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 | ₩19,097 | ₩20,813 | ₩19,097 | ₩20,197 | +5.76% | 435.7만 |
| 2026.10.08 | ₩19,378 | ₩19,526 | ₩18,909 | ₩19,446 | +0.35% | 287.9만 |
| 2026.10.07 | ₩18,775 | ₩19,606 | ₩18,775 | ₩19,513 | +3.93% | 190.7만 |
| 2026.10.06 | ₩19,539 | ₩19,620 | ₩18,654 | ₩18,775 | -3.91% | 203.5만 |
| 2026.10.05 | ₩19,043 | ₩19,553 | ₩18,802 | ₩19,365 | +1.69% | 187.8만 |
| 2026.10.02 | ₩19,016 | ₩19,848 | ₩18,936 | ₩19,124 | +0.56% | 216.9만 |
| 2026.10.01 | ₩19,741 | ₩19,942 | ₩18,802 | ₩18,802 | -4.76% | 263.6만 |
| 2026.09.30 | ₩20,210 | ₩20,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,794 |
| -2.06% |
| 254.9만 |
| 2026.09.29 | ₩20,290 | ₩20,384 | ₩19,901 | ₩20,116 | -0.86% | 259.9만 |
|---|
| 2026.09.28 | ₩20,398 | ₩20,693 | ₩19,982 | ₩20,250 | -0.72% | 288.9만 |
|---|
| 2026.09.25 | ₩19,861 | ₩21,041 | ₩19,070 | ₩20,679 | +4.12% | 427.5만 |
|---|
| 2026.09.24 | ₩18,601 | ₩20,250 | ₩18,560 | ₩19,687 | +5.84% | 773.4만 |
|---|
| 2026.09.23 | ₩19,070 | ₩19,392 | ₩18,453 | ₩18,560 | -2.67% | 145.6만 |
|---|
| 2026.09.22 | ₩19,043 | ₩19,378 | ₩18,990 | ₩19,191 | +0.77% | 232.2만 |
|---|
| 2026.09.21 | ₩18,775 | ₩19,070 | ₩18,252 | ₩18,949 | +0.93% | 170.9만 |
|---|
| 2026.09.18 | ₩18,037 | ₩18,332 | ₩17,635 | ₩18,185 | +0.82% | 687.8만 |
|---|
| 2026.09.17 | ₩18,440 | ₩18,520 | ₩17,796 | ₩18,078 | -1.96% | 224.7만 |
|---|
| 2026.09.16 | ₩18,319 | ₩18,560 | ₩17,903 | ₩18,158 | -0.88% | 210.6만 |
|---|
| 2026.09.15 | ₩18,332 | ₩18,534 | ₩18,037 | ₩18,185 | -0.80% | 228.1만 |
|---|
| 2026.09.14 | ₩18,373 | ₩19,150 | ₩18,225 | ₩18,306 | -0.36% | 192.5만 |
|---|
| 2026.09.11 | ₩18,198 | ₩18,453 | ₩18,104 | ₩18,319 | +0.66% | 182.9만 |
|---|
| 2026.09.10 | ₩19,083 | ₩19,419 | ₩18,198 | ₩18,225 | -4.50% | 198.3만 |
|---|
| 2026.09.09 | ₩19,660 | ₩19,687 | ₩19,016 | ₩19,231 | -2.18% | 270.2만 |
|---|
| 2026.09.08 | ₩19,861 | ₩19,969 | ₩19,419 | ₩19,553 | -1.55% | 306.2만 |
|---|
| 2026.09.04 | ₩18,869 | ₩20,116 | ₩18,869 | ₩20,009 | +6.04% | 219.7만 |
|---|
| 2026.09.03 | ₩19,727 | ₩19,848 | ₩18,909 | ₩19,137 | -2.99% | 187.4만 |
|---|
| 2026.09.02 | ₩19,378 | ₩19,915 | ₩19,177 | ₩19,432 | +0.28% | 268.7만 |
|---|
| 2026.09.01 | ₩19,472 | ₩19,982 | ₩19,204 | ₩19,352 | -0.62% | 368.9만 |
|---|
| 2026.08.31 | ₩19,231 | ₩19,714 | ₩19,124 | ₩19,633 | +2.09% | 247만 |
|---|
| 2026.08.28 | ₩18,896 | ₩19,539 | ₩18,775 | ₩19,419 | +2.77% | 260.4만 |
|---|
| 2026.08.27 | ₩19,620 | ₩19,647 | ₩18,990 | ₩19,271 | -1.78% | 273.7만 |
|---|
