021 | +0.87% | 236.2만 |
|---|
| 2026.08.11 | ₩16,807 | ₩17,370 | ₩16,659 | ₩17,236 | +2.55% | 227.1만 |
|---|
| 2026.08.10 | ₩16,941 | ₩17,142 | ₩16,579 | ₩16,954 | +0.08% | 200.6만 |
|---|
| 2026.08.07 | ₩17,075 | ₩17,491 | ₩16,659 | ₩17,222 | +0.86% | 210.7만 |
|---|
| 2026.08.06 | ₩17,705 | ₩17,705 | ₩16,592 | ₩16,820 | -5.00% | 426.7만 |
|---|
| 2026.08.05 | ₩16,927 | ₩18,322 | ₩16,914 | ₩17,799 | +5.15% | 819만 |
|---|
| 2026.08.04 | ₩14,137 | ₩14,473 | ₩13,896 | ₩14,459 | +2.28% | 286.1만 |
|---|
| 2026.08.03 | ₩13,829 | ₩14,352 | ₩13,829 | ₩14,325 | +3.59% | 328.9만 |
|---|
| 2026.07.31 | ₩13,735 | ₩13,856 | ₩13,427 | ₩13,561 | -1.27% | 288만 |
|---|
| 2026.07.30 | ₩13,950 | ₩14,030 | ₩13,735 | ₩13,829 | -0.87% | 269.6만 |
|---|
| 2026.07.29 | ₩13,668 | ₩14,178 | ₩13,641 | ₩13,990 | +2.36% | 388.9만 |
|---|
| 2026.07.28 | ₩13,883 | ₩14,258 | ₩13,614 | ₩13,815 | -0.48% | 270.1만 |
|---|
| 2026.07.27 | ₩13,842 | ₩14,084 | ₩13,587 | ₩13,601 | -1.74% | 313.9만 |
|---|
| 2026.07.24 | ₩13,655 | ₩13,963 | ₩13,453 | ₩13,534 | -0.88% | 254.5만 |
|---|
| 2026.07.23 | ₩13,815 | ₩13,829 | ₩13,225 | ₩13,547 | -1.94% | 301.4만 |
|---|
| 2026.07.22 | ₩14,285 | ₩14,486 | ₩14,003 | ₩14,044 | -1.69% | 279.9만 |
|---|
| 2026.07.21 | ₩14,070 | ₩14,298 | ₩13,789 | ₩14,044 | -0.19% | 184.9만 |
|---|
| 2026.07.20 | ₩14,500 | ₩14,526 | ₩13,990 | ₩14,204 | -2.04% | 233.4만 |
|---|
| 2026.07.17 | ₩14,875 | ₩15,237 | ₩14,084 | ₩14,379 | -3.34% | 266.9만 |
|---|
| 2026.07.16 | ₩13,802 | ₩14,996 | ₩13,802 | ₩14,969 | +8.45% | 303.9만 |
|---|
| 2026.07.15 | ₩13,319 | ₩13,883 | ₩13,292 | ₩13,614 | +2.22% | 264.6만 |
|---|
| 2026.07.14 | ₩13,547 | ₩13,681 | ₩13,158 | ₩13,279 | -1.98% | 263.5만 |
|---|
| 2026.07.13 | ₩13,775 | ₩14,003 | ₩13,561 | ₩13,641 | -0.97% | 281.9만 |
|---|
| 2026.07.10 | ₩14,164 | ₩14,312 | ₩13,641 | ₩13,708 | -3.22% | 339.4만 |
|---|
| 2026.07.09 | ₩13,963 | ₩14,513 | ₩13,923 | ₩13,963 | 0.00% | 276.6만 |
|---|
| 2026.07.08 | ₩15,023 | ₩15,023 | ₩14,030 | ₩14,111 | -6.07% | 286.5만 |
|---|
| 2026.07.07 | ₩15,009 | ₩15,546 | ₩14,835 | ₩15,009 | 0.00% | 375.3만 |
