시장 데이터를 불러오는 중
전체 종목
Papa John's International, Inc. - Common Stock 과거 주가
Papa John's International, Inc. - Common Stock · PZZA · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Papa John's International, Inc. - Common Stock · PZZA · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,098 | ₩26,607 | ₩25,789 | ₩26,487 | +1.49% | 131.2만 |
| 2026.10.08 | ₩26,044 | ₩26,366 | ₩25,695 | ₩26,098 | +0.21% | 142.3만 |
| 2026.10.07 | ₩26,151 | ₩26,286 | ₩25,830 | ₩25,964 | -0.72% | 97.8만 |
| 2026.10.06 | ₩26,245 | ₩26,621 | ₩25,937 | ₩26,259 | +0.05% | 116.3만 |
| 2026.10.05 | ₩26,111 | ₩26,393 | ₩25,374 | ₩26,205 | +0.36% | 251만 |
| 2026.10.02 | ₩26,420 | ₩26,648 | ₩26,004 | ₩26,058 | -1.37% | 101.6만 |
| 2026.10.01 | ₩26,581 | ₩26,755 | ₩26,084 | ₩26,286 | -1.11% | 135.8만 |
| 2026.09.30 | ₩27,265 | ₩27,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,433 |
| -3.05% |
| 123.5만 |
| 2026.09.29 | ₩27,077 | ₩27,506 | ₩26,688 | ₩27,265 | +0.69% | 100.5만 |
|---|
| 2026.09.28 | ₩26,084 | ₩26,970 | ₩26,084 | ₩26,943 | +3.29% | 147.5만 |
|---|
| 2026.09.25 | ₩27,130 | ₩27,439 | ₩25,897 | ₩26,219 | -3.36% | 198.3만 |
|---|
| 2026.09.24 | ₩27,130 | ₩27,466 | ₩26,715 | ₩27,117 | -0.05% | 137.3만 |
|---|
| 2026.09.23 | ₩27,211 | ₩27,251 | ₩26,648 | ₩27,023 | -0.69% | 88.9만 |
|---|
| 2026.09.22 | ₩27,855 | ₩28,351 | ₩27,063 | ₩27,358 | -1.78% | 129.1만 |
|---|
| 2026.09.21 | ₩27,050 | ₩27,372 | ₩26,688 | ₩27,211 | +0.59% | 133.5만 |
|---|
| 2026.09.18 | ₩26,822 | ₩27,104 | ₩26,299 | ₩26,527 | -1.10% | 290.6만 |
|---|
| 2026.09.17 | ₩27,439 | ₩27,653 | ₩26,929 | ₩26,970 | -1.71% | 144.4만 |
|---|
| 2026.09.16 | ₩27,788 | ₩27,868 | ₩26,809 | ₩27,077 | -2.56% | 238.3만 |
|---|
| 2026.09.15 | ₩28,954 | ₩29,249 | ₩27,707 | ₩27,788 | -4.03% | 124.2만 |
|---|
| 2026.09.14 | ₩27,653 | ₩29,276 | ₩27,640 | ₩29,263 | +5.82% | 151.3만 |
|---|
| 2026.09.11 | ₩28,646 | ₩28,914 | ₩27,533 | ₩27,573 | -3.75% | 209.5만 |
|---|
| 2026.09.10 | ₩29,008 | ₩30,228 | ₩28,700 | ₩28,780 | -0.79% | 134.9만 |
|---|
| 2026.09.09 | ₩30,242 | ₩30,403 | ₩28,726 | ₩29,008 | -4.08% | 198.2만 |
|---|
| 2026.09.08 | ₩30,845 | ₩30,966 | ₩30,376 | ₩30,523 | -1.04% | 109.3만 |
|---|
| 2026.09.04 | ₩30,148 | ₩30,644 | ₩29,611 | ₩30,416 | +0.89% | 154.5만 |
|---|
| 2026.09.03 | ₩30,725 | ₩30,966 | ₩30,067 | ₩30,242 | -1.57% | 141.3만 |
|---|
| 2026.09.02 | ₩30,443 | ₩30,845 | ₩30,067 | ₩30,349 | -0.31% | 124만 |
|---|
| 2026.09.01 | ₩31,274 | ₩31,999 | ₩30,376 | ₩30,456 | -2.62% | 116만 |
|---|
