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 | ₩26,077 | ₩26,586 | ₩25,769 | ₩26,465 | +1.49% | 131.2만 |
| 2026.10.08 | ₩26,023 | ₩26,345 | ₩25,675 | ₩26,077 | +0.21% | 142.3만 |
| 2026.10.07 | ₩26,130 | ₩26,264 | ₩25,809 | ₩25,943 | -0.72% | 97.8만 |
| 2026.10.06 | ₩26,224 | ₩26,599 | ₩25,916 | ₩26,238 | +0.05% | 116.3만 |
| 2026.10.05 | ₩26,090 | ₩26,372 | ₩25,353 | ₩26,184 | +0.36% | 251만 |
| 2026.10.02 | ₩26,398 | ₩26,626 | ₩25,983 | ₩26,037 | -1.37% | 101.6만 |
| 2026.10.01 | ₩26,559 | ₩26,733 | ₩26,063 | ₩26,264 | -1.11% | 135.8만 |
| 2026.09.30 | ₩27,243 | ₩27,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,412 |
| -3.05% |
| 123.5만 |
| 2026.09.29 | ₩27,055 | ₩27,484 | ₩26,666 | ₩27,243 | +0.69% | 100.5만 |
|---|
| 2026.09.28 | ₩26,063 | ₩26,948 | ₩26,063 | ₩26,921 | +3.29% | 147.5만 |
|---|
| 2026.09.25 | ₩27,109 | ₩27,417 | ₩25,876 | ₩26,197 | -3.36% | 198.3만 |
|---|
| 2026.09.24 | ₩27,109 | ₩27,444 | ₩26,693 | ₩27,095 | -0.05% | 137.3만 |
|---|
| 2026.09.23 | ₩27,189 | ₩27,229 | ₩26,626 | ₩27,001 | -0.69% | 88.9만 |
|---|
| 2026.09.22 | ₩27,832 | ₩28,328 | ₩27,042 | ₩27,336 | -1.78% | 129.1만 |
|---|
| 2026.09.21 | ₩27,028 | ₩27,350 | ₩26,666 | ₩27,189 | +0.59% | 133.5만 |
|---|
| 2026.09.18 | ₩26,800 | ₩27,082 | ₩26,278 | ₩26,506 | -1.10% | 290.6만 |
|---|
| 2026.09.17 | ₩27,417 | ₩27,631 | ₩26,908 | ₩26,948 | -1.71% | 144.4만 |
|---|
| 2026.09.16 | ₩27,765 | ₩27,846 | ₩26,787 | ₩27,055 | -2.56% | 238.3만 |
|---|
| 2026.09.15 | ₩28,931 | ₩29,226 | ₩27,685 | ₩27,765 | -4.03% | 124.2만 |
|---|
| 2026.09.14 | ₩27,631 | ₩29,253 | ₩27,618 | ₩29,239 | +5.82% | 151.3만 |
|---|
| 2026.09.11 | ₩28,623 | ₩28,891 | ₩27,511 | ₩27,551 | -3.75% | 209.5만 |
|---|
| 2026.09.10 | ₩28,985 | ₩30,204 | ₩28,676 | ₩28,757 | -0.79% | 134.9만 |
|---|
| 2026.09.09 | ₩30,217 | ₩30,378 | ₩28,703 | ₩28,985 | -4.08% | 198.2만 |
|---|
| 2026.09.08 | ₩30,820 | ₩30,941 | ₩30,351 | ₩30,499 | -1.04% | 109.3만 |
|---|
| 2026.09.04 | ₩30,124 | ₩30,619 | ₩29,588 | ₩30,392 | +0.89% | 154.5만 |
|---|
| 2026.09.03 | ₩30,700 | ₩30,941 | ₩30,043 | ₩30,217 | -1.57% | 141.3만 |
|---|
| 2026.09.02 | ₩30,418 | ₩30,820 | ₩30,043 | ₩30,325 | -0.31% | 124만 |
|---|
| 2026.09.01 | ₩31,249 | ₩31,973 | ₩30,351 | ₩30,432 | -2.62% | 116만 |
|---|
| 2026.08.31 | ₩31,758 | ₩32,000 | ₩31,397 | ₩31,464 | -0.93% | 99.9만 |
|---|
| 2026.08.28 | ₩31,276 | ₩31,919 | ₩31,142 | ₩31,785 | +1.63% | 94만 |
|---|
| 2026.08.27 | ₩31,410 | ₩31,410 | ₩30,820 | ₩31,129 | -0.90% | 110.6만 |