|---|
| 2026.07.06 | ₩14,754 | ₩15,076 | ₩14,459 | ₩14,875 | +0.82% | 252.8만 |
|---|
| 2026.07.02 | ₩14,070 | ₩14,821 | ₩14,003 | ₩14,781 | +5.05% | 333.6만 |
|---|
| 2026.07.01 | ₩14,084 | ₩14,191 | ₩13,695 | ₩13,829 | -1.81% | 544.4만 |
|---|
| 2026.06.30 | ₩13,614 | ₩14,298 | ₩13,427 | ₩13,936 | +2.36% | 392.3만 |
|---|
| 2026.06.29 | ₩13,279 | ₩13,520 | ₩12,823 | ₩13,480 | +1.52% | 435.6만 |
|---|
| 2026.06.26 | ₩12,970 | ₩13,708 | ₩12,957 | ₩13,346 | +2.90% | 2238.4만 |
|---|
| 2026.06.25 | ₩13,225 | ₩13,467 | ₩12,877 | ₩12,984 | -1.83% | 265.6만 |
|---|
| 2026.06.24 | ₩12,836 | ₩13,185 | ₩12,783 | ₩13,091 | +1.99% | 274.4만 |
|---|
| 2026.06.23 | ₩12,957 | ₩13,091 | ₩12,608 | ₩12,729 | -1.76% | 334만 |
|---|
| 2026.06.22 | ₩13,561 | ₩13,681 | ₩12,850 | ₩12,877 | -5.04% | 264.1만 |
|---|
| 2026.06.18 | ₩13,480 | ₩13,748 | ₩13,185 | ₩13,748 | +1.99% | 513.1만 |
|---|
| 2026.06.17 | ₩14,218 | ₩14,446 | ₩13,440 | ₩13,628 | -4.15% | 316.2만 |
|---|
| 2026.06.16 | ₩14,352 | ₩14,620 | ₩14,258 | ₩14,312 | -0.28% | 229.7만 |
|---|
| 2026.06.15 | ₩15,009 | ₩15,264 | ₩14,204 | ₩14,352 | -4.38% | 272.6만 |
|---|
| 2026.06.12 | ₩14,848 | ₩15,197 | ₩14,553 | ₩14,741 | -0.72% | 324.3만 |
|---|
| 2026.06.11 | ₩15,009 | ₩15,009 | ₩14,151 | ₩14,620 | -2.59% | 356.1만 |
|---|
| 2026.06.10 | ₩14,942 | ₩15,787 | ₩14,728 | ₩14,982 | +0.27% | 561.3만 |
|---|
| 2026.06.09 | ₩14,754 | ₩15,532 | ₩14,607 | ₩14,996 | +1.64% | 520.7만 |
|---|
| 2026.06.08 | ₩14,620 | ₩16,029 | ₩14,553 | ₩15,573 | +6.51% | 501.3만 |
|---|
| 2026.06.05 | ₩14,312 | ₩14,580 | ₩14,245 | ₩14,526 | +1.50% | 299.9만 |
|---|
| 2026.06.04 | ₩14,285 | ₩14,580 | ₩13,896 | ₩14,312 | +0.19% | 256.9만 |
|---|
| 2026.06.03 | ₩13,896 | ₩14,044 | ₩13,668 | ₩14,030 | +0.97% | 233.9만 |
|---|
| 2026.06.02 | ₩14,218 | ₩14,446 | ₩13,762 | ₩14,030 | -1.32% | 350.5만 |
|---|
| 2026.06.01 | ₩14,701 | ₩14,915 | ₩14,191 | ₩14,432 | -1.82% | 264.3만 |
|---|
| 2026.05.29 | ₩14,942 | ₩15,304 | ₩14,781 | ₩14,821 | -0.81% | 235.2만 |
|---|
| 2026.05.28 | ₩14,848 | ₩15,438 | ₩14,687 | ₩15,345 | +3.34% | 236.7만 |