| 2026.08.26 | ₩19,459 | ₩19,848 | ₩19,285 | ₩19,794 | +1.72% | 260.2만 |
|---|
| 2026.08.25 | ₩19,070 | ₩19,633 | ₩18,788 | ₩19,419 | +1.83% | 316.6만 |
|---|
| 2026.08.24 | ₩19,016 | ₩19,244 | ₩18,829 | ₩19,137 | +0.63% | 210.5만 |
|---|
| 2026.08.21 | ₩18,346 | ₩19,124 | ₩18,131 | ₩19,110 | +4.17% | 260.3만 |
|---|
| 2026.08.20 | ₩18,386 | ₩18,708 | ₩18,091 | ₩18,373 | -0.07% | 237만 |
|---|
| 2026.08.19 | ₩17,689 | ₩18,735 | ₩17,689 | ₩18,721 | +5.84% | 257.2만 |
|---|
| 2026.08.18 | ₩17,380 | ₩17,689 | ₩17,166 | ₩17,394 | +0.08% | 218.2만 |
|---|
| 2026.08.17 | ₩17,488 | ₩17,716 | ₩17,179 | ₩17,193 | -1.69% | 213.7만 |
|---|
| 2026.08.14 | ₩17,058 | ₩17,514 | ₩16,911 | ₩17,488 | +2.52% | 206.2만 |
|---|
| 2026.08.13 | ₩17,166 | ₩17,541 | ₩16,777 | ₩17,206 | +0.23% | 252.9만 |
|---|
| 2026.08.12 | ₩16,871 | ₩17,112 | ₩16,307 | ₩17,018 | +0.87% | 236.2만 |
|---|
| 2026.08.11 | ₩16,804 | ₩17,367 | ₩16,656 | ₩17,233 | +2.55% | 227.1만 |
|---|
| 2026.08.10 | ₩16,938 | ₩17,139 | ₩16,576 | ₩16,951 | +0.08% | 200.6만 |
|---|
| 2026.08.07 | ₩17,072 | ₩17,488 | ₩16,656 | ₩17,219 | +0.86% | 210.7만 |
|---|
| 2026.08.06 | ₩17,702 | ₩17,702 | ₩16,589 | ₩16,817 | -5.00% | 426.7만 |
|---|
| 2026.08.05 | ₩16,924 | ₩18,319 | ₩16,911 | ₩17,796 | +5.15% | 819만 |
|---|
| 2026.08.04 | ₩14,135 | ₩14,470 | ₩13,893 | ₩14,457 | +2.28% | 286.1만 |
|---|
| 2026.08.03 | ₩13,826 | ₩14,349 | ₩13,826 | ₩14,323 | +3.59% | 328.9만 |
|---|
| 2026.07.31 | ₩13,733 | ₩13,853 | ₩13,424 | ₩13,558 | -1.27% | 288만 |
|---|
| 2026.07.30 | ₩13,947 | ₩14,028 | ₩13,733 | ₩13,826 | -0.87% | 269.6만 |
|---|
| 2026.07.29 | ₩13,666 | ₩14,175 | ₩13,639 | ₩13,987 | +2.36% | 388.9만 |
|---|
| 2026.07.28 | ₩13,880 | ₩14,256 | ₩13,612 | ₩13,813 | -0.48% | 270.1만 |
|---|
| 2026.07.27 | ₩13,840 | ₩14,081 | ₩13,585 | ₩13,598 | -1.74% | 313.9만 |
|---|
| 2026.07.24 | ₩13,652 | ₩13,961 | ₩13,451 | ₩13,531 | -0.88% | 254.5만 |
|---|
| 2026.07.23 | ₩13,813 | ₩13,826 | ₩13,223 | ₩13,545 | -1.94% | 301.4만 |
|---|
| 2026.07.22 | ₩14,282 | ₩14,484 | ₩14,001 | ₩14,041 | -1.69% | 279.9만 |
|---|
| 2026.07.21 | ₩14,068 | ₩14,296 | ₩13,786 | ₩14,041 | -0.19% | 184.9만 |
|---|
| 2026.07.20 | ₩14,497 | ₩14,524 | ₩13,987 | ₩14,202 | -2.04% | 233.4만 |
|---|
| 2026.07.17 | ₩14,872 | ₩15,235 | ₩14,081 | ₩14,376 | -3.34% | 266.9만 |
|---|
| 2026.07.16 | ₩13,800 | ₩14,993 | ₩13,800 | ₩14,966 | +8.45% | 303.9만 |
|---|
| 2026.07.15 | ₩13,317 | ₩13,880 | ₩13,290 | ₩13,612 | +2.22% | 264.6만 |
|---|