|---|
| 2026.08.26 | ₩32,321 | ₩32,388 | ₩31,437 | ₩31,638 | -2.11% | 70.6만 |
|---|
| 2026.08.25 | ₩32,160 | ₩32,335 | ₩31,839 | ₩32,308 | +0.46% | 57만 |
|---|
| 2026.08.24 | ₩32,495 | ₩32,495 | ₩31,758 | ₩32,268 | -0.70% | 94만 |
|---|
| 2026.08.21 | ₩31,236 | ₩32,201 | ₩31,236 | ₩32,080 | +2.70% | 94.8만 |
|---|
| 2026.08.20 | ₩30,861 | ₩31,397 | ₩30,512 | ₩31,249 | +1.26% | 146.5만 |
|---|
| 2026.08.19 | ₩31,289 | ₩32,013 | ₩30,807 | ₩31,182 | -0.34% | 141.3만 |
|---|
| 2026.08.18 | ₩30,928 | ₩31,531 | ₩30,660 | ₩31,289 | +1.17% | 96.6만 |
|---|
| 2026.08.17 | ₩32,201 | ₩32,375 | ₩30,968 | ₩31,129 | -3.33% | 200.8만 |
|---|
| 2026.08.14 | ₩32,576 | ₩33,139 | ₩32,201 | ₩32,509 | -0.21% | 111.7만 |
|---|
| 2026.08.13 | ₩32,603 | ₩33,474 | ₩32,576 | ₩32,737 | +0.41% | 139.3만 |
|---|
| 2026.08.12 | ₩32,737 | ₩32,924 | ₩31,879 | ₩32,281 | -1.39% | 132.6만 |
|---|
| 2026.08.11 | ₩31,892 | ₩32,871 | ₩31,665 | ₩32,589 | +2.18% | 123.4만 |
|---|
| 2026.08.10 | ₩31,986 | ₩32,723 | ₩31,182 | ₩31,959 | -0.08% | 296.5만 |
|---|
| 2026.08.07 | ₩32,710 | ₩32,897 | ₩31,959 | ₩32,790 | +0.25% | 345.3만 |
|---|
| 2026.08.06 | ₩36,288 | ₩36,288 | ₩32,549 | ₩33,018 | -9.01% | 790.2만 |
|---|
| 2026.08.05 | ₩41,165 | ₩41,487 | ₩39,651 | ₩39,866 | -3.16% | 200.9만 |
|---|
| 2026.08.04 | ₩41,246 | ₩41,661 | ₩40,281 | ₩41,165 | -0.19% | 140.9만 |
|---|
| 2026.08.03 | ₩40,134 | ₩42,505 | ₩40,134 | ₩41,634 | +3.74% | 198.3만 |
|---|
| 2026.07.31 | ₩40,402 | ₩40,696 | ₩39,946 | ₩40,067 | -0.83% | 106.9만 |
|---|
| 2026.07.30 | ₩41,246 | ₩41,795 | ₩40,361 | ₩40,509 | -1.79% | 118.3만 |
|---|
| 2026.07.29 | ₩41,822 | ₩42,251 | ₩40,268 | ₩40,991 | -1.99% | 105.2만 |
|---|
| 2026.07.28 | ₩41,634 | ₩42,559 | ₩41,072 | ₩41,541 | -0.23% | 131.4만 |
|---|
| 2026.07.27 | ₩40,964 | ₩41,969 | ₩40,549 | ₩40,589 | -0.92% | 80.9만 |
|---|
| 2026.07.24 | ₩40,670 | ₩41,809 | ₩40,227 | ₩40,696 | +0.07% | 84.3만 |
|---|
| 2026.07.23 | ₩42,760 | ₩42,787 | ₩40,053 | ₩40,670 | -4.89% | 165.6만 |
|---|
| 2026.07.22 | ₩43,336 | ₩44,046 | ₩42,532 | ₩42,814 | -1.21% | 78.1만 |
|---|
| 2026.07.21 | ₩44,087 | ₩44,891 | ₩43,108 | ₩43,202 | -2.01% | 71.6만 |
|---|
| 2026.07.20 | ₩44,716 | ₩45,360 | ₩43,524 | ₩44,730 | +0.03% | 85.1만 |
|---|
| 2026.07.17 | ₩44,998 | ₩45,520 | ₩43,390 | ₩44,033 | -2.14% | 93.7만 |
|---|
| 2026.07.16 | ₩43,390 | ₩45,561 | ₩43,296 | ₩45,159 | +4.08% | 95.1만 |
|---|
| 2026.07.15 | ₩44,207 | ₩45,802 | ₩43,041 | ₩43,041 | -2.64% | 81.5만 |
|---|