|---|
| 2026.05.27 | ₩14,714 | ₩15,264 | ₩14,687 | ₩14,969 | +1.73% | 341.7만 |
|---|
| 2026.05.26 | ₩15,210 | ₩15,358 | ₩14,419 | ₩14,486 | -4.76% | 306.1만 |
|---|
| 2026.05.22 | ₩15,318 | ₩15,506 | ₩14,902 | ₩15,049 | -1.75% | 228.4만 |
|---|
| 2026.05.21 | ₩14,808 | ₩15,264 | ₩14,593 | ₩15,224 | +2.81% | 224만 |
|---|
| 2026.05.20 | ₩14,191 | ₩15,009 | ₩14,124 | ₩14,969 | +5.48% | 241.8만 |
|---|
| 2026.05.19 | ₩14,339 | ₩14,513 | ₩14,124 | ₩14,231 | -0.75% | 253.1만 |
|---|
| 2026.05.18 | ₩14,339 | ₩14,687 | ₩14,272 | ₩14,325 | -0.09% | 227.6만 |
|---|
| 2026.05.15 | ₩14,379 | ₩14,620 | ₩14,111 | ₩14,231 | -1.03% | 243.7만 |
|---|
| 2026.05.14 | ₩14,768 | ₩15,036 | ₩14,513 | ₩14,540 | -1.54% | 284.5만 |
|---|
| 2026.05.13 | ₩14,902 | ₩15,076 | ₩14,526 | ₩14,634 | -1.80% | 226.6만 |
|---|
| 2026.05.12 | ₩14,781 | ₩15,063 | ₩14,687 | ₩14,915 | +0.91% | 294.7만 |
|---|
| 2026.05.11 | ₩15,881 | ₩15,881 | ₩14,821 | ₩14,848 | -6.50% | 262.8만 |
|---|
| 2026.05.08 | ₩15,801 | ₩16,069 | ₩15,452 | ₩15,707 | -0.59% | 245.1만 |
|---|
| 2026.05.07 | ₩16,377 | ₩16,565 | ₩15,707 | ₩15,720 | -4.01% | 269.9만 |
|---|
| 2026.05.06 | ₩16,458 | ₩16,874 | ₩15,559 | ₩16,444 | -0.08% | 441.4만 |
|---|
| 2026.05.05 | ₩15,371 | ₩15,653 | ₩15,170 | ₩15,613 | +1.57% | 247만 |
|---|
| 2026.05.04 | ₩15,948 | ₩16,015 | ₩15,264 | ₩15,278 | -4.21% | 173.6만 |
|---|
| 2026.05.01 | ₩16,042 | ₩16,109 | ₩15,734 | ₩15,988 | -0.33% | 172.9만 |
|---|
| 2026.04.30 | ₩15,264 | ₩16,082 | ₩15,184 | ₩15,881 | +4.04% | 239만 |
|---|
| 2026.04.29 | ₩15,438 | ₩15,586 | ₩15,103 | ₩15,143 | -1.91% | 175.3만 |
|---|
| 2026.04.28 | ₩15,479 | ₩15,693 | ₩15,264 | ₩15,438 | -0.26% | 173.4만 |
|---|
| 2026.04.27 | ₩15,827 | ₩16,163 | ₩15,398 | ₩15,412 | -2.63% | 283.9만 |
|---|
| 2026.04.24 | ₩15,787 | ₩15,935 | ₩15,599 | ₩15,854 | +0.42% | 206.1만 |
|---|
| 2026.04.23 | ₩15,881 | ₩16,096 | ₩15,371 | ₩15,680 | -1.27% | 211.1만 |
|---|
| 2026.04.22 | ₩15,854 | ₩16,163 | ₩15,626 | ₩15,854 | 0.00% | 209.9만 |
|---|
| 2026.04.21 | ₩16,149 | ₩16,270 | ₩15,613 | ₩15,734 | -2.57% | 210.8만 |
|---|
