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 | ₩26,096 | ₩26,605 | ₩25,787 | ₩26,485 | +1.49% | 131.2만 |
| 2026.10.08 | ₩26,042 | ₩26,364 | ₩25,693 | ₩26,096 | +0.21% | 142.3만 |
| 2026.10.07 | ₩26,149 | ₩26,283 | ₩25,827 | ₩25,962 | -0.72% | 97.8만 |
| 2026.10.06 | ₩26,243 | ₩26,619 | ₩25,935 | ₩26,257 | +0.05% | 116.3만 |
| 2026.10.05 | ₩26,109 | ₩26,391 | ₩25,372 | ₩26,203 | +0.36% | 251만 |
| 2026.10.02 | ₩26,418 | ₩26,645 | ₩26,002 | ₩26,055 | -1.37% | 101.6만 |
| 2026.10.01 | ₩26,578 | ₩26,753 | ₩26,082 | ₩26,283 | -1.11% | 135.8만 |
| 2026.09.30 | ₩27,262 | ₩27,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,431 |
| -3.05% |
| 123.5만 |
| 2026.09.29 | ₩27,075 | ₩27,504 | ₩26,686 | ₩27,262 | +0.69% | 100.5만 |
|---|
| 2026.09.28 | ₩26,082 | ₩26,967 | ₩26,082 | ₩26,940 | +3.29% | 147.5만 |
|---|
| 2026.09.25 | ₩27,128 | ₩27,437 | ₩25,895 | ₩26,216 | -3.36% | 198.3만 |
|---|
| 2026.09.24 | ₩27,128 | ₩27,463 | ₩26,713 | ₩27,115 | -0.05% | 137.3만 |
|---|
| 2026.09.23 | ₩27,209 | ₩27,249 | ₩26,645 | ₩27,021 | -0.69% | 88.9만 |
|---|
| 2026.09.22 | ₩27,852 | ₩28,349 | ₩27,061 | ₩27,356 | -1.78% | 129.1만 |
|---|
| 2026.09.21 | ₩27,048 | ₩27,370 | ₩26,686 | ₩27,209 | +0.59% | 133.5만 |
|---|
| 2026.09.18 | ₩26,820 | ₩27,101 | ₩26,297 | ₩26,525 | -1.10% | 290.6만 |
|---|
| 2026.09.17 | ₩27,437 | ₩27,651 | ₩26,927 | ₩26,967 | -1.71% | 144.4만 |
|---|
| 2026.09.16 | ₩27,785 | ₩27,866 | ₩26,806 | ₩27,075 | -2.56% | 238.3만 |
|---|
| 2026.09.15 | ₩28,952 | ₩29,247 | ₩27,705 | ₩27,785 | -4.03% | 124.2만 |
|---|
| 2026.09.14 | ₩27,651 | ₩29,274 | ₩27,638 | ₩29,260 | +5.82% | 151.3만 |
|---|
| 2026.09.11 | ₩28,644 | ₩28,912 | ₩27,531 | ₩27,571 | -3.75% | 209.5만 |
|---|
| 2026.09.10 | ₩29,006 | ₩30,226 | ₩28,697 | ₩28,778 | -0.79% | 134.9만 |
|---|
| 2026.09.09 | ₩30,239 | ₩30,400 | ₩28,724 | ₩29,006 | -4.08% | 198.2만 |
|---|
| 2026.09.08 | ₩30,843 | ₩30,963 | ₩30,373 | ₩30,521 | -1.04% | 109.3만 |
|---|
| 2026.09.04 | ₩30,145 | ₩30,642 | ₩29,609 | ₩30,414 | +0.89% | 154.5만 |
|---|
| 2026.09.03 | ₩30,722 | ₩30,963 | ₩30,065 | ₩30,239 | -1.57% | 141.3만 |
|---|
| 2026.09.02 | ₩30,440 | ₩30,843 | ₩30,065 | ₩30,347 | -0.31% | 124만 |
|---|
| 2026.09.01 | ₩31,272 | ₩31,996 | ₩30,373 | ₩30,454 | -2.62% | 116만 |
|---|
| 2026.08.31 | ₩31,781 | ₩32,023 | ₩31,419 | ₩31,486 | -0.93% | 99.9만 |
|---|
| 2026.08.28 | ₩31,299 | ₩31,942 | ₩31,165 | ₩31,808 | +1.63% | 94만 |
|---|
| 2026.08.27 | ₩31,433 | ₩31,433 | ₩30,843 | ₩31,151 | -0.90% | 110.6만 |
