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 | ₩24,656 | ₩24,951 | ₩24,643 | ₩24,938 | +1.14% | 175.9만 |
| 2026.10.08 | ₩24,844 | ₩25,447 | ₩24,737 | ₩25,300 | +1.83% | 337.7만 |
| 2026.10.07 | ₩25,393 | ₩25,420 | ₩24,697 | ₩24,790 | -2.37% | 234.7만 |
| 2026.10.06 | ₩25,139 | ₩25,367 | ₩25,052 | ₩25,166 | +0.11% | 177.2만 |
| 2026.10.05 | ₩25,226 | ₩25,407 | ₩25,025 | ₩25,099 | -0.50% | 173.1만 |
| 2026.10.02 | ₩25,125 | ₩25,447 | ₩24,924 | ₩25,273 | +0.59% | 164.1만 |
| 2026.10.01 | ₩25,112 | ₩25,192 | ₩24,797 | ₩24,898 | -0.85% | 188.4만 |
| 2026.09.30 | ₩25,514 | ₩25,541 | ₩25,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,085 |
| -1.68% |
| 147.1만 |
| 2026.09.29 | ₩25,594 | ₩25,748 | ₩25,407 | ₩25,474 | -0.47% | 140.3만 |
|---|
| 2026.09.28 | ₩25,514 | ₩25,869 | ₩25,219 | ₩25,648 | +0.53% | 198.1만 |
|---|
| 2026.09.25 | ₩25,460 | ₩25,681 | ₩25,460 | ₩25,514 | +0.21% | 143만 |
|---|
| 2026.09.24 | ₩25,514 | ₩25,621 | ₩25,208 | ₩25,474 | -0.16% | 197.3만 |
|---|
| 2026.09.23 | ₩26,238 | ₩26,278 | ₩25,333 | ₩25,367 | -3.32% | 263.6만 |
|---|
| 2026.09.22 | ₩26,733 | ₩26,733 | ₩26,171 | ₩26,211 | -1.95% | 149.8만 |
|---|
| 2026.09.21 | ₩26,559 | ₩26,968 | ₩26,532 | ₩26,613 | +0.20% | 251.3만 |
|---|
| 2026.09.18 | ₩26,291 | ₩26,747 | ₩26,278 | ₩26,559 | +1.02% | 680.5만 |
|---|
| 2026.09.17 | ₩26,800 | ₩26,975 | ₩26,479 | ₩26,519 | -1.05% | 183.9만 |
|---|
| 2026.09.16 | ₩26,908 | ₩27,162 | ₩26,630 | ₩26,733 | -0.65% | 165.9만 |
|---|
| 2026.09.15 | ₩27,243 | ₩27,243 | ₩26,666 | ₩26,908 | -1.23% | 202.7만 |
|---|
| 2026.09.14 | ₩27,444 | ₩27,658 | ₩27,062 | ₩27,216 | -0.83% | 235.1만 |
|---|
| 2026.09.11 | ₩27,826 | ₩27,980 | ₩26,867 | ₩27,149 | -2.43% | 195.4만 |
|---|
| 2026.09.10 | ₩27,604 | ₩28,167 | ₩27,537 | ₩27,591 | -0.05% | 199만 |
|---|
| 2026.09.09 | ₩27,444 | ₩28,127 | ₩27,283 | ₩27,497 | +0.20% | 373.4만 |
|---|
| 2026.09.08 | ₩29,440 | ₩29,655 | ₩29,326 | ₩29,494 | +0.18% | 190.9만 |
|---|
| 2026.09.04 | ₩29,333 | ₩29,842 | ₩29,306 | ₩29,440 | +0.37% | 157.3만 |
|---|
| 2026.09.03 | ₩29,641 | ₩29,814 | ₩29,186 | ₩29,521 | -0.41% | 194.2만 |
|---|
| 2026.09.02 | ₩29,413 | ₩30,284 | ₩29,346 | ₩30,016 | +2.05% | 159.3만 |
|---|
| 2026.09.01 | ₩29,480 | ₩29,601 | ₩29,159 | ₩29,266 | -0.73% | 120.8만 |
|---|