| 2026.04.20 | ₩15,653 | ₩16,270 | ₩15,653 | ₩16,149 | +3.17% | 187.7만 |
|---|
| 2026.04.17 | ₩15,613 | ₩15,948 | ₩15,546 | ₩15,827 | +1.37% | 187.9만 |
|---|
| 2026.04.16 | ₩15,331 | ₩15,492 | ₩15,130 | ₩15,318 | -0.09% | 153.7만 |
|---|
| 2026.04.15 | ₩15,452 | ₩15,519 | ₩15,103 | ₩15,304 | -0.95% | 205.6만 |
|---|
| 2026.04.14 | ₩15,224 | ₩15,599 | ₩15,049 | ₩15,385 | +1.06% | 217.1만 |
|---|
| 2026.04.13 | ₩14,231 | ₩15,197 | ₩13,950 | ₩15,170 | +6.60% | 306.5만 |
|---|
| 2026.04.10 | ₩14,365 | ₩14,728 | ₩14,298 | ₩14,567 | +1.40% | 193.8만 |
|---|
| 2026.04.09 | ₩14,298 | ₩14,473 | ₩14,030 | ₩14,218 | -0.56% | 218.9만 |
|---|
| 2026.04.08 | ₩14,741 | ₩14,875 | ₩14,298 | ₩14,526 | -1.46% | 336만 |
|---|
| 2026.04.07 | ₩14,285 | ₩15,264 | ₩14,084 | ₩14,164 | -0.85% | 696.6만 |
|---|
| 2026.04.06 | ₩14,379 | ₩14,593 | ₩14,097 | ₩14,204 | -1.21% | 396.6만 |
|---|
| 2026.04.02 | ₩14,567 | ₩15,184 | ₩14,379 | ₩14,553 | -0.09% | 314.7만 |
|---|
| 2026.04.01 | ₩14,486 | ₩15,090 | ₩14,285 | ₩14,754 | +1.85% | 588.8만 |
|---|
| 2026.03.31 | ₩13,239 | ₩14,486 | ₩13,185 | ₩14,406 | +8.81% | 503.3만 |
|---|
| 2026.03.30 | ₩12,903 | ₩13,185 | ₩12,622 | ₩13,038 | +1.04% | 305만 |
|---|
| 2026.03.27 | ₩12,501 | ₩12,930 | ₩12,407 | ₩12,783 | +2.25% | 285만 |
|---|
| 2026.03.26 | ₩12,890 | ₩13,467 | ₩12,581 | ₩12,581 | -2.39% | 311.4만 |
|---|
| 2026.03.25 | ₩13,252 | ₩13,400 | ₩12,649 | ₩12,997 | -1.92% | 249.6만 |
|---|
| 2026.03.24 | ₩12,608 | ₩13,158 | ₩12,488 | ₩12,930 | +2.55% | 376.8만 |
|---|
| 2026.03.23 | ₩12,742 | ₩13,118 | ₩12,514 | ₩12,836 | +0.74% | 355.3만 |
|---|
| 2026.03.20 | ₩12,890 | ₩12,957 | ₩12,380 | ₩12,407 | -3.75% | 582.8만 |
|---|
| 2026.03.19 | ₩13,266 | ₩13,427 | ₩12,930 | ₩12,944 | -2.43% | 290.5만 |
|---|
| 2026.03.18 | ₩13,587 | ₩13,708 | ₩13,038 | ₩13,333 | -1.88% | 316.1만 |
|---|
| 2026.03.17 | ₩13,279 | ₩14,057 | ₩13,252 | ₩13,815 | +4.04% | 516.5만 |
|---|
| 2026.03.16 | ₩12,635 | ₩13,091 | ₩12,474 | ₩13,038 | +3.18% | 418.8만 |
|---|
| 2026.03.13 | ₩12,823 | ₩13,105 | ₩12,380 | ₩12,474 | -2.72% | 491.7만 |
|---|