| 2026.07.14 | ₩13,545 | ₩13,679 | ₩13,156 | ₩13,277 | -1.98% | 263.5만 |
|---|
| 2026.07.13 | ₩13,773 | ₩14,001 | ₩13,558 | ₩13,639 | -0.97% | 281.9만 |
|---|
| 2026.07.10 | ₩14,162 | ₩14,309 | ₩13,639 | ₩13,706 | -3.22% | 339.4만 |
|---|
| 2026.07.09 | ₩13,961 | ₩14,510 | ₩13,920 | ₩13,961 | 0.00% | 276.6만 |
|---|
| 2026.07.08 | ₩15,020 | ₩15,020 | ₩14,028 | ₩14,108 | -6.07% | 286.5만 |
|---|
| 2026.07.07 | ₩15,007 | ₩15,543 | ₩14,832 | ₩15,007 | 0.00% | 375.3만 |
|---|
| 2026.07.06 | ₩14,752 | ₩15,074 | ₩14,457 | ₩14,872 | +0.82% | 252.8만 |
|---|
| 2026.07.02 | ₩14,068 | ₩14,819 | ₩14,001 | ₩14,779 | +5.05% | 333.6만 |
|---|
| 2026.07.01 | ₩14,081 | ₩14,189 | ₩13,692 | ₩13,826 | -1.81% | 544.4만 |
|---|
| 2026.06.30 | ₩13,612 | ₩14,296 | ₩13,424 | ₩13,934 | +2.36% | 392.3만 |
|---|
| 2026.06.29 | ₩13,277 | ₩13,518 | ₩12,821 | ₩13,478 | +1.52% | 435.6만 |
|---|
| 2026.06.26 | ₩12,968 | ₩13,706 | ₩12,955 | ₩13,344 | +2.90% | 2238.4만 |
|---|
| 2026.06.25 | ₩13,223 | ₩13,464 | ₩12,874 | ₩12,982 | -1.83% | 265.6만 |
|---|
| 2026.06.24 | ₩12,834 | ₩13,183 | ₩12,780 | ₩13,089 | +1.99% | 274.4만 |
|---|
| 2026.06.23 | ₩12,955 | ₩13,089 | ₩12,606 | ₩12,727 | -1.76% | 334만 |
|---|
| 2026.06.22 | ₩13,558 | ₩13,679 | ₩12,847 | ₩12,874 | -5.04% | 264.1만 |
|---|
| 2026.06.18 | ₩13,478 | ₩13,746 | ₩13,183 | ₩13,746 | +1.99% | 513.1만 |
|---|
| 2026.06.17 | ₩14,215 | ₩14,443 | ₩13,438 | ₩13,625 | -4.15% | 316.2만 |
|---|
| 2026.06.16 | ₩14,349 | ₩14,618 | ₩14,256 | ₩14,309 | -0.28% | 229.7만 |
|---|
| 2026.06.15 | ₩15,007 | ₩15,261 | ₩14,202 | ₩14,349 | -4.38% | 272.6만 |
|---|
| 2026.06.12 | ₩14,846 | ₩15,194 | ₩14,551 | ₩14,738 | -0.72% | 324.3만 |
|---|
| 2026.06.11 | ₩15,007 | ₩15,007 | ₩14,148 | ₩14,618 | -2.59% | 356.1만 |
|---|
| 2026.06.10 | ₩14,940 | ₩15,784 | ₩14,725 | ₩14,980 | +0.27% | 561.3만 |
|---|
| 2026.06.09 | ₩14,752 | ₩15,530 | ₩14,604 | ₩14,993 | +1.64% | 520.7만 |
|---|
| 2026.06.08 | ₩14,618 | ₩16,026 | ₩14,551 | ₩15,570 | +6.51% | 501.3만 |
|---|
| 2026.06.05 | ₩14,309 | ₩14,577 | ₩14,242 | ₩14,524 | +1.50% | 299.9만 |
|---|
| 2026.06.04 | ₩14,282 | ₩14,577 | ₩13,893 | ₩14,309 | +0.19% | 256.9만 |
|---|
| 2026.06.03 | ₩13,893 | ₩14,041 | ₩13,666 | ₩14,028 | +0.97% | 233.9만 |
|---|
| 2026.06.02 | ₩14,215 | ₩14,443 | ₩13,759 | ₩14,028 | -1.32% | 350.5만 |
|---|
| 2026.06.01 | ₩14,698 | ₩14,913 | ₩14,189 | ₩14,430 | -1.82% | 264.3만 |
|---|
| 2026.05.29 | ₩14,940 | ₩15,302 | ₩14,779 | ₩14,819 | -0.81% | 235.2만 |
|---|
| 2026.05.28 | ₩14,846 | ₩15,436 | ₩14,685 | ₩15,342 | +3.34% | 236.7만 |