| 2026.08.31 | ₩31,784 | ₩32,025 | ₩31,422 | ₩31,489 | -0.93% | 99.9만 |
|---|
| 2026.08.28 | ₩31,301 | ₩31,945 | ₩31,167 | ₩31,811 | +1.63% | 94만 |
|---|
| 2026.08.27 | ₩31,435 | ₩31,435 | ₩30,845 | ₩31,154 | -0.90% | 110.6만 |
|---|
| 2026.08.26 | ₩32,347 | ₩32,414 | ₩31,462 | ₩31,663 | -2.11% | 70.6만 |
|---|
| 2026.08.25 | ₩32,186 | ₩32,361 | ₩31,865 | ₩32,334 | +0.46% | 57만 |
|---|
| 2026.08.24 | ₩32,522 | ₩32,522 | ₩31,784 | ₩32,294 | -0.70% | 94만 |
|---|
| 2026.08.21 | ₩31,261 | ₩32,227 | ₩31,261 | ₩32,106 | +2.70% | 94.8만 |
|---|
| 2026.08.20 | ₩30,886 | ₩31,422 | ₩30,537 | ₩31,274 | +1.26% | 146.5만 |
|---|
| 2026.08.19 | ₩31,315 | ₩32,039 | ₩30,832 | ₩31,207 | -0.34% | 141.3만 |
|---|
| 2026.08.18 | ₩30,953 | ₩31,556 | ₩30,684 | ₩31,315 | +1.17% | 96.6만 |
|---|
| 2026.08.17 | ₩32,227 | ₩32,401 | ₩30,993 | ₩31,154 | -3.33% | 200.8만 |
|---|
| 2026.08.14 | ₩32,602 | ₩33,165 | ₩32,227 | ₩32,535 | -0.21% | 111.7만 |
|---|
| 2026.08.13 | ₩32,629 | ₩33,501 | ₩32,602 | ₩32,763 | +0.41% | 139.3만 |
|---|
| 2026.08.12 | ₩32,763 | ₩32,951 | ₩31,905 | ₩32,307 | -1.39% | 132.6만 |
|---|
| 2026.08.11 | ₩31,918 | ₩32,897 | ₩31,690 | ₩32,616 | +2.18% | 123.4만 |
|---|
| 2026.08.10 | ₩32,012 | ₩32,750 | ₩31,207 | ₩31,985 | -0.08% | 296.5만 |
|---|
| 2026.08.07 | ₩32,736 | ₩32,924 | ₩31,985 | ₩32,817 | +0.25% | 345.3만 |
|---|
| 2026.08.06 | ₩36,317 | ₩36,317 | ₩32,575 | ₩33,045 | -9.01% | 790.2만 |
|---|
| 2026.08.05 | ₩41,199 | ₩41,520 | ₩39,683 | ₩39,898 | -3.16% | 200.9만 |
|---|
| 2026.08.04 | ₩41,279 | ₩41,695 | ₩40,313 | ₩41,199 | -0.19% | 140.9만 |
|---|
| 2026.08.03 | ₩40,166 | ₩42,540 | ₩40,166 | ₩41,668 | +3.74% | 198.3만 |
|---|
| 2026.07.31 | ₩40,434 | ₩40,729 | ₩39,978 | ₩40,099 | -0.83% | 106.9만 |
|---|
| 2026.07.30 | ₩41,279 | ₩41,829 | ₩40,394 | ₩40,541 | -1.79% | 118.3만 |
|---|
| 2026.07.29 | ₩41,856 | ₩42,285 | ₩40,300 | ₩41,024 | -1.99% | 105.2만 |
|---|
| 2026.07.28 | ₩41,668 | ₩42,593 | ₩41,105 | ₩41,574 | -0.23% | 131.4만 |
|---|
| 2026.07.27 | ₩40,997 | ₩42,003 | ₩40,582 | ₩40,622 | -0.92% | 80.9만 |
|---|
| 2026.07.24 | ₩40,702 | ₩41,842 | ₩40,260 | ₩40,729 | +0.07% | 84.3만 |
|---|
| 2026.07.23 | ₩42,795 | ₩42,821 | ₩40,085 | ₩40,702 | -4.89% | 165.6만 |
|---|
| 2026.07.22 | ₩43,371 | ₩44,082 | ₩42,567 | ₩42,848 | -1.21% | 78.1만 |
|---|
| 2026.07.21 | ₩44,122 | ₩44,927 | ₩43,143 | ₩43,237 | -2.01% | 71.6만 |
|---|
| 2026.07.20 | ₩44,753 | ₩45,396 | ₩43,559 | ₩44,766 | +0.03% | 85.1만 |
|---|
| 2026.07.17 | ₩45,034 | ₩45,557 | ₩43,425 | ₩44,069 | -2.14% | 93.7만 |
|---|
