시장 데이터를 불러오는 중
전체 종목
스미스필드 푸드 과거 주가
Smithfield Foods, Inc. - Common Stock · SFD · NASDAQ
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smithfield Foods, Inc. - Common Stock · SFD · NASDAQ
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,680 | ₩24,975 | ₩24,667 | ₩24,962 | +1.14% | 175.9만 |
| 2026.10.08 | ₩24,868 | ₩25,471 | ₩24,761 | ₩25,324 | +1.83% | 337.7만 |
| 2026.10.07 | ₩25,418 | ₩25,445 | ₩24,720 | ₩24,814 | -2.37% | 234.7만 |
| 2026.10.06 | ₩25,163 | ₩25,391 | ₩25,076 | ₩25,190 | +0.11% | 177.2만 |
| 2026.10.05 | ₩25,250 | ₩25,431 | ₩25,049 | ₩25,123 | -0.50% | 173.1만 |
| 2026.10.02 | ₩25,150 | ₩25,471 | ₩24,948 | ₩25,297 | +0.59% | 164.1만 |
| 2026.10.01 | ₩25,136 | ₩25,217 | ₩24,821 | ₩24,922 | -0.85% | 188.4만 |
| 2026.09.30 | ₩25,539 | ₩25,565 | ₩25,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,109 |
| -1.68% |
| 147.1만 |
| 2026.09.29 | ₩25,619 | ₩25,773 | ₩25,431 | ₩25,498 | -0.47% | 140.3만 |
|---|
| 2026.09.28 | ₩25,539 | ₩25,894 | ₩25,243 | ₩25,673 | +0.53% | 198.1만 |
|---|
| 2026.09.25 | ₩25,485 | ₩25,706 | ₩25,485 | ₩25,539 | +0.21% | 143만 |
|---|
| 2026.09.24 | ₩25,539 | ₩25,646 | ₩25,233 | ₩25,498 | -0.16% | 197.3만 |
|---|
| 2026.09.23 | ₩26,263 | ₩26,303 | ₩25,357 | ₩25,391 | -3.32% | 263.6만 |
|---|
| 2026.09.22 | ₩26,759 | ₩26,759 | ₩26,196 | ₩26,236 | -1.95% | 149.8만 |
|---|
| 2026.09.21 | ₩26,585 | ₩26,994 | ₩26,558 | ₩26,638 | +0.20% | 251.3만 |
|---|
| 2026.09.18 | ₩26,317 | ₩26,773 | ₩26,303 | ₩26,585 | +1.02% | 680.5만 |
|---|
| 2026.09.17 | ₩26,826 | ₩27,001 | ₩26,504 | ₩26,545 | -1.05% | 183.9만 |
|---|
| 2026.09.16 | ₩26,934 | ₩27,188 | ₩26,656 | ₩26,759 | -0.65% | 165.9만 |
|---|
| 2026.09.15 | ₩27,269 | ₩27,269 | ₩26,692 | ₩26,934 | -1.23% | 202.7만 |
|---|
| 2026.09.14 | ₩27,470 | ₩27,685 | ₩27,088 | ₩27,242 | -0.83% | 235.1만 |
|---|
| 2026.09.11 | ₩27,852 | ₩28,007 | ₩26,893 | ₩27,175 | -2.43% | 195.4만 |
|---|
| 2026.09.10 | ₩27,631 | ₩28,194 | ₩27,564 | ₩27,618 | -0.05% | 199만 |
|---|
| 2026.09.09 | ₩27,470 | ₩28,154 | ₩27,309 | ₩27,524 | +0.20% | 373.4만 |
|---|
| 2026.09.08 | ₩29,469 | ₩29,683 | ₩29,355 | ₩29,522 | +0.18% | 190.9만 |
|---|
| 2026.09.04 | ₩29,361 | ₩29,871 | ₩29,334 | ₩29,469 | +0.37% | 157.3만 |
|---|
| 2026.09.03 | ₩29,670 | ₩29,843 | ₩29,214 | ₩29,549 | -0.41% | 194.2만 |
|---|
| 2026.09.02 | ₩29,442 | ₩30,314 | ₩29,375 | ₩30,045 | +2.05% | 159.3만 |
|---|
| 2026.09.01 | ₩29,509 | ₩29,630 | ₩29,187 | ₩29,294 | -0.73% | 120.8만 |
|---|
| 2026.08.31 | ₩29,455 | ₩29,509 | ₩29,321 | ₩29,388 | -0.23% | 143.8만 |
