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 | ₩26,100 | ₩26,610 | ₩25,791 | ₩26,489 | +1.49% | 131.2만 |
| 2026.10.08 | ₩26,046 | ₩26,368 | ₩25,698 | ₩26,100 | +0.21% | 142.3만 |
| 2026.10.07 | ₩26,154 | ₩26,288 | ₩25,832 | ₩25,966 | -0.72% | 97.8만 |
| 2026.10.06 | ₩26,247 | ₩26,623 | ₩25,939 | ₩26,261 | +0.05% | 116.3만 |
| 2026.10.05 | ₩26,113 | ₩26,395 | ₩25,376 | ₩26,207 | +0.36% | 251만 |
| 2026.10.02 | ₩26,422 | ₩26,650 | ₩26,006 | ₩26,060 | -1.37% | 101.6만 |
| 2026.10.01 | ₩26,583 | ₩26,757 | ₩26,087 | ₩26,288 | -1.11% | 135.8만 |
| 2026.09.30 | ₩27,267 | ₩27,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,435 |
| -3.05% |
| 123.5만 |
| 2026.09.29 | ₩27,079 | ₩27,508 | ₩26,690 | ₩27,267 | +0.69% | 100.5만 |
|---|
| 2026.09.28 | ₩26,087 | ₩26,972 | ₩26,087 | ₩26,945 | +3.29% | 147.5만 |
|---|
| 2026.09.25 | ₩27,133 | ₩27,441 | ₩25,899 | ₩26,221 | -3.36% | 198.3만 |
|---|
| 2026.09.24 | ₩27,133 | ₩27,468 | ₩26,717 | ₩27,119 | -0.05% | 137.3만 |
|---|
| 2026.09.23 | ₩27,213 | ₩27,253 | ₩26,650 | ₩27,025 | -0.69% | 88.9만 |
|---|
| 2026.09.22 | ₩27,857 | ₩28,353 | ₩27,066 | ₩27,361 | -1.78% | 129.1만 |
|---|
| 2026.09.21 | ₩27,052 | ₩27,374 | ₩26,690 | ₩27,213 | +0.59% | 133.5만 |
|---|
| 2026.09.18 | ₩26,824 | ₩27,106 | ₩26,301 | ₩26,529 | -1.10% | 290.6만 |
|---|
| 2026.09.17 | ₩27,441 | ₩27,656 | ₩26,931 | ₩26,972 | -1.71% | 144.4만 |
|---|
| 2026.09.16 | ₩27,790 | ₩27,870 | ₩26,811 | ₩27,079 | -2.56% | 238.3만 |
|---|
| 2026.09.15 | ₩28,957 | ₩29,252 | ₩27,709 | ₩27,790 | -4.03% | 124.2만 |
|---|
| 2026.09.14 | ₩27,656 | ₩29,279 | ₩27,642 | ₩29,265 | +5.82% | 151.3만 |
|---|
| 2026.09.11 | ₩28,648 | ₩28,916 | ₩27,535 | ₩27,575 | -3.75% | 209.5만 |
|---|
| 2026.09.10 | ₩29,010 | ₩30,231 | ₩28,702 | ₩28,782 | -0.79% | 134.9만 |
|---|
| 2026.09.09 | ₩30,244 | ₩30,405 | ₩28,729 | ₩29,010 | -4.08% | 198.2만 |
|---|
| 2026.09.08 | ₩30,848 | ₩30,969 | ₩30,378 | ₩30,526 | -1.04% | 109.3만 |
|---|
| 2026.09.04 | ₩30,150 | ₩30,647 | ₩29,614 | ₩30,419 | +0.89% | 154.5만 |
|---|
| 2026.09.03 | ₩30,727 | ₩30,969 | ₩30,070 | ₩30,244 | -1.57% | 141.3만 |
|---|
| 2026.09.02 | ₩30,445 | ₩30,848 | ₩30,070 | ₩30,352 | -0.31% | 124만 |
|---|
| 2026.09.01 | ₩31,277 | ₩32,001 | ₩30,378 | ₩30,459 | -2.62% | 116만 |
|---|
| 2026.08.31 | ₩31,787 | ₩32,028 | ₩31,425 | ₩31,492 | -0.93% | 99.9만 |
|---|
| 2026.08.28 | ₩31,304 | ₩31,948 | ₩31,170 | ₩31,814 | +1.63% | 94만 |
|---|
| 2026.08.27 | ₩31,438 | ₩31,438 | ₩30,848 | ₩31,156 | -0.90% | 110.6만 |