| 2026.03.12 | ₩13,024 | ₩13,105 | ₩12,407 | ₩12,635 | -2.99% | 509.6만 |
|---|
| 2026.03.11 | ₩13,413 | ₩13,802 | ₩13,011 | ₩13,158 | -1.90% | 457.7만 |
|---|
| 2026.03.10 | ₩13,655 | ₩14,124 | ₩13,440 | ₩13,547 | -0.79% | 374.2만 |
|---|
| 2026.03.09 | ₩14,084 | ₩14,084 | ₩13,292 | ₩13,802 | -2.00% | 569.6만 |
|---|
| 2026.03.06 | ₩14,835 | ₩14,862 | ₩14,285 | ₩14,379 | -3.07% | 380.9만 |
|---|
| 2026.03.05 | ₩15,532 | ₩15,640 | ₩14,929 | ₩15,023 | -3.28% | 415.6만 |
|---|
| 2026.03.04 | ₩15,278 | ₩15,827 | ₩15,264 | ₩15,680 | +2.63% | 334.7만 |
|---|
| 2026.03.03 | ₩16,337 | ₩16,391 | ₩15,157 | ₩15,278 | -6.49% | 606만 |
|---|
| 2026.03.02 | ₩17,169 | ₩17,263 | ₩16,525 | ₩16,552 | -3.59% | 547.9만 |
|---|
| 2026.02.27 | ₩18,859 | ₩19,167 | ₩17,705 | ₩17,732 | -5.97% | 576.2만 |
|---|
| 2026.02.26 | ₩17,839 | ₩19,060 | ₩16,847 | ₩19,033 | +6.69% | 820.4만 |
|---|
| 2026.02.25 | ₩19,597 | ₩19,731 | ₩18,980 | ₩19,328 | -1.37% | 374.7만 |
|---|
| 2026.02.24 | ₩19,529 | ₩19,825 | ₩19,476 | ₩19,597 | +0.34% | 188.8만 |
|---|
| 2026.02.23 | ₩19,959 | ₩20,160 | ₩19,516 | ₩19,516 | -2.22% | 275.5만 |
|---|
| 2026.02.20 | ₩19,986 | ₩20,187 | ₩19,623 | ₩20,079 | +0.47% | 311.3만 |
|---|
| 2026.02.19 | ₩19,610 | ₩19,999 | ₩19,422 | ₩19,972 | +1.85% | 177.1만 |
|---|
| 2026.02.18 | ₩19,275 | ₩19,757 | ₩19,181 | ₩19,556 | +1.46% | 229.5만 |
|---|
| 2026.02.17 | ₩19,731 | ₩19,838 | ₩19,275 | ₩19,369 | -1.84% | 254.7만 |
|---|
| 2026.02.13 | ₩19,503 | ₩19,731 | ₩19,208 | ₩19,503 | 0.00% | 139.3만 |
|---|
| 2026.02.12 | ₩19,583 | ₩19,771 | ₩19,047 | ₩19,288 | -1.51% | 204.5만 |
|---|
| 2026.02.11 | ₩19,275 | ₩19,650 | ₩19,073 | ₩19,583 | +1.60% | 198.7만 |
|---|
| 2026.02.10 | ₩19,355 | ₩19,704 | ₩19,261 | ₩19,301 | -0.28% | 207.3만 |
|---|
| 2026.02.09 | ₩19,556 | ₩19,583 | ₩19,154 | ₩19,208 | -1.78% | 233만 |
|---|
| 2026.02.06 | ₩19,208 | ₩19,731 | ₩19,060 | ₩19,637 | +2.23% | 206.4만 |
|---|
| 2026.02.05 | ₩19,704 | ₩19,757 | ₩18,953 | ₩19,140 | -2.86% | 203.3만 |
|---|
| 2026.02.04 | ₩18,966 | ₩19,878 | ₩18,966 | ₩19,731 | +4.03% | 224.2만 |
|---|
| 2026.02.03 | ₩19,100 | ₩19,583 | ₩18,792 | ₩18,966 | -0.70% | 184만 |