|---|
| 2026.08.28 | ₩29,750 | ₩29,871 | ₩29,348 | ₩29,428 | -1.08% | 129.1만 |
|---|
| 2026.08.27 | ₩29,643 | ₩29,804 | ₩29,274 | ₩29,656 | +0.05% | 126.9만 |
|---|
| 2026.08.26 | ₩29,804 | ₩30,045 | ₩29,536 | ₩29,589 | -0.72% | 108.8만 |
|---|
| 2026.08.25 | ₩29,871 | ₩30,033 | ₩29,469 | ₩29,844 | -0.09% | 168.9만 |
|---|
| 2026.08.24 | ₩29,884 | ₩30,112 | ₩29,837 | ₩29,925 | +0.13% | 135.9만 |
|---|
| 2026.08.21 | ₩29,938 | ₩30,072 | ₩29,690 | ₩29,844 | -0.31% | 109.8만 |
|---|
| 2026.08.20 | ₩30,139 | ₩30,320 | ₩29,817 | ₩29,884 | -0.85% | 123.2만 |
|---|
| 2026.08.19 | ₩30,287 | ₩30,622 | ₩30,139 | ₩30,247 | -0.13% | 183만 |
|---|
| 2026.08.18 | ₩30,575 | ₩30,750 | ₩30,179 | ₩30,220 | -1.16% | 174.5만 |
|---|
| 2026.08.17 | ₩30,448 | ₩30,595 | ₩30,186 | ₩30,327 | -0.40% | 148.2만 |
|---|
| 2026.08.14 | ₩30,488 | ₩30,703 | ₩30,340 | ₩30,528 | +0.13% | 167.2만 |
|---|
| 2026.08.13 | ₩30,314 | ₩30,917 | ₩30,079 | ₩30,139 | -0.58% | 234.4만 |
|---|
| 2026.08.12 | ₩31,709 | ₩31,829 | ₩30,461 | ₩30,501 | -3.81% | 277.5만 |
|---|
| 2026.08.11 | ₩31,722 | ₩32,728 | ₩31,199 | ₩32,030 | +0.97% | 340.7만 |
|---|
| 2026.08.10 | ₩33,828 | ₩33,851 | ₩32,460 | ₩32,782 | -3.09% | 219만 |
|---|
| 2026.08.07 | ₩33,533 | ₩34,096 | ₩33,526 | ₩34,069 | +1.60% | 90.7만 |
|---|
| 2026.08.06 | ₩34,244 | ₩34,364 | ₩33,439 | ₩33,640 | -1.76% | 76.1만 |
|---|
| 2026.08.05 | ₩34,203 | ₩34,552 | ₩33,828 | ₩33,841 | -1.06% | 115.1만 |
|---|
| 2026.08.04 | ₩34,847 | ₩35,008 | ₩33,949 | ₩33,989 | -2.46% | 136.2만 |
|---|
| 2026.08.03 | ₩35,008 | ₩35,075 | ₩34,217 | ₩34,847 | -0.46% | 177.7만 |
|---|
| 2026.07.31 | ₩35,813 | ₩35,813 | ₩34,713 | ₩34,928 | -2.47% | 73.7만 |
|---|
| 2026.07.30 | ₩36,121 | ₩36,336 | ₩35,156 | ₩35,665 | -1.26% | 130.7만 |
|---|
| 2026.07.29 | ₩36,296 | ₩36,752 | ₩36,296 | ₩36,671 | +1.03% | 99.3만 |
|---|
| 2026.07.28 | ₩36,068 | ₩36,926 | ₩35,880 | ₩36,350 | +0.78% | 88.1만 |
|---|
| 2026.07.27 | ₩35,276 | ₩35,893 | ₩35,250 | ₩35,652 | +1.06% | 91.7만 |
|---|
| 2026.07.24 | ₩35,196 | ₩35,478 | ₩35,082 | ₩35,223 | +0.08% | 91.1만 |
|---|
| 2026.07.23 | ₩35,089 | ₩35,290 | ₩34,834 | ₩35,008 | -0.23% | 76.6만 |
|---|
| 2026.07.22 | ₩35,800 | ₩35,954 | ₩35,223 | ₩35,464 | -0.94% | 125.2만 |
|---|
| 2026.07.21 | ₩34,659 | ₩35,598 | ₩34,659 | ₩35,558 | +2.59% | 92.6만 |
|---|
| 2026.07.20 | ₩34,566 | ₩34,968 | ₩34,270 | ₩34,740 | +0.50% | 107.6만 |
|---|
| 2026.07.17 | ₩34,619 | ₩35,075 | ₩34,217 | ₩34,566 | -0.15% | 91.7만 |
|---|