|---|
| 2026.08.26 | ₩32,345 | ₩32,412 | ₩31,460 | ₩31,661 | -2.11% | 70.6만 |
|---|
| 2026.08.25 | ₩32,184 | ₩32,358 | ₩31,862 | ₩32,331 | +0.46% | 57만 |
|---|
| 2026.08.24 | ₩32,519 | ₩32,519 | ₩31,781 | ₩32,291 | -0.70% | 94만 |
|---|
| 2026.08.21 | ₩31,258 | ₩32,224 | ₩31,258 | ₩32,103 | +2.70% | 94.8만 |
|---|
| 2026.08.20 | ₩30,883 | ₩31,419 | ₩30,534 | ₩31,272 | +1.26% | 146.5만 |
|---|
| 2026.08.19 | ₩31,312 | ₩32,036 | ₩30,829 | ₩31,205 | -0.34% | 141.3만 |
|---|
| 2026.08.18 | ₩30,950 | ₩31,553 | ₩30,682 | ₩31,312 | +1.17% | 96.6만 |
|---|
| 2026.08.17 | ₩32,224 | ₩32,398 | ₩30,990 | ₩31,151 | -3.33% | 200.8만 |
|---|
| 2026.08.14 | ₩32,599 | ₩33,163 | ₩32,224 | ₩32,532 | -0.21% | 111.7만 |
|---|
| 2026.08.13 | ₩32,626 | ₩33,498 | ₩32,599 | ₩32,760 | +0.41% | 139.3만 |
|---|
| 2026.08.12 | ₩32,760 | ₩32,948 | ₩31,902 | ₩32,304 | -1.39% | 132.6만 |
|---|
| 2026.08.11 | ₩31,916 | ₩32,894 | ₩31,688 | ₩32,613 | +2.18% | 123.4만 |
|---|
| 2026.08.10 | ₩32,009 | ₩32,747 | ₩31,205 | ₩31,983 | -0.08% | 296.5만 |
|---|
| 2026.08.07 | ₩32,734 | ₩32,921 | ₩31,983 | ₩32,814 | +0.25% | 345.3만 |
|---|
| 2026.08.06 | ₩36,314 | ₩36,314 | ₩32,573 | ₩33,042 | -9.01% | 790.2만 |
|---|
| 2026.08.05 | ₩41,195 | ₩41,517 | ₩39,680 | ₩39,894 | -3.16% | 200.9만 |
|---|
| 2026.08.04 | ₩41,276 | ₩41,691 | ₩40,310 | ₩41,195 | -0.19% | 140.9만 |
|---|
| 2026.08.03 | ₩40,163 | ₩42,536 | ₩40,163 | ₩41,665 | +3.74% | 198.3만 |
|---|
| 2026.07.31 | ₩40,431 | ₩40,726 | ₩39,975 | ₩40,096 | -0.83% | 106.9만 |
|---|
| 2026.07.30 | ₩41,276 | ₩41,825 | ₩40,391 | ₩40,538 | -1.79% | 118.3만 |
|---|
| 2026.07.29 | ₩41,852 | ₩42,281 | ₩40,297 | ₩41,021 | -1.99% | 105.2만 |
|---|
| 2026.07.28 | ₩41,665 | ₩42,590 | ₩41,101 | ₩41,571 | -0.23% | 131.4만 |
|---|
| 2026.07.27 | ₩40,994 | ₩42,000 | ₩40,578 | ₩40,619 | -0.92% | 80.9만 |
|---|
| 2026.07.24 | ₩40,699 | ₩41,839 | ₩40,257 | ₩40,726 | +0.07% | 84.3만 |
|---|
| 2026.07.23 | ₩42,791 | ₩42,818 | ₩40,082 | ₩40,699 | -4.89% | 165.6만 |
|---|
| 2026.07.22 | ₩43,368 | ₩44,078 | ₩42,563 | ₩42,845 | -1.21% | 78.1만 |
|---|
| 2026.07.21 | ₩44,119 | ₩44,923 | ₩43,140 | ₩43,234 | -2.01% | 71.6만 |
|---|
| 2026.07.20 | ₩44,749 | ₩45,393 | ₩43,555 | ₩44,762 | +0.03% | 85.1만 |
|---|
| 2026.07.17 | ₩45,030 | ₩45,553 | ₩43,421 | ₩44,065 | -2.14% | 93.7만 |
|---|
| 2026.07.16 | ₩43,421 | ₩45,594 | ₩43,327 | ₩45,191 | +4.08% | 95.1만 |
|---|
| 2026.07.15 | ₩44,239 | ₩45,835 | ₩43,073 | ₩43,073 | -2.64% | 81.5만 |
|---|