| 2026.08.31 | ₩29,427 | ₩29,480 | ₩29,293 | ₩29,360 | -0.23% | 143.8만 |
|---|
| 2026.08.28 | ₩29,722 | ₩29,842 | ₩29,320 | ₩29,400 | -1.08% | 129.1만 |
|---|
| 2026.08.27 | ₩29,614 | ₩29,775 | ₩29,246 | ₩29,628 | +0.05% | 126.9만 |
|---|
| 2026.08.26 | ₩29,775 | ₩30,016 | ₩29,507 | ₩29,561 | -0.72% | 108.8만 |
|---|
| 2026.08.25 | ₩29,842 | ₩30,004 | ₩29,440 | ₩29,815 | -0.09% | 168.9만 |
|---|
| 2026.08.24 | ₩29,856 | ₩30,083 | ₩29,809 | ₩29,896 | +0.13% | 135.9만 |
|---|
| 2026.08.21 | ₩29,909 | ₩30,043 | ₩29,661 | ₩29,815 | -0.31% | 109.8만 |
|---|
| 2026.08.20 | ₩30,110 | ₩30,291 | ₩29,789 | ₩29,856 | -0.85% | 123.2만 |
|---|
| 2026.08.19 | ₩30,258 | ₩30,593 | ₩30,110 | ₩30,217 | -0.13% | 183만 |
|---|
| 2026.08.18 | ₩30,546 | ₩30,720 | ₩30,150 | ₩30,191 | -1.16% | 174.5만 |
|---|
| 2026.08.17 | ₩30,418 | ₩30,566 | ₩30,157 | ₩30,298 | -0.40% | 148.2만 |
|---|
| 2026.08.14 | ₩30,459 | ₩30,673 | ₩30,311 | ₩30,499 | +0.13% | 167.2만 |
|---|
| 2026.08.13 | ₩30,284 | ₩30,887 | ₩30,050 | ₩30,110 | -0.58% | 234.4만 |
|---|
| 2026.08.12 | ₩31,678 | ₩31,799 | ₩30,432 | ₩30,472 | -3.81% | 277.5만 |
|---|
| 2026.08.11 | ₩31,691 | ₩32,696 | ₩31,169 | ₩32,000 | +0.97% | 340.7만 |
|---|
| 2026.08.10 | ₩33,795 | ₩33,818 | ₩32,428 | ₩32,750 | -3.09% | 219만 |
|---|
| 2026.08.07 | ₩33,501 | ₩34,063 | ₩33,494 | ₩34,037 | +1.60% | 90.7만 |
|---|
| 2026.08.06 | ₩34,211 | ₩34,331 | ₩33,407 | ₩33,608 | -1.76% | 76.1만 |
|---|
| 2026.08.05 | ₩34,171 | ₩34,519 | ₩33,795 | ₩33,809 | -1.06% | 115.1만 |
|---|
| 2026.08.04 | ₩34,814 | ₩34,975 | ₩33,916 | ₩33,956 | -2.46% | 136.2만 |
|---|
| 2026.08.03 | ₩34,975 | ₩35,042 | ₩34,184 | ₩34,814 | -0.46% | 177.7만 |
|---|
| 2026.07.31 | ₩35,779 | ₩35,779 | ₩34,680 | ₩34,894 | -2.47% | 73.7만 |
|---|
| 2026.07.30 | ₩36,087 | ₩36,301 | ₩35,122 | ₩35,631 | -1.26% | 130.7만 |
|---|
| 2026.07.29 | ₩36,261 | ₩36,717 | ₩36,261 | ₩36,636 | +1.03% | 99.3만 |
|---|
| 2026.07.28 | ₩36,033 | ₩36,891 | ₩35,846 | ₩36,315 | +0.78% | 88.1만 |
|---|
| 2026.07.27 | ₩35,243 | ₩35,859 | ₩35,216 | ₩35,618 | +1.06% | 91.7만 |
|---|
| 2026.07.24 | ₩35,162 | ₩35,444 | ₩35,048 | ₩35,189 | +0.08% | 91.1만 |
|---|
| 2026.07.23 | ₩35,055 | ₩35,256 | ₩34,800 | ₩34,975 | -0.23% | 76.6만 |
|---|
| 2026.07.22 | ₩35,765 | ₩35,919 | ₩35,189 | ₩35,430 | -0.94% | 125.2만 |
|---|
