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 | ₩26,101 | ₩26,610 | ₩25,792 | ₩26,489 | +1.49% | 131.2만 |
| 2026.10.08 | ₩26,047 | ₩26,369 | ₩25,698 | ₩26,101 | +0.21% | 142.3만 |
| 2026.10.07 | ₩26,154 | ₩26,288 | ₩25,832 | ₩25,966 | -0.72% | 97.8만 |
| 2026.10.06 | ₩26,248 | ₩26,624 | ₩25,940 | ₩26,261 | +0.05% | 116.3만 |
| 2026.10.05 | ₩26,114 | ₩26,396 | ₩25,376 | ₩26,208 | +0.36% | 251만 |
| 2026.10.02 | ₩26,422 | ₩26,650 | ₩26,007 | ₩26,060 | -1.37% | 101.6만 |
| 2026.10.01 | ₩26,583 | ₩26,758 | ₩26,087 | ₩26,288 | -1.11% | 135.8만 |
| 2026.09.30 | ₩27,267 | ₩27,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,436 |
| -3.05% |
| 123.5만 |
| 2026.09.29 | ₩27,080 | ₩27,509 | ₩26,691 | ₩27,267 | +0.69% | 100.5만 |
|---|
| 2026.09.28 | ₩26,087 | ₩26,972 | ₩26,087 | ₩26,946 | +3.29% | 147.5만 |
|---|
| 2026.09.25 | ₩27,133 | ₩27,442 | ₩25,899 | ₩26,221 | -3.36% | 198.3만 |
|---|
| 2026.09.24 | ₩27,133 | ₩27,469 | ₩26,718 | ₩27,120 | -0.05% | 137.3만 |
|---|
| 2026.09.23 | ₩27,214 | ₩27,254 | ₩26,650 | ₩27,026 | -0.69% | 88.9만 |
|---|
| 2026.09.22 | ₩27,858 | ₩28,354 | ₩27,066 | ₩27,361 | -1.78% | 129.1만 |
|---|
| 2026.09.21 | ₩27,053 | ₩27,375 | ₩26,691 | ₩27,214 | +0.59% | 133.5만 |
|---|
| 2026.09.18 | ₩26,825 | ₩27,106 | ₩26,302 | ₩26,530 | -1.10% | 290.6만 |
|---|
| 2026.09.17 | ₩27,442 | ₩27,656 | ₩26,932 | ₩26,972 | -1.71% | 144.4만 |
|---|
| 2026.09.16 | ₩27,790 | ₩27,871 | ₩26,811 | ₩27,080 | -2.56% | 238.3만 |
|---|
| 2026.09.15 | ₩28,957 | ₩29,252 | ₩27,710 | ₩27,790 | -4.03% | 124.2만 |
|---|
| 2026.09.14 | ₩27,656 | ₩29,279 | ₩27,643 | ₩29,266 | +5.82% | 151.3만 |
|---|
| 2026.09.11 | ₩28,649 | ₩28,917 | ₩27,536 | ₩27,576 | -3.75% | 209.5만 |
|---|
| 2026.09.10 | ₩29,011 | ₩30,232 | ₩28,703 | ₩28,783 | -0.79% | 134.9만 |
|---|
| 2026.09.09 | ₩30,245 | ₩30,406 | ₩28,729 | ₩29,011 | -4.08% | 198.2만 |
|---|
| 2026.09.08 | ₩30,849 | ₩30,969 | ₩30,379 | ₩30,527 | -1.04% | 109.3만 |
|---|
| 2026.09.04 | ₩30,151 | ₩30,647 | ₩29,615 | ₩30,419 | +0.89% | 154.5만 |
|---|
| 2026.09.03 | ₩30,728 | ₩30,969 | ₩30,071 | ₩30,245 | -1.57% | 141.3만 |
|---|
| 2026.09.02 | ₩30,446 | ₩30,849 | ₩30,071 | ₩30,352 | -0.31% | 124만 |
|---|
| 2026.09.01 | ₩31,278 | ₩32,002 | ₩30,379 | ₩30,460 | -2.62% | 116만 |
|---|
| 2026.08.31 | ₩31,787 | ₩32,029 | ₩31,425 | ₩31,492 | -0.93% | 99.9만 |
|---|
| 2026.08.28 | ₩31,305 | ₩31,948 | ₩31,170 | ₩31,814 | +1.63% | 94만 |
|---|
| 2026.08.27 | ₩31,439 | ₩31,439 | ₩30,849 | ₩31,157 | -0.90% | 110.6만 |