| 2026.07.14 | ₩44,783 | ₩45,360 | ₩43,979 | ₩44,489 | -0.66% | 58.5만 |
|---|
| 2026.07.13 | ₩44,073 | ₩44,984 | ₩42,907 | ₩44,556 | +1.09% | 87.8만 |
|---|
| 2026.07.10 | ₩44,958 | ₩45,869 | ₩44,542 | ₩44,877 | -0.18% | 42.1만 |
|---|
| 2026.07.09 | ₩45,159 | ₩45,882 | ₩44,783 | ₩45,038 | -0.27% | 49만 |
|---|
| 2026.07.08 | ₩46,351 | ₩46,592 | ₩45,172 | ₩45,413 | -2.02% | 69.5만 |
|---|
| 2026.07.07 | ₩46,874 | ₩47,852 | ₩46,271 | ₩46,713 | -0.34% | 64.3만 |
|---|
| 2026.07.06 | ₩47,705 | ₩47,866 | ₩45,400 | ₩46,418 | -2.70% | 79.2만 |
|---|
| 2026.07.02 | ₩48,442 | ₩49,232 | ₩47,370 | ₩48,000 | -0.91% | 67.1만 |
|---|
| 2026.07.01 | ₩46,338 | ₩48,442 | ₩45,185 | ₩48,160 | +3.93% | 133.9만 |
|---|
| 2026.06.30 | ₩47,879 | ₩49,407 | ₩47,665 | ₩49,273 | +2.91% | 64.9만 |
|---|
| 2026.06.29 | ₩49,139 | ₩49,179 | ₩47,598 | ₩48,013 | -2.29% | 76.6만 |
|---|
| 2026.06.26 | ₩48,241 | ₩49,514 | ₩48,241 | ₩49,299 | +2.19% | 122.6만 |
|---|
| 2026.06.25 | ₩48,241 | ₩49,514 | ₩47,557 | ₩48,469 | +0.47% | 55.5만 |
|---|
| 2026.06.24 | ₩47,691 | ₩48,737 | ₩47,142 | ₩48,268 | +1.21% | 71.7만 |
|---|
| 2026.06.23 | ₩46,204 | ₩47,906 | ₩45,775 | ₩47,330 | +2.44% | 80.7만 |
|---|
| 2026.06.22 | ₩47,852 | ₩48,053 | ₩45,735 | ₩46,030 | -3.81% | 125.1만 |
|---|
| 2026.06.18 | ₩48,201 | ₩50,747 | ₩47,772 | ₩48,871 | +1.39% | 150.1만 |
|---|
| 2026.06.17 | ₩43,926 | ₩49,031 | ₩43,886 | ₩48,804 | +11.10% | 227.2만 |
|---|
| 2026.06.16 | ₩44,475 | ₩45,293 | ₩43,564 | ₩43,805 | -1.51% | 84.4만 |
|---|
| 2026.06.15 | ₩44,033 | ₩45,239 | ₩43,510 | ₩44,435 | +0.91% | 75.6만 |
|---|
| 2026.06.12 | ₩43,336 | ₩44,596 | ₩43,041 | ₩43,685 | +0.80% | 82.7만 |
|---|
| 2026.06.11 | ₩42,318 | ₩43,417 | ₩41,554 | ₩43,336 | +2.41% | 109.9만 |
|---|
| 2026.06.10 | ₩42,747 | ₩44,355 | ₩42,331 | ₩42,519 | -0.53% | 135.2만 |
|---|
| 2026.06.09 | ₩42,251 | ₩43,484 | ₩42,063 | ₩42,760 | +1.21% | 73.7만 |
|---|
| 2026.06.08 | ₩42,345 | ₩42,948 | ₩41,889 | ₩42,412 | +0.16% | 83.9만 |
|---|
| 2026.06.05 | ₩43,470 | ₩44,261 | ₩42,264 | ₩42,773 | -1.60% | 71.1만 |
|---|
| 2026.06.04 | ₩43,336 | ₩44,891 | ₩42,894 | ₩43,256 | -0.19% | 70.8만 |
|---|
| 2026.06.03 | ₩42,733 | ₩43,122 | ₩41,139 | ₩42,693 | -0.09% | 130만 |
|---|
| 2026.06.02 | ₩44,998 | ₩45,025 | ₩42,546 | ₩42,586 | -5.36% | 103.3만 |
|---|
| 2026.06.01 | ₩46,137 | ₩46,231 | ₩44,623 | ₩45,668 | -1.02% | 80만 |
|---|
| 2026.05.29 | ₩46,592 | ₩46,686 | ₩44,113 | ₩45,842 | -1.61% | 187.4만 |
|---|
| 2026.05.28 | ₩44,489 | ₩47,035 | ₩44,167 | ₩46,432 | +4.37% | 178.3만 |