|---|
| 2026.05.27 | ₩14,712 | ₩15,261 | ₩14,685 | ₩14,966 | +1.73% | 341.7만 |
|---|
| 2026.05.26 | ₩15,208 | ₩15,355 | ₩14,417 | ₩14,484 | -4.76% | 306.1만 |
|---|
| 2026.05.22 | ₩15,315 | ₩15,503 | ₩14,899 | ₩15,047 | -1.75% | 228.4만 |
|---|
| 2026.05.21 | ₩14,805 | ₩15,261 | ₩14,591 | ₩15,221 | +2.81% | 224만 |
|---|
| 2026.05.20 | ₩14,189 | ₩15,007 | ₩14,121 | ₩14,966 | +5.48% | 241.8만 |
|---|
| 2026.05.19 | ₩14,336 | ₩14,510 | ₩14,121 | ₩14,229 | -0.75% | 253.1만 |
|---|
| 2026.05.18 | ₩14,336 | ₩14,685 | ₩14,269 | ₩14,323 | -0.09% | 227.6만 |
|---|
| 2026.05.15 | ₩14,376 | ₩14,618 | ₩14,108 | ₩14,229 | -1.03% | 243.7만 |
|---|
| 2026.05.14 | ₩14,765 | ₩15,033 | ₩14,510 | ₩14,537 | -1.54% | 284.5만 |
|---|
| 2026.05.13 | ₩14,899 | ₩15,074 | ₩14,524 | ₩14,631 | -1.80% | 226.6만 |
|---|
| 2026.05.12 | ₩14,779 | ₩15,060 | ₩14,685 | ₩14,913 | +0.91% | 294.7만 |
|---|
| 2026.05.11 | ₩15,878 | ₩15,878 | ₩14,819 | ₩14,846 | -6.50% | 262.8만 |
|---|
| 2026.05.08 | ₩15,798 | ₩16,066 | ₩15,449 | ₩15,704 | -0.59% | 245.1만 |
|---|
| 2026.05.07 | ₩16,374 | ₩16,562 | ₩15,704 | ₩15,717 | -4.01% | 269.9만 |
|---|
| 2026.05.06 | ₩16,455 | ₩16,871 | ₩15,556 | ₩16,442 | -0.08% | 441.4만 |
|---|
| 2026.05.05 | ₩15,369 | ₩15,650 | ₩15,168 | ₩15,610 | +1.57% | 247만 |
|---|
| 2026.05.04 | ₩15,945 | ₩16,012 | ₩15,261 | ₩15,275 | -4.21% | 173.6만 |
|---|
| 2026.05.01 | ₩16,039 | ₩16,106 | ₩15,731 | ₩15,986 | -0.33% | 172.9만 |
|---|
| 2026.04.30 | ₩15,261 | ₩16,079 | ₩15,181 | ₩15,878 | +4.04% | 239만 |
|---|
| 2026.04.29 | ₩15,436 | ₩15,583 | ₩15,100 | ₩15,141 | -1.91% | 175.3만 |
|---|
| 2026.04.28 | ₩15,476 | ₩15,691 | ₩15,261 | ₩15,436 | -0.26% | 173.4만 |
|---|
| 2026.04.27 | ₩15,825 | ₩16,160 | ₩15,395 | ₩15,409 | -2.63% | 283.9만 |
|---|
| 2026.04.24 | ₩15,784 | ₩15,932 | ₩15,597 | ₩15,851 | +0.42% | 206.1만 |
|---|
| 2026.04.23 | ₩15,878 | ₩16,093 | ₩15,369 | ₩15,677 | -1.27% | 211.1만 |
|---|
| 2026.04.22 | ₩15,851 | ₩16,160 | ₩15,623 | ₩15,851 | 0.00% | 209.9만 |
|---|
| 2026.04.21 | ₩16,146 | ₩16,267 | ₩15,610 | ₩15,731 | -2.57% | 210.8만 |
|---|
| 2026.04.20 | ₩15,650 | ₩16,267 | ₩15,650 | ₩16,146 | +3.17% | 187.7만 |
|---|
| 2026.04.17 | ₩15,610 | ₩15,945 | ₩15,543 | ₩15,825 | +1.37% | 187.9만 |
|---|
| 2026.04.16 | ₩15,328 | ₩15,489 | ₩15,127 | ₩15,315 | -0.09% | 153.7만 |
|---|
| 2026.04.15 | ₩15,449 | ₩15,516 | ₩15,100 | ₩15,302 | -0.95% | 205.6만 |
|---|
| 2026.04.14 | ₩15,221 | ₩15,597 | ₩15,047 | ₩15,382 | +1.06% | 217.1만 |
|---|