| 2026.07.16 | ₩43,425 | ₩45,597 | ₩43,331 | ₩45,195 | +4.08% | 95.1만 |
|---|
| 2026.07.15 | ₩44,243 | ₩45,839 | ₩43,076 | ₩43,076 | -2.64% | 81.5만 |
|---|
| 2026.07.14 | ₩44,820 | ₩45,396 | ₩44,015 | ₩44,525 | -0.66% | 58.5만 |
|---|
| 2026.07.13 | ₩44,109 | ₩45,021 | ₩42,942 | ₩44,592 | +1.09% | 87.8만 |
|---|
| 2026.07.10 | ₩44,994 | ₩45,906 | ₩44,578 | ₩44,913 | -0.18% | 42.1만 |
|---|
| 2026.07.09 | ₩45,195 | ₩45,919 | ₩44,820 | ₩45,074 | -0.27% | 49만 |
|---|
| 2026.07.08 | ₩46,389 | ₩46,630 | ₩45,208 | ₩45,450 | -2.02% | 69.5만 |
|---|
| 2026.07.07 | ₩46,912 | ₩47,891 | ₩46,308 | ₩46,751 | -0.34% | 64.3만 |
|---|
| 2026.07.06 | ₩47,743 | ₩47,904 | ₩45,436 | ₩46,456 | -2.70% | 79.2만 |
|---|
| 2026.07.02 | ₩48,481 | ₩49,272 | ₩47,408 | ₩48,038 | -0.91% | 67.1만 |
|---|
| 2026.07.01 | ₩46,375 | ₩48,481 | ₩45,222 | ₩48,199 | +3.93% | 133.9만 |
|---|
| 2026.06.30 | ₩47,918 | ₩49,446 | ₩47,703 | ₩49,312 | +2.91% | 64.9만 |
|---|
| 2026.06.29 | ₩49,178 | ₩49,218 | ₩47,636 | ₩48,052 | -2.29% | 76.6만 |
|---|
| 2026.06.26 | ₩48,280 | ₩49,554 | ₩48,280 | ₩49,339 | +2.19% | 122.6만 |
|---|
| 2026.06.25 | ₩48,280 | ₩49,554 | ₩47,596 | ₩48,508 | +0.47% | 55.5만 |
|---|
| 2026.06.24 | ₩47,730 | ₩48,776 | ₩47,180 | ₩48,306 | +1.21% | 71.7만 |
|---|
| 2026.06.23 | ₩46,241 | ₩47,944 | ₩45,812 | ₩47,368 | +2.44% | 80.7만 |
|---|
| 2026.06.22 | ₩47,891 | ₩48,092 | ₩45,772 | ₩46,067 | -3.81% | 125.1만 |
|---|
| 2026.06.18 | ₩48,239 | ₩50,787 | ₩47,810 | ₩48,910 | +1.39% | 150.1만 |
|---|
| 2026.06.17 | ₩43,961 | ₩49,071 | ₩43,921 | ₩48,843 | +11.10% | 227.2만 |
|---|
| 2026.06.16 | ₩44,511 | ₩45,329 | ₩43,599 | ₩43,841 | -1.51% | 84.4만 |
|---|
| 2026.06.15 | ₩44,069 | ₩45,276 | ₩43,546 | ₩44,471 | +0.91% | 75.6만 |
|---|
| 2026.06.12 | ₩43,371 | ₩44,632 | ₩43,076 | ₩43,720 | +0.80% | 82.7만 |
|---|
| 2026.06.11 | ₩42,352 | ₩43,452 | ₩41,588 | ₩43,371 | +2.41% | 109.9만 |
|---|
| 2026.06.10 | ₩42,781 | ₩44,390 | ₩42,365 | ₩42,553 | -0.53% | 135.2만 |
|---|
| 2026.06.09 | ₩42,285 | ₩43,519 | ₩42,097 | ₩42,795 | +1.21% | 73.7만 |
|---|
| 2026.06.08 | ₩42,379 | ₩42,982 | ₩41,923 | ₩42,446 | +0.16% | 83.9만 |
|---|
| 2026.06.05 | ₩43,505 | ₩44,297 | ₩42,298 | ₩42,808 | -1.60% | 71.1만 |
|---|
| 2026.06.04 | ₩43,371 | ₩44,927 | ₩42,929 | ₩43,291 | -0.19% | 70.8만 |
|---|
| 2026.06.03 | ₩42,768 | ₩43,157 | ₩41,172 | ₩42,727 | -0.09% | 130만 |
|---|
| 2026.06.02 | ₩45,034 | ₩45,061 | ₩42,580 | ₩42,620 | -5.36% | 103.3만 |
|---|
| 2026.06.01 | ₩46,174 | ₩46,268 | ₩44,659 | ₩45,705 | -1.02% | 80만 |