|---|
| 2026.05.27 | ₩43,725 | ₩45,440 | ₩43,725 | ₩44,542 | +1.87% | 174.1만 |
|---|
| 2026.05.26 | ₩44,623 | ₩44,623 | ₩43,417 | ₩43,819 | -1.80% | 91.8만 |
|---|
| 2026.05.22 | ₩44,127 | ₩44,877 | ₩43,658 | ₩44,757 | +1.43% | 61.2만 |
|---|
| 2026.05.21 | ₩43,417 | ₩44,194 | ₩42,479 | ₩43,886 | +1.08% | 90.8만 |
|---|
| 2026.05.20 | ₩44,462 | ₩44,810 | ₩43,229 | ₩43,336 | -2.53% | 85만 |
|---|
| 2026.05.19 | ₩44,113 | ₩45,252 | ₩43,792 | ₩44,690 | +1.31% | 88만 |
|---|
| 2026.05.18 | ₩45,668 | ₩45,668 | ₩43,015 | ₩44,207 | -3.20% | 158.2만 |
|---|
| 2026.05.15 | ₩48,361 | ₩48,375 | ₩45,346 | ₩46,539 | -3.77% | 307.5만 |
|---|
| 2026.05.14 | ₩44,140 | ₩45,829 | ₩43,564 | ₩43,845 | -0.67% | 194.2만 |
|---|
| 2026.05.13 | ₩45,587 | ₩45,869 | ₩43,564 | ₩43,819 | -3.88% | 104.2만 |
|---|
| 2026.05.12 | ₩44,877 | ₩46,391 | ₩43,417 | ₩45,654 | +1.73% | 142.3만 |
|---|
| 2026.05.11 | ₩41,755 | ₩45,252 | ₩40,991 | ₩44,730 | +7.12% | 250.9만 |
|---|
| 2026.05.08 | ₩43,819 | ₩44,060 | ₩41,433 | ₩41,728 | -4.77% | 149.1만 |
|---|
| 2026.05.07 | ₩43,216 | ₩46,365 | ₩42,546 | ₩44,020 | +1.86% | 193만 |
|---|
| 2026.05.06 | ₩46,740 | ₩47,504 | ₩44,891 | ₩45,266 | -3.15% | 194.4만 |
|---|
| 2026.05.05 | ₩46,177 | ₩47,263 | ₩46,110 | ₩46,646 | +1.02% | 82.8만 |
|---|
| 2026.05.04 | ₩47,584 | ₩48,134 | ₩46,123 | ₩46,284 | -2.73% | 96.6만 |
|---|
| 2026.05.01 | ₩48,495 | ₩49,326 | ₩47,222 | ₩47,571 | -1.91% | 55.7만 |
|---|
| 2026.04.30 | ₩47,236 | ₩48,964 | ₩46,941 | ₩48,495 | +2.67% | 70.7만 |
|---|
| 2026.04.29 | ₩48,361 | ₩48,991 | ₩46,646 | ₩46,941 | -2.94% | 61.7만 |
|---|
| 2026.04.28 | ₩50,157 | ₩50,626 | ₩48,777 | ₩48,991 | -2.32% | 58.7만 |
|---|
| 2026.04.27 | ₩49,608 | ₩50,157 | ₩48,053 | ₩50,023 | +0.84% | 85.1만 |
|---|
| 2026.04.24 | ₩49,407 | ₩49,943 | ₩49,045 | ₩49,594 | +0.38% | 51.1만 |
|---|
| 2026.04.23 | ₩50,921 | ₩51,095 | ₩49,085 | ₩49,487 | -2.82% | 44.7만 |
|---|
| 2026.04.22 | ₩50,693 | ₩51,068 | ₩50,103 | ₩50,881 | +0.37% | 39.8만 |
|---|
| 2026.04.21 | ₩51,082 | ₩51,685 | ₩50,103 | ₩50,345 | -1.44% | 72.8만 |
|---|
| 2026.04.20 | ₩50,117 | ₩51,376 | ₩48,830 | ₩50,800 | +1.36% | 92.6만 |
|---|
| 2026.04.17 | ₩49,782 | ₩51,149 | ₩49,621 | ₩50,197 | +0.83% | 111만 |
|---|
| 2026.04.16 | ₩49,165 | ₩49,902 | ₩48,964 | ₩49,447 | +0.57% | 65.8만 |
|---|
| 2026.04.15 | ₩47,142 | ₩50,184 | ₩46,579 | ₩49,500 | +5.00% | 189만 |
|---|
| 2026.04.14 | ₩47,169 | ₩48,080 | ₩46,190 | ₩46,887 | -0.60% | 48.3만 |
|---|