| 2026.07.16 | ₩33,519 | ₩34,498 | ₩33,392 | ₩34,364 | +2.52% | 141.7만 |
|---|
| 2026.07.15 | ₩33,144 | ₩33,841 | ₩32,963 | ₩33,211 | +0.20% | 179.2만 |
|---|
| 2026.07.14 | ₩33,197 | ₩33,291 | ₩32,862 | ₩33,117 | -0.24% | 155.3만 |
|---|
| 2026.07.13 | ₩33,305 | ₩33,372 | ₩32,728 | ₩33,171 | -0.40% | 184만 |
|---|
| 2026.07.10 | ₩33,144 | ₩33,539 | ₩32,969 | ₩33,090 | -0.16% | 171.3만 |
|---|
| 2026.07.09 | ₩33,372 | ₩33,660 | ₩33,077 | ₩33,278 | -0.28% | 111.5만 |
|---|
| 2026.07.08 | ₩33,761 | ₩33,821 | ₩33,144 | ₩33,358 | -1.19% | 127.6만 |
|---|
| 2026.07.07 | ₩33,372 | ₩33,908 | ₩33,283 | ₩33,573 | +0.60% | 125.2만 |
|---|
| 2026.07.06 | ₩32,983 | ₩33,197 | ₩32,728 | ₩32,929 | -0.16% | 178.7만 |
|---|
| 2026.07.02 | ₩32,916 | ₩33,036 | ₩32,554 | ₩32,969 | +0.16% | 127만 |
|---|
| 2026.07.01 | ₩32,540 | ₩32,876 | ₩32,473 | ₩32,688 | +0.45% | 129.9만 |
|---|
| 2026.06.30 | ₩33,332 | ₩33,332 | ₩32,413 | ₩32,540 | -2.37% | 109.4만 |
|---|
| 2026.06.29 | ₩33,774 | ₩33,774 | ₩33,412 | ₩33,560 | -0.64% | 91만 |
|---|
| 2026.06.26 | ₩32,902 | ₩33,788 | ₩32,902 | ₩33,694 | +2.41% | 191.9만 |
|---|
| 2026.06.25 | ₩33,077 | ₩33,560 | ₩32,701 | ₩32,741 | -1.01% | 118만 |
|---|
| 2026.06.24 | ₩33,479 | ₩33,767 | ₩32,983 | ₩33,104 | -1.12% | 114.5만 |
|---|
| 2026.06.23 | ₩33,318 | ₩33,553 | ₩33,023 | ₩33,493 | +0.52% | 114.2만 |
|---|
| 2026.06.22 | ₩33,291 | ₩33,466 | ₩32,889 | ₩32,902 | -1.17% | 113.9만 |
|---|
| 2026.06.18 | ₩33,560 | ₩33,922 | ₩33,050 | ₩33,452 | -0.32% | 160.5만 |
|---|
| 2026.06.17 | ₩34,445 | ₩34,914 | ₩33,090 | ₩33,573 | -2.53% | 129.7만 |
|---|
| 2026.06.16 | ₩34,981 | ₩35,028 | ₩34,123 | ₩34,807 | -0.50% | 202.1만 |
|---|
| 2026.06.15 | ₩35,800 | ₩36,065 | ₩34,727 | ₩34,780 | -2.85% | 138.1만 |
|---|
| 2026.06.12 | ₩35,558 | ₩36,128 | ₩35,478 | ₩35,907 | +0.98% | 93만 |
|---|
| 2026.06.11 | ₩36,054 | ₩36,323 | ₩35,625 | ₩35,652 | -1.12% | 83.4만 |
|---|
| 2026.06.10 | ₩36,095 | ₩36,202 | ₩35,209 | ₩35,987 | -0.30% | 96.4만 |
|---|
| 2026.06.09 | ₩35,035 | ₩36,209 | ₩34,928 | ₩35,773 | +2.11% | 124.7만 |
|---|
| 2026.06.08 | ₩35,759 | ₩35,887 | ₩35,189 | ₩35,209 | -1.54% | 133만 |
|---|
| 2026.06.05 | ₩35,531 | ₩36,343 | ₩35,411 | ₩36,041 | +1.43% | 94.3만 |
|---|
| 2026.06.04 | ₩34,767 | ₩35,478 | ₩34,713 | ₩35,451 | +1.97% | 166.8만 |
|---|
| 2026.06.03 | ₩34,606 | ₩35,196 | ₩34,257 | ₩34,472 | -0.39% | 102.5만 |
|---|
| 2026.06.02 | ₩35,008 | ₩35,183 | ₩34,606 | ₩34,606 | -1.15% | 118.2만 |
|---|
| 2026.06.01 | ₩34,646 | ₩35,075 | ₩34,541 | ₩34,914 | +0.77% | 125.5만 |
|---|