| 2026.07.21 | ₩34,626 | ₩35,564 | ₩34,626 | ₩35,524 | +2.59% | 92.6만 |
|---|
| 2026.07.20 | ₩34,532 | ₩34,934 | ₩34,238 | ₩34,707 | +0.50% | 107.6만 |
|---|
| 2026.07.17 | ₩34,586 | ₩35,042 | ₩34,184 | ₩34,532 | -0.15% | 91.7만 |
|---|
| 2026.07.16 | ₩33,487 | ₩34,465 | ₩33,360 | ₩34,331 | +2.52% | 141.7만 |
|---|
| 2026.07.15 | ₩33,112 | ₩33,809 | ₩32,931 | ₩33,179 | +0.20% | 179.2만 |
|---|
| 2026.07.14 | ₩33,165 | ₩33,259 | ₩32,830 | ₩33,085 | -0.24% | 155.3만 |
|---|
| 2026.07.13 | ₩33,273 | ₩33,340 | ₩32,696 | ₩33,139 | -0.40% | 184만 |
|---|
| 2026.07.10 | ₩33,112 | ₩33,507 | ₩32,938 | ₩33,058 | -0.16% | 171.3만 |
|---|
| 2026.07.09 | ₩33,340 | ₩33,628 | ₩33,045 | ₩33,246 | -0.28% | 111.5만 |
|---|
| 2026.07.08 | ₩33,728 | ₩33,789 | ₩33,112 | ₩33,326 | -1.19% | 127.6만 |
|---|
| 2026.07.07 | ₩33,340 | ₩33,876 | ₩33,251 | ₩33,541 | +0.60% | 125.2만 |
|---|
| 2026.07.06 | ₩32,951 | ₩33,165 | ₩32,696 | ₩32,897 | -0.16% | 178.7만 |
|---|
| 2026.07.02 | ₩32,884 | ₩33,005 | ₩32,522 | ₩32,938 | +0.16% | 127만 |
|---|
| 2026.07.01 | ₩32,509 | ₩32,844 | ₩32,442 | ₩32,656 | +0.45% | 129.9만 |
|---|
| 2026.06.30 | ₩33,299 | ₩33,299 | ₩32,382 | ₩32,509 | -2.37% | 109.4만 |
|---|
| 2026.06.29 | ₩33,742 | ₩33,742 | ₩33,380 | ₩33,527 | -0.64% | 91만 |
|---|
| 2026.06.26 | ₩32,871 | ₩33,755 | ₩32,871 | ₩33,661 | +2.41% | 191.9만 |
|---|
| 2026.06.25 | ₩33,045 | ₩33,527 | ₩32,670 | ₩32,710 | -1.01% | 118만 |
|---|
| 2026.06.24 | ₩33,447 | ₩33,735 | ₩32,951 | ₩33,072 | -1.12% | 114.5만 |
|---|
| 2026.06.23 | ₩33,286 | ₩33,521 | ₩32,991 | ₩33,460 | +0.52% | 114.2만 |
|---|
| 2026.06.22 | ₩33,259 | ₩33,434 | ₩32,857 | ₩32,871 | -1.17% | 113.9만 |
|---|
| 2026.06.18 | ₩33,527 | ₩33,889 | ₩33,018 | ₩33,420 | -0.32% | 160.5만 |
|---|
| 2026.06.17 | ₩34,412 | ₩34,881 | ₩33,058 | ₩33,541 | -2.53% | 129.7만 |
|---|
| 2026.06.16 | ₩34,948 | ₩34,995 | ₩34,090 | ₩34,774 | -0.50% | 202.1만 |
|---|
| 2026.06.15 | ₩35,765 | ₩36,030 | ₩34,693 | ₩34,747 | -2.85% | 138.1만 |
|---|
| 2026.06.12 | ₩35,524 | ₩36,093 | ₩35,444 | ₩35,872 | +0.98% | 93만 |
|---|
| 2026.06.11 | ₩36,020 | ₩36,288 | ₩35,591 | ₩35,618 | -1.12% | 83.4만 |
|---|
| 2026.06.10 | ₩36,060 | ₩36,167 | ₩35,176 | ₩35,953 | -0.30% | 96.4만 |
|---|
| 2026.06.09 | ₩35,001 | ₩36,174 | ₩34,894 | ₩35,738 | +2.11% | 124.7만 |