| 2026.04.13 | ₩47,665 | ₩47,946 | ₩45,989 | ₩46,914 | -1.57% | 72.1만 |
|---|
| 2026.04.10 | ₩48,107 | ₩48,777 | ₩47,571 | ₩47,745 | -0.75% | 48.1만 |
|---|
| 2026.04.09 | ₩47,410 | ₩47,906 | ₩46,499 | ₩47,611 | +0.42% | 52.7만 |
|---|
| 2026.04.08 | ₩47,075 | ₩47,665 | ₩46,405 | ₩47,397 | +0.68% | 77.4만 |
|---|
| 2026.04.07 | ₩47,490 | ₩47,919 | ₩46,378 | ₩46,767 | -1.52% | 61.7만 |
|---|
| 2026.04.06 | ₩46,472 | ₩48,375 | ₩45,628 | ₩47,209 | +1.59% | 88만 |
|---|
| 2026.04.02 | ₩43,886 | ₩47,557 | ₩43,122 | ₩46,887 | +6.84% | 122.2만 |
|---|
| 2026.04.01 | ₩43,671 | ₩44,127 | ₩43,028 | ₩43,966 | +0.68% | 67.6만 |
|---|
| 2026.03.31 | ₩43,336 | ₩44,462 | ₩42,680 | ₩43,430 | +0.22% | 76만 |
|---|
| 2026.03.30 | ₩42,854 | ₩43,711 | ₩41,608 | ₩43,403 | +1.28% | 94만 |
|---|
| 2026.03.27 | ₩43,551 | ₩44,020 | ₩42,345 | ₩42,559 | -2.28% | 96.4만 |
|---|
| 2026.03.26 | ₩44,489 | ₩45,266 | ₩43,604 | ₩43,738 | -1.69% | 68.2만 |
|---|
| 2026.03.25 | ₩46,244 | ₩46,633 | ₩44,274 | ₩44,381 | -4.03% | 79.7만 |
|---|
| 2026.03.24 | ₩45,601 | ₩47,517 | ₩45,427 | ₩46,338 | +1.62% | 102.9만 |
|---|
| 2026.03.23 | ₩45,882 | ₩46,659 | ₩45,266 | ₩45,601 | -0.61% | 107.9만 |
|---|
| 2026.03.20 | ₩45,078 | ₩46,472 | ₩44,891 | ₩46,110 | +2.29% | 126.9만 |
|---|
| 2026.03.19 | ₩45,628 | ₩46,043 | ₩44,328 | ₩45,159 | -1.03% | 147.3만 |
|---|
| 2026.03.18 | ₩46,901 | ₩47,276 | ₩45,949 | ₩46,003 | -1.91% | 98.5만 |
|---|
| 2026.03.17 | ₩47,852 | ₩49,380 | ₩47,490 | ₩47,624 | -0.48% | 125.6만 |
|---|
| 2026.03.16 | ₩48,830 | ₩49,192 | ₩47,598 | ₩47,839 | -2.03% | 153.8만 |
|---|
| 2026.03.13 | ₩48,402 | ₩49,433 | ₩46,418 | ₩49,299 | +1.85% | 206.1만 |
|---|
| 2026.03.12 | ₩50,921 | ₩51,430 | ₩48,053 | ₩48,402 | -4.95% | 389.4만 |
|---|
| 2026.03.11 | ₩43,805 | ₩53,534 | ₩42,773 | ₩52,073 | +18.87% | 776.9만 |
|---|
| 2026.03.10 | ₩43,242 | ₩44,274 | ₩42,599 | ₩43,604 | +0.84% | 167.4만 |
|---|
| 2026.03.09 | ₩41,139 | ₩43,966 | ₩39,598 | ₩43,832 | +6.55% | 203만 |
|---|
| 2026.03.06 | ₩40,897 | ₩41,554 | ₩40,549 | ₩41,139 | +0.59% | 60만 |
|---|
| 2026.03.05 | ₩41,152 | ₩42,010 | ₩41,005 | ₩41,554 | +0.98% | 72.1만 |
|---|
| 2026.03.04 | ₩43,095 | ₩43,269 | ₩41,219 | ₩41,286 | -4.20% | 101.3만 |
|---|
| 2026.03.03 | ₩42,237 | ₩43,953 | ₩41,340 | ₩42,867 | +1.49% | 102만 |
|---|
| 2026.03.02 | ₩40,844 | ₩43,363 | ₩40,442 | ₩42,800 | +4.79% | 201.1만 |
|---|
| 2026.02.27 | ₩41,621 | ₩42,050 | ₩40,415 | ₩42,010 | +0.93% | 293.7만 |
|---|
| 2026.02.26 | ₩43,644 | ₩44,824 | ₩41,340 | ₩41,420 | -5.10% | 312.5만 |