| 2026.07.14 | ₩44,816 | ₩45,393 | ₩44,011 | ₩44,521 | -0.66% | 58.5만 |
|---|
| 2026.07.13 | ₩44,105 | ₩45,017 | ₩42,939 | ₩44,588 | +1.09% | 87.8만 |
|---|
| 2026.07.10 | ₩44,990 | ₩45,902 | ₩44,575 | ₩44,910 | -0.18% | 42.1만 |
|---|
| 2026.07.09 | ₩45,191 | ₩45,915 | ₩44,816 | ₩45,071 | -0.27% | 49만 |
|---|
| 2026.07.08 | ₩46,385 | ₩46,626 | ₩45,205 | ₩45,446 | -2.02% | 69.5만 |
|---|
| 2026.07.07 | ₩46,908 | ₩47,887 | ₩46,304 | ₩46,747 | -0.34% | 64.3만 |
|---|
| 2026.07.06 | ₩47,739 | ₩47,900 | ₩45,433 | ₩46,452 | -2.70% | 79.2만 |
|---|
| 2026.07.02 | ₩48,477 | ₩49,268 | ₩47,404 | ₩48,034 | -0.91% | 67.1만 |
|---|
| 2026.07.01 | ₩46,371 | ₩48,477 | ₩45,218 | ₩48,195 | +3.93% | 133.9만 |
|---|
| 2026.06.30 | ₩47,914 | ₩49,442 | ₩47,699 | ₩49,308 | +2.91% | 64.9만 |
|---|
| 2026.06.29 | ₩49,174 | ₩49,214 | ₩47,632 | ₩48,048 | -2.29% | 76.6만 |
|---|
| 2026.06.26 | ₩48,276 | ₩49,550 | ₩48,276 | ₩49,335 | +2.19% | 122.6만 |
|---|
| 2026.06.25 | ₩48,276 | ₩49,550 | ₩47,592 | ₩48,504 | +0.47% | 55.5만 |
|---|
| 2026.06.24 | ₩47,726 | ₩48,772 | ₩47,176 | ₩48,302 | +1.21% | 71.7만 |
|---|
| 2026.06.23 | ₩46,237 | ₩47,940 | ₩45,808 | ₩47,364 | +2.44% | 80.7만 |
|---|
| 2026.06.22 | ₩47,887 | ₩48,088 | ₩45,768 | ₩46,063 | -3.81% | 125.1만 |
|---|
| 2026.06.18 | ₩48,235 | ₩50,783 | ₩47,806 | ₩48,906 | +1.39% | 150.1만 |
|---|
| 2026.06.17 | ₩43,958 | ₩49,067 | ₩43,917 | ₩48,839 | +11.10% | 227.2만 |
|---|
| 2026.06.16 | ₩44,507 | ₩45,325 | ₩43,596 | ₩43,837 | -1.51% | 84.4만 |
|---|
| 2026.06.15 | ₩44,065 | ₩45,272 | ₩43,542 | ₩44,467 | +0.91% | 75.6만 |
|---|
| 2026.06.12 | ₩43,368 | ₩44,628 | ₩43,073 | ₩43,716 | +0.80% | 82.7만 |
|---|
| 2026.06.11 | ₩42,348 | ₩43,448 | ₩41,584 | ₩43,368 | +2.41% | 109.9만 |
|---|
| 2026.06.10 | ₩42,778 | ₩44,387 | ₩42,362 | ₩42,550 | -0.53% | 135.2만 |
|---|
| 2026.06.09 | ₩42,281 | ₩43,515 | ₩42,094 | ₩42,791 | +1.21% | 73.7만 |
|---|
| 2026.06.08 | ₩42,375 | ₩42,979 | ₩41,919 | ₩42,442 | +0.16% | 83.9만 |
|---|
| 2026.06.05 | ₩43,502 | ₩44,293 | ₩42,295 | ₩42,804 | -1.60% | 71.1만 |
|---|
| 2026.06.04 | ₩43,368 | ₩44,923 | ₩42,925 | ₩43,287 | -0.19% | 70.8만 |
|---|
| 2026.06.03 | ₩42,764 | ₩43,153 | ₩41,168 | ₩42,724 | -0.09% | 130만 |
|---|
| 2026.06.02 | ₩45,030 | ₩45,057 | ₩42,576 | ₩42,617 | -5.36% | 103.3만 |
|---|
| 2026.06.01 | ₩46,170 | ₩46,264 | ₩44,655 | ₩45,701 | -1.02% | 80만 |
|---|
| 2026.05.29 | ₩46,626 | ₩46,720 | ₩44,145 | ₩45,875 | -1.61% | 187.4만 |
|---|
| 2026.05.28 | ₩44,521 | ₩47,069 | ₩44,199 | ₩46,465 | +4.37% | 178.3만 |