|---|
| 2026.05.29 | ₩46,630 | ₩46,724 | ₩44,149 | ₩45,879 | -1.61% | 187.4만 |
|---|
| 2026.05.28 | ₩44,525 | ₩47,073 | ₩44,203 | ₩46,469 | +4.37% | 178.3만 |
|---|
| 2026.05.27 | ₩43,760 | ₩45,477 | ₩43,760 | ₩44,578 | +1.87% | 174.1만 |
|---|
| 2026.05.26 | ₩44,659 | ₩44,659 | ₩43,452 | ₩43,854 | -1.80% | 91.8만 |
|---|
| 2026.05.22 | ₩44,162 | ₩44,913 | ₩43,693 | ₩44,793 | +1.43% | 61.2만 |
|---|
| 2026.05.21 | ₩43,452 | ₩44,229 | ₩42,513 | ₩43,921 | +1.08% | 90.8만 |
|---|
| 2026.05.20 | ₩44,498 | ₩44,846 | ₩43,264 | ₩43,371 | -2.53% | 85만 |
|---|
| 2026.05.19 | ₩44,149 | ₩45,289 | ₩43,827 | ₩44,726 | +1.31% | 88만 |
|---|
| 2026.05.18 | ₩45,705 | ₩45,705 | ₩43,049 | ₩44,243 | -3.20% | 158.2만 |
|---|
| 2026.05.15 | ₩48,400 | ₩48,414 | ₩45,383 | ₩46,576 | -3.77% | 307.5만 |
|---|
| 2026.05.14 | ₩44,176 | ₩45,866 | ₩43,599 | ₩43,881 | -0.67% | 194.2만 |
|---|
| 2026.05.13 | ₩45,624 | ₩45,906 | ₩43,599 | ₩43,854 | -3.88% | 104.2만 |
|---|
| 2026.05.12 | ₩44,913 | ₩46,429 | ₩43,452 | ₩45,691 | +1.73% | 142.3만 |
|---|
| 2026.05.11 | ₩41,789 | ₩45,289 | ₩41,024 | ₩44,766 | +7.12% | 250.9만 |
|---|
| 2026.05.08 | ₩43,854 | ₩44,095 | ₩41,467 | ₩41,762 | -4.77% | 149.1만 |
|---|
| 2026.05.07 | ₩43,250 | ₩46,402 | ₩42,580 | ₩44,055 | +1.86% | 193만 |
|---|
| 2026.05.06 | ₩46,778 | ₩47,542 | ₩44,927 | ₩45,302 | -3.15% | 194.4만 |
|---|
| 2026.05.05 | ₩46,214 | ₩47,301 | ₩46,147 | ₩46,684 | +1.02% | 82.8만 |
|---|
| 2026.05.04 | ₩47,622 | ₩48,172 | ₩46,161 | ₩46,322 | -2.73% | 96.6만 |
|---|
| 2026.05.01 | ₩48,534 | ₩49,366 | ₩47,260 | ₩47,609 | -1.91% | 55.7만 |
|---|
| 2026.04.30 | ₩47,274 | ₩49,004 | ₩46,979 | ₩48,534 | +2.67% | 70.7만 |
|---|
| 2026.04.29 | ₩48,400 | ₩49,031 | ₩46,684 | ₩46,979 | -2.94% | 61.7만 |
|---|
| 2026.04.28 | ₩50,197 | ₩50,667 | ₩48,816 | ₩49,031 | -2.32% | 58.7만 |
|---|
| 2026.04.27 | ₩49,648 | ₩50,197 | ₩48,092 | ₩50,063 | +0.84% | 85.1만 |
|---|
| 2026.04.24 | ₩49,446 | ₩49,983 | ₩49,084 | ₩49,634 | +0.38% | 51.1만 |
|---|
| 2026.04.23 | ₩50,962 | ₩51,136 | ₩49,124 | ₩49,527 | -2.82% | 44.7만 |
|---|
| 2026.04.22 | ₩50,734 | ₩51,109 | ₩50,144 | ₩50,922 | +0.37% | 39.8만 |
|---|
| 2026.04.21 | ₩51,123 | ₩51,726 | ₩50,144 | ₩50,385 | -1.44% | 72.8만 |
|---|
| 2026.04.20 | ₩50,157 | ₩51,418 | ₩48,870 | ₩50,841 | +1.36% | 92.6만 |
|---|
| 2026.04.17 | ₩49,822 | ₩51,190 | ₩49,661 | ₩50,238 | +0.83% | 111만 |
|---|
| 2026.04.16 | ₩49,205 | ₩49,943 | ₩49,004 | ₩49,487 | +0.57% | 65.8만 |
|---|
| 2026.04.15 | ₩47,180 | ₩50,224 | ₩46,617 | ₩49,540 | +5.00% | 189만 |