| 2026.04.13 | ₩14,229 | ₩15,194 | ₩13,947 | ₩15,168 | +6.60% | 306.5만 |
|---|
| 2026.04.10 | ₩14,363 | ₩14,725 | ₩14,296 | ₩14,564 | +1.40% | 193.8만 |
|---|
| 2026.04.09 | ₩14,296 | ₩14,470 | ₩14,028 | ₩14,215 | -0.56% | 218.9만 |
|---|
| 2026.04.08 | ₩14,738 | ₩14,872 | ₩14,296 | ₩14,524 | -1.46% | 336만 |
|---|
| 2026.04.07 | ₩14,282 | ₩15,261 | ₩14,081 | ₩14,162 | -0.85% | 696.6만 |
|---|
| 2026.04.06 | ₩14,376 | ₩14,591 | ₩14,095 | ₩14,202 | -1.21% | 396.6만 |
|---|
| 2026.04.02 | ₩14,564 | ₩15,181 | ₩14,376 | ₩14,551 | -0.09% | 314.7만 |
|---|
| 2026.04.01 | ₩14,484 | ₩15,087 | ₩14,282 | ₩14,752 | +1.85% | 588.8만 |
|---|
| 2026.03.31 | ₩13,236 | ₩14,484 | ₩13,183 | ₩14,403 | +8.81% | 503.3만 |
|---|
| 2026.03.30 | ₩12,901 | ₩13,183 | ₩12,619 | ₩13,035 | +1.04% | 305만 |
|---|
| 2026.03.27 | ₩12,499 | ₩12,928 | ₩12,405 | ₩12,780 | +2.25% | 285만 |
|---|
| 2026.03.26 | ₩12,888 | ₩13,464 | ₩12,579 | ₩12,579 | -2.39% | 311.4만 |
|---|
| 2026.03.25 | ₩13,250 | ₩13,397 | ₩12,646 | ₩12,995 | -1.92% | 249.6만 |
|---|
| 2026.03.24 | ₩12,606 | ₩13,156 | ₩12,485 | ₩12,928 | +2.55% | 376.8만 |
|---|
| 2026.03.23 | ₩12,740 | ₩13,116 | ₩12,512 | ₩12,834 | +0.74% | 355.3만 |
|---|
| 2026.03.20 | ₩12,888 | ₩12,955 | ₩12,378 | ₩12,405 | -3.75% | 582.8만 |
|---|
| 2026.03.19 | ₩13,263 | ₩13,424 | ₩12,928 | ₩12,941 | -2.43% | 290.5만 |
|---|
| 2026.03.18 | ₩13,585 | ₩13,706 | ₩13,035 | ₩13,330 | -1.88% | 316.1만 |
|---|
| 2026.03.17 | ₩13,277 | ₩14,054 | ₩13,250 | ₩13,813 | +4.04% | 516.5만 |
|---|
| 2026.03.16 | ₩12,633 | ₩13,089 | ₩12,472 | ₩13,035 | +3.18% | 418.8만 |
|---|
| 2026.03.13 | ₩12,821 | ₩13,102 | ₩12,378 | ₩12,472 | -2.72% | 491.7만 |
|---|
| 2026.03.12 | ₩13,022 | ₩13,102 | ₩12,405 | ₩12,633 | -2.99% | 509.6만 |
|---|
| 2026.03.11 | ₩13,411 | ₩13,800 | ₩13,008 | ₩13,156 | -1.90% | 457.7만 |
|---|
| 2026.03.10 | ₩13,652 | ₩14,121 | ₩13,438 | ₩13,545 | -0.79% | 374.2만 |
|---|
| 2026.03.09 | ₩14,081 | ₩14,081 | ₩13,290 | ₩13,800 | -2.00% | 569.6만 |
|---|
| 2026.03.06 | ₩14,832 | ₩14,859 | ₩14,282 | ₩14,376 | -3.07% | 380.9만 |
|---|
| 2026.03.05 | ₩15,530 | ₩15,637 | ₩14,926 | ₩15,020 | -3.28% | 415.6만 |
|---|
| 2026.03.04 | ₩15,275 | ₩15,825 | ₩15,261 | ₩15,677 | +2.63% | 334.7만 |
|---|
| 2026.03.03 | ₩16,334 | ₩16,388 | ₩15,154 | ₩15,275 | -6.49% | 606만 |
|---|
| 2026.03.02 | ₩17,166 | ₩17,260 | ₩16,522 | ₩16,549 | -3.59% | 547.9만 |
|---|
| 2026.02.27 | ₩18,855 | ₩19,164 | ₩17,702 | ₩17,729 | -5.97% | 576.2만 |
|---|
| 2026.02.26 | ₩17,836 | ₩19,057 | ₩16,844 | ₩19,030 | +6.69% | 820.4만 |