|---|
| 2026.06.08 | ₩35,725 | ₩35,852 | ₩35,155 | ₩35,176 | -1.54% | 133만 |
|---|
| 2026.06.05 | ₩35,497 | ₩36,308 | ₩35,377 | ₩36,006 | +1.43% | 94.3만 |
|---|
| 2026.06.04 | ₩34,733 | ₩35,444 | ₩34,680 | ₩35,417 | +1.97% | 166.8만 |
|---|
| 2026.06.03 | ₩34,573 | ₩35,162 | ₩34,224 | ₩34,439 | -0.39% | 102.5만 |
|---|
| 2026.06.02 | ₩34,975 | ₩35,149 | ₩34,573 | ₩34,573 | -1.15% | 118.2만 |
|---|
| 2026.06.01 | ₩34,613 | ₩35,042 | ₩34,508 | ₩34,881 | +0.77% | 125.5만 |
|---|
| 2026.05.29 | ₩35,377 | ₩35,390 | ₩34,606 | ₩34,613 | -2.16% | 97.8만 |
|---|
| 2026.05.28 | ₩35,698 | ₩35,779 | ₩35,256 | ₩35,377 | -0.90% | 99.5만 |
|---|
| 2026.05.27 | ₩35,216 | ₩35,926 | ₩35,216 | ₩35,779 | +1.60% | 156.8만 |
|---|
| 2026.05.26 | ₩35,269 | ₩35,456 | ₩34,760 | ₩35,169 | -0.28% | 128.8만 |
|---|
| 2026.05.22 | ₩35,055 | ₩35,403 | ₩34,841 | ₩35,296 | +0.69% | 71.2만 |
|---|
| 2026.05.21 | ₩34,948 | ₩35,497 | ₩34,546 | ₩35,055 | +0.31% | 99.7만 |
|---|
| 2026.05.20 | ₩34,934 | ₩35,169 | ₩34,653 | ₩34,948 | +0.04% | 108.7만 |
|---|
| 2026.05.19 | ₩34,345 | ₩35,001 | ₩34,050 | ₩34,934 | +1.72% | 152.2만 |
|---|
| 2026.05.18 | ₩33,594 | ₩34,527 | ₩33,541 | ₩34,412 | +2.43% | 124.8만 |
|---|
| 2026.05.15 | ₩33,501 | ₩34,157 | ₩33,474 | ₩33,514 | +0.04% | 145만 |
|---|
| 2026.05.14 | ₩33,487 | ₩34,063 | ₩33,393 | ₩33,407 | -0.24% | 126.4만 |
|---|
| 2026.05.13 | ₩34,063 | ₩34,063 | ₩33,009 | ₩33,809 | -0.75% | 171.5만 |
|---|
| 2026.05.12 | ₩34,144 | ₩34,331 | ₩33,822 | ₩34,197 | +0.16% | 119.9만 |
|---|
| 2026.05.11 | ₩34,774 | ₩34,774 | ₩33,929 | ₩34,090 | -1.97% | 111.2만 |
|---|
| 2026.05.08 | ₩35,189 | ₩35,189 | ₩34,445 | ₩34,774 | -1.18% | 116.8만 |
|---|
| 2026.05.07 | ₩35,068 | ₩35,323 | ₩34,633 | ₩34,948 | -0.34% | 123.1만 |
|---|
| 2026.05.06 | ₩35,671 | ₩35,993 | ₩34,988 | ₩35,068 | -1.69% | 131.3만 |
|---|
| 2026.05.05 | ₩35,685 | ₩35,939 | ₩35,417 | ₩35,470 | -0.60% | 99.3만 |
|---|
| 2026.05.04 | ₩35,229 | ₩35,752 | ₩35,095 | ₩35,658 | +1.22% | 144.7만 |
|---|
| 2026.05.01 | ₩35,591 | ₩35,653 | ₩35,055 | ₩35,229 | -1.02% | 114.6만 |
|---|
| 2026.04.30 | ₩35,497 | ₩36,013 | ₩35,182 | ₩35,216 | -0.79% | 149만 |
|---|
| 2026.04.29 | ₩35,913 | ₩36,556 | ₩35,129 | ₩35,403 | -1.42% | 155.5만 |
|---|
| 2026.04.28 | ₩38,244 | ₩38,264 | ₩34,492 | ₩36,020 | -5.82% | 401.1만 |