|---|
| 2026.08.26 | ₩32,350 | ₩32,417 | ₩31,465 | ₩31,666 | -2.11% | 70.6만 |
|---|
| 2026.08.25 | ₩32,189 | ₩32,363 | ₩31,867 | ₩32,337 | +0.46% | 57만 |
|---|
| 2026.08.24 | ₩32,524 | ₩32,524 | ₩31,787 | ₩32,296 | -0.70% | 94만 |
|---|
| 2026.08.21 | ₩31,264 | ₩32,229 | ₩31,264 | ₩32,109 | +2.70% | 94.8만 |
|---|
| 2026.08.20 | ₩30,888 | ₩31,425 | ₩30,539 | ₩31,277 | +1.26% | 146.5만 |
|---|
| 2026.08.19 | ₩31,317 | ₩32,042 | ₩30,834 | ₩31,210 | -0.34% | 141.3만 |
|---|
| 2026.08.18 | ₩30,955 | ₩31,559 | ₩30,687 | ₩31,317 | +1.17% | 96.6만 |
|---|
| 2026.08.17 | ₩32,229 | ₩32,404 | ₩30,995 | ₩31,156 | -3.33% | 200.8만 |
|---|
| 2026.08.14 | ₩32,605 | ₩33,168 | ₩32,229 | ₩32,538 | -0.21% | 111.7만 |
|---|
| 2026.08.13 | ₩32,632 | ₩33,503 | ₩32,605 | ₩32,766 | +0.41% | 139.3만 |
|---|
| 2026.08.12 | ₩32,766 | ₩32,954 | ₩31,907 | ₩32,310 | -1.39% | 132.6만 |
|---|
| 2026.08.11 | ₩31,921 | ₩32,900 | ₩31,693 | ₩32,618 | +2.18% | 123.4만 |
|---|
| 2026.08.10 | ₩32,015 | ₩32,752 | ₩31,210 | ₩31,988 | -0.08% | 296.5만 |
|---|
| 2026.08.07 | ₩32,739 | ₩32,927 | ₩31,988 | ₩32,819 | +0.25% | 345.3만 |
|---|
| 2026.08.06 | ₩36,320 | ₩36,320 | ₩32,578 | ₩33,047 | -9.01% | 790.2만 |
|---|
| 2026.08.05 | ₩41,202 | ₩41,524 | ₩39,686 | ₩39,901 | -3.16% | 200.9만 |
|---|
| 2026.08.04 | ₩41,282 | ₩41,698 | ₩40,317 | ₩41,202 | -0.19% | 140.9만 |
|---|
| 2026.08.03 | ₩40,169 | ₩42,543 | ₩40,169 | ₩41,671 | +3.74% | 198.3만 |
|---|
| 2026.07.31 | ₩40,437 | ₩40,733 | ₩39,981 | ₩40,102 | -0.83% | 106.9만 |
|---|
| 2026.07.30 | ₩41,282 | ₩41,832 | ₩40,397 | ₩40,545 | -1.79% | 118.3만 |
|---|
| 2026.07.29 | ₩41,859 | ₩42,288 | ₩40,303 | ₩41,028 | -1.99% | 105.2만 |
|---|
| 2026.07.28 | ₩41,671 | ₩42,597 | ₩41,108 | ₩41,578 | -0.23% | 131.4만 |
|---|
| 2026.07.27 | ₩41,001 | ₩42,007 | ₩40,585 | ₩40,625 | -0.92% | 80.9만 |
|---|
| 2026.07.24 | ₩40,706 | ₩41,846 | ₩40,263 | ₩40,733 | +0.07% | 84.3만 |
|---|
| 2026.07.23 | ₩42,798 | ₩42,825 | ₩40,089 | ₩40,706 | -4.89% | 165.6만 |
|---|
| 2026.07.22 | ₩43,375 | ₩44,086 | ₩42,570 | ₩42,852 | -1.21% | 78.1만 |
|---|
| 2026.07.21 | ₩44,126 | ₩44,931 | ₩43,147 | ₩43,241 | -2.01% | 71.6만 |
|---|
| 2026.07.20 | ₩44,756 | ₩45,400 | ₩43,563 | ₩44,770 | +0.03% | 85.1만 |
|---|
| 2026.07.17 | ₩45,038 | ₩45,561 | ₩43,428 | ₩44,072 | -2.14% | 93.7만 |
|---|
| 2026.07.16 | ₩43,428 | ₩45,601 | ₩43,334 | ₩45,199 | +4.08% | 95.1만 |
|---|
| 2026.07.15 | ₩44,247 | ₩45,843 | ₩43,080 | ₩43,080 | -2.64% | 81.5만 |
|---|