|---|
| 2026.08.26 | ₩32,351 | ₩32,418 | ₩31,465 | ₩31,667 | -2.11% | 70.6만 |
|---|
| 2026.08.25 | ₩32,190 | ₩32,364 | ₩31,868 | ₩32,337 | +0.46% | 57만 |
|---|
| 2026.08.24 | ₩32,525 | ₩32,525 | ₩31,787 | ₩32,297 | -0.70% | 94만 |
|---|
| 2026.08.21 | ₩31,264 | ₩32,230 | ₩31,264 | ₩32,109 | +2.70% | 94.8만 |
|---|
| 2026.08.20 | ₩30,889 | ₩31,425 | ₩30,540 | ₩31,278 | +1.26% | 146.5만 |
|---|
| 2026.08.19 | ₩31,318 | ₩32,042 | ₩30,835 | ₩31,211 | -0.34% | 141.3만 |
|---|
| 2026.08.18 | ₩30,956 | ₩31,559 | ₩30,688 | ₩31,318 | +1.17% | 96.6만 |
|---|
| 2026.08.17 | ₩32,230 | ₩32,404 | ₩30,996 | ₩31,157 | -3.33% | 200.8만 |
|---|
| 2026.08.14 | ₩32,606 | ₩33,169 | ₩32,230 | ₩32,538 | -0.21% | 111.7만 |
|---|
| 2026.08.13 | ₩32,632 | ₩33,504 | ₩32,606 | ₩32,766 | +0.41% | 139.3만 |
|---|
| 2026.08.12 | ₩32,766 | ₩32,954 | ₩31,908 | ₩32,310 | -1.39% | 132.6만 |
|---|
| 2026.08.11 | ₩31,922 | ₩32,901 | ₩31,694 | ₩32,619 | +2.18% | 123.4만 |
|---|
| 2026.08.10 | ₩32,015 | ₩32,753 | ₩31,211 | ₩31,989 | -0.08% | 296.5만 |
|---|
| 2026.08.07 | ₩32,740 | ₩32,927 | ₩31,989 | ₩32,820 | +0.25% | 345.3만 |
|---|
| 2026.08.06 | ₩36,321 | ₩36,321 | ₩32,579 | ₩33,048 | -9.01% | 790.2만 |
|---|
| 2026.08.05 | ₩41,203 | ₩41,525 | ₩39,687 | ₩39,902 | -3.16% | 200.9만 |
|---|
| 2026.08.04 | ₩41,283 | ₩41,699 | ₩40,318 | ₩41,203 | -0.19% | 140.9만 |
|---|
| 2026.08.03 | ₩40,170 | ₩42,544 | ₩40,170 | ₩41,672 | +3.74% | 198.3만 |
|---|
| 2026.07.31 | ₩40,438 | ₩40,733 | ₩39,982 | ₩40,103 | -0.83% | 106.9만 |
|---|
| 2026.07.30 | ₩41,283 | ₩41,833 | ₩40,398 | ₩40,546 | -1.79% | 118.3만 |
|---|
| 2026.07.29 | ₩41,860 | ₩42,289 | ₩40,304 | ₩41,029 | -1.99% | 105.2만 |
|---|
| 2026.07.28 | ₩41,672 | ₩42,598 | ₩41,109 | ₩41,578 | -0.23% | 131.4만 |
|---|
| 2026.07.27 | ₩41,002 | ₩42,008 | ₩40,586 | ₩40,626 | -0.92% | 80.9만 |
|---|
| 2026.07.24 | ₩40,707 | ₩41,847 | ₩40,264 | ₩40,733 | +0.07% | 84.3만 |
|---|
| 2026.07.23 | ₩42,799 | ₩42,826 | ₩40,090 | ₩40,707 | -4.89% | 165.6만 |
|---|
| 2026.07.22 | ₩43,376 | ₩44,087 | ₩42,571 | ₩42,853 | -1.21% | 78.1만 |
|---|
| 2026.07.21 | ₩44,127 | ₩44,932 | ₩43,148 | ₩43,242 | -2.01% | 71.6만 |
|---|
| 2026.07.20 | ₩44,757 | ₩45,401 | ₩43,563 | ₩44,771 | +0.03% | 85.1만 |
|---|
| 2026.07.17 | ₩45,039 | ₩45,562 | ₩43,429 | ₩44,073 | -2.14% | 93.7만 |
|---|
| 2026.07.16 | ₩43,429 | ₩45,602 | ₩43,335 | ₩45,200 | +4.08% | 95.1만 |
|---|
| 2026.07.15 | ₩44,248 | ₩45,844 | ₩43,081 | ₩43,081 | -2.64% | 81.5만 |
|---|