|---|
| 2026.04.14 | ₩47,207 | ₩48,119 | ₩46,228 | ₩46,925 | -0.60% | 48.3만 |
|---|
| 2026.04.13 | ₩47,703 | ₩47,985 | ₩46,027 | ₩46,952 | -1.57% | 72.1만 |
|---|
| 2026.04.10 | ₩48,145 | ₩48,816 | ₩47,609 | ₩47,783 | -0.75% | 48.1만 |
|---|
| 2026.04.09 | ₩47,448 | ₩47,944 | ₩46,536 | ₩47,649 | +0.42% | 52.7만 |
|---|
| 2026.04.08 | ₩47,113 | ₩47,703 | ₩46,442 | ₩47,435 | +0.68% | 77.4만 |
|---|
| 2026.04.07 | ₩47,529 | ₩47,958 | ₩46,415 | ₩46,804 | -1.52% | 61.7만 |
|---|
| 2026.04.06 | ₩46,509 | ₩48,414 | ₩45,664 | ₩47,247 | +1.59% | 88만 |
|---|
| 2026.04.02 | ₩43,921 | ₩47,596 | ₩43,157 | ₩46,925 | +6.84% | 122.2만 |
|---|
| 2026.04.01 | ₩43,706 | ₩44,162 | ₩43,063 | ₩44,001 | +0.68% | 67.6만 |
|---|
| 2026.03.31 | ₩43,371 | ₩44,498 | ₩42,714 | ₩43,465 | +0.22% | 76만 |
|---|
| 2026.03.30 | ₩42,888 | ₩43,747 | ₩41,641 | ₩43,438 | +1.28% | 94만 |
|---|
| 2026.03.27 | ₩43,586 | ₩44,055 | ₩42,379 | ₩42,593 | -2.28% | 96.4만 |
|---|
| 2026.03.26 | ₩44,525 | ₩45,302 | ₩43,639 | ₩43,774 | -1.69% | 68.2만 |
|---|
| 2026.03.25 | ₩46,281 | ₩46,670 | ₩44,310 | ₩44,417 | -4.03% | 79.7만 |
|---|
| 2026.03.24 | ₩45,638 | ₩47,555 | ₩45,463 | ₩46,375 | +1.62% | 102.9만 |
|---|
| 2026.03.23 | ₩45,919 | ₩46,697 | ₩45,302 | ₩45,638 | -0.61% | 107.9만 |
|---|
| 2026.03.20 | ₩45,115 | ₩46,509 | ₩44,927 | ₩46,147 | +2.29% | 126.9만 |
|---|
| 2026.03.19 | ₩45,664 | ₩46,080 | ₩44,364 | ₩45,195 | -1.03% | 147.3만 |
|---|
| 2026.03.18 | ₩46,939 | ₩47,314 | ₩45,986 | ₩46,040 | -1.91% | 98.5만 |
|---|
| 2026.03.17 | ₩47,891 | ₩49,420 | ₩47,529 | ₩47,663 | -0.48% | 125.6만 |
|---|
| 2026.03.16 | ₩48,870 | ₩49,232 | ₩47,636 | ₩47,877 | -2.03% | 153.8만 |
|---|
| 2026.03.13 | ₩48,441 | ₩49,473 | ₩46,456 | ₩49,339 | +1.85% | 206.1만 |
|---|
| 2026.03.12 | ₩50,962 | ₩51,471 | ₩48,092 | ₩48,441 | -4.95% | 389.4만 |
|---|
| 2026.03.11 | ₩43,841 | ₩53,577 | ₩42,808 | ₩52,115 | +18.87% | 776.9만 |
|---|
| 2026.03.10 | ₩43,277 | ₩44,310 | ₩42,634 | ₩43,639 | +0.84% | 167.4만 |
|---|
| 2026.03.09 | ₩41,172 | ₩44,001 | ₩39,630 | ₩43,867 | +6.55% | 203만 |
|---|
| 2026.03.06 | ₩40,930 | ₩41,588 | ₩40,582 | ₩41,172 | +0.59% | 60만 |
|---|
| 2026.03.05 | ₩41,185 | ₩42,043 | ₩41,038 | ₩41,588 | +0.98% | 72.1만 |
|---|
| 2026.03.04 | ₩43,130 | ₩43,304 | ₩41,252 | ₩41,319 | -4.20% | 101.3만 |
|---|
| 2026.03.03 | ₩42,271 | ₩43,988 | ₩41,373 | ₩42,902 | +1.49% | 102만 |
|---|
| 2026.03.02 | ₩40,877 | ₩43,398 | ₩40,474 | ₩42,835 | +4.79% | 201.1만 |
|---|
| 2026.02.27 | ₩41,655 | ₩42,084 | ₩40,448 | ₩42,043 | +0.93% | 293.7만 |