| 2026.07.14 | ₩44,823 | ₩45,400 | ₩44,019 | ₩44,528 | -0.66% | 58.5만 |
|---|
| 2026.07.13 | ₩44,112 | ₩45,024 | ₩42,946 | ₩44,595 | +1.09% | 87.8만 |
|---|
| 2026.07.10 | ₩44,998 | ₩45,910 | ₩44,582 | ₩44,917 | -0.18% | 42.1만 |
|---|
| 2026.07.09 | ₩45,199 | ₩45,923 | ₩44,823 | ₩45,078 | -0.27% | 49만 |
|---|
| 2026.07.08 | ₩46,392 | ₩46,634 | ₩45,212 | ₩45,454 | -2.02% | 69.5만 |
|---|
| 2026.07.07 | ₩46,916 | ₩47,895 | ₩46,312 | ₩46,755 | -0.34% | 64.3만 |
|---|
| 2026.07.06 | ₩47,747 | ₩47,908 | ₩45,440 | ₩46,460 | -2.70% | 79.2만 |
|---|
| 2026.07.02 | ₩48,485 | ₩49,276 | ₩47,412 | ₩48,042 | -0.91% | 67.1만 |
|---|
| 2026.07.01 | ₩46,379 | ₩48,485 | ₩45,226 | ₩48,203 | +3.93% | 133.9만 |
|---|
| 2026.06.30 | ₩47,921 | ₩49,450 | ₩47,707 | ₩49,316 | +2.91% | 64.9만 |
|---|
| 2026.06.29 | ₩49,182 | ₩49,222 | ₩47,640 | ₩48,056 | -2.29% | 76.6만 |
|---|
| 2026.06.26 | ₩48,284 | ₩49,558 | ₩48,284 | ₩49,343 | +2.19% | 122.6만 |
|---|
| 2026.06.25 | ₩48,284 | ₩49,558 | ₩47,600 | ₩48,512 | +0.47% | 55.5만 |
|---|
| 2026.06.24 | ₩47,734 | ₩48,780 | ₩47,184 | ₩48,310 | +1.21% | 71.7만 |
|---|
| 2026.06.23 | ₩46,245 | ₩47,948 | ₩45,816 | ₩47,372 | +2.44% | 80.7만 |
|---|
| 2026.06.22 | ₩47,895 | ₩48,096 | ₩45,775 | ₩46,071 | -3.81% | 125.1만 |
|---|
| 2026.06.18 | ₩48,243 | ₩50,792 | ₩47,814 | ₩48,914 | +1.39% | 150.1만 |
|---|
| 2026.06.17 | ₩43,965 | ₩49,075 | ₩43,925 | ₩48,847 | +11.10% | 227.2만 |
|---|
| 2026.06.16 | ₩44,515 | ₩45,333 | ₩43,603 | ₩43,844 | -1.51% | 84.4만 |
|---|
| 2026.06.15 | ₩44,072 | ₩45,279 | ₩43,549 | ₩44,475 | +0.91% | 75.6만 |
|---|
| 2026.06.12 | ₩43,375 | ₩44,635 | ₩43,080 | ₩43,723 | +0.80% | 82.7만 |
|---|
| 2026.06.11 | ₩42,355 | ₩43,455 | ₩41,591 | ₩43,375 | +2.41% | 109.9만 |
|---|
| 2026.06.10 | ₩42,785 | ₩44,394 | ₩42,369 | ₩42,557 | -0.53% | 135.2만 |
|---|
| 2026.06.09 | ₩42,288 | ₩43,522 | ₩42,101 | ₩42,798 | +1.21% | 73.7만 |
|---|
| 2026.06.08 | ₩42,382 | ₩42,986 | ₩41,926 | ₩42,449 | +0.16% | 83.9만 |
|---|
| 2026.06.05 | ₩43,509 | ₩44,300 | ₩42,302 | ₩42,811 | -1.60% | 71.1만 |
|---|
| 2026.06.04 | ₩43,375 | ₩44,931 | ₩42,932 | ₩43,294 | -0.19% | 70.8만 |
|---|
| 2026.06.03 | ₩42,771 | ₩43,160 | ₩41,175 | ₩42,731 | -0.09% | 130만 |
|---|
| 2026.06.02 | ₩45,038 | ₩45,065 | ₩42,583 | ₩42,624 | -5.36% | 103.3만 |
|---|
| 2026.06.01 | ₩46,178 | ₩46,272 | ₩44,662 | ₩45,708 | -1.02% | 80만 |
|---|
| 2026.05.29 | ₩46,634 | ₩46,728 | ₩44,153 | ₩45,883 | -1.61% | 187.4만 |
|---|
| 2026.05.28 | ₩44,528 | ₩47,076 | ₩44,206 | ₩46,473 | +4.37% | 178.3만 |