|---|
| 2026.02.25 | ₩46,713 | ₩46,753 | ₩44,489 | ₩45,333 | -2.95% | 129.4만 |
|---|
| 2026.02.24 | ₩43,618 | ₩46,539 | ₩43,524 | ₩46,284 | +6.11% | 165.7만 |
|---|
| 2026.02.23 | ₩42,666 | ₩44,636 | ₩42,291 | ₩43,899 | +2.89% | 164.7만 |
|---|
| 2026.02.20 | ₩42,854 | ₩43,711 | ₩42,144 | ₩42,331 | -1.22% | 109.8만 |
|---|
| 2026.02.19 | ₩44,060 | ₩44,060 | ₩43,122 | ₩43,658 | -0.91% | 62.5만 |
|---|
| 2026.02.18 | ₩42,345 | ₩45,132 | ₩41,902 | ₩43,993 | +3.89% | 162.3만 |
|---|
| 2026.02.17 | ₩42,546 | ₩42,800 | ₩40,469 | ₩41,983 | -1.32% | 173.8만 |
|---|
| 2026.02.13 | ₩42,720 | ₩43,644 | ₩42,371 | ₩42,599 | -0.28% | 130.2만 |
|---|
| 2026.02.12 | ₩45,561 | ₩46,030 | ₩42,465 | ₩42,907 | -5.82% | 204.5만 |
|---|
| 2026.02.11 | ₩46,324 | ₩46,365 | ₩45,279 | ₩45,574 | -1.62% | 68.3만 |
|---|
| 2026.02.10 | ₩46,954 | ₩47,196 | ₩45,963 | ₩46,659 | -0.63% | 79.1만 |
|---|
| 2026.02.09 | ₩46,137 | ₩46,753 | ₩45,279 | ₩46,686 | +1.19% | 65.2만 |
|---|
| 2026.02.06 | ₩46,244 | ₩47,276 | ₩45,896 | ₩46,472 | +0.49% | 133.4만 |
|---|
| 2026.02.05 | ₩46,338 | ₩46,847 | ₩45,293 | ₩45,869 | -1.01% | 121.1만 |
|---|
| 2026.02.04 | ₩46,003 | ₩46,499 | ₩44,998 | ₩45,976 | -0.06% | 100.6만 |
|---|
| 2026.02.03 | ₩45,413 | ₩45,869 | ₩44,663 | ₩45,494 | +0.18% | 107.6만 |
|---|
| 2026.02.02 | ₩47,209 | ₩47,222 | ₩44,623 | ₩45,413 | -3.80% | 153.8만 |
|---|
| 2026.01.30 | ₩47,852 | ₩48,227 | ₩46,552 | ₩47,129 | -1.51% | 119.5만 |
|---|
| 2026.01.29 | ₩47,933 | ₩48,683 | ₩47,477 | ₩48,080 | +0.31% | 81.4만 |
|---|
| 2026.01.28 | ₩49,527 | ₩49,902 | ₩47,745 | ₩47,852 | -3.38% | 85.6만 |
|---|
| 2026.01.27 | ₩48,536 | ₩49,433 | ₩48,281 | ₩48,616 | +0.17% | 71만 |
|---|
| 2026.01.26 | ₩49,661 | ₩49,862 | ₩48,482 | ₩48,750 | -1.83% | 128.7만 |
|---|
| 2026.01.23 | ₩50,010 | ₩50,720 | ₩49,326 | ₩49,447 | -1.13% | 67.4만 |
|---|
| 2026.01.22 | ₩50,921 | ₩51,644 | ₩50,197 | ₩50,345 | -1.13% | 56.4만 |
|---|
| 2026.01.21 | ₩51,510 | ₩51,979 | ₩49,474 | ₩50,572 | -1.82% | 93.5만 |
|---|
| 2026.01.20 | ₩48,442 | ₩53,373 | ₩47,571 | ₩51,001 | +5.28% | 242.4만 |
|---|
| 2026.01.16 | ₩50,505 | ₩50,505 | ₩48,174 | ₩48,469 | -4.03% | 112.1만 |
|---|
| 2026.01.15 | ₩50,157 | ₩51,564 | ₩49,474 | ₩50,800 | +1.28% | 66.7만 |
|---|
| 2026.01.14 | ₩49,809 | ₩50,532 | ₩49,299 | ₩50,358 | +1.10% | 72.4만 |
|---|
| 2026.01.13 | ₩50,907 | ₩51,390 | ₩49,956 | ₩50,278 | -1.24% | 92.7만 |
|---|
| 2026.01.12 | ₩50,197 | ₩52,180 | ₩49,581 | ₩51,082 | +1.76% | 117.5만 |
|---|