|---|
| 2026.05.27 | ₩43,757 | ₩45,473 | ₩43,757 | ₩44,575 | +1.87% | 174.1만 |
|---|
| 2026.05.26 | ₩44,655 | ₩44,655 | ₩43,448 | ₩43,850 | -1.80% | 91.8만 |
|---|
| 2026.05.22 | ₩44,159 | ₩44,910 | ₩43,689 | ₩44,789 | +1.43% | 61.2만 |
|---|
| 2026.05.21 | ₩43,448 | ₩44,226 | ₩42,509 | ₩43,917 | +1.08% | 90.8만 |
|---|
| 2026.05.20 | ₩44,494 | ₩44,843 | ₩43,260 | ₩43,368 | -2.53% | 85만 |
|---|
| 2026.05.19 | ₩44,145 | ₩45,285 | ₩43,824 | ₩44,722 | +1.31% | 88만 |
|---|
| 2026.05.18 | ₩45,701 | ₩45,701 | ₩43,046 | ₩44,239 | -3.20% | 158.2만 |
|---|
| 2026.05.15 | ₩48,396 | ₩48,410 | ₩45,379 | ₩46,573 | -3.77% | 307.5만 |
|---|
| 2026.05.14 | ₩44,172 | ₩45,862 | ₩43,596 | ₩43,877 | -0.67% | 194.2만 |
|---|
| 2026.05.13 | ₩45,620 | ₩45,902 | ₩43,596 | ₩43,850 | -3.88% | 104.2만 |
|---|
| 2026.05.12 | ₩44,910 | ₩46,425 | ₩43,448 | ₩45,688 | +1.73% | 142.3만 |
|---|
| 2026.05.11 | ₩41,785 | ₩45,285 | ₩41,021 | ₩44,762 | +7.12% | 250.9만 |
|---|
| 2026.05.08 | ₩43,850 | ₩44,092 | ₩41,463 | ₩41,758 | -4.77% | 149.1만 |
|---|
| 2026.05.07 | ₩43,247 | ₩46,398 | ₩42,576 | ₩44,052 | +1.86% | 193만 |
|---|
| 2026.05.06 | ₩46,774 | ₩47,538 | ₩44,923 | ₩45,299 | -3.15% | 194.4만 |
|---|
| 2026.05.05 | ₩46,211 | ₩47,297 | ₩46,143 | ₩46,680 | +1.02% | 82.8만 |
|---|
| 2026.05.04 | ₩47,619 | ₩48,168 | ₩46,157 | ₩46,318 | -2.73% | 96.6만 |
|---|
| 2026.05.01 | ₩48,530 | ₩49,362 | ₩47,256 | ₩47,605 | -1.91% | 55.7만 |
|---|
| 2026.04.30 | ₩47,270 | ₩49,000 | ₩46,975 | ₩48,530 | +2.67% | 70.7만 |
|---|
| 2026.04.29 | ₩48,396 | ₩49,027 | ₩46,680 | ₩46,975 | -2.94% | 61.7만 |
|---|
| 2026.04.28 | ₩50,193 | ₩50,663 | ₩48,812 | ₩49,027 | -2.32% | 58.7만 |
|---|
| 2026.04.27 | ₩49,643 | ₩50,193 | ₩48,088 | ₩50,059 | +0.84% | 85.1만 |
|---|
| 2026.04.24 | ₩49,442 | ₩49,979 | ₩49,080 | ₩49,630 | +0.38% | 51.1만 |
|---|
| 2026.04.23 | ₩50,958 | ₩51,132 | ₩49,120 | ₩49,523 | -2.82% | 44.7만 |
|---|
| 2026.04.22 | ₩50,730 | ₩51,105 | ₩50,140 | ₩50,917 | +0.37% | 39.8만 |
|---|
| 2026.04.21 | ₩51,119 | ₩51,722 | ₩50,140 | ₩50,381 | -1.44% | 72.8만 |
|---|
| 2026.04.20 | ₩50,153 | ₩51,414 | ₩48,866 | ₩50,837 | +1.36% | 92.6만 |
|---|
| 2026.04.17 | ₩49,818 | ₩51,186 | ₩49,657 | ₩50,233 | +0.83% | 111만 |
|---|
| 2026.04.16 | ₩49,201 | ₩49,938 | ₩49,000 | ₩49,483 | +0.57% | 65.8만 |
|---|
| 2026.04.15 | ₩47,176 | ₩50,220 | ₩46,613 | ₩49,536 | +5.00% | 189만 |
|---|
| 2026.04.14 | ₩47,203 | ₩48,115 | ₩46,224 | ₩46,921 | -0.60% | 48.3만 |
|---|