|---|
| 2026.02.02 | ₩19,006 | ₩19,248 | ₩18,617 | ₩19,208 | +1.06% | 191.4만 |
|---|
| 2026.01.30 | ₩18,470 | ₩19,167 | ₩18,336 | ₩19,060 | +3.20% | 317.3만 |
|---|
| 2026.01.29 | ₩18,752 | ₩18,805 | ₩18,215 | ₩18,430 | -1.72% | 195.3만 |
|---|
| 2026.01.28 | ₩18,819 | ₩19,047 | ₩18,617 | ₩18,711 | -0.57% | 189.2만 |
|---|
| 2026.01.27 | ₩19,033 | ₩19,261 | ₩18,631 | ₩18,778 | -1.34% | 298.4만 |
|---|
| 2026.01.26 | ₩19,865 | ₩19,959 | ₩19,181 | ₩19,315 | -2.77% | 255만 |
|---|
| 2026.01.23 | ₩20,187 | ₩20,348 | ₩19,690 | ₩19,744 | -2.19% | 210.5만 |
|---|
| 2026.01.22 | ₩19,838 | ₩20,321 | ₩19,020 | ₩20,227 | +1.96% | 297.9만 |
|---|
| 2026.01.21 | ₩20,388 | ₩20,388 | ₩19,878 | ₩19,999 | -1.91% | 222.1만 |
|---|
| 2026.01.20 | ₩19,932 | ₩20,629 | ₩19,664 | ₩20,240 | +1.55% | 227.5만 |
|---|
| 2026.01.16 | ₩20,361 | ₩20,361 | ₩20,012 | ₩20,160 | -0.99% | 183.6만 |
|---|
| 2026.01.15 | ₩19,918 | ₩20,428 | ₩19,583 | ₩20,348 | +2.15% | 220.2만 |
|---|
| 2026.01.14 | ₩20,214 | ₩20,482 | ₩19,784 | ₩19,932 | -1.39% | 223.5만 |
|---|
| 2026.01.13 | ₩20,160 | ₩20,254 | ₩19,838 | ₩20,200 | +0.20% | 210.6만 |
|---|
| 2026.01.12 | ₩20,267 | ₩20,401 | ₩19,945 | ₩20,039 | -1.13% | 237.3만 |
|---|
| 2026.01.09 | ₩19,851 | ₩20,240 | ₩19,664 | ₩20,227 | +1.89% | 227.2만 |
|---|
| 2026.01.08 | ₩19,436 | ₩20,133 | ₩19,355 | ₩19,717 | +1.45% | 263.2만 |
|---|
| 2026.01.07 | ₩19,892 | ₩19,892 | ₩19,328 | ₩19,570 | -1.62% | 268.5만 |
|---|
| 2026.01.06 | ₩19,087 | ₩19,851 | ₩19,087 | ₩19,784 | +3.65% | 438.4만 |
|---|
| 2026.01.05 | ₩18,778 | ₩19,556 | ₩18,604 | ₩19,006 | +1.21% | 372.8만 |
|---|
| 2026.01.02 | ₩18,778 | ₩18,926 | ₩18,483 | ₩18,631 | -0.79% | 282.7만 |
|---|
| 2025.12.31 | ₩18,631 | ₩18,792 | ₩18,510 | ₩18,671 | +0.22% | 192.6만 |
|---|
| 2025.12.30 | ₩18,658 | ₩18,872 | ₩18,550 | ₩18,698 | +0.22% | 210.1만 |
|---|
| 2025.12.29 | ₩18,523 | ₩18,792 | ₩18,282 | ₩18,658 | +0.72% | 303.3만 |
|---|
| 2025.12.26 | ₩18,443 | ₩18,631 | ₩18,322 | ₩18,537 | +0.51% | 172.9만 |
|---|
| 2025.12.24 | ₩18,228 | ₩18,644 | ₩18,188 | ₩18,443 | +1.18% | 143만 |