|---|
| 2026.05.27 | ₩43,764 | ₩45,480 | ₩43,764 | ₩44,582 | +1.87% | 174.1만 |
|---|
| 2026.05.26 | ₩44,662 | ₩44,662 | ₩43,455 | ₩43,858 | -1.80% | 91.8만 |
|---|
| 2026.05.22 | ₩44,166 | ₩44,917 | ₩43,697 | ₩44,796 | +1.43% | 61.2만 |
|---|
| 2026.05.21 | ₩43,455 | ₩44,233 | ₩42,516 | ₩43,925 | +1.08% | 90.8만 |
|---|
| 2026.05.20 | ₩44,501 | ₩44,850 | ₩43,267 | ₩43,375 | -2.53% | 85만 |
|---|
| 2026.05.19 | ₩44,153 | ₩45,293 | ₩43,831 | ₩44,729 | +1.31% | 88만 |
|---|
| 2026.05.18 | ₩45,708 | ₩45,708 | ₩43,053 | ₩44,247 | -3.20% | 158.2만 |
|---|
| 2026.05.15 | ₩48,404 | ₩48,418 | ₩45,387 | ₩46,580 | -3.77% | 307.5만 |
|---|
| 2026.05.14 | ₩44,179 | ₩45,869 | ₩43,603 | ₩43,884 | -0.67% | 194.2만 |
|---|
| 2026.05.13 | ₩45,628 | ₩45,910 | ₩43,603 | ₩43,858 | -3.88% | 104.2만 |
|---|
| 2026.05.12 | ₩44,917 | ₩46,433 | ₩43,455 | ₩45,695 | +1.73% | 142.3만 |
|---|
| 2026.05.11 | ₩41,792 | ₩45,293 | ₩41,028 | ₩44,770 | +7.12% | 250.9만 |
|---|
| 2026.05.08 | ₩43,858 | ₩44,099 | ₩41,470 | ₩41,765 | -4.77% | 149.1만 |
|---|
| 2026.05.07 | ₩43,254 | ₩46,406 | ₩42,583 | ₩44,059 | +1.86% | 193만 |
|---|
| 2026.05.06 | ₩46,781 | ₩47,546 | ₩44,931 | ₩45,306 | -3.15% | 194.4만 |
|---|
| 2026.05.05 | ₩46,218 | ₩47,304 | ₩46,151 | ₩46,688 | +1.02% | 82.8만 |
|---|
| 2026.05.04 | ₩47,626 | ₩48,176 | ₩46,164 | ₩46,325 | -2.73% | 96.6만 |
|---|
| 2026.05.01 | ₩48,538 | ₩49,370 | ₩47,264 | ₩47,613 | -1.91% | 55.7만 |
|---|
| 2026.04.30 | ₩47,278 | ₩49,008 | ₩46,983 | ₩48,538 | +2.67% | 70.7만 |
|---|
| 2026.04.29 | ₩48,404 | ₩49,035 | ₩46,688 | ₩46,983 | -2.94% | 61.7만 |
|---|
| 2026.04.28 | ₩50,201 | ₩50,671 | ₩48,820 | ₩49,035 | -2.32% | 58.7만 |
|---|
| 2026.04.27 | ₩49,652 | ₩50,201 | ₩48,096 | ₩50,067 | +0.84% | 85.1만 |
|---|
| 2026.04.24 | ₩49,450 | ₩49,987 | ₩49,088 | ₩49,638 | +0.38% | 51.1만 |
|---|
| 2026.04.23 | ₩50,966 | ₩51,140 | ₩49,129 | ₩49,531 | -2.82% | 44.7만 |
|---|
| 2026.04.22 | ₩50,738 | ₩51,114 | ₩50,148 | ₩50,926 | +0.37% | 39.8만 |
|---|
| 2026.04.21 | ₩51,127 | ₩51,730 | ₩50,148 | ₩50,389 | -1.44% | 72.8만 |
|---|
| 2026.04.20 | ₩50,161 | ₩51,422 | ₩48,874 | ₩50,845 | +1.36% | 92.6만 |
|---|
| 2026.04.17 | ₩49,826 | ₩51,194 | ₩49,665 | ₩50,242 | +0.83% | 111만 |
|---|
| 2026.04.16 | ₩49,209 | ₩49,947 | ₩49,008 | ₩49,491 | +0.57% | 65.8만 |
|---|
| 2026.04.15 | ₩47,184 | ₩50,228 | ₩46,620 | ₩49,544 | +5.00% | 189만 |
|---|
| 2026.04.14 | ₩47,211 | ₩48,123 | ₩46,232 | ₩46,929 | -0.60% | 48.3만 |
|---|