| 2026.04.13 | ₩47,699 | ₩47,981 | ₩46,023 | ₩46,948 | -1.57% | 72.1만 |
|---|
| 2026.04.10 | ₩48,142 | ₩48,812 | ₩47,605 | ₩47,779 | -0.75% | 48.1만 |
|---|
| 2026.04.09 | ₩47,444 | ₩47,940 | ₩46,532 | ₩47,645 | +0.42% | 52.7만 |
|---|
| 2026.04.08 | ₩47,109 | ₩47,699 | ₩46,438 | ₩47,431 | +0.68% | 77.4만 |
|---|
| 2026.04.07 | ₩47,525 | ₩47,954 | ₩46,412 | ₩46,801 | -1.52% | 61.7만 |
|---|
| 2026.04.06 | ₩46,506 | ₩48,410 | ₩45,661 | ₩47,243 | +1.59% | 88만 |
|---|
| 2026.04.02 | ₩43,917 | ₩47,592 | ₩43,153 | ₩46,921 | +6.84% | 122.2만 |
|---|
| 2026.04.01 | ₩43,703 | ₩44,159 | ₩43,059 | ₩43,998 | +0.68% | 67.6만 |
|---|
| 2026.03.31 | ₩43,368 | ₩44,494 | ₩42,711 | ₩43,461 | +0.22% | 76만 |
|---|
| 2026.03.30 | ₩42,885 | ₩43,743 | ₩41,638 | ₩43,435 | +1.28% | 94만 |
|---|
| 2026.03.27 | ₩43,582 | ₩44,052 | ₩42,375 | ₩42,590 | -2.28% | 96.4만 |
|---|
| 2026.03.26 | ₩44,521 | ₩45,299 | ₩43,636 | ₩43,770 | -1.69% | 68.2만 |
|---|
| 2026.03.25 | ₩46,278 | ₩46,666 | ₩44,306 | ₩44,414 | -4.03% | 79.7만 |
|---|
| 2026.03.24 | ₩45,634 | ₩47,552 | ₩45,460 | ₩46,371 | +1.62% | 102.9만 |
|---|
| 2026.03.23 | ₩45,915 | ₩46,693 | ₩45,299 | ₩45,634 | -0.61% | 107.9만 |
|---|
| 2026.03.20 | ₩45,111 | ₩46,506 | ₩44,923 | ₩46,143 | +2.29% | 126.9만 |
|---|
| 2026.03.19 | ₩45,661 | ₩46,076 | ₩44,360 | ₩45,191 | -1.03% | 147.3만 |
|---|
| 2026.03.18 | ₩46,935 | ₩47,310 | ₩45,983 | ₩46,036 | -1.91% | 98.5만 |
|---|
| 2026.03.17 | ₩47,887 | ₩49,415 | ₩47,525 | ₩47,659 | -0.48% | 125.6만 |
|---|
| 2026.03.16 | ₩48,866 | ₩49,228 | ₩47,632 | ₩47,873 | -2.03% | 153.8만 |
|---|
| 2026.03.13 | ₩48,437 | ₩49,469 | ₩46,452 | ₩49,335 | +1.85% | 206.1만 |
|---|
| 2026.03.12 | ₩50,958 | ₩51,467 | ₩48,088 | ₩48,437 | -4.95% | 389.4만 |
|---|
| 2026.03.11 | ₩43,837 | ₩53,573 | ₩42,804 | ₩52,111 | +18.87% | 776.9만 |
|---|
| 2026.03.10 | ₩43,274 | ₩44,306 | ₩42,630 | ₩43,636 | +0.84% | 167.4만 |
|---|
| 2026.03.09 | ₩41,168 | ₩43,998 | ₩39,626 | ₩43,864 | +6.55% | 203만 |
|---|
| 2026.03.06 | ₩40,927 | ₩41,584 | ₩40,578 | ₩41,168 | +0.59% | 60만 |
|---|
| 2026.03.05 | ₩41,182 | ₩42,040 | ₩41,034 | ₩41,584 | +0.98% | 72.1만 |
|---|
| 2026.03.04 | ₩43,126 | ₩43,301 | ₩41,249 | ₩41,316 | -4.20% | 101.3만 |
|---|
| 2026.03.03 | ₩42,268 | ₩43,984 | ₩41,370 | ₩42,898 | +1.49% | 102만 |
|---|
| 2026.03.02 | ₩40,873 | ₩43,394 | ₩40,471 | ₩42,831 | +4.79% | 201.1만 |
|---|
| 2026.02.27 | ₩41,651 | ₩42,080 | ₩40,444 | ₩42,040 | +0.93% | 293.7만 |
|---|
| 2026.02.26 | ₩43,676 | ₩44,856 | ₩41,370 | ₩41,450 | -5.10% | 312.5만 |