| 2026.05.29 | ₩35,411 | ₩35,424 | ₩34,639 | ₩34,646 | -2.16% | 97.8만 |
|---|
| 2026.05.28 | ₩35,732 | ₩35,813 | ₩35,290 | ₩35,411 | -0.90% | 99.5만 |
|---|
| 2026.05.27 | ₩35,250 | ₩35,961 | ₩35,250 | ₩35,813 | +1.60% | 156.8만 |
|---|
| 2026.05.26 | ₩35,303 | ₩35,490 | ₩34,794 | ₩35,203 | -0.28% | 128.8만 |
|---|
| 2026.05.22 | ₩35,089 | ₩35,437 | ₩34,874 | ₩35,330 | +0.69% | 71.2만 |
|---|
| 2026.05.21 | ₩34,981 | ₩35,531 | ₩34,579 | ₩35,089 | +0.31% | 99.7만 |
|---|
| 2026.05.20 | ₩34,968 | ₩35,203 | ₩34,686 | ₩34,981 | +0.04% | 108.7만 |
|---|
| 2026.05.19 | ₩34,378 | ₩35,035 | ₩34,083 | ₩34,968 | +1.72% | 152.2만 |
|---|
| 2026.05.18 | ₩33,627 | ₩34,560 | ₩33,573 | ₩34,445 | +2.43% | 124.8만 |
|---|
| 2026.05.15 | ₩33,533 | ₩34,190 | ₩33,506 | ₩33,546 | +0.04% | 145만 |
|---|
| 2026.05.14 | ₩33,519 | ₩34,096 | ₩33,425 | ₩33,439 | -0.24% | 126.4만 |
|---|
| 2026.05.13 | ₩34,096 | ₩34,096 | ₩33,040 | ₩33,841 | -0.75% | 171.5만 |
|---|
| 2026.05.12 | ₩34,177 | ₩34,364 | ₩33,855 | ₩34,230 | +0.16% | 119.9만 |
|---|
| 2026.05.11 | ₩34,807 | ₩34,807 | ₩33,962 | ₩34,123 | -1.97% | 111.2만 |
|---|
| 2026.05.08 | ₩35,223 | ₩35,223 | ₩34,478 | ₩34,807 | -1.18% | 116.8만 |
|---|
| 2026.05.07 | ₩35,102 | ₩35,357 | ₩34,666 | ₩34,981 | -0.34% | 123.1만 |
|---|
| 2026.05.06 | ₩35,706 | ₩36,028 | ₩35,022 | ₩35,102 | -1.69% | 131.3만 |
|---|
| 2026.05.05 | ₩35,719 | ₩35,974 | ₩35,451 | ₩35,504 | -0.60% | 99.3만 |
|---|
| 2026.05.04 | ₩35,263 | ₩35,786 | ₩35,129 | ₩35,692 | +1.22% | 144.7만 |
|---|
| 2026.05.01 | ₩35,625 | ₩35,687 | ₩35,089 | ₩35,263 | -1.02% | 114.6만 |
|---|
| 2026.04.30 | ₩35,531 | ₩36,048 | ₩35,216 | ₩35,250 | -0.79% | 149만 |
|---|
| 2026.04.29 | ₩35,947 | ₩36,591 | ₩35,162 | ₩35,437 | -1.42% | 155.5만 |
|---|
| 2026.04.28 | ₩38,281 | ₩38,301 | ₩34,525 | ₩36,054 | -5.82% | 401.1만 |
|---|
| 2026.04.27 | ₩39,367 | ₩39,367 | ₩38,522 | ₩38,536 | -2.11% | 159.3만 |
|---|
| 2026.04.24 | ₩39,260 | ₩39,428 | ₩38,978 | ₩39,367 | +0.27% | 133.1만 |
|---|
| 2026.04.23 | ₩39,032 | ₩39,589 | ₩38,858 | ₩39,274 | +0.62% | 108.9만 |
|---|
| 2026.04.22 | ₩38,911 | ₩39,260 | ₩38,697 | ₩38,737 | -0.45% | 118.7만 |
|---|
| 2026.04.21 | ₩38,603 | ₩39,245 | ₩37,960 | ₩38,898 | +0.76% | 100.5만 |
|---|
| 2026.04.20 | ₩38,952 | ₩39,341 | ₩38,294 | ₩38,308 | -1.65% | 268.5만 |
|---|
| 2026.04.17 | ₩38,281 | ₩39,119 | ₩38,174 | ₩38,898 | +1.61% | 132.1만 |
|---|
| 2026.04.16 | ₩37,597 | ₩38,429 | ₩37,557 | ₩38,415 | +2.18% | 193.1만 |
|---|
| 2026.04.15 | ₩38,536 | ₩38,603 | ₩37,315 | ₩37,597 | -2.44% | 154.4만 |