| 2026.04.13 | ₩47,707 | ₩47,988 | ₩46,030 | ₩46,956 | -1.57% | 72.1만 |
|---|
| 2026.04.10 | ₩48,149 | ₩48,820 | ₩47,613 | ₩47,787 | -0.75% | 48.1만 |
|---|
| 2026.04.09 | ₩47,452 | ₩47,948 | ₩46,540 | ₩47,653 | +0.42% | 52.7만 |
|---|
| 2026.04.08 | ₩47,117 | ₩47,707 | ₩46,446 | ₩47,439 | +0.68% | 77.4만 |
|---|
| 2026.04.07 | ₩47,532 | ₩47,962 | ₩46,419 | ₩46,808 | -1.52% | 61.7만 |
|---|
| 2026.04.06 | ₩46,513 | ₩48,418 | ₩45,668 | ₩47,251 | +1.59% | 88만 |
|---|
| 2026.04.02 | ₩43,925 | ₩47,600 | ₩43,160 | ₩46,929 | +6.84% | 122.2만 |
|---|
| 2026.04.01 | ₩43,710 | ₩44,166 | ₩43,066 | ₩44,005 | +0.68% | 67.6만 |
|---|
| 2026.03.31 | ₩43,375 | ₩44,501 | ₩42,718 | ₩43,469 | +0.22% | 76만 |
|---|
| 2026.03.30 | ₩42,892 | ₩43,750 | ₩41,645 | ₩43,442 | +1.28% | 94만 |
|---|
| 2026.03.27 | ₩43,589 | ₩44,059 | ₩42,382 | ₩42,597 | -2.28% | 96.4만 |
|---|
| 2026.03.26 | ₩44,528 | ₩45,306 | ₩43,643 | ₩43,777 | -1.69% | 68.2만 |
|---|
| 2026.03.25 | ₩46,285 | ₩46,674 | ₩44,314 | ₩44,421 | -4.03% | 79.7만 |
|---|
| 2026.03.24 | ₩45,641 | ₩47,559 | ₩45,467 | ₩46,379 | +1.62% | 102.9만 |
|---|
| 2026.03.23 | ₩45,923 | ₩46,701 | ₩45,306 | ₩45,641 | -0.61% | 107.9만 |
|---|
| 2026.03.20 | ₩45,118 | ₩46,513 | ₩44,931 | ₩46,151 | +2.29% | 126.9만 |
|---|
| 2026.03.19 | ₩45,668 | ₩46,084 | ₩44,367 | ₩45,199 | -1.03% | 147.3만 |
|---|
| 2026.03.18 | ₩46,942 | ₩47,318 | ₩45,990 | ₩46,044 | -1.91% | 98.5만 |
|---|
| 2026.03.17 | ₩47,895 | ₩49,424 | ₩47,532 | ₩47,667 | -0.48% | 125.6만 |
|---|
| 2026.03.16 | ₩48,874 | ₩49,236 | ₩47,640 | ₩47,881 | -2.03% | 153.8만 |
|---|
| 2026.03.13 | ₩48,445 | ₩49,477 | ₩46,460 | ₩49,343 | +1.85% | 206.1만 |
|---|
| 2026.03.12 | ₩50,966 | ₩51,476 | ₩48,096 | ₩48,445 | -4.95% | 389.4만 |
|---|
| 2026.03.11 | ₩43,844 | ₩53,581 | ₩42,811 | ₩52,119 | +18.87% | 776.9만 |
|---|
| 2026.03.10 | ₩43,281 | ₩44,314 | ₩42,637 | ₩43,643 | +0.84% | 167.4만 |
|---|
| 2026.03.09 | ₩41,175 | ₩44,005 | ₩39,633 | ₩43,871 | +6.55% | 203만 |
|---|
| 2026.03.06 | ₩40,934 | ₩41,591 | ₩40,585 | ₩41,175 | +0.59% | 60만 |
|---|
| 2026.03.05 | ₩41,189 | ₩42,047 | ₩41,041 | ₩41,591 | +0.98% | 72.1만 |
|---|
| 2026.03.04 | ₩43,133 | ₩43,308 | ₩41,256 | ₩41,323 | -4.20% | 101.3만 |
|---|
| 2026.03.03 | ₩42,275 | ₩43,992 | ₩41,376 | ₩42,905 | +1.49% | 102만 |
|---|
| 2026.03.02 | ₩40,880 | ₩43,402 | ₩40,478 | ₩42,838 | +4.79% | 201.1만 |
|---|
| 2026.02.27 | ₩41,658 | ₩42,087 | ₩40,451 | ₩42,047 | +0.93% | 293.7만 |
|---|
| 2026.02.26 | ₩43,683 | ₩44,863 | ₩41,376 | ₩41,457 | -5.10% | 312.5만 |