|---|
| 2026.02.25 | ₩46,747 | ₩46,787 | ₩44,521 | ₩45,366 | -2.95% | 129.4만 |
|---|
| 2026.02.24 | ₩43,649 | ₩46,573 | ₩43,555 | ₩46,318 | +6.11% | 165.7만 |
|---|
| 2026.02.23 | ₩42,697 | ₩44,668 | ₩42,322 | ₩43,931 | +2.89% | 164.7만 |
|---|
| 2026.02.20 | ₩42,885 | ₩43,743 | ₩42,174 | ₩42,362 | -1.22% | 109.8만 |
|---|
| 2026.02.19 | ₩44,092 | ₩44,092 | ₩43,153 | ₩43,689 | -0.91% | 62.5만 |
|---|
| 2026.02.18 | ₩42,375 | ₩45,165 | ₩41,933 | ₩44,025 | +3.89% | 162.3만 |
|---|
| 2026.02.17 | ₩42,576 | ₩42,831 | ₩40,498 | ₩42,013 | -1.32% | 173.8만 |
|---|
| 2026.02.13 | ₩42,751 | ₩43,676 | ₩42,402 | ₩42,630 | -0.28% | 130.2만 |
|---|
| 2026.02.12 | ₩45,594 | ₩46,063 | ₩42,496 | ₩42,939 | -5.82% | 204.5만 |
|---|
| 2026.02.11 | ₩46,358 | ₩46,398 | ₩45,312 | ₩45,607 | -1.62% | 68.3만 |
|---|
| 2026.02.10 | ₩46,988 | ₩47,230 | ₩45,996 | ₩46,693 | -0.63% | 79.1만 |
|---|
| 2026.02.09 | ₩46,170 | ₩46,787 | ₩45,312 | ₩46,720 | +1.19% | 65.2만 |
|---|
| 2026.02.06 | ₩46,278 | ₩47,310 | ₩45,929 | ₩46,506 | +0.49% | 133.4만 |
|---|
| 2026.02.05 | ₩46,371 | ₩46,881 | ₩45,325 | ₩45,902 | -1.01% | 121.1만 |
|---|
| 2026.02.04 | ₩46,036 | ₩46,532 | ₩45,030 | ₩46,009 | -0.06% | 100.6만 |
|---|
| 2026.02.03 | ₩45,446 | ₩45,902 | ₩44,695 | ₩45,527 | +0.18% | 107.6만 |
|---|
| 2026.02.02 | ₩47,243 | ₩47,256 | ₩44,655 | ₩45,446 | -3.80% | 153.8만 |
|---|
| 2026.01.30 | ₩47,887 | ₩48,262 | ₩46,586 | ₩47,163 | -1.51% | 119.5만 |
|---|
| 2026.01.29 | ₩47,967 | ₩48,718 | ₩47,511 | ₩48,115 | +0.31% | 81.4만 |
|---|
| 2026.01.28 | ₩49,563 | ₩49,938 | ₩47,779 | ₩47,887 | -3.38% | 85.6만 |
|---|
| 2026.01.27 | ₩48,571 | ₩49,469 | ₩48,316 | ₩48,651 | +0.17% | 71만 |
|---|
| 2026.01.26 | ₩49,697 | ₩49,898 | ₩48,517 | ₩48,785 | -1.83% | 128.7만 |
|---|
| 2026.01.23 | ₩50,046 | ₩50,756 | ₩49,362 | ₩49,483 | -1.13% | 67.4만 |
|---|
| 2026.01.22 | ₩50,958 | ₩51,682 | ₩50,233 | ₩50,381 | -1.13% | 56.4만 |
|---|
| 2026.01.21 | ₩51,548 | ₩52,017 | ₩49,509 | ₩50,609 | -1.82% | 93.5만 |
|---|
| 2026.01.20 | ₩48,477 | ₩53,412 | ₩47,605 | ₩51,038 | +5.28% | 242.4만 |
|---|
| 2026.01.16 | ₩50,542 | ₩50,542 | ₩48,209 | ₩48,504 | -4.03% | 112.1만 |
|---|
| 2026.01.15 | ₩50,193 | ₩51,601 | ₩49,509 | ₩50,837 | +1.28% | 66.7만 |
|---|
| 2026.01.14 | ₩49,845 | ₩50,569 | ₩49,335 | ₩50,394 | +1.10% | 72.4만 |
|---|
| 2026.01.13 | ₩50,944 | ₩51,427 | ₩49,992 | ₩50,314 | -1.24% | 92.7만 |
|---|
| 2026.01.12 | ₩50,233 | ₩52,218 | ₩49,617 | ₩51,119 | +1.76% | 117.5만 |
|---|