|---|
| 2026.04.27 | ₩39,330 | ₩39,330 | ₩38,485 | ₩38,499 | -2.11% | 159.3만 |
|---|
| 2026.04.24 | ₩39,222 | ₩39,390 | ₩38,941 | ₩39,330 | +0.27% | 133.1만 |
|---|
| 2026.04.23 | ₩38,995 | ₩39,551 | ₩38,820 | ₩39,236 | +0.62% | 108.9만 |
|---|
| 2026.04.22 | ₩38,874 | ₩39,222 | ₩38,660 | ₩38,700 | -0.45% | 118.7만 |
|---|
| 2026.04.21 | ₩38,566 | ₩39,208 | ₩37,924 | ₩38,861 | +0.76% | 100.5만 |
|---|
| 2026.04.20 | ₩38,914 | ₩39,303 | ₩38,258 | ₩38,271 | -1.65% | 268.5만 |
|---|
| 2026.04.17 | ₩38,244 | ₩39,082 | ₩38,137 | ₩38,861 | +1.61% | 132.1만 |
|---|
| 2026.04.16 | ₩37,561 | ₩38,392 | ₩37,521 | ₩38,378 | +2.18% | 193.1만 |
|---|
| 2026.04.15 | ₩38,499 | ₩38,566 | ₩37,279 | ₩37,561 | -2.44% | 154.4만 |
|---|
| 2026.04.14 | ₩38,258 | ₩38,914 | ₩37,990 | ₩38,593 | +0.88% | 165.1만 |
|---|
| 2026.04.13 | ₩39,276 | ₩39,464 | ₩38,244 | ₩38,499 | -1.98% | 160.8만 |
|---|
| 2026.04.10 | ₩39,531 | ₩39,939 | ₩39,048 | ₩39,155 | -0.95% | 187.7만 |
|---|
| 2026.04.09 | ₩38,794 | ₩39,866 | ₩38,526 | ₩39,651 | +2.21% | 157.3만 |
|---|
| 2026.04.08 | ₩37,815 | ₩39,216 | ₩37,521 | ₩39,075 | +3.33% | 158.3만 |
|---|
| 2026.04.07 | ₩38,204 | ₩38,586 | ₩37,842 | ₩38,030 | -0.46% | 268.4만 |
|---|
| 2026.04.06 | ₩38,057 | ₩38,660 | ₩37,735 | ₩38,619 | +1.48% | 181.9만 |
|---|
| 2026.04.02 | ₩38,177 | ₩38,660 | ₩37,943 | ₩38,016 | -0.42% | 276.5만 |
|---|
| 2026.04.01 | ₩37,480 | ₩38,351 | ₩37,226 | ₩38,325 | +2.25% | 458.9만 |
|---|
| 2026.03.31 | ₩36,489 | ₩37,547 | ₩36,124 | ₩37,480 | +2.72% | 327.8만 |
|---|
| 2026.03.30 | ₩35,859 | ₩36,435 | ₩35,591 | ₩36,301 | +1.23% | 243.5만 |
|---|
| 2026.03.27 | ₩34,613 | ₩35,825 | ₩34,599 | ₩35,765 | +3.33% | 199.8만 |
|---|
| 2026.03.26 | ₩33,836 | ₩34,975 | ₩33,762 | ₩34,613 | +2.30% | 289.8만 |
|---|
| 2026.03.25 | ₩33,447 | ₩34,378 | ₩32,830 | ₩33,487 | +0.12% | 602.6만 |
|---|
| 2026.03.24 | ₩33,085 | ₩34,032 | ₩32,093 | ₩32,804 | -0.85% | 481만 |
|---|
| 2026.03.23 | ₩31,236 | ₩32,026 | ₩31,048 | ₩31,464 | +0.73% | 116.4만 |
|---|
| 2026.03.20 | ₩31,062 | ₩31,397 | ₩30,834 | ₩30,981 | -0.26% | 252.3만 |
|---|
| 2026.03.19 | ₩31,557 | ₩31,698 | ₩30,646 | ₩30,968 | -1.87% | 104.1만 |
|---|
| 2026.03.18 | ₩31,477 | ₩31,745 | ₩31,249 | ₩31,557 | +0.26% | 199.1만 |
|---|
| 2026.03.17 | ₩32,053 | ₩32,187 | ₩31,611 | ₩31,678 | -1.17% | 84만 |