|---|
| 2026.02.25 | ₩46,755 | ₩46,795 | ₩44,528 | ₩45,373 | -2.95% | 129.4만 |
|---|
| 2026.02.24 | ₩43,656 | ₩46,580 | ₩43,563 | ₩46,325 | +6.11% | 165.7만 |
|---|
| 2026.02.23 | ₩42,704 | ₩44,676 | ₩42,329 | ₩43,938 | +2.89% | 164.7만 |
|---|
| 2026.02.20 | ₩42,892 | ₩43,750 | ₩42,181 | ₩42,369 | -1.22% | 109.8만 |
|---|
| 2026.02.19 | ₩44,099 | ₩44,099 | ₩43,160 | ₩43,697 | -0.91% | 62.5만 |
|---|
| 2026.02.18 | ₩42,382 | ₩45,172 | ₩41,940 | ₩44,032 | +3.89% | 162.3만 |
|---|
| 2026.02.17 | ₩42,583 | ₩42,838 | ₩40,505 | ₩42,020 | -1.32% | 173.8만 |
|---|
| 2026.02.13 | ₩42,758 | ₩43,683 | ₩42,409 | ₩42,637 | -0.28% | 130.2만 |
|---|
| 2026.02.12 | ₩45,601 | ₩46,071 | ₩42,503 | ₩42,946 | -5.82% | 204.5만 |
|---|
| 2026.02.11 | ₩46,366 | ₩46,406 | ₩45,319 | ₩45,615 | -1.62% | 68.3만 |
|---|
| 2026.02.10 | ₩46,996 | ₩47,237 | ₩46,004 | ₩46,701 | -0.63% | 79.1만 |
|---|
| 2026.02.09 | ₩46,178 | ₩46,795 | ₩45,319 | ₩46,728 | +1.19% | 65.2만 |
|---|
| 2026.02.06 | ₩46,285 | ₩47,318 | ₩45,936 | ₩46,513 | +0.49% | 133.4만 |
|---|
| 2026.02.05 | ₩46,379 | ₩46,889 | ₩45,333 | ₩45,910 | -1.01% | 121.1만 |
|---|
| 2026.02.04 | ₩46,044 | ₩46,540 | ₩45,038 | ₩46,017 | -0.06% | 100.6만 |
|---|
| 2026.02.03 | ₩45,454 | ₩45,910 | ₩44,703 | ₩45,534 | +0.18% | 107.6만 |
|---|
| 2026.02.02 | ₩47,251 | ₩47,264 | ₩44,662 | ₩45,454 | -3.80% | 153.8만 |
|---|
| 2026.01.30 | ₩47,895 | ₩48,270 | ₩46,594 | ₩47,170 | -1.51% | 119.5만 |
|---|
| 2026.01.29 | ₩47,975 | ₩48,726 | ₩47,519 | ₩48,123 | +0.31% | 81.4만 |
|---|
| 2026.01.28 | ₩49,571 | ₩49,947 | ₩47,787 | ₩47,895 | -3.38% | 85.6만 |
|---|
| 2026.01.27 | ₩48,579 | ₩49,477 | ₩48,324 | ₩48,659 | +0.17% | 71만 |
|---|
| 2026.01.26 | ₩49,705 | ₩49,906 | ₩48,525 | ₩48,793 | -1.83% | 128.7만 |
|---|
| 2026.01.23 | ₩50,054 | ₩50,765 | ₩49,370 | ₩49,491 | -1.13% | 67.4만 |
|---|
| 2026.01.22 | ₩50,966 | ₩51,690 | ₩50,242 | ₩50,389 | -1.13% | 56.4만 |
|---|
| 2026.01.21 | ₩51,556 | ₩52,026 | ₩49,517 | ₩50,617 | -1.82% | 93.5만 |
|---|
| 2026.01.20 | ₩48,485 | ₩53,420 | ₩47,613 | ₩51,046 | +5.28% | 242.4만 |
|---|
| 2026.01.16 | ₩50,550 | ₩50,550 | ₩48,217 | ₩48,512 | -4.03% | 112.1만 |
|---|
| 2026.01.15 | ₩50,201 | ₩51,610 | ₩49,517 | ₩50,845 | +1.28% | 66.7만 |
|---|
| 2026.01.14 | ₩49,853 | ₩50,577 | ₩49,343 | ₩50,403 | +1.10% | 72.4만 |
|---|
| 2026.01.13 | ₩50,953 | ₩51,435 | ₩50,000 | ₩50,322 | -1.24% | 92.7만 |
|---|
| 2026.01.12 | ₩50,242 | ₩52,227 | ₩49,625 | ₩51,127 | +1.76% | 117.5만 |
|---|