|---|
| 2026.02.26 | ₩43,680 | ₩44,860 | ₩41,373 | ₩41,453 | -5.10% | 312.5만 |
|---|
| 2026.02.25 | ₩46,751 | ₩46,791 | ₩44,525 | ₩45,369 | -2.95% | 129.4만 |
|---|
| 2026.02.24 | ₩43,653 | ₩46,576 | ₩43,559 | ₩46,322 | +6.11% | 165.7만 |
|---|
| 2026.02.23 | ₩42,701 | ₩44,672 | ₩42,325 | ₩43,934 | +2.89% | 164.7만 |
|---|
| 2026.02.20 | ₩42,888 | ₩43,747 | ₩42,178 | ₩42,365 | -1.22% | 109.8만 |
|---|
| 2026.02.19 | ₩44,095 | ₩44,095 | ₩43,157 | ₩43,693 | -0.91% | 62.5만 |
|---|
| 2026.02.18 | ₩42,379 | ₩45,168 | ₩41,936 | ₩44,028 | +3.89% | 162.3만 |
|---|
| 2026.02.17 | ₩42,580 | ₩42,835 | ₩40,501 | ₩42,017 | -1.32% | 173.8만 |
|---|
| 2026.02.13 | ₩42,754 | ₩43,680 | ₩42,406 | ₩42,634 | -0.28% | 130.2만 |
|---|
| 2026.02.12 | ₩45,597 | ₩46,067 | ₩42,499 | ₩42,942 | -5.82% | 204.5만 |
|---|
| 2026.02.11 | ₩46,362 | ₩46,402 | ₩45,316 | ₩45,611 | -1.62% | 68.3만 |
|---|
| 2026.02.10 | ₩46,992 | ₩47,234 | ₩46,000 | ₩46,697 | -0.63% | 79.1만 |
|---|
| 2026.02.09 | ₩46,174 | ₩46,791 | ₩45,316 | ₩46,724 | +1.19% | 65.2만 |
|---|
| 2026.02.06 | ₩46,281 | ₩47,314 | ₩45,933 | ₩46,509 | +0.49% | 133.4만 |
|---|
| 2026.02.05 | ₩46,375 | ₩46,885 | ₩45,329 | ₩45,906 | -1.01% | 121.1만 |
|---|
| 2026.02.04 | ₩46,040 | ₩46,536 | ₩45,034 | ₩46,013 | -0.06% | 100.6만 |
|---|
| 2026.02.03 | ₩45,450 | ₩45,906 | ₩44,699 | ₩45,530 | +0.18% | 107.6만 |
|---|
| 2026.02.02 | ₩47,247 | ₩47,260 | ₩44,659 | ₩45,450 | -3.80% | 153.8만 |
|---|
| 2026.01.30 | ₩47,891 | ₩48,266 | ₩46,590 | ₩47,166 | -1.51% | 119.5만 |
|---|
| 2026.01.29 | ₩47,971 | ₩48,722 | ₩47,515 | ₩48,119 | +0.31% | 81.4만 |
|---|
| 2026.01.28 | ₩49,567 | ₩49,943 | ₩47,783 | ₩47,891 | -3.38% | 85.6만 |
|---|
| 2026.01.27 | ₩48,575 | ₩49,473 | ₩48,320 | ₩48,655 | +0.17% | 71만 |
|---|
| 2026.01.26 | ₩49,701 | ₩49,902 | ₩48,521 | ₩48,789 | -1.83% | 128.7만 |
|---|
| 2026.01.23 | ₩50,050 | ₩50,761 | ₩49,366 | ₩49,487 | -1.13% | 67.4만 |
|---|
| 2026.01.22 | ₩50,962 | ₩51,686 | ₩50,238 | ₩50,385 | -1.13% | 56.4만 |
|---|
| 2026.01.21 | ₩51,552 | ₩52,021 | ₩49,513 | ₩50,613 | -1.82% | 93.5만 |
|---|
| 2026.01.20 | ₩48,481 | ₩53,416 | ₩47,609 | ₩51,042 | +5.28% | 242.4만 |
|---|
| 2026.01.16 | ₩50,546 | ₩50,546 | ₩48,213 | ₩48,508 | -4.03% | 112.1만 |
|---|
| 2026.01.15 | ₩50,197 | ₩51,606 | ₩49,513 | ₩50,841 | +1.28% | 66.7만 |
|---|
| 2026.01.14 | ₩49,849 | ₩50,573 | ₩49,339 | ₩50,399 | +1.10% | 72.4만 |
|---|
| 2026.01.13 | ₩50,948 | ₩51,431 | ₩49,996 | ₩50,318 | -1.24% | 92.7만 |
|---|