| 2026.07.14 | ₩44,824 | ₩45,401 | ₩44,019 | ₩44,529 | -0.66% | 58.5만 |
|---|
| 2026.07.13 | ₩44,113 | ₩45,025 | ₩42,947 | ₩44,596 | +1.09% | 87.8만 |
|---|
| 2026.07.10 | ₩44,999 | ₩45,911 | ₩44,583 | ₩44,918 | -0.18% | 42.1만 |
|---|
| 2026.07.09 | ₩45,200 | ₩45,924 | ₩44,824 | ₩45,079 | -0.27% | 49만 |
|---|
| 2026.07.08 | ₩46,393 | ₩46,635 | ₩45,213 | ₩45,455 | -2.02% | 69.5만 |
|---|
| 2026.07.07 | ₩46,917 | ₩47,896 | ₩46,313 | ₩46,756 | -0.34% | 64.3만 |
|---|
| 2026.07.06 | ₩47,748 | ₩47,909 | ₩45,441 | ₩46,461 | -2.70% | 79.2만 |
|---|
| 2026.07.02 | ₩48,486 | ₩49,277 | ₩47,413 | ₩48,043 | -0.91% | 67.1만 |
|---|
| 2026.07.01 | ₩46,380 | ₩48,486 | ₩45,227 | ₩48,204 | +3.93% | 133.9만 |
|---|
| 2026.06.30 | ₩47,923 | ₩49,452 | ₩47,708 | ₩49,317 | +2.91% | 64.9만 |
|---|
| 2026.06.29 | ₩49,183 | ₩49,224 | ₩47,641 | ₩48,057 | -2.29% | 76.6만 |
|---|
| 2026.06.26 | ₩48,285 | ₩49,559 | ₩48,285 | ₩49,344 | +2.19% | 122.6만 |
|---|
| 2026.06.25 | ₩48,285 | ₩49,559 | ₩47,601 | ₩48,513 | +0.47% | 55.5만 |
|---|
| 2026.06.24 | ₩47,735 | ₩48,781 | ₩47,185 | ₩48,311 | +1.21% | 71.7만 |
|---|
| 2026.06.23 | ₩46,246 | ₩47,949 | ₩45,817 | ₩47,373 | +2.44% | 80.7만 |
|---|
| 2026.06.22 | ₩47,896 | ₩48,097 | ₩45,777 | ₩46,072 | -3.81% | 125.1만 |
|---|
| 2026.06.18 | ₩48,244 | ₩50,793 | ₩47,815 | ₩48,915 | +1.39% | 150.1만 |
|---|
| 2026.06.17 | ₩43,966 | ₩49,076 | ₩43,926 | ₩48,848 | +11.10% | 227.2만 |
|---|
| 2026.06.16 | ₩44,516 | ₩45,334 | ₩43,604 | ₩43,845 | -1.51% | 84.4만 |
|---|
| 2026.06.15 | ₩44,073 | ₩45,280 | ₩43,550 | ₩44,476 | +0.91% | 75.6만 |
|---|
| 2026.06.12 | ₩43,376 | ₩44,636 | ₩43,081 | ₩43,724 | +0.80% | 82.7만 |
|---|
| 2026.06.11 | ₩42,356 | ₩43,456 | ₩41,592 | ₩43,376 | +2.41% | 109.9만 |
|---|
| 2026.06.10 | ₩42,786 | ₩44,395 | ₩42,370 | ₩42,558 | -0.53% | 135.2만 |
|---|
| 2026.06.09 | ₩42,289 | ₩43,523 | ₩42,102 | ₩42,799 | +1.21% | 73.7만 |
|---|
| 2026.06.08 | ₩42,383 | ₩42,987 | ₩41,927 | ₩42,450 | +0.16% | 83.9만 |
|---|
| 2026.06.05 | ₩43,510 | ₩44,301 | ₩42,303 | ₩42,812 | -1.60% | 71.1만 |
|---|
| 2026.06.04 | ₩43,376 | ₩44,932 | ₩42,933 | ₩43,295 | -0.19% | 70.8만 |
|---|
| 2026.06.03 | ₩42,772 | ₩43,161 | ₩41,176 | ₩42,732 | -0.09% | 130만 |
|---|
| 2026.06.02 | ₩45,039 | ₩45,066 | ₩42,584 | ₩42,625 | -5.36% | 103.3만 |
|---|
| 2026.06.01 | ₩46,179 | ₩46,273 | ₩44,663 | ₩45,709 | -1.02% | 80만 |
|---|
| 2026.05.29 | ₩46,635 | ₩46,729 | ₩44,154 | ₩45,884 | -1.61% | 187.4만 |
|---|
| 2026.05.28 | ₩44,529 | ₩47,078 | ₩44,207 | ₩46,474 | +4.37% | 178.3만 |