|---|
| 2026.04.14 | ₩38,294 | ₩38,952 | ₩38,026 | ₩38,630 | +0.88% | 165.1만 |
|---|
| 2026.04.13 | ₩39,314 | ₩39,502 | ₩38,281 | ₩38,536 | -1.98% | 160.8만 |
|---|
| 2026.04.10 | ₩39,569 | ₩39,978 | ₩39,086 | ₩39,193 | -0.95% | 187.7만 |
|---|
| 2026.04.09 | ₩38,831 | ₩39,904 | ₩38,563 | ₩39,689 | +2.21% | 157.3만 |
|---|
| 2026.04.08 | ₩37,852 | ₩39,253 | ₩37,557 | ₩39,113 | +3.33% | 158.3만 |
|---|
| 2026.04.07 | ₩38,241 | ₩38,623 | ₩37,879 | ₩38,066 | -0.46% | 268.4만 |
|---|
| 2026.04.06 | ₩38,093 | ₩38,697 | ₩37,771 | ₩38,657 | +1.48% | 181.9만 |
|---|
| 2026.04.02 | ₩38,214 | ₩38,697 | ₩37,979 | ₩38,053 | -0.42% | 276.5만 |
|---|
| 2026.04.01 | ₩37,516 | ₩38,388 | ₩37,262 | ₩38,361 | +2.25% | 458.9만 |
|---|
| 2026.03.31 | ₩36,524 | ₩37,584 | ₩36,159 | ₩37,516 | +2.72% | 327.8만 |
|---|
| 2026.03.30 | ₩35,893 | ₩36,470 | ₩35,625 | ₩36,336 | +1.23% | 243.5만 |
|---|
| 2026.03.27 | ₩34,646 | ₩35,860 | ₩34,633 | ₩35,800 | +3.33% | 199.8만 |
|---|
| 2026.03.26 | ₩33,868 | ₩35,008 | ₩33,794 | ₩34,646 | +2.30% | 289.8만 |
|---|
| 2026.03.25 | ₩33,479 | ₩34,411 | ₩32,862 | ₩33,519 | +0.12% | 602.6만 |
|---|
| 2026.03.24 | ₩33,117 | ₩34,065 | ₩32,124 | ₩32,835 | -0.85% | 481만 |
|---|
| 2026.03.23 | ₩31,266 | ₩32,057 | ₩31,078 | ₩31,494 | +0.73% | 116.4만 |
|---|
| 2026.03.20 | ₩31,092 | ₩31,427 | ₩30,864 | ₩31,011 | -0.26% | 252.3만 |
|---|
| 2026.03.19 | ₩31,588 | ₩31,729 | ₩30,676 | ₩30,998 | -1.87% | 104.1만 |
|---|
| 2026.03.18 | ₩31,507 | ₩31,776 | ₩31,279 | ₩31,588 | +0.26% | 199.1만 |
|---|
| 2026.03.17 | ₩32,084 | ₩32,218 | ₩31,642 | ₩31,709 | -1.17% | 84만 |
|---|
| 2026.03.16 | ₩31,561 | ₩32,111 | ₩31,440 | ₩31,776 | +0.68% | 98.3만 |
|---|
| 2026.03.13 | ₩31,521 | ₩31,923 | ₩31,346 | ₩31,413 | -0.34% | 66.5만 |
|---|
| 2026.03.12 | ₩31,346 | ₩31,910 | ₩31,185 | ₩31,346 | 0.00% | 106.2만 |
|---|
| 2026.03.11 | ₩31,802 | ₩31,816 | ₩31,051 | ₩31,534 | -0.84% | 87.3만 |
|---|
| 2026.03.10 | ₩32,460 | ₩32,715 | ₩31,762 | ₩31,870 | -1.82% | 87.1만 |
|---|
| 2026.03.09 | ₩32,285 | ₩32,634 | ₩31,749 | ₩32,527 | +0.75% | 95.5만 |
|---|
| 2026.03.06 | ₩32,326 | ₩32,594 | ₩31,950 | ₩32,554 | +0.71% | 85.6만 |
|---|
| 2026.03.05 | ₩33,117 | ₩33,218 | ₩32,326 | ₩32,540 | -1.74% | 75.5만 |
|---|
| 2026.03.04 | ₩32,795 | ₩33,358 | ₩32,480 | ₩33,305 | +1.55% | 95.8만 |
|---|
| 2026.03.03 | ₩33,385 | ₩33,493 | ₩32,594 | ₩32,594 | -2.37% | 106.1만 |
|---|
| 2026.03.02 | ₩33,264 | ₩33,841 | ₩33,050 | ₩33,747 | +1.45% | 66만 |
|---|
| 2026.02.27 | ₩33,077 | ₩33,573 | ₩33,067 | ₩33,372 | +0.89% | 67.5만 |