| 2026.01.09 | ₩50,529 | ₩50,529 | ₩48,772 | ₩50,006 | -1.04% | 109.1만 |
|---|
| 2026.01.08 | ₩50,153 | ₩51,414 | ₩49,778 | ₩50,663 | +1.02% | 102.9만 |
|---|
| 2026.01.07 | ₩52,902 | ₩52,956 | ₩50,220 | ₩50,354 | -4.82% | 108.4만 |
|---|
| 2026.01.06 | ₩53,210 | ₩54,310 | ₩52,701 | ₩52,956 | -0.48% | 62.3만 |
|---|
| 2026.01.05 | ₩53,680 | ₩54,256 | ₩52,929 | ₩53,465 | -0.40% | 75.1만 |
|---|
| 2026.01.02 | ₩52,017 | ₩54,498 | ₩51,802 | ₩54,042 | +3.89% | 86.4만 |
|---|
| 2025.12.31 | ₩51,963 | ₩52,030 | ₩51,092 | ₩51,615 | -0.67% | 83.2만 |
|---|
| 2025.12.30 | ₩52,661 | ₩53,304 | ₩51,990 | ₩52,299 | -0.69% | 50.4만 |
|---|
| 2025.12.29 | ₩52,312 | ₩53,143 | ₩51,910 | ₩52,728 | +0.79% | 80.8만 |
|---|
| 2025.12.26 | ₩52,299 | ₩52,969 | ₩52,151 | ₩52,701 | +0.77% | 56.6만 |
|---|
| 2025.12.24 | ₩52,379 | ₩52,915 | ₩52,232 | ₩52,674 | +0.56% | 26.9만 |
|---|
| 2025.12.23 | ₩53,894 | ₩54,055 | ₩52,097 | ₩52,272 | -3.01% | 74.3만 |
|---|
| 2025.12.22 | ₩54,846 | ₩55,195 | ₩53,559 | ₩53,935 | -1.66% | 74.6만 |
|---|
| 2025.12.19 | ₩54,578 | ₩54,954 | ₩53,935 | ₩54,793 | +0.39% | 101.4만 |
|---|
| 2025.12.18 | ₩55,423 | ₩56,482 | ₩54,525 | ₩54,672 | -1.35% | 79.7만 |
|---|
| 2025.12.17 | ₩55,101 | ₩57,019 | ₩54,873 | ₩54,940 | -0.29% | 87.1만 |
|---|
| 2025.12.16 | ₩55,396 | ₩55,705 | ₩54,310 | ₩54,860 | -0.97% | 74.6만 |
|---|
| 2025.12.15 | ₩56,630 | ₩56,630 | ₩55,128 | ₩55,732 | -1.59% | 80.9만 |
|---|
| 2025.12.12 | ₩56,657 | ₩56,938 | ₩55,477 | ₩55,530 | -1.99% | 53.5만 |
|---|
| 2025.12.11 | ₩56,000 | ₩57,354 | ₩55,691 | ₩56,241 | +0.43% | 46.8만 |
|---|
| 2025.12.10 | ₩54,350 | ₩56,268 | ₩54,350 | ₩55,705 | +2.49% | 69.9만 |
|---|
| 2025.12.09 | ₩55,316 | ₩55,437 | ₩54,377 | ₩54,927 | -0.70% | 40.7만 |
|---|
| 2025.12.08 | ₩56,094 | ₩56,161 | ₩54,404 | ₩55,182 | -1.63% | 58.5만 |
|---|
| 2025.12.05 | ₩56,563 | ₩56,630 | ₩55,115 | ₩55,195 | -2.42% | 50.5만 |
|---|
| 2025.12.04 | ₩57,596 | ₩57,649 | ₩56,161 | ₩56,804 | -1.37% | 52.7만 |
|---|
| 2025.12.03 | ₩56,429 | ₩58,776 | ₩56,335 | ₩57,488 | +1.88% | 86.5만 |
|---|
| 2025.12.02 | ₩55,624 | ₩57,220 | ₩54,981 | ₩56,509 | +1.59% | 66.5만 |
|---|
| 2025.12.01 | ₩55,651 | ₩56,268 | ₩54,981 | ₩55,772 | +0.22% | 55만 |
|---|
| 2025.11.28 | ₩56,362 | ₩56,670 | ₩56,027 | ₩56,415 | +0.10% | 27.5만 |
|---|
| 2025.11.26 | ₩54,592 | ₩57,233 | ₩54,592 | ₩56,134 | +2.82% | 77.7만 |
|---|
| 2025.11.25 | ₩54,511 | ₩56,027 | ₩54,511 | ₩55,249 | +1.35% | 70.5만 |
|---|
| 2025.11.24 | ₩54,015 | ₩55,074 | ₩53,506 | ₩54,270 | +0.47% | 78.1만 |