|---|
| 2026.05.27 | ₩43,765 | ₩45,481 | ₩43,765 | ₩44,583 | +1.87% | 174.1만 |
|---|
| 2026.05.26 | ₩44,663 | ₩44,663 | ₩43,456 | ₩43,859 | -1.80% | 91.8만 |
|---|
| 2026.05.22 | ₩44,167 | ₩44,918 | ₩43,698 | ₩44,797 | +1.43% | 61.2만 |
|---|
| 2026.05.21 | ₩43,456 | ₩44,234 | ₩42,517 | ₩43,926 | +1.08% | 90.8만 |
|---|
| 2026.05.20 | ₩44,502 | ₩44,851 | ₩43,268 | ₩43,376 | -2.53% | 85만 |
|---|
| 2026.05.19 | ₩44,154 | ₩45,294 | ₩43,832 | ₩44,730 | +1.31% | 88만 |
|---|
| 2026.05.18 | ₩45,709 | ₩45,709 | ₩43,054 | ₩44,248 | -3.20% | 158.2만 |
|---|
| 2026.05.15 | ₩48,405 | ₩48,419 | ₩45,388 | ₩46,581 | -3.77% | 307.5만 |
|---|
| 2026.05.14 | ₩44,180 | ₩45,870 | ₩43,604 | ₩43,885 | -0.67% | 194.2만 |
|---|
| 2026.05.13 | ₩45,629 | ₩45,911 | ₩43,604 | ₩43,859 | -3.88% | 104.2만 |
|---|
| 2026.05.12 | ₩44,918 | ₩46,434 | ₩43,456 | ₩45,696 | +1.73% | 142.3만 |
|---|
| 2026.05.11 | ₩41,793 | ₩45,294 | ₩41,029 | ₩44,771 | +7.12% | 250.9만 |
|---|
| 2026.05.08 | ₩43,859 | ₩44,100 | ₩41,471 | ₩41,766 | -4.77% | 149.1만 |
|---|
| 2026.05.07 | ₩43,255 | ₩46,407 | ₩42,584 | ₩44,060 | +1.86% | 193만 |
|---|
| 2026.05.06 | ₩46,782 | ₩47,547 | ₩44,932 | ₩45,307 | -3.15% | 194.4만 |
|---|
| 2026.05.05 | ₩46,219 | ₩47,306 | ₩46,152 | ₩46,689 | +1.02% | 82.8만 |
|---|
| 2026.05.04 | ₩47,627 | ₩48,177 | ₩46,165 | ₩46,326 | -2.73% | 96.6만 |
|---|
| 2026.05.01 | ₩48,539 | ₩49,371 | ₩47,265 | ₩47,614 | -1.91% | 55.7만 |
|---|
| 2026.04.30 | ₩47,279 | ₩49,009 | ₩46,984 | ₩48,539 | +2.67% | 70.7만 |
|---|
| 2026.04.29 | ₩48,405 | ₩49,036 | ₩46,689 | ₩46,984 | -2.94% | 61.7만 |
|---|
| 2026.04.28 | ₩50,203 | ₩50,672 | ₩48,821 | ₩49,036 | -2.32% | 58.7만 |
|---|
| 2026.04.27 | ₩49,653 | ₩50,203 | ₩48,097 | ₩50,068 | +0.84% | 85.1만 |
|---|
| 2026.04.24 | ₩49,452 | ₩49,988 | ₩49,089 | ₩49,639 | +0.38% | 51.1만 |
|---|
| 2026.04.23 | ₩50,967 | ₩51,141 | ₩49,130 | ₩49,532 | -2.82% | 44.7만 |
|---|
| 2026.04.22 | ₩50,739 | ₩51,115 | ₩50,149 | ₩50,927 | +0.37% | 39.8만 |
|---|
| 2026.04.21 | ₩51,128 | ₩51,732 | ₩50,149 | ₩50,390 | -1.44% | 72.8만 |
|---|
| 2026.04.20 | ₩50,162 | ₩51,423 | ₩48,875 | ₩50,846 | +1.36% | 92.6만 |
|---|
| 2026.04.17 | ₩49,827 | ₩51,195 | ₩49,666 | ₩50,243 | +0.83% | 111만 |
|---|
| 2026.04.16 | ₩49,210 | ₩49,948 | ₩49,009 | ₩49,492 | +0.57% | 65.8만 |
|---|
| 2026.04.15 | ₩47,185 | ₩50,229 | ₩46,622 | ₩49,545 | +5.00% | 189만 |
|---|
| 2026.04.14 | ₩47,212 | ₩48,124 | ₩46,233 | ₩46,930 | -0.60% | 48.3만 |
|---|