|---|
| 2026.02.25 | ₩19,593 | ₩19,727 | ₩18,976 | ₩19,325 | -1.37% | 374.7만 |
|---|
| 2026.02.24 | ₩19,526 | ₩19,821 | ₩19,472 | ₩19,593 | +0.34% | 188.8만 |
|---|
| 2026.02.23 | ₩19,955 | ₩20,156 | ₩19,513 | ₩19,513 | -2.22% | 275.5만 |
|---|
| 2026.02.20 | ₩19,982 | ₩20,183 | ₩19,620 | ₩20,076 | +0.47% | 311.3만 |
|---|
| 2026.02.19 | ₩19,606 | ₩19,995 | ₩19,419 | ₩19,969 | +1.85% | 177.1만 |
|---|
| 2026.02.18 | ₩19,271 | ₩19,754 | ₩19,177 | ₩19,553 | +1.46% | 229.5만 |
|---|
| 2026.02.17 | ₩19,727 | ₩19,834 | ₩19,271 | ₩19,365 | -1.84% | 254.7만 |
|---|
| 2026.02.13 | ₩19,499 | ₩19,727 | ₩19,204 | ₩19,499 | 0.00% | 139.3만 |
|---|
| 2026.02.12 | ₩19,580 | ₩19,767 | ₩19,043 | ₩19,285 | -1.51% | 204.5만 |
|---|
| 2026.02.11 | ₩19,271 | ₩19,647 | ₩19,070 | ₩19,580 | +1.60% | 198.7만 |
|---|
| 2026.02.10 | ₩19,352 | ₩19,700 | ₩19,258 | ₩19,298 | -0.28% | 207.3만 |
|---|
| 2026.02.09 | ₩19,553 | ₩19,580 | ₩19,150 | ₩19,204 | -1.78% | 233만 |
|---|
| 2026.02.06 | ₩19,204 | ₩19,727 | ₩19,057 | ₩19,633 | +2.23% | 206.4만 |
|---|
| 2026.02.05 | ₩19,700 | ₩19,754 | ₩18,949 | ₩19,137 | -2.86% | 203.3만 |
|---|
| 2026.02.04 | ₩18,963 | ₩19,875 | ₩18,963 | ₩19,727 | +4.03% | 224.2만 |
|---|
| 2026.02.03 | ₩19,097 | ₩19,580 | ₩18,788 | ₩18,963 | -0.70% | 184만 |
|---|
| 2026.02.02 | ₩19,003 | ₩19,244 | ₩18,614 | ₩19,204 | +1.06% | 191.4만 |
|---|
| 2026.01.30 | ₩18,467 | ₩19,164 | ₩18,332 | ₩19,057 | +3.20% | 317.3만 |
|---|
| 2026.01.29 | ₩18,748 | ₩18,802 | ₩18,212 | ₩18,426 | -1.72% | 195.3만 |
|---|
| 2026.01.28 | ₩18,815 | ₩19,043 | ₩18,614 | ₩18,708 | -0.57% | 189.2만 |
|---|
| 2026.01.27 | ₩19,030 | ₩19,258 | ₩18,627 | ₩18,775 | -1.34% | 298.4만 |
|---|
| 2026.01.26 | ₩19,861 | ₩19,955 | ₩19,177 | ₩19,311 | -2.77% | 255만 |
|---|
| 2026.01.23 | ₩20,183 | ₩20,344 | ₩19,687 | ₩19,741 | -2.19% | 210.5만 |
|---|
| 2026.01.22 | ₩19,834 | ₩20,317 | ₩19,016 | ₩20,223 | +1.96% | 297.9만 |
|---|
| 2026.01.21 | ₩20,384 | ₩20,384 | ₩19,875 | ₩19,995 | -1.91% | 222.1만 |
|---|
| 2026.01.20 | ₩19,928 | ₩20,626 | ₩19,660 | ₩20,237 | +1.55% | 227.5만 |
|---|
| 2026.01.16 | ₩20,357 | ₩20,357 | ₩20,009 | ₩20,156 | -0.99% | 183.6만 |
|---|
| 2026.01.15 | ₩19,915 | ₩20,424 | ₩19,580 | ₩20,344 | +2.15% | 220.2만 |
|---|
| 2026.01.14 | ₩20,210 | ₩20,478 | ₩19,781 | ₩19,928 | -1.39% | 223.5만 |
|---|
| 2026.01.13 | ₩20,156 | ₩20,250 | ₩19,834 | ₩20,197 | +0.20% | 210.6만 |
|---|
| 2026.01.12 | ₩20,264 | ₩20,398 | ₩19,942 | ₩20,036 | -1.13% | 237.3만 |
|---|