|---|
| 2025.11.21 | ₩51,548 | ₩55,101 | ₩51,494 | ₩53,975 | +4.71% | 91만 |
|---|
| 2025.11.20 | ₩53,371 | ₩54,176 | ₩51,534 | ₩51,695 | -3.14% | 118.2만 |
|---|
| 2025.11.19 | ₩55,195 | ₩55,383 | ₩51,990 | ₩52,768 | -4.40% | 112.7만 |
|---|
| 2025.11.18 | ₩53,479 | ₩55,101 | ₩53,345 | ₩55,021 | +2.88% | 90.2만 |
|---|
| 2025.11.17 | ₩54,417 | ₩54,779 | ₩52,634 | ₩53,935 | -0.89% | 95.2만 |
|---|
| 2025.11.14 | ₩53,653 | ₩59,594 | ₩53,653 | ₩55,115 | +2.72% | 193.2만 |
|---|
| 2025.11.13 | ₩54,820 | ₩55,383 | ₩53,961 | ₩54,592 | -0.42% | 121.1만 |
|---|
| 2025.11.12 | ₩56,804 | ₩57,394 | ₩54,337 | ₩54,659 | -3.78% | 158.6만 |
|---|
| 2025.11.11 | ₩56,845 | ₩57,381 | ₩53,868 | ₩56,657 | -0.33% | 213.7만 |
|---|
| 2025.11.10 | ₩55,182 | ₩65,481 | ₩53,707 | ₩58,963 | +6.85% | 1120.5만 |
|---|
| 2025.11.07 | ₩55,664 | ₩57,488 | ₩52,902 | ₩55,088 | -1.04% | 240.9만 |
|---|
| 2025.11.06 | ₩53,640 | ₩58,641 | ₩53,251 | ₩57,421 | +7.05% | 312.5만 |
|---|
| 2025.11.05 | ₩58,025 | ₩59,808 | ₩55,262 | ₩55,329 | -4.65% | 283.2만 |
|---|
| 2025.11.04 | ₩63,375 | ₩69,758 | ₩51,293 | ₩58,293 | -8.02% | 1226.5만 |
|---|
| 2025.11.03 | ₩67,854 | ₩68,069 | ₩64,247 | ₩64,756 | -4.57% | 167.7만 |
|---|
| 2025.10.31 | ₩68,699 | ₩69,061 | ₩65,816 | ₩68,136 | -0.82% | 112.5만 |
|---|
| 2025.10.30 | ₩68,578 | ₩69,302 | ₩68,109 | ₩68,739 | +0.23% | 79.4만 |
|---|
| 2025.10.29 | ₩69,410 | ₩71,260 | ₩67,921 | ₩70,348 | +1.35% | 85만 |
|---|
| 2025.10.28 | ₩68,766 | ₩70,228 | ₩67,251 | ₩69,624 | +1.25% | 114만 |
|---|
| 2025.10.27 | ₩73,768 | ₩73,821 | ₩68,806 | ₩69,182 | -6.22% | 126.9만 |
|---|
| 2025.10.24 | ₩71,193 | ₩74,747 | ₩70,965 | ₩74,170 | +4.18% | 197만 |
|---|
| 2025.10.23 | ₩70,992 | ₩71,569 | ₩69,504 | ₩70,965 | -0.04% | 95.6만 |
|---|
| 2025.10.22 | ₩70,804 | ₩71,689 | ₩69,919 | ₩70,912 | +0.15% | 122.9만 |
|---|
| 2025.10.21 | ₩71,072 | ₩71,636 | ₩70,040 | ₩70,617 | -0.64% | 84.2만 |
|---|
| 2025.10.20 | ₩70,295 | ₩71,931 | ₩69,866 | ₩71,515 | +1.74% | 89.7만 |
|---|
| 2025.10.17 | ₩71,072 | ₩72,011 | ₩69,705 | ₩69,745 | -1.87% | 119만 |
|---|
| 2025.10.16 | ₩70,791 | ₩71,716 | ₩69,745 | ₩71,113 | +0.45% | 143.9만 |
|---|
| 2025.10.15 | ₩72,413 | ₩73,687 | ₩69,356 | ₩71,408 | -1.39% | 506만 |
|---|
| 2025.10.14 | ₩61,431 | ₩66,728 | ₩60,935 | ₩65,279 | +6.27% | 395.8만 |
|---|
| 2025.10.13 | ₩56,670 | ₩68,323 | ₩56,308 | ₩61,176 | +7.95% | 838만 |
|---|
| 2025.10.10 | ₩56,952 | ₩58,132 | ₩55,664 | ₩55,772 | -2.07% | 90.9만 |
|---|