| 2026.01.09 | ₩50,537 | ₩50,537 | ₩48,780 | ₩50,014 | -1.04% | 109.1만 |
|---|
| 2026.01.08 | ₩50,161 | ₩51,422 | ₩49,786 | ₩50,671 | +1.02% | 102.9만 |
|---|
| 2026.01.07 | ₩52,911 | ₩52,964 | ₩50,228 | ₩50,362 | -4.82% | 108.4만 |
|---|
| 2026.01.06 | ₩53,219 | ₩54,319 | ₩52,710 | ₩52,964 | -0.48% | 62.3만 |
|---|
| 2026.01.05 | ₩53,689 | ₩54,265 | ₩52,938 | ₩53,474 | -0.40% | 75.1만 |
|---|
| 2026.01.02 | ₩52,026 | ₩54,507 | ₩51,811 | ₩54,051 | +3.89% | 86.4만 |
|---|
| 2025.12.31 | ₩51,972 | ₩52,039 | ₩51,100 | ₩51,623 | -0.67% | 83.2만 |
|---|
| 2025.12.30 | ₩52,669 | ₩53,313 | ₩51,999 | ₩52,307 | -0.69% | 50.4만 |
|---|
| 2025.12.29 | ₩52,321 | ₩53,152 | ₩51,918 | ₩52,736 | +0.79% | 80.8만 |
|---|
| 2025.12.26 | ₩52,307 | ₩52,978 | ₩52,160 | ₩52,710 | +0.77% | 56.6만 |
|---|
| 2025.12.24 | ₩52,388 | ₩52,924 | ₩52,240 | ₩52,683 | +0.56% | 26.9만 |
|---|
| 2025.12.23 | ₩53,903 | ₩54,064 | ₩52,106 | ₩52,280 | -3.01% | 74.3만 |
|---|
| 2025.12.22 | ₩54,855 | ₩55,204 | ₩53,568 | ₩53,943 | -1.66% | 74.6만 |
|---|
| 2025.12.19 | ₩54,587 | ₩54,963 | ₩53,943 | ₩54,802 | +0.39% | 101.4만 |
|---|
| 2025.12.18 | ₩55,432 | ₩56,492 | ₩54,534 | ₩54,681 | -1.35% | 79.7만 |
|---|
| 2025.12.17 | ₩55,110 | ₩57,028 | ₩54,882 | ₩54,949 | -0.29% | 87.1만 |
|---|
| 2025.12.16 | ₩55,405 | ₩55,714 | ₩54,319 | ₩54,869 | -0.97% | 74.6만 |
|---|
| 2025.12.15 | ₩56,639 | ₩56,639 | ₩55,137 | ₩55,741 | -1.59% | 80.9만 |
|---|
| 2025.12.12 | ₩56,666 | ₩56,948 | ₩55,486 | ₩55,540 | -1.99% | 53.5만 |
|---|
| 2025.12.11 | ₩56,009 | ₩57,364 | ₩55,700 | ₩56,250 | +0.43% | 46.8만 |
|---|
| 2025.12.10 | ₩54,359 | ₩56,277 | ₩54,359 | ₩55,714 | +2.49% | 69.9만 |
|---|
| 2025.12.09 | ₩55,325 | ₩55,446 | ₩54,386 | ₩54,936 | -0.70% | 40.7만 |
|---|
| 2025.12.08 | ₩56,103 | ₩56,170 | ₩54,413 | ₩55,191 | -1.63% | 58.5만 |
|---|
| 2025.12.05 | ₩56,572 | ₩56,639 | ₩55,124 | ₩55,204 | -2.42% | 50.5만 |
|---|
| 2025.12.04 | ₩57,605 | ₩57,659 | ₩56,170 | ₩56,814 | -1.37% | 52.7만 |
|---|
| 2025.12.03 | ₩56,438 | ₩58,785 | ₩56,344 | ₩57,498 | +1.88% | 86.5만 |
|---|
| 2025.12.02 | ₩55,633 | ₩57,229 | ₩54,990 | ₩56,519 | +1.59% | 66.5만 |
|---|
| 2025.12.01 | ₩55,660 | ₩56,277 | ₩54,990 | ₩55,781 | +0.22% | 55만 |
|---|
| 2025.11.28 | ₩56,371 | ₩56,680 | ₩56,036 | ₩56,425 | +0.10% | 27.5만 |
|---|
| 2025.11.26 | ₩54,601 | ₩57,243 | ₩54,601 | ₩56,143 | +2.82% | 77.7만 |
|---|
| 2025.11.25 | ₩54,520 | ₩56,036 | ₩54,520 | ₩55,258 | +1.35% | 70.5만 |
|---|
| 2025.11.24 | ₩54,024 | ₩55,083 | ₩53,514 | ₩54,279 | +0.47% | 78.1만 |