| 2026.01.09 | ₩50,492 | ₩50,492 | ₩48,737 | ₩49,969 | -1.04% | 109.1만 |
|---|
| 2026.01.08 | ₩50,117 | ₩51,376 | ₩49,742 | ₩50,626 | +1.02% | 102.9만 |
|---|
| 2026.01.07 | ₩52,864 | ₩52,917 | ₩50,184 | ₩50,318 | -4.82% | 108.4만 |
|---|
| 2026.01.06 | ₩53,172 | ₩54,271 | ₩52,663 | ₩52,917 | -0.48% | 62.3만 |
|---|
| 2026.01.05 | ₩53,641 | ₩54,217 | ₩52,891 | ₩53,427 | -0.40% | 75.1만 |
|---|
| 2026.01.02 | ₩51,979 | ₩54,458 | ₩51,765 | ₩54,003 | +3.89% | 86.4만 |
|---|
| 2025.12.31 | ₩51,926 | ₩51,993 | ₩51,055 | ₩51,577 | -0.67% | 83.2만 |
|---|
| 2025.12.30 | ₩52,623 | ₩53,266 | ₩51,953 | ₩52,261 | -0.69% | 50.4만 |
|---|
| 2025.12.29 | ₩52,274 | ₩53,105 | ₩51,872 | ₩52,690 | +0.79% | 80.8만 |
|---|
| 2025.12.26 | ₩52,261 | ₩52,931 | ₩52,113 | ₩52,663 | +0.77% | 56.6만 |
|---|
| 2025.12.24 | ₩52,341 | ₩52,877 | ₩52,194 | ₩52,636 | +0.56% | 26.9만 |
|---|
| 2025.12.23 | ₩53,855 | ₩54,016 | ₩52,060 | ₩52,234 | -3.01% | 74.3만 |
|---|
| 2025.12.22 | ₩54,807 | ₩55,155 | ₩53,520 | ₩53,896 | -1.66% | 74.6만 |
|---|
| 2025.12.19 | ₩54,539 | ₩54,914 | ₩53,896 | ₩54,753 | +0.39% | 101.4만 |
|---|
| 2025.12.18 | ₩55,383 | ₩56,442 | ₩54,485 | ₩54,633 | -1.35% | 79.7만 |
|---|
| 2025.12.17 | ₩55,061 | ₩56,978 | ₩54,834 | ₩54,901 | -0.29% | 87.1만 |
|---|
| 2025.12.16 | ₩55,356 | ₩55,664 | ₩54,271 | ₩54,820 | -0.97% | 74.6만 |
|---|
| 2025.12.15 | ₩56,589 | ₩56,589 | ₩55,088 | ₩55,691 | -1.59% | 80.9만 |
|---|
| 2025.12.12 | ₩56,616 | ₩56,897 | ₩55,437 | ₩55,490 | -1.99% | 53.5만 |
|---|
| 2025.12.11 | ₩55,959 | ₩57,313 | ₩55,651 | ₩56,200 | +0.43% | 46.8만 |
|---|
| 2025.12.10 | ₩54,311 | ₩56,227 | ₩54,311 | ₩55,664 | +2.49% | 69.9만 |
|---|
| 2025.12.09 | ₩55,276 | ₩55,396 | ₩54,338 | ₩54,887 | -0.70% | 40.7만 |
|---|
| 2025.12.08 | ₩56,053 | ₩56,120 | ₩54,365 | ₩55,142 | -1.63% | 58.5만 |
|---|
| 2025.12.05 | ₩56,522 | ₩56,589 | ₩55,075 | ₩55,155 | -2.42% | 50.5만 |
|---|
| 2025.12.04 | ₩57,554 | ₩57,607 | ₩56,120 | ₩56,763 | -1.37% | 52.7만 |
|---|
| 2025.12.03 | ₩56,388 | ₩58,733 | ₩56,294 | ₩57,447 | +1.88% | 86.5만 |
|---|
| 2025.12.02 | ₩55,584 | ₩57,179 | ₩54,941 | ₩56,468 | +1.59% | 66.5만 |
|---|
| 2025.12.01 | ₩55,611 | ₩56,227 | ₩54,941 | ₩55,731 | +0.22% | 55만 |
|---|
| 2025.11.28 | ₩56,321 | ₩56,629 | ₩55,986 | ₩56,375 | +0.10% | 27.5만 |
|---|
| 2025.11.26 | ₩54,552 | ₩57,192 | ₩54,552 | ₩56,093 | +2.82% | 77.7만 |
|---|
| 2025.11.25 | ₩54,472 | ₩55,986 | ₩54,472 | ₩55,209 | +1.35% | 70.5만 |
|---|
| 2025.11.24 | ₩53,976 | ₩55,035 | ₩53,467 | ₩54,231 | +0.47% | 78.1만 |