|---|
| 2026.03.16 | ₩31,531 | ₩32,080 | ₩31,410 | ₩31,745 | +0.68% | 98.3만 |
|---|
| 2026.03.13 | ₩31,490 | ₩31,892 | ₩31,316 | ₩31,383 | -0.34% | 66.5만 |
|---|
| 2026.03.12 | ₩31,316 | ₩31,879 | ₩31,155 | ₩31,316 | 0.00% | 106.2만 |
|---|
| 2026.03.11 | ₩31,772 | ₩31,785 | ₩31,021 | ₩31,504 | -0.84% | 87.3만 |
|---|
| 2026.03.10 | ₩32,428 | ₩32,683 | ₩31,732 | ₩31,839 | -1.82% | 87.1만 |
|---|
| 2026.03.09 | ₩32,254 | ₩32,603 | ₩31,718 | ₩32,495 | +0.75% | 95.5만 |
|---|
| 2026.03.06 | ₩32,294 | ₩32,562 | ₩31,919 | ₩32,522 | +0.71% | 85.6만 |
|---|
| 2026.03.05 | ₩33,085 | ₩33,186 | ₩32,294 | ₩32,509 | -1.74% | 75.5만 |
|---|
| 2026.03.04 | ₩32,763 | ₩33,326 | ₩32,449 | ₩33,273 | +1.55% | 95.8만 |
|---|
| 2026.03.03 | ₩33,353 | ₩33,460 | ₩32,562 | ₩32,562 | -2.37% | 106.1만 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,809 | ₩33,018 | ₩33,715 | +1.45% | 66만 |
|---|
| 2026.02.27 | ₩33,045 | ₩33,541 | ₩33,036 | ₩33,340 | +0.89% | 67.5만 |
|---|
| 2026.02.26 | ₩32,978 | ₩33,279 | ₩32,160 | ₩33,018 | +0.12% | 73.5만 |
|---|
| 2026.02.25 | ₩33,956 | ₩33,956 | ₩32,241 | ₩32,871 | -3.20% | 136.4만 |
|---|
| 2026.02.24 | ₩33,769 | ₩34,117 | ₩33,735 | ₩34,010 | +0.71% | 90.2만 |
|---|
| 2026.02.23 | ₩33,621 | ₩33,815 | ₩33,440 | ₩33,755 | +0.40% | 79.2만 |
|---|
| 2026.02.20 | ₩33,286 | ₩33,608 | ₩32,978 | ₩33,554 | +0.81% | 82.4만 |
|---|
| 2026.02.19 | ₩33,005 | ₩33,299 | ₩32,978 | ₩33,232 | +0.69% | 57.3만 |
|---|
| 2026.02.18 | ₩33,407 | ₩33,407 | ₩32,442 | ₩33,005 | -1.20% | 120.1만 |
|---|
| 2026.02.17 | ₩33,742 | ₩34,171 | ₩33,018 | ₩33,420 | -0.95% | 56.6만 |
|---|
| 2026.02.13 | ₩33,031 | ₩33,795 | ₩32,951 | ₩33,688 | +1.99% | 90.2만 |
|---|
| 2026.02.12 | ₩33,192 | ₩33,320 | ₩32,844 | ₩32,951 | -0.73% | 48.5만 |
|---|
| 2026.02.11 | ₩32,536 | ₩33,246 | ₩32,428 | ₩33,232 | +2.14% | 71.4만 |
|---|
| 2026.02.10 | ₩32,402 | ₩32,650 | ₩32,288 | ₩32,603 | +0.62% | 70.8만 |
|---|
| 2026.02.09 | ₩32,857 | ₩32,897 | ₩32,388 | ₩32,402 | -1.39% | 56.5만 |
|---|
| 2026.02.06 | ₩32,897 | ₩33,192 | ₩32,737 | ₩32,790 | -0.33% | 90.4만 |
|---|
| 2026.02.05 | ₩32,897 | ₩33,052 | ₩32,609 | ₩32,924 | +0.08% | 107만 |
|---|
| 2026.02.04 | ₩32,509 | ₩33,045 | ₩32,375 | ₩32,737 | +0.70% | 125.5만 |
|---|