|---|
| 2026.02.26 | ₩33,010 | ₩33,311 | ₩32,191 | ₩33,050 | +0.12% | 73.5만 |
|---|
| 2026.02.25 | ₩33,989 | ₩33,989 | ₩32,272 | ₩32,902 | -3.20% | 136.4만 |
|---|
| 2026.02.24 | ₩33,801 | ₩34,150 | ₩33,767 | ₩34,042 | +0.71% | 90.2만 |
|---|
| 2026.02.23 | ₩33,653 | ₩33,848 | ₩33,472 | ₩33,788 | +0.40% | 79.2만 |
|---|
| 2026.02.20 | ₩33,318 | ₩33,640 | ₩33,010 | ₩33,586 | +0.81% | 82.4만 |
|---|
| 2026.02.19 | ₩33,036 | ₩33,332 | ₩33,010 | ₩33,264 | +0.69% | 57.3만 |
|---|
| 2026.02.18 | ₩33,439 | ₩33,439 | ₩32,473 | ₩33,036 | -1.20% | 120.1만 |
|---|
| 2026.02.17 | ₩33,774 | ₩34,203 | ₩33,050 | ₩33,452 | -0.95% | 56.6만 |
|---|
| 2026.02.13 | ₩33,063 | ₩33,828 | ₩32,983 | ₩33,721 | +1.99% | 90.2만 |
|---|
| 2026.02.12 | ₩33,224 | ₩33,352 | ₩32,876 | ₩32,983 | -0.73% | 48.5만 |
|---|
| 2026.02.11 | ₩32,567 | ₩33,278 | ₩32,460 | ₩33,264 | +2.14% | 71.4만 |
|---|
| 2026.02.10 | ₩32,433 | ₩32,681 | ₩32,319 | ₩32,634 | +0.62% | 70.8만 |
|---|
| 2026.02.09 | ₩32,889 | ₩32,929 | ₩32,419 | ₩32,433 | -1.39% | 56.5만 |
|---|
| 2026.02.06 | ₩32,929 | ₩33,224 | ₩32,768 | ₩32,822 | -0.33% | 90.4만 |
|---|
| 2026.02.05 | ₩32,929 | ₩33,083 | ₩32,641 | ₩32,956 | +0.08% | 107만 |
|---|
| 2026.02.04 | ₩32,540 | ₩33,077 | ₩32,406 | ₩32,768 | +0.70% | 125.5만 |
|---|
| 2026.02.03 | ₩32,406 | ₩33,184 | ₩32,245 | ₩32,326 | -0.25% | 112.3만 |
|---|
| 2026.02.02 | ₩32,084 | ₩32,567 | ₩32,004 | ₩32,460 | +1.17% | 97.2만 |
|---|
| 2026.01.30 | ₩31,829 | ₩32,084 | ₩31,507 | ₩32,057 | +0.72% | 56.9만 |
|---|
| 2026.01.29 | ₩31,856 | ₩32,071 | ₩31,608 | ₩31,829 | -0.08% | 81.5만 |
|---|
| 2026.01.28 | ₩31,802 | ₩31,977 | ₩31,615 | ₩31,722 | -0.25% | 68.1만 |
|---|
| 2026.01.27 | ₩31,548 | ₩32,084 | ₩31,467 | ₩31,896 | +1.11% | 76만 |
|---|
| 2026.01.26 | ₩30,609 | ₩31,776 | ₩30,609 | ₩31,588 | +3.20% | 159.6만 |
|---|
| 2026.01.23 | ₩31,011 | ₩31,078 | ₩30,488 | ₩30,515 | -1.60% | 55만 |
|---|
| 2026.01.22 | ₩31,051 | ₩31,360 | ₩30,964 | ₩30,984 | -0.22% | 67.1만 |
|---|
| 2026.01.21 | ₩31,521 | ₩32,017 | ₩30,957 | ₩30,998 | -1.66% | 72.4만 |
|---|
| 2026.01.20 | ₩31,400 | ₩31,434 | ₩30,984 | ₩31,346 | -0.17% | 52.1만 |
|---|
| 2026.01.16 | ₩31,279 | ₩31,561 | ₩31,109 | ₩31,454 | +0.56% | 58.7만 |
|---|
| 2026.01.15 | ₩31,454 | ₩31,655 | ₩30,870 | ₩31,400 | -0.17% | 78.7만 |
|---|
| 2026.01.14 | ₩31,172 | ₩31,762 | ₩30,984 | ₩31,454 | +0.90% | 62.3만 |
|---|
| 2026.01.13 | ₩30,515 | ₩31,239 | ₩30,369 | ₩31,172 | +2.15% | 91.4만 |
|---|