| 2026.01.12 | ₩50,238 | ₩52,222 | ₩49,621 | ₩51,123 | +1.76% | 117.5만 |
|---|
| 2026.01.09 | ₩50,533 | ₩50,533 | ₩48,776 | ₩50,010 | -1.04% | 109.1만 |
|---|
| 2026.01.08 | ₩50,157 | ₩51,418 | ₩49,782 | ₩50,667 | +1.02% | 102.9만 |
|---|
| 2026.01.07 | ₩52,906 | ₩52,960 | ₩50,224 | ₩50,358 | -4.82% | 108.4만 |
|---|
| 2026.01.06 | ₩53,215 | ₩54,315 | ₩52,705 | ₩52,960 | -0.48% | 62.3만 |
|---|
| 2026.01.05 | ₩53,684 | ₩54,261 | ₩52,933 | ₩53,470 | -0.40% | 75.1만 |
|---|
| 2026.01.02 | ₩52,021 | ₩54,502 | ₩51,807 | ₩54,046 | +3.89% | 86.4만 |
|---|
| 2025.12.31 | ₩51,968 | ₩52,035 | ₩51,096 | ₩51,619 | -0.67% | 83.2만 |
|---|
| 2025.12.30 | ₩52,665 | ₩53,309 | ₩51,994 | ₩52,303 | -0.69% | 50.4만 |
|---|
| 2025.12.29 | ₩52,316 | ₩53,148 | ₩51,914 | ₩52,732 | +0.79% | 80.8만 |
|---|
| 2025.12.26 | ₩52,303 | ₩52,973 | ₩52,155 | ₩52,705 | +0.77% | 56.6만 |
|---|
| 2025.12.24 | ₩52,383 | ₩52,920 | ₩52,236 | ₩52,678 | +0.56% | 26.9만 |
|---|
| 2025.12.23 | ₩53,899 | ₩54,060 | ₩52,102 | ₩52,276 | -3.01% | 74.3만 |
|---|
| 2025.12.22 | ₩54,851 | ₩55,200 | ₩53,564 | ₩53,939 | -1.66% | 74.6만 |
|---|
| 2025.12.19 | ₩54,583 | ₩54,958 | ₩53,939 | ₩54,797 | +0.39% | 101.4만 |
|---|
| 2025.12.18 | ₩55,428 | ₩56,487 | ₩54,529 | ₩54,677 | -1.35% | 79.7만 |
|---|
| 2025.12.17 | ₩55,106 | ₩57,024 | ₩54,878 | ₩54,945 | -0.29% | 87.1만 |
|---|
| 2025.12.16 | ₩55,401 | ₩55,709 | ₩54,315 | ₩54,864 | -0.97% | 74.6만 |
|---|
| 2025.12.15 | ₩56,635 | ₩56,635 | ₩55,133 | ₩55,736 | -1.59% | 80.9만 |
|---|
| 2025.12.12 | ₩56,661 | ₩56,943 | ₩55,481 | ₩55,535 | -1.99% | 53.5만 |
|---|
| 2025.12.11 | ₩56,004 | ₩57,359 | ₩55,696 | ₩56,246 | +0.43% | 46.8만 |
|---|
| 2025.12.10 | ₩54,355 | ₩56,273 | ₩54,355 | ₩55,709 | +2.49% | 69.9만 |
|---|
| 2025.12.09 | ₩55,320 | ₩55,441 | ₩54,382 | ₩54,931 | -0.70% | 40.7만 |
|---|
| 2025.12.08 | ₩56,098 | ₩56,165 | ₩54,408 | ₩55,186 | -1.63% | 58.5만 |
|---|
| 2025.12.05 | ₩56,568 | ₩56,635 | ₩55,119 | ₩55,200 | -2.42% | 50.5만 |
|---|
| 2025.12.04 | ₩57,600 | ₩57,654 | ₩56,165 | ₩56,809 | -1.37% | 52.7만 |
|---|
| 2025.12.03 | ₩56,433 | ₩58,780 | ₩56,340 | ₩57,493 | +1.88% | 86.5만 |
|---|
| 2025.12.02 | ₩55,629 | ₩57,225 | ₩54,985 | ₩56,514 | +1.59% | 66.5만 |
|---|
| 2025.12.01 | ₩55,656 | ₩56,273 | ₩54,985 | ₩55,776 | +0.22% | 55만 |
|---|
| 2025.11.28 | ₩56,366 | ₩56,675 | ₩56,031 | ₩56,420 | +0.10% | 27.5만 |
|---|
| 2025.11.26 | ₩54,596 | ₩57,238 | ₩54,596 | ₩56,138 | +2.82% | 77.7만 |
|---|
| 2025.11.25 | ₩54,516 | ₩56,031 | ₩54,516 | ₩55,253 | +1.35% | 70.5만 |
|---|