|---|
| 2025.11.21 | ₩51,556 | ₩55,110 | ₩51,502 | ₩53,984 | +4.71% | 91만 |
|---|
| 2025.11.20 | ₩53,380 | ₩54,185 | ₩51,543 | ₩51,704 | -3.14% | 118.2만 |
|---|
| 2025.11.19 | ₩55,204 | ₩55,392 | ₩51,999 | ₩52,777 | -4.40% | 112.7만 |
|---|
| 2025.11.18 | ₩53,487 | ₩55,110 | ₩53,353 | ₩55,030 | +2.88% | 90.2만 |
|---|
| 2025.11.17 | ₩54,426 | ₩54,788 | ₩52,642 | ₩53,943 | -0.89% | 95.2만 |
|---|
| 2025.11.14 | ₩53,662 | ₩59,603 | ₩53,662 | ₩55,124 | +2.72% | 193.2만 |
|---|
| 2025.11.13 | ₩54,829 | ₩55,392 | ₩53,970 | ₩54,601 | -0.42% | 121.1만 |
|---|
| 2025.11.12 | ₩56,814 | ₩57,404 | ₩54,346 | ₩54,668 | -3.78% | 158.6만 |
|---|
| 2025.11.11 | ₩56,854 | ₩57,390 | ₩53,876 | ₩56,666 | -0.33% | 213.7만 |
|---|
| 2025.11.10 | ₩55,191 | ₩65,491 | ₩53,715 | ₩58,973 | +6.85% | 1120.5만 |
|---|
| 2025.11.07 | ₩55,674 | ₩57,498 | ₩52,911 | ₩55,097 | -1.04% | 240.9만 |
|---|
| 2025.11.06 | ₩53,648 | ₩58,651 | ₩53,259 | ₩57,431 | +7.05% | 312.5만 |
|---|
| 2025.11.05 | ₩58,034 | ₩59,818 | ₩55,271 | ₩55,338 | -4.65% | 283.2만 |
|---|
| 2025.11.04 | ₩63,386 | ₩69,770 | ₩51,301 | ₩58,302 | -8.02% | 1226.5만 |
|---|
| 2025.11.03 | ₩67,865 | ₩68,080 | ₩64,257 | ₩64,767 | -4.57% | 167.7만 |
|---|
| 2025.10.31 | ₩68,710 | ₩69,072 | ₩65,827 | ₩68,147 | -0.82% | 112.5만 |
|---|
| 2025.10.30 | ₩68,589 | ₩69,314 | ₩68,120 | ₩68,750 | +0.23% | 79.4만 |
|---|
| 2025.10.29 | ₩69,421 | ₩71,272 | ₩67,932 | ₩70,360 | +1.35% | 85만 |
|---|
| 2025.10.28 | ₩68,777 | ₩70,239 | ₩67,262 | ₩69,636 | +1.25% | 114만 |
|---|
| 2025.10.27 | ₩73,780 | ₩73,834 | ₩68,817 | ₩69,193 | -6.22% | 126.9만 |
|---|
| 2025.10.24 | ₩71,205 | ₩74,759 | ₩70,977 | ₩74,182 | +4.18% | 197만 |
|---|
| 2025.10.23 | ₩71,004 | ₩71,580 | ₩69,515 | ₩70,977 | -0.04% | 95.6만 |
|---|
| 2025.10.22 | ₩70,816 | ₩71,701 | ₩69,931 | ₩70,923 | +0.15% | 122.9만 |
|---|
| 2025.10.21 | ₩71,084 | ₩71,647 | ₩70,051 | ₩70,628 | -0.64% | 84.2만 |
|---|
| 2025.10.20 | ₩70,306 | ₩71,943 | ₩69,877 | ₩71,527 | +1.74% | 89.7만 |
|---|
| 2025.10.17 | ₩71,084 | ₩72,023 | ₩69,716 | ₩69,756 | -1.87% | 119만 |
|---|
| 2025.10.16 | ₩70,802 | ₩71,728 | ₩69,756 | ₩71,124 | +0.45% | 143.9만 |
|---|
| 2025.10.15 | ₩72,425 | ₩73,699 | ₩69,367 | ₩71,419 | -1.39% | 506만 |
|---|
| 2025.10.14 | ₩61,441 | ₩66,739 | ₩60,945 | ₩65,290 | +6.27% | 395.8만 |
|---|
| 2025.10.13 | ₩56,680 | ₩68,335 | ₩56,317 | ₩61,186 | +7.95% | 838만 |
|---|
| 2025.10.10 | ₩56,961 | ₩58,141 | ₩55,674 | ₩55,781 | -2.07% | 90.9만 |
|---|