| 2026.01.12 | ₩30,179 | ₩30,562 | ₩29,925 | ₩30,515 | +1.11% | 95.2만 |
|---|
| 2026.01.09 | ₩30,086 | ₩30,300 | ₩29,804 | ₩30,153 | +0.22% | 81.4만 |
|---|
| 2026.01.08 | ₩29,066 | ₩30,106 | ₩29,066 | ₩30,072 | +3.46% | 62.8만 |
|---|
| 2026.01.07 | ₩29,160 | ₩29,321 | ₩28,905 | ₩29,120 | -0.14% | 64.1만 |
|---|
| 2026.01.06 | ₩29,106 | ₩29,334 | ₩28,986 | ₩29,133 | +0.09% | 108.1만 |
|---|
| 2026.01.05 | ₩29,697 | ₩29,831 | ₩29,080 | ₩29,106 | -1.99% | 93.8만 |
|---|
| 2026.01.02 | ₩29,978 | ₩30,099 | ₩29,562 | ₩29,710 | -0.89% | 121.3만 |
|---|
| 2025.12.31 | ₩29,884 | ₩30,059 | ₩29,843 | ₩29,951 | +0.22% | 73.4만 |
|---|
| 2025.12.30 | ₩30,220 | ₩30,314 | ₩29,777 | ₩29,898 | -1.07% | 88.4만 |
|---|
| 2025.12.29 | ₩30,045 | ₩30,367 | ₩29,985 | ₩30,327 | +0.94% | 67.5만 |
|---|
| 2025.12.26 | ₩30,206 | ₩30,273 | ₩30,052 | ₩30,099 | -0.36% | 46.6만 |
|---|
| 2025.12.24 | ₩30,300 | ₩30,314 | ₩29,965 | ₩30,126 | -0.58% | 40만 |
|---|
| 2025.12.23 | ₩30,555 | ₩30,555 | ₩30,099 | ₩30,220 | -1.10% | 74.3만 |
|---|
| 2025.12.22 | ₩30,448 | ₩30,756 | ₩30,300 | ₩30,448 | 0.00% | 54.4만 |
|---|
| 2025.12.19 | ₩30,636 | ₩30,636 | ₩30,340 | ₩30,555 | -0.26% | 123.5만 |
|---|
| 2025.12.18 | ₩30,488 | ₩30,729 | ₩30,461 | ₩30,595 | +0.35% | 57.1만 |
|---|
| 2025.12.17 | ₩30,448 | ₩30,676 | ₩30,334 | ₩30,568 | +0.40% | 72.7만 |
|---|
| 2025.12.16 | ₩30,327 | ₩30,809 | ₩30,314 | ₩30,448 | +0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩30,354 | ₩30,421 | ₩30,072 | ₩30,340 | -0.04% | 65.4만 |
|---|
| 2025.12.12 | ₩29,777 | ₩30,247 | ₩29,710 | ₩30,220 | +1.49% | 118.1만 |
|---|
| 2025.12.11 | ₩29,294 | ₩29,824 | ₩29,227 | ₩29,656 | +1.24% | 79.1만 |
|---|
| 2025.12.10 | ₩28,986 | ₩29,281 | ₩28,825 | ₩29,133 | +0.51% | 90.5만 |
|---|
| 2025.12.09 | ₩28,945 | ₩29,214 | ₩28,664 | ₩28,986 | +0.14% | 69.3만 |
|---|
| 2025.12.08 | ₩29,415 | ₩29,442 | ₩28,878 | ₩28,945 | -1.60% | 65만 |
|---|
| 2025.12.05 | ₩29,536 | ₩29,596 | ₩29,106 | ₩29,415 | -0.41% | 75.3만 |
|---|
| 2025.12.04 | ₩29,254 | ₩29,851 | ₩29,214 | ₩29,576 | +1.10% | 104.5만 |
|---|
| 2025.12.03 | ₩28,677 | ₩29,281 | ₩28,570 | ₩29,160 | +1.68% | 116.4만 |
|---|
| 2025.12.02 | ₩29,013 | ₩29,073 | ₩28,449 | ₩28,731 | -0.97% | 149.4만 |
|---|
| 2025.12.01 | ₩28,919 | ₩29,241 | ₩28,852 | ₩29,039 | +0.42% | 104.7만 |
|---|
| 2025.11.28 | ₩28,825 | ₩29,033 | ₩28,617 | ₩28,986 | +0.56% | 40.3만 |
|---|
| 2025.11.26 | ₩28,758 | ₩28,878 | ₩28,630 | ₩28,704 | -0.19% | 61.7만 |
|---|
| 2025.11.25 | ₩28,543 | ₩28,771 | ₩28,442 | ₩28,637 | +0.33% | 100.8만 |
|---|