| 2025.11.24 | ₩54,020 | ₩55,079 | ₩53,510 | ₩54,274 | +0.47% | 78.1만 |
|---|
| 2025.11.21 | ₩51,552 | ₩55,106 | ₩51,498 | ₩53,979 | +4.71% | 91만 |
|---|
| 2025.11.20 | ₩53,376 | ₩54,180 | ₩51,538 | ₩51,699 | -3.14% | 118.2만 |
|---|
| 2025.11.19 | ₩55,200 | ₩55,387 | ₩51,994 | ₩52,772 | -4.40% | 112.7만 |
|---|
| 2025.11.18 | ₩53,483 | ₩55,106 | ₩53,349 | ₩55,025 | +2.88% | 90.2만 |
|---|
| 2025.11.17 | ₩54,422 | ₩54,784 | ₩52,638 | ₩53,939 | -0.89% | 95.2만 |
|---|
| 2025.11.14 | ₩53,657 | ₩59,598 | ₩53,657 | ₩55,119 | +2.72% | 193.2만 |
|---|
| 2025.11.13 | ₩54,824 | ₩55,387 | ₩53,966 | ₩54,596 | -0.42% | 121.1만 |
|---|
| 2025.11.12 | ₩56,809 | ₩57,399 | ₩54,341 | ₩54,663 | -3.78% | 158.6만 |
|---|
| 2025.11.11 | ₩56,849 | ₩57,386 | ₩53,872 | ₩56,661 | -0.33% | 213.7만 |
|---|
| 2025.11.10 | ₩55,186 | ₩65,486 | ₩53,711 | ₩58,968 | +6.85% | 1120.5만 |
|---|
| 2025.11.07 | ₩55,669 | ₩57,493 | ₩52,906 | ₩55,092 | -1.04% | 240.9만 |
|---|
| 2025.11.06 | ₩53,644 | ₩58,646 | ₩53,255 | ₩57,426 | +7.05% | 312.5만 |
|---|
| 2025.11.05 | ₩58,029 | ₩59,813 | ₩55,267 | ₩55,334 | -4.65% | 283.2만 |
|---|
| 2025.11.04 | ₩63,380 | ₩69,764 | ₩51,297 | ₩58,298 | -8.02% | 1226.5만 |
|---|
| 2025.11.03 | ₩67,860 | ₩68,074 | ₩64,252 | ₩64,762 | -4.57% | 167.7만 |
|---|
| 2025.10.31 | ₩68,705 | ₩69,067 | ₩65,821 | ₩68,141 | -0.82% | 112.5만 |
|---|
| 2025.10.30 | ₩68,584 | ₩69,308 | ₩68,114 | ₩68,745 | +0.23% | 79.4만 |
|---|
| 2025.10.29 | ₩69,415 | ₩71,266 | ₩67,927 | ₩70,354 | +1.35% | 85만 |
|---|
| 2025.10.28 | ₩68,772 | ₩70,233 | ₩67,256 | ₩69,630 | +1.25% | 114만 |
|---|
| 2025.10.27 | ₩73,774 | ₩73,828 | ₩68,812 | ₩69,187 | -6.22% | 126.9만 |
|---|
| 2025.10.24 | ₩71,199 | ₩74,753 | ₩70,971 | ₩74,176 | +4.18% | 197만 |
|---|
| 2025.10.23 | ₩70,998 | ₩71,575 | ₩69,509 | ₩70,971 | -0.04% | 95.6만 |
|---|
| 2025.10.22 | ₩70,810 | ₩71,695 | ₩69,925 | ₩70,917 | +0.15% | 122.9만 |
|---|
| 2025.10.21 | ₩71,078 | ₩71,642 | ₩70,046 | ₩70,622 | -0.64% | 84.2만 |
|---|
| 2025.10.20 | ₩70,300 | ₩71,937 | ₩69,871 | ₩71,521 | +1.74% | 89.7만 |
|---|
| 2025.10.17 | ₩71,078 | ₩72,017 | ₩69,710 | ₩69,751 | -1.87% | 119만 |
|---|
| 2025.10.16 | ₩70,797 | ₩71,722 | ₩69,751 | ₩71,119 | +0.45% | 143.9만 |
|---|
| 2025.10.15 | ₩72,419 | ₩73,693 | ₩69,362 | ₩71,414 | -1.39% | 506만 |
|---|
| 2025.10.14 | ₩61,436 | ₩66,733 | ₩60,940 | ₩65,285 | +6.27% | 395.8만 |
|---|
| 2025.10.13 | ₩56,675 | ₩68,329 | ₩56,313 | ₩61,181 | +7.95% | 838만 |
|---|
| 2025.10.10 | ₩56,957 | ₩58,137 | ₩55,669 | ₩55,776 | -2.07% | 90.9만 |
|---|