| 2026.04.13 | ₩47,708 | ₩47,990 | ₩46,031 | ₩46,957 | -1.57% | 72.1만 |
|---|
| 2026.04.10 | ₩48,151 | ₩48,821 | ₩47,614 | ₩47,788 | -0.75% | 48.1만 |
|---|
| 2026.04.09 | ₩47,453 | ₩47,949 | ₩46,541 | ₩47,654 | +0.42% | 52.7만 |
|---|
| 2026.04.08 | ₩47,118 | ₩47,708 | ₩46,447 | ₩47,440 | +0.68% | 77.4만 |
|---|
| 2026.04.07 | ₩47,534 | ₩47,963 | ₩46,420 | ₩46,809 | -1.52% | 61.7만 |
|---|
| 2026.04.06 | ₩46,514 | ₩48,419 | ₩45,669 | ₩47,252 | +1.59% | 88만 |
|---|
| 2026.04.02 | ₩43,926 | ₩47,601 | ₩43,161 | ₩46,930 | +6.84% | 122.2만 |
|---|
| 2026.04.01 | ₩43,711 | ₩44,167 | ₩43,067 | ₩44,006 | +0.68% | 67.6만 |
|---|
| 2026.03.31 | ₩43,376 | ₩44,502 | ₩42,718 | ₩43,470 | +0.22% | 76만 |
|---|
| 2026.03.30 | ₩42,893 | ₩43,751 | ₩41,646 | ₩43,443 | +1.28% | 94만 |
|---|
| 2026.03.27 | ₩43,590 | ₩44,060 | ₩42,383 | ₩42,598 | -2.28% | 96.4만 |
|---|
| 2026.03.26 | ₩44,529 | ₩45,307 | ₩43,644 | ₩43,778 | -1.69% | 68.2만 |
|---|
| 2026.03.25 | ₩46,286 | ₩46,675 | ₩44,315 | ₩44,422 | -4.03% | 79.7만 |
|---|
| 2026.03.24 | ₩45,642 | ₩47,560 | ₩45,468 | ₩46,380 | +1.62% | 102.9만 |
|---|
| 2026.03.23 | ₩45,924 | ₩46,702 | ₩45,307 | ₩45,642 | -0.61% | 107.9만 |
|---|
| 2026.03.20 | ₩45,119 | ₩46,514 | ₩44,932 | ₩46,152 | +2.29% | 126.9만 |
|---|
| 2026.03.19 | ₩45,669 | ₩46,085 | ₩44,368 | ₩45,200 | -1.03% | 147.3만 |
|---|
| 2026.03.18 | ₩46,943 | ₩47,319 | ₩45,991 | ₩46,045 | -1.91% | 98.5만 |
|---|
| 2026.03.17 | ₩47,896 | ₩49,425 | ₩47,534 | ₩47,668 | -0.48% | 125.6만 |
|---|
| 2026.03.16 | ₩48,875 | ₩49,237 | ₩47,641 | ₩47,882 | -2.03% | 153.8만 |
|---|
| 2026.03.13 | ₩48,446 | ₩49,478 | ₩46,461 | ₩49,344 | +1.85% | 206.1만 |
|---|
| 2026.03.12 | ₩50,967 | ₩51,477 | ₩48,097 | ₩48,446 | -4.95% | 389.4만 |
|---|
| 2026.03.11 | ₩43,845 | ₩53,583 | ₩42,812 | ₩52,121 | +18.87% | 776.9만 |
|---|
| 2026.03.10 | ₩43,282 | ₩44,315 | ₩42,638 | ₩43,644 | +0.84% | 167.4만 |
|---|
| 2026.03.09 | ₩41,176 | ₩44,006 | ₩39,634 | ₩43,872 | +6.55% | 203만 |
|---|
| 2026.03.06 | ₩40,935 | ₩41,592 | ₩40,586 | ₩41,176 | +0.59% | 60만 |
|---|
| 2026.03.05 | ₩41,189 | ₩42,048 | ₩41,042 | ₩41,592 | +0.98% | 72.1만 |
|---|
| 2026.03.04 | ₩43,134 | ₩43,309 | ₩41,257 | ₩41,324 | -4.20% | 101.3만 |
|---|
| 2026.03.03 | ₩42,276 | ₩43,993 | ₩41,377 | ₩42,906 | +1.49% | 102만 |
|---|
| 2026.03.02 | ₩40,881 | ₩43,403 | ₩40,479 | ₩42,839 | +4.79% | 201.1만 |
|---|
| 2026.02.27 | ₩41,659 | ₩42,088 | ₩40,452 | ₩42,048 | +0.93% | 293.7만 |
|---|
| 2026.02.26 | ₩43,684 | ₩44,864 | ₩41,377 | ₩41,458 | -5.10% | 312.5만 |