| 2026.01.09 | ₩19,848 | ₩20,237 | ₩19,660 | ₩20,223 | +1.89% | 227.2만 |
|---|
| 2026.01.08 | ₩19,432 | ₩20,129 | ₩19,352 | ₩19,714 | +1.45% | 263.2만 |
|---|
| 2026.01.07 | ₩19,888 | ₩19,888 | ₩19,325 | ₩19,566 | -1.62% | 268.5만 |
|---|
| 2026.01.06 | ₩19,083 | ₩19,848 | ₩19,083 | ₩19,781 | +3.65% | 438.4만 |
|---|
| 2026.01.05 | ₩18,775 | ₩19,553 | ₩18,601 | ₩19,003 | +1.21% | 372.8만 |
|---|
| 2026.01.02 | ₩18,775 | ₩18,922 | ₩18,480 | ₩18,627 | -0.79% | 282.7만 |
|---|
| 2025.12.31 | ₩18,627 | ₩18,788 | ₩18,507 | ₩18,668 | +0.22% | 192.6만 |
|---|
| 2025.12.30 | ₩18,654 | ₩18,869 | ₩18,547 | ₩18,695 | +0.22% | 210.1만 |
|---|
| 2025.12.29 | ₩18,520 | ₩18,788 | ₩18,279 | ₩18,654 | +0.72% | 303.3만 |
|---|
| 2025.12.26 | ₩18,440 | ₩18,627 | ₩18,319 | ₩18,534 | +0.51% | 172.9만 |
|---|
| 2025.12.24 | ₩18,225 | ₩18,641 | ₩18,185 | ₩18,440 | +1.18% | 143만 |
|---|
| 2025.12.23 | ₩18,104 | ₩18,359 | ₩17,796 | ₩18,346 | +1.33% | 348.5만 |
|---|
| 2025.12.22 | ₩17,769 | ₩18,507 | ₩17,702 | ₩18,037 | +1.51% | 379.6만 |
|---|
| 2025.12.19 | ₩17,783 | ₩17,957 | ₩17,434 | ₩17,742 | -0.23% | 2864만 |
|---|
| 2025.12.18 | ₩17,836 | ₩17,984 | ₩17,353 | ₩17,850 | +0.08% | 393.7만 |
|---|
| 2025.12.17 | ₩17,434 | ₩17,984 | ₩17,353 | ₩17,917 | +2.77% | 357.7만 |
|---|
| 2025.12.16 | ₩17,327 | ₩17,488 | ₩17,085 | ₩17,461 | +0.77% | 336.3만 |
|---|
| 2025.12.15 | ₩17,635 | ₩17,930 | ₩17,085 | ₩17,219 | -2.36% | 389.5만 |
|---|
| 2025.12.12 | ₩18,011 | ₩18,158 | ₩17,488 | ₩17,622 | -2.16% | 248.3만 |
|---|
| 2025.12.11 | ₩18,104 | ₩18,279 | ₩17,890 | ₩18,011 | -0.52% | 249.8만 |
|---|
| 2025.12.10 | ₩17,903 | ₩18,212 | ₩17,622 | ₩18,131 | +1.27% | 279.2만 |
|---|
| 2025.12.09 | ₩17,514 | ₩17,957 | ₩17,340 | ₩17,863 | +1.99% | 337.7만 |
|---|
| 2025.12.08 | ₩17,809 | ₩18,024 | ₩17,488 | ₩17,541 | -1.51% | 413.2만 |
|---|
| 2025.12.05 | ₩18,104 | ₩18,265 | ₩17,944 | ₩18,024 | -0.44% | 270.7만 |
|---|
| 2025.12.04 | ₩18,775 | ₩18,869 | ₩17,890 | ₩18,091 | -3.64% | 296.1만 |
|---|
| 2025.12.03 | ₩18,373 | ₩18,936 | ₩18,319 | ₩18,721 | +1.90% | 276.6만 |
|---|
| 2025.12.02 | ₩18,493 | ₩18,601 | ₩18,212 | ₩18,252 | -1.31% | 426.4만 |
|---|
| 2025.12.01 | ₩17,850 | ₩18,802 | ₩17,823 | ₩18,574 | +4.06% | 551.7만 |
|---|
| 2025.11.28 | ₩17,836 | ₩18,104 | ₩17,783 | ₩17,903 | +0.38% | 228.9만 |
|---|
| 2025.11.26 | ₩17,394 | ₩18,051 | ₩17,353 | ₩17,997 | +3.47% | 383.8만 |
|---|
| 2025.11.25 | ₩17,166 | ₩17,742 | ₩17,166 | ₩17,327 | +0.94% | 421.2만 |
|---|
| 2025.11.24 | ₩16,965 | ₩17,085 | ₩16,616 | ₩17,032 | +0.40% | 417.2만 |