|---|
| 2025.11.21 | ₩51,510 | ₩55,061 | ₩51,457 | ₩53,936 | +4.71% | 91만 |
|---|
| 2025.11.20 | ₩53,333 | ₩54,137 | ₩51,497 | ₩51,658 | -3.14% | 118.2만 |
|---|
| 2025.11.19 | ₩55,155 | ₩55,343 | ₩51,953 | ₩52,730 | -4.40% | 112.7만 |
|---|
| 2025.11.18 | ₩53,440 | ₩55,061 | ₩53,306 | ₩54,981 | +2.88% | 90.2만 |
|---|
| 2025.11.17 | ₩54,378 | ₩54,740 | ₩52,596 | ₩53,896 | -0.89% | 95.2만 |
|---|
| 2025.11.14 | ₩53,614 | ₩59,550 | ₩53,614 | ₩55,075 | +2.72% | 193.2만 |
|---|
| 2025.11.13 | ₩54,780 | ₩55,343 | ₩53,922 | ₩54,552 | -0.42% | 121.1만 |
|---|
| 2025.11.12 | ₩56,763 | ₩57,353 | ₩54,298 | ₩54,619 | -3.78% | 158.6만 |
|---|
| 2025.11.11 | ₩56,803 | ₩57,339 | ₩53,829 | ₩56,616 | -0.33% | 213.7만 |
|---|
| 2025.11.10 | ₩55,142 | ₩65,433 | ₩53,668 | ₩58,921 | +6.85% | 1120.5만 |
|---|
| 2025.11.07 | ₩55,624 | ₩57,447 | ₩52,864 | ₩55,048 | -1.04% | 240.9만 |
|---|
| 2025.11.06 | ₩53,601 | ₩58,599 | ₩53,212 | ₩57,380 | +7.05% | 312.5만 |
|---|
| 2025.11.05 | ₩57,983 | ₩59,765 | ₩55,222 | ₩55,289 | -4.65% | 283.2만 |
|---|
| 2025.11.04 | ₩63,329 | ₩69,708 | ₩51,256 | ₩58,251 | -8.02% | 1226.5만 |
|---|
| 2025.11.03 | ₩67,805 | ₩68,019 | ₩64,200 | ₩64,710 | -4.57% | 167.7만 |
|---|
| 2025.10.31 | ₩68,649 | ₩69,011 | ₩65,768 | ₩68,086 | -0.82% | 112.5만 |
|---|
| 2025.10.30 | ₩68,529 | ₩69,252 | ₩68,060 | ₩68,689 | +0.23% | 79.4만 |
|---|
| 2025.10.29 | ₩69,359 | ₩71,209 | ₩67,872 | ₩70,297 | +1.35% | 85만 |
|---|
| 2025.10.28 | ₩68,716 | ₩70,177 | ₩67,202 | ₩69,574 | +1.25% | 114만 |
|---|
| 2025.10.27 | ₩73,714 | ₩73,768 | ₩68,756 | ₩69,132 | -6.22% | 126.9만 |
|---|
| 2025.10.24 | ₩71,142 | ₩74,693 | ₩70,914 | ₩74,117 | +4.18% | 197만 |
|---|
| 2025.10.23 | ₩70,941 | ₩71,517 | ₩69,453 | ₩70,914 | -0.04% | 95.6만 |
|---|
| 2025.10.22 | ₩70,753 | ₩71,637 | ₩69,869 | ₩70,860 | +0.15% | 122.9만 |
|---|
| 2025.10.21 | ₩71,021 | ₩71,584 | ₩69,989 | ₩70,565 | -0.64% | 84.2만 |
|---|
| 2025.10.20 | ₩70,244 | ₩71,879 | ₩69,815 | ₩71,463 | +1.74% | 89.7만 |
|---|
| 2025.10.17 | ₩71,021 | ₩71,959 | ₩69,654 | ₩69,694 | -1.87% | 119만 |
|---|
| 2025.10.16 | ₩70,740 | ₩71,664 | ₩69,694 | ₩71,061 | +0.45% | 143.9만 |
|---|
| 2025.10.15 | ₩72,361 | ₩73,634 | ₩69,306 | ₩71,356 | -1.39% | 506만 |
|---|
| 2025.10.14 | ₩61,386 | ₩66,679 | ₩60,891 | ₩65,232 | +6.27% | 395.8만 |
|---|
| 2025.10.13 | ₩56,629 | ₩68,274 | ₩56,267 | ₩61,132 | +7.95% | 838만 |
|---|
| 2025.10.10 | ₩56,911 | ₩58,090 | ₩55,624 | ₩55,731 | -2.07% | 90.9만 |
|---|