|---|
| 2025.12.23 | ₩18,108 | ₩18,363 | ₩17,799 | ₩18,349 | +1.33% | 348.5만 |
|---|
| 2025.12.22 | ₩17,772 | ₩18,510 | ₩17,705 | ₩18,041 | +1.51% | 379.6만 |
|---|
| 2025.12.19 | ₩17,786 | ₩17,960 | ₩17,437 | ₩17,746 | -0.23% | 2864만 |
|---|
| 2025.12.18 | ₩17,839 | ₩17,987 | ₩17,357 | ₩17,853 | +0.08% | 393.7만 |
|---|
| 2025.12.17 | ₩17,437 | ₩17,987 | ₩17,357 | ₩17,920 | +2.77% | 357.7만 |
|---|
| 2025.12.16 | ₩17,330 | ₩17,491 | ₩17,088 | ₩17,464 | +0.77% | 336.3만 |
|---|
| 2025.12.15 | ₩17,638 | ₩17,933 | ₩17,088 | ₩17,222 | -2.36% | 389.5만 |
|---|
| 2025.12.12 | ₩18,014 | ₩18,161 | ₩17,491 | ₩17,625 | -2.16% | 248.3만 |
|---|
| 2025.12.11 | ₩18,108 | ₩18,282 | ₩17,893 | ₩18,014 | -0.52% | 249.8만 |
|---|
| 2025.12.10 | ₩17,906 | ₩18,215 | ₩17,625 | ₩18,135 | +1.27% | 279.2만 |
|---|
| 2025.12.09 | ₩17,518 | ₩17,960 | ₩17,343 | ₩17,866 | +1.99% | 337.7만 |
|---|
| 2025.12.08 | ₩17,813 | ₩18,027 | ₩17,491 | ₩17,544 | -1.51% | 413.2만 |
|---|
| 2025.12.05 | ₩18,108 | ₩18,269 | ₩17,947 | ₩18,027 | -0.44% | 270.7만 |
|---|
| 2025.12.04 | ₩18,778 | ₩18,872 | ₩17,893 | ₩18,094 | -3.64% | 296.1만 |
|---|
| 2025.12.03 | ₩18,376 | ₩18,939 | ₩18,322 | ₩18,725 | +1.90% | 276.6만 |
|---|
| 2025.12.02 | ₩18,497 | ₩18,604 | ₩18,215 | ₩18,255 | -1.31% | 426.4만 |
|---|
| 2025.12.01 | ₩17,853 | ₩18,805 | ₩17,826 | ₩18,577 | +4.06% | 551.7만 |
|---|
| 2025.11.28 | ₩17,839 | ₩18,108 | ₩17,786 | ₩17,906 | +0.38% | 228.9만 |
|---|
| 2025.11.26 | ₩17,397 | ₩18,054 | ₩17,357 | ₩18,000 | +3.47% | 383.8만 |
|---|
| 2025.11.25 | ₩17,169 | ₩17,746 | ₩17,169 | ₩17,330 | +0.94% | 421.2만 |
|---|
| 2025.11.24 | ₩16,968 | ₩17,088 | ₩16,619 | ₩17,035 | +0.40% | 417.2만 |
|---|
| 2025.11.21 | ₩16,471 | ₩17,088 | ₩16,324 | ₩16,954 | +2.93% | 476.7만 |
|---|
| 2025.11.20 | ₩17,182 | ₩17,303 | ₩16,391 | ₩16,444 | -4.29% | 405.1만 |
|---|
| 2025.11.19 | ₩17,880 | ₩17,947 | ₩16,954 | ₩17,196 | -3.83% | 473.3만 |
|---|
| 2025.11.18 | ₩18,108 | ₩18,135 | ₩17,772 | ₩17,960 | -0.81% | 524.5만 |
|---|
| 2025.11.17 | ₩18,497 | ₩18,564 | ₩18,027 | ₩18,188 | -1.67% | 327.8만 |