|---|
| 2025.11.21 | ₩16,468 | ₩17,085 | ₩16,321 | ₩16,951 | +2.93% | 476.7만 |
|---|
| 2025.11.20 | ₩17,179 | ₩17,300 | ₩16,388 | ₩16,442 | -4.29% | 405.1만 |
|---|
| 2025.11.19 | ₩17,876 | ₩17,944 | ₩16,951 | ₩17,193 | -3.83% | 473.3만 |
|---|
| 2025.11.18 | ₩18,104 | ₩18,131 | ₩17,769 | ₩17,957 | -0.81% | 524.5만 |
|---|
| 2025.11.17 | ₩18,493 | ₩18,560 | ₩18,024 | ₩18,185 | -1.67% | 327.8만 |
|---|
| 2025.11.14 | ₩18,735 | ₩18,735 | ₩18,051 | ₩18,480 | -1.36% | 498.5만 |
|---|
| 2025.11.13 | ₩18,949 | ₩19,191 | ₩18,627 | ₩18,735 | -1.13% | 348.1만 |
|---|
| 2025.11.12 | ₩19,164 | ₩19,446 | ₩18,949 | ₩18,990 | -0.91% | 469.8만 |
|---|
| 2025.11.11 | ₩19,191 | ₩19,446 | ₩19,083 | ₩19,177 | -0.07% | 375.6만 |
|---|
| 2025.11.10 | ₩19,419 | ₩19,432 | ₩18,936 | ₩19,110 | -1.59% | 493만 |
|---|
| 2025.11.07 | ₩19,942 | ₩20,009 | ₩19,003 | ₩19,365 | -2.89% | 489.9만 |
|---|
| 2025.11.06 | ₩20,411 | ₩20,411 | ₩19,392 | ₩20,022 | -1.91% | 560.2만 |
|---|
| 2025.11.05 | ₩22,798 | ₩23,442 | ₩20,183 | ₩20,250 | -11.18% | 1204만 |
|---|
| 2025.11.04 | ₩27,479 | ₩27,653 | ₩27,063 | ₩27,076 | -1.46% | 363.7만 |
|---|
| 2025.11.03 | ₩27,532 | ₩27,693 | ₩27,170 | ₩27,532 | 0.00% | 263.5만 |
|---|
| 2025.10.31 | ₩27,452 | ₩28,176 | ₩27,358 | ₩27,814 | +1.32% | 312.5만 |
|---|
| 2025.10.30 | ₩28,350 | ₩28,605 | ₩27,411 | ₩27,680 | -2.37% | 293.4만 |
|---|
| 2025.10.29 | ₩28,753 | ₩29,155 | ₩28,390 | ₩28,538 | -0.75% | 196.7만 |
|---|
| 2025.10.28 | ₩29,289 | ₩29,289 | ₩28,551 | ₩28,967 | -1.10% | 165만 |
|---|
| 2025.10.27 | ₩28,779 | ₩29,517 | ₩28,350 | ₩29,423 | +2.24% | 283.5만 |
|---|
| 2025.10.24 | ₩29,034 | ₩29,262 | ₩28,766 | ₩28,779 | -0.88% | 133.7만 |
|---|
| 2025.10.23 | ₩29,115 | ₩29,222 | ₩28,565 | ₩28,833 | -0.97% | 144.5만 |
|---|
| 2025.10.22 | ₩29,450 | ₩29,530 | ₩28,981 | ₩29,034 | -1.41% | 138.1만 |
|---|
| 2025.10.21 | ₩29,101 | ₩29,463 | ₩28,779 | ₩29,410 | +1.06% | 169.1만 |
|---|
| 2025.10.20 | ₩29,168 | ₩29,168 | ₩28,511 | ₩29,101 | -0.23% | 170.8만 |
|---|
| 2025.10.17 | ₩28,873 | ₩29,115 | ₩28,685 | ₩28,994 | +0.42% | 93.3만 |
|---|
| 2025.10.16 | ₩28,592 | ₩29,101 | ₩28,498 | ₩28,873 | +0.98% | 164.2만 |
|---|
| 2025.10.15 | ₩28,954 | ₩29,289 | ₩28,444 | ₩28,672 | -0.97% | 167.5만 |
|---|
| 2025.10.14 | ₩28,323 | ₩29,410 | ₩28,230 | ₩29,048 | +2.56% | 179.3만 |
|---|
| 2025.10.13 | ₩28,578 | ₩28,913 | ₩28,417 | ₩28,417 | -0.56% | 153.2만 |
|---|
| 2025.10.10 | ₩28,981 | ₩29,074 | ₩27,827 | ₩28,498 | -1.67% | 219.2만 |
|---|