|---|
| 2026.02.25 | ₩46,756 | ₩46,796 | ₩44,529 | ₩45,374 | -2.95% | 129.4만 |
|---|
| 2026.02.24 | ₩43,657 | ₩46,581 | ₩43,563 | ₩46,326 | +6.11% | 165.7만 |
|---|
| 2026.02.23 | ₩42,705 | ₩44,677 | ₩42,330 | ₩43,939 | +2.89% | 164.7만 |
|---|
| 2026.02.20 | ₩42,893 | ₩43,751 | ₩42,182 | ₩42,370 | -1.22% | 109.8만 |
|---|
| 2026.02.19 | ₩44,100 | ₩44,100 | ₩43,161 | ₩43,698 | -0.91% | 62.5만 |
|---|
| 2026.02.18 | ₩42,383 | ₩45,173 | ₩41,941 | ₩44,033 | +3.89% | 162.3만 |
|---|
| 2026.02.17 | ₩42,584 | ₩42,839 | ₩40,505 | ₩42,021 | -1.32% | 173.8만 |
|---|
| 2026.02.13 | ₩42,759 | ₩43,684 | ₩42,410 | ₩42,638 | -0.28% | 130.2만 |
|---|
| 2026.02.12 | ₩45,602 | ₩46,072 | ₩42,504 | ₩42,947 | -5.82% | 204.5만 |
|---|
| 2026.02.11 | ₩46,367 | ₩46,407 | ₩45,321 | ₩45,616 | -1.62% | 68.3만 |
|---|
| 2026.02.10 | ₩46,997 | ₩47,238 | ₩46,005 | ₩46,702 | -0.63% | 79.1만 |
|---|
| 2026.02.09 | ₩46,179 | ₩46,796 | ₩45,321 | ₩46,729 | +1.19% | 65.2만 |
|---|
| 2026.02.06 | ₩46,286 | ₩47,319 | ₩45,937 | ₩46,514 | +0.49% | 133.4만 |
|---|
| 2026.02.05 | ₩46,380 | ₩46,890 | ₩45,334 | ₩45,911 | -1.01% | 121.1만 |
|---|
| 2026.02.04 | ₩46,045 | ₩46,541 | ₩45,039 | ₩46,018 | -0.06% | 100.6만 |
|---|
| 2026.02.03 | ₩45,455 | ₩45,911 | ₩44,704 | ₩45,535 | +0.18% | 107.6만 |
|---|
| 2026.02.02 | ₩47,252 | ₩47,265 | ₩44,663 | ₩45,455 | -3.80% | 153.8만 |
|---|
| 2026.01.30 | ₩47,896 | ₩48,271 | ₩46,595 | ₩47,171 | -1.51% | 119.5만 |
|---|
| 2026.01.29 | ₩47,976 | ₩48,727 | ₩47,520 | ₩48,124 | +0.31% | 81.4만 |
|---|
| 2026.01.28 | ₩49,572 | ₩49,948 | ₩47,788 | ₩47,896 | -3.38% | 85.6만 |
|---|
| 2026.01.27 | ₩48,580 | ₩49,478 | ₩48,325 | ₩48,660 | +0.17% | 71만 |
|---|
| 2026.01.26 | ₩49,706 | ₩49,908 | ₩48,526 | ₩48,794 | -1.83% | 128.7만 |
|---|
| 2026.01.23 | ₩50,055 | ₩50,766 | ₩49,371 | ₩49,492 | -1.13% | 67.4만 |
|---|
| 2026.01.22 | ₩50,967 | ₩51,691 | ₩50,243 | ₩50,390 | -1.13% | 56.4만 |
|---|
| 2026.01.21 | ₩51,557 | ₩52,027 | ₩49,519 | ₩50,618 | -1.82% | 93.5만 |
|---|
| 2026.01.20 | ₩48,486 | ₩53,422 | ₩47,614 | ₩51,048 | +5.28% | 242.4만 |
|---|
| 2026.01.16 | ₩50,551 | ₩50,551 | ₩48,218 | ₩48,513 | -4.03% | 112.1만 |
|---|
| 2026.01.15 | ₩50,203 | ₩51,611 | ₩49,519 | ₩50,846 | +1.28% | 66.7만 |
|---|
| 2026.01.14 | ₩49,854 | ₩50,578 | ₩49,344 | ₩50,404 | +1.10% | 72.4만 |
|---|
| 2026.01.13 | ₩50,954 | ₩51,437 | ₩50,001 | ₩50,323 | -1.24% | 92.7만 |
|---|
| 2026.01.12 | ₩50,243 | ₩52,228 | ₩49,626 | ₩51,128 | +1.76% | 117.5만 |
|---|