| 2026.02.03 | ₩32,375 | ₩33,152 | ₩32,214 | ₩32,294 | -0.25% | 112.3만 |
|---|
| 2026.02.02 | ₩32,053 | ₩32,536 | ₩31,973 | ₩32,428 | +1.17% | 97.2만 |
|---|
| 2026.01.30 | ₩31,799 | ₩32,053 | ₩31,477 | ₩32,026 | +0.72% | 56.9만 |
|---|
| 2026.01.29 | ₩31,825 | ₩32,040 | ₩31,578 | ₩31,799 | -0.08% | 81.5만 |
|---|
| 2026.01.28 | ₩31,772 | ₩31,946 | ₩31,584 | ₩31,691 | -0.25% | 68.1만 |
|---|
| 2026.01.27 | ₩31,517 | ₩32,053 | ₩31,437 | ₩31,866 | +1.11% | 76만 |
|---|
| 2026.01.26 | ₩30,579 | ₩31,745 | ₩30,579 | ₩31,557 | +3.20% | 159.6만 |
|---|
| 2026.01.23 | ₩30,981 | ₩31,048 | ₩30,459 | ₩30,485 | -1.60% | 55만 |
|---|
| 2026.01.22 | ₩31,021 | ₩31,330 | ₩30,934 | ₩30,954 | -0.22% | 67.1만 |
|---|
| 2026.01.21 | ₩31,490 | ₩31,986 | ₩30,928 | ₩30,968 | -1.66% | 72.4만 |
|---|
| 2026.01.20 | ₩31,370 | ₩31,403 | ₩30,954 | ₩31,316 | -0.17% | 52.1만 |
|---|
| 2026.01.16 | ₩31,249 | ₩31,531 | ₩31,079 | ₩31,423 | +0.56% | 58.7만 |
|---|
| 2026.01.15 | ₩31,423 | ₩31,624 | ₩30,841 | ₩31,370 | -0.17% | 78.7만 |
|---|
| 2026.01.14 | ₩31,142 | ₩31,732 | ₩30,954 | ₩31,423 | +0.90% | 62.3만 |
|---|
| 2026.01.13 | ₩30,485 | ₩31,209 | ₩30,339 | ₩31,142 | +2.15% | 91.4만 |
|---|
| 2026.01.12 | ₩30,150 | ₩30,532 | ₩29,896 | ₩30,485 | +1.11% | 95.2만 |
|---|
| 2026.01.09 | ₩30,057 | ₩30,271 | ₩29,775 | ₩30,124 | +0.22% | 81.4만 |
|---|
| 2026.01.08 | ₩29,038 | ₩30,077 | ₩29,038 | ₩30,043 | +3.46% | 62.8만 |
|---|
| 2026.01.07 | ₩29,132 | ₩29,293 | ₩28,877 | ₩29,092 | -0.14% | 64.1만 |
|---|
| 2026.01.06 | ₩29,078 | ₩29,306 | ₩28,958 | ₩29,105 | +0.09% | 108.1만 |
|---|
| 2026.01.05 | ₩29,668 | ₩29,802 | ₩29,052 | ₩29,078 | -1.99% | 93.8만 |
|---|
| 2026.01.02 | ₩29,949 | ₩30,070 | ₩29,534 | ₩29,681 | -0.89% | 121.3만 |
|---|
| 2025.12.31 | ₩29,856 | ₩30,030 | ₩29,814 | ₩29,923 | +0.22% | 73.4만 |
|---|
| 2025.12.30 | ₩30,191 | ₩30,284 | ₩29,748 | ₩29,869 | -1.07% | 88.4만 |
|---|
| 2025.12.29 | ₩30,016 | ₩30,338 | ₩29,956 | ₩30,298 | +0.94% | 67.5만 |
|---|
| 2025.12.26 | ₩30,177 | ₩30,244 | ₩30,023 | ₩30,070 | -0.36% | 46.6만 |
|---|
| 2025.12.24 | ₩30,271 | ₩30,284 | ₩29,936 | ₩30,097 | -0.58% | 40만 |
|---|
| 2025.12.23 | ₩30,526 | ₩30,526 | ₩30,070 | ₩30,191 | -1.10% | 74.3만 |
|---|
| 2025.12.22 | ₩30,418 | ₩30,727 | ₩30,271 | ₩30,418 | 0.00% | 54.4만 |
|---|