| 2025.11.24 | ₩28,811 | ₩28,952 | ₩28,302 | ₩28,342 | -1.63% | 100.5만 |
|---|
| 2025.11.21 | ₩28,610 | ₩29,214 | ₩28,610 | ₩28,878 | +0.94% | 71.7만 |
|---|
| 2025.11.20 | ₩28,717 | ₩28,986 | ₩28,315 | ₩28,597 | -0.42% | 78.1만 |
|---|
| 2025.11.19 | ₩28,892 | ₩29,026 | ₩28,610 | ₩28,717 | -0.60% | 67.7만 |
|---|
| 2025.11.18 | ₩28,476 | ₩28,972 | ₩28,315 | ₩28,919 | +1.55% | 76.4만 |
|---|
| 2025.11.17 | ₩28,838 | ₩28,905 | ₩28,382 | ₩28,409 | -1.49% | 196.2만 |
|---|
| 2025.11.14 | ₩29,013 | ₩29,026 | ₩28,556 | ₩28,798 | -0.74% | 71.6만 |
|---|
| 2025.11.13 | ₩29,013 | ₩29,348 | ₩28,905 | ₩29,053 | +0.14% | 68.6만 |
|---|
| 2025.11.12 | ₩29,509 | ₩29,804 | ₩29,308 | ₩29,321 | -0.64% | 92.6만 |
|---|
| 2025.11.11 | ₩29,576 | ₩29,858 | ₩29,294 | ₩29,455 | -0.41% | 88.1만 |
|---|
| 2025.11.10 | ₩29,388 | ₩29,884 | ₩29,388 | ₩29,469 | +0.27% | 87.9만 |
|---|
| 2025.11.07 | ₩29,549 | ₩29,764 | ₩29,187 | ₩29,294 | -0.86% | 162.2만 |
|---|
| 2025.11.06 | ₩29,495 | ₩29,737 | ₩29,301 | ₩29,361 | -0.45% | 91.5만 |
|---|
| 2025.11.05 | ₩29,790 | ₩29,831 | ₩29,348 | ₩29,415 | -1.26% | 96.8만 |
|---|
| 2025.11.04 | ₩29,522 | ₩29,650 | ₩29,227 | ₩29,536 | +0.05% | 86.5만 |
|---|
| 2025.11.03 | ₩29,643 | ₩29,749 | ₩28,999 | ₩29,442 | -0.68% | 207만 |
|---|
| 2025.10.31 | ₩29,683 | ₩29,891 | ₩29,267 | ₩29,723 | +0.14% | 114만 |
|---|
| 2025.10.30 | ₩29,428 | ₩30,086 | ₩29,106 | ₩29,938 | +1.73% | 124.2만 |
|---|
| 2025.10.29 | ₩30,005 | ₩30,126 | ₩29,241 | ₩29,254 | -2.50% | 150.9만 |
|---|
| 2025.10.28 | ₩30,743 | ₩30,850 | ₩28,979 | ₩30,314 | -1.40% | 200.4만 |
|---|
| 2025.10.27 | ₩28,852 | ₩29,066 | ₩28,744 | ₩28,919 | +0.23% | 174.8만 |
|---|
| 2025.10.24 | ₩29,214 | ₩29,710 | ₩28,704 | ₩28,852 | -1.24% | 69만 |
|---|
| 2025.10.23 | ₩29,227 | ₩29,348 | ₩28,785 | ₩29,039 | -0.64% | 77.6만 |
|---|
| 2025.10.22 | ₩29,790 | ₩29,790 | ₩29,167 | ₩29,227 | -1.89% | 73.1만 |
|---|
| 2025.10.21 | ₩29,790 | ₩29,790 | ₩29,469 | ₩29,495 | -0.99% | 53.7만 |
|---|
| 2025.10.20 | ₩29,697 | ₩29,938 | ₩29,495 | ₩29,643 | -0.18% | 60.6만 |
|---|
| 2025.10.17 | ₩29,173 | ₩29,858 | ₩28,919 | ₩29,764 | +2.02% | 79.7만 |
|---|
| 2025.10.16 | ₩28,878 | ₩29,187 | ₩28,764 | ₩29,133 | +0.88% | 107만 |
|---|
| 2025.10.15 | ₩28,798 | ₩29,173 | ₩28,738 | ₩28,892 | +0.33% | 85.4만 |
|---|
| 2025.10.14 | ₩28,328 | ₩28,905 | ₩28,275 | ₩28,825 | +1.75% | 69.4만 |
|---|
| 2025.10.13 | ₩28,449 | ₩28,811 | ₩28,294 | ₩28,483 | +0.12% | 78.5만 |
|---|
| 2025.10.10 | ₩29,321 | ₩29,387 | ₩28,355 | ₩28,382 | -3.20% | 92.2만 |
|---|