| 2026.01.09 | ₩50,538 | ₩50,538 | ₩48,781 | ₩50,015 | -1.04% | 109.1만 |
|---|
| 2026.01.08 | ₩50,162 | ₩51,423 | ₩49,787 | ₩50,672 | +1.02% | 102.9만 |
|---|
| 2026.01.07 | ₩52,912 | ₩52,966 | ₩50,229 | ₩50,364 | -4.82% | 108.4만 |
|---|
| 2026.01.06 | ₩53,220 | ₩54,320 | ₩52,711 | ₩52,966 | -0.48% | 62.3만 |
|---|
| 2026.01.05 | ₩53,690 | ₩54,267 | ₩52,939 | ₩53,475 | -0.40% | 75.1만 |
|---|
| 2026.01.02 | ₩52,027 | ₩54,508 | ₩51,812 | ₩54,052 | +3.89% | 86.4만 |
|---|
| 2025.12.31 | ₩51,973 | ₩52,040 | ₩51,101 | ₩51,624 | -0.67% | 83.2만 |
|---|
| 2025.12.30 | ₩52,670 | ₩53,314 | ₩52,000 | ₩52,308 | -0.69% | 50.4만 |
|---|
| 2025.12.29 | ₩52,322 | ₩53,153 | ₩51,919 | ₩52,738 | +0.79% | 80.8만 |
|---|
| 2025.12.26 | ₩52,308 | ₩52,979 | ₩52,161 | ₩52,711 | +0.77% | 56.6만 |
|---|
| 2025.12.24 | ₩52,389 | ₩52,925 | ₩52,241 | ₩52,684 | +0.56% | 26.9만 |
|---|
| 2025.12.23 | ₩53,904 | ₩54,065 | ₩52,107 | ₩52,282 | -3.01% | 74.3만 |
|---|
| 2025.12.22 | ₩54,857 | ₩55,205 | ₩53,569 | ₩53,945 | -1.66% | 74.6만 |
|---|
| 2025.12.19 | ₩54,588 | ₩54,964 | ₩53,945 | ₩54,803 | +0.39% | 101.4만 |
|---|
| 2025.12.18 | ₩55,433 | ₩56,493 | ₩54,535 | ₩54,682 | -1.35% | 79.7만 |
|---|
| 2025.12.17 | ₩55,112 | ₩57,030 | ₩54,884 | ₩54,951 | -0.29% | 87.1만 |
|---|
| 2025.12.16 | ₩55,407 | ₩55,715 | ₩54,320 | ₩54,870 | -0.97% | 74.6만 |
|---|
| 2025.12.15 | ₩56,641 | ₩56,641 | ₩55,138 | ₩55,742 | -1.59% | 80.9만 |
|---|
| 2025.12.12 | ₩56,667 | ₩56,949 | ₩55,487 | ₩55,541 | -1.99% | 53.5만 |
|---|
| 2025.12.11 | ₩56,010 | ₩57,365 | ₩55,702 | ₩56,252 | +0.43% | 46.8만 |
|---|
| 2025.12.10 | ₩54,360 | ₩56,278 | ₩54,360 | ₩55,715 | +2.49% | 69.9만 |
|---|
| 2025.12.09 | ₩55,326 | ₩55,447 | ₩54,387 | ₩54,937 | -0.70% | 40.7만 |
|---|
| 2025.12.08 | ₩56,104 | ₩56,171 | ₩54,414 | ₩55,192 | -1.63% | 58.5만 |
|---|
| 2025.12.05 | ₩56,574 | ₩56,641 | ₩55,125 | ₩55,205 | -2.42% | 50.5만 |
|---|
| 2025.12.04 | ₩57,606 | ₩57,660 | ₩56,171 | ₩56,815 | -1.37% | 52.7만 |
|---|
| 2025.12.03 | ₩56,439 | ₩58,787 | ₩56,345 | ₩57,499 | +1.88% | 86.5만 |
|---|
| 2025.12.02 | ₩55,635 | ₩57,231 | ₩54,991 | ₩56,520 | +1.59% | 66.5만 |
|---|
| 2025.12.01 | ₩55,661 | ₩56,278 | ₩54,991 | ₩55,782 | +0.22% | 55만 |
|---|
| 2025.11.28 | ₩56,372 | ₩56,681 | ₩56,037 | ₩56,426 | +0.10% | 27.5만 |
|---|
| 2025.11.26 | ₩54,602 | ₩57,244 | ₩54,602 | ₩56,144 | +2.82% | 77.7만 |
|---|
| 2025.11.25 | ₩54,521 | ₩56,037 | ₩54,521 | ₩55,259 | +1.35% | 70.5만 |
|---|
| 2025.11.24 | ₩54,025 | ₩55,085 | ₩53,515 | ₩54,280 | +0.47% | 78.1만 |