|---|
| 2025.11.14 | ₩18,738 | ₩18,738 | ₩18,054 | ₩18,483 | -1.36% | 498.5만 |
|---|
| 2025.11.13 | ₩18,953 | ₩19,194 | ₩18,631 | ₩18,738 | -1.13% | 348.1만 |
|---|
| 2025.11.12 | ₩19,167 | ₩19,449 | ₩18,953 | ₩18,993 | -0.91% | 469.8만 |
|---|
| 2025.11.11 | ₩19,194 | ₩19,449 | ₩19,087 | ₩19,181 | -0.07% | 375.6만 |
|---|
| 2025.11.10 | ₩19,422 | ₩19,436 | ₩18,939 | ₩19,114 | -1.59% | 493만 |
|---|
| 2025.11.07 | ₩19,945 | ₩20,012 | ₩19,006 | ₩19,369 | -2.89% | 489.9만 |
|---|
| 2025.11.06 | ₩20,415 | ₩20,415 | ₩19,395 | ₩20,026 | -1.91% | 560.2만 |
|---|
| 2025.11.05 | ₩22,802 | ₩23,446 | ₩20,187 | ₩20,254 | -11.18% | 1204만 |
|---|
| 2025.11.04 | ₩27,483 | ₩27,658 | ₩27,068 | ₩27,081 | -1.46% | 363.7만 |
|---|
| 2025.11.03 | ₩27,537 | ₩27,698 | ₩27,175 | ₩27,537 | 0.00% | 263.5만 |
|---|
| 2025.10.31 | ₩27,457 | ₩28,181 | ₩27,363 | ₩27,819 | +1.32% | 312.5만 |
|---|
| 2025.10.30 | ₩28,355 | ₩28,610 | ₩27,416 | ₩27,685 | -2.37% | 293.4만 |
|---|
| 2025.10.29 | ₩28,758 | ₩29,160 | ₩28,396 | ₩28,543 | -0.75% | 196.7만 |
|---|
| 2025.10.28 | ₩29,294 | ₩29,294 | ₩28,556 | ₩28,972 | -1.10% | 165만 |
|---|
| 2025.10.27 | ₩28,785 | ₩29,522 | ₩28,355 | ₩29,428 | +2.24% | 283.5만 |
|---|
| 2025.10.24 | ₩29,039 | ₩29,267 | ₩28,771 | ₩28,785 | -0.88% | 133.7만 |
|---|
| 2025.10.23 | ₩29,120 | ₩29,227 | ₩28,570 | ₩28,838 | -0.97% | 144.5만 |
|---|
| 2025.10.22 | ₩29,455 | ₩29,536 | ₩28,986 | ₩29,039 | -1.41% | 138.1만 |
|---|
| 2025.10.21 | ₩29,106 | ₩29,469 | ₩28,785 | ₩29,415 | +1.06% | 169.1만 |
|---|
| 2025.10.20 | ₩29,173 | ₩29,173 | ₩28,516 | ₩29,106 | -0.23% | 170.8만 |
|---|
| 2025.10.17 | ₩28,878 | ₩29,120 | ₩28,691 | ₩28,999 | +0.42% | 93.3만 |
|---|
| 2025.10.16 | ₩28,597 | ₩29,106 | ₩28,503 | ₩28,878 | +0.98% | 164.2만 |
|---|
| 2025.10.15 | ₩28,959 | ₩29,294 | ₩28,449 | ₩28,677 | -0.97% | 167.5만 |
|---|
| 2025.10.14 | ₩28,328 | ₩29,415 | ₩28,235 | ₩29,053 | +2.56% | 179.3만 |
|---|
| 2025.10.13 | ₩28,583 | ₩28,919 | ₩28,422 | ₩28,422 | -0.56% | 153.2만 |
|---|
| 2025.10.10 | ₩28,986 | ₩29,080 | ₩27,832 | ₩28,503 | -1.67% | 219.2만 |
|---|