|---|
| 2025.11.21 | ₩51,557 | ₩55,112 | ₩51,504 | ₩53,985 | +4.71% | 91만 |
|---|
| 2025.11.20 | ₩53,381 | ₩54,186 | ₩51,544 | ₩51,705 | -3.14% | 118.2만 |
|---|
| 2025.11.19 | ₩55,205 | ₩55,393 | ₩52,000 | ₩52,778 | -4.40% | 112.7만 |
|---|
| 2025.11.18 | ₩53,489 | ₩55,112 | ₩53,355 | ₩55,031 | +2.88% | 90.2만 |
|---|
| 2025.11.17 | ₩54,428 | ₩54,790 | ₩52,644 | ₩53,945 | -0.89% | 95.2만 |
|---|
| 2025.11.14 | ₩53,663 | ₩59,605 | ₩53,663 | ₩55,125 | +2.72% | 193.2만 |
|---|
| 2025.11.13 | ₩54,830 | ₩55,393 | ₩53,971 | ₩54,602 | -0.42% | 121.1만 |
|---|
| 2025.11.12 | ₩56,815 | ₩57,405 | ₩54,347 | ₩54,669 | -3.78% | 158.6만 |
|---|
| 2025.11.11 | ₩56,855 | ₩57,392 | ₩53,878 | ₩56,667 | -0.33% | 213.7만 |
|---|
| 2025.11.10 | ₩55,192 | ₩65,493 | ₩53,717 | ₩58,974 | +6.85% | 1120.5만 |
|---|
| 2025.11.07 | ₩55,675 | ₩57,499 | ₩52,912 | ₩55,098 | -1.04% | 240.9만 |
|---|
| 2025.11.06 | ₩53,650 | ₩58,652 | ₩53,261 | ₩57,432 | +7.05% | 312.5만 |
|---|
| 2025.11.05 | ₩58,035 | ₩59,819 | ₩55,272 | ₩55,340 | -4.65% | 283.2만 |
|---|
| 2025.11.04 | ₩63,387 | ₩69,771 | ₩51,302 | ₩58,304 | -8.02% | 1226.5만 |
|---|
| 2025.11.03 | ₩67,867 | ₩68,081 | ₩64,259 | ₩64,768 | -4.57% | 167.7만 |
|---|
| 2025.10.31 | ₩68,712 | ₩69,074 | ₩65,828 | ₩68,148 | -0.82% | 112.5만 |
|---|
| 2025.10.30 | ₩68,591 | ₩69,315 | ₩68,122 | ₩68,752 | +0.23% | 79.4만 |
|---|
| 2025.10.29 | ₩69,423 | ₩71,273 | ₩67,934 | ₩70,361 | +1.35% | 85만 |
|---|
| 2025.10.28 | ₩68,779 | ₩70,241 | ₩67,263 | ₩69,637 | +1.25% | 114만 |
|---|
| 2025.10.27 | ₩73,782 | ₩73,835 | ₩68,819 | ₩69,195 | -6.22% | 126.9만 |
|---|
| 2025.10.24 | ₩71,206 | ₩74,761 | ₩70,978 | ₩74,184 | +4.18% | 197만 |
|---|
| 2025.10.23 | ₩71,005 | ₩71,582 | ₩69,516 | ₩70,978 | -0.04% | 95.6만 |
|---|
| 2025.10.22 | ₩70,817 | ₩71,703 | ₩69,932 | ₩70,925 | +0.15% | 122.9만 |
|---|
| 2025.10.21 | ₩71,086 | ₩71,649 | ₩70,053 | ₩70,630 | -0.64% | 84.2만 |
|---|
| 2025.10.20 | ₩70,308 | ₩71,944 | ₩69,879 | ₩71,528 | +1.74% | 89.7만 |
|---|
| 2025.10.17 | ₩71,086 | ₩72,025 | ₩69,718 | ₩69,758 | -1.87% | 119만 |
|---|
| 2025.10.16 | ₩70,804 | ₩71,730 | ₩69,758 | ₩71,126 | +0.45% | 143.9만 |
|---|
| 2025.10.15 | ₩72,427 | ₩73,701 | ₩69,369 | ₩71,421 | -1.39% | 506만 |
|---|
| 2025.10.14 | ₩61,442 | ₩66,740 | ₩60,946 | ₩65,292 | +6.27% | 395.8만 |
|---|
| 2025.10.13 | ₩56,681 | ₩68,336 | ₩56,319 | ₩61,187 | +7.95% | 838만 |
|---|
| 2025.10.10 | ₩56,962 | ₩58,143 | ₩55,675 | ₩55,782 | -2.07% | 90.9만 |
|---|