| 2025.12.19 | ₩30,606 | ₩30,606 | ₩30,311 | ₩30,526 | -0.26% | 123.5만 |
|---|
| 2025.12.18 | ₩30,459 | ₩30,700 | ₩30,432 | ₩30,566 | +0.35% | 57.1만 |
|---|
| 2025.12.17 | ₩30,418 | ₩30,646 | ₩30,305 | ₩30,539 | +0.40% | 72.7만 |
|---|
| 2025.12.16 | ₩30,298 | ₩30,779 | ₩30,284 | ₩30,418 | +0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩30,325 | ₩30,392 | ₩30,043 | ₩30,311 | -0.04% | 65.4만 |
|---|
| 2025.12.12 | ₩29,748 | ₩30,217 | ₩29,681 | ₩30,191 | +1.49% | 118.1만 |
|---|
| 2025.12.11 | ₩29,266 | ₩29,795 | ₩29,199 | ₩29,628 | +1.24% | 79.1만 |
|---|
| 2025.12.10 | ₩28,958 | ₩29,253 | ₩28,797 | ₩29,105 | +0.51% | 90.5만 |
|---|
| 2025.12.09 | ₩28,918 | ₩29,186 | ₩28,636 | ₩28,958 | +0.14% | 69.3만 |
|---|
| 2025.12.08 | ₩29,387 | ₩29,413 | ₩28,851 | ₩28,918 | -1.60% | 65만 |
|---|
| 2025.12.05 | ₩29,507 | ₩29,568 | ₩29,078 | ₩29,387 | -0.41% | 75.3만 |
|---|
| 2025.12.04 | ₩29,226 | ₩29,822 | ₩29,186 | ₩29,547 | +1.10% | 104.5만 |
|---|
| 2025.12.03 | ₩28,650 | ₩29,253 | ₩28,542 | ₩29,132 | +1.68% | 116.4만 |
|---|
| 2025.12.02 | ₩28,985 | ₩29,045 | ₩28,422 | ₩28,703 | -0.97% | 149.4만 |
|---|
| 2025.12.01 | ₩28,891 | ₩29,212 | ₩28,824 | ₩29,011 | +0.42% | 104.7만 |
|---|
| 2025.11.28 | ₩28,797 | ₩29,005 | ₩28,589 | ₩28,958 | +0.56% | 40.3만 |
|---|
| 2025.11.26 | ₩28,730 | ₩28,851 | ₩28,603 | ₩28,676 | -0.19% | 61.7만 |
|---|
| 2025.11.25 | ₩28,516 | ₩28,743 | ₩28,415 | ₩28,609 | +0.33% | 100.8만 |
|---|
| 2025.11.24 | ₩28,784 | ₩28,924 | ₩28,274 | ₩28,315 | -1.63% | 100.5만 |
|---|
| 2025.11.21 | ₩28,583 | ₩29,186 | ₩28,583 | ₩28,851 | +0.94% | 71.7만 |
|---|
| 2025.11.20 | ₩28,690 | ₩28,958 | ₩28,288 | ₩28,569 | -0.42% | 78.1만 |
|---|
| 2025.11.19 | ₩28,864 | ₩28,998 | ₩28,583 | ₩28,690 | -0.60% | 67.7만 |
|---|
| 2025.11.18 | ₩28,449 | ₩28,944 | ₩28,288 | ₩28,891 | +1.55% | 76.4만 |
|---|
| 2025.11.17 | ₩28,810 | ₩28,877 | ₩28,355 | ₩28,382 | -1.49% | 196.2만 |
|---|
| 2025.11.14 | ₩28,985 | ₩28,998 | ₩28,529 | ₩28,770 | -0.74% | 71.6만 |
|---|
| 2025.11.13 | ₩28,985 | ₩29,320 | ₩28,877 | ₩29,025 | +0.14% | 68.6만 |
|---|
| 2025.11.12 | ₩29,480 | ₩29,775 | ₩29,279 | ₩29,293 | -0.64% | 92.6만 |
|---|
| 2025.11.11 | ₩29,547 | ₩29,829 | ₩29,266 | ₩29,427 | -0.41% | 88.1만 |
|---|
| 2025.11.10 | ₩29,360 | ₩29,856 | ₩29,360 | ₩29,440 | +0.27% | 87.9만 |
|---|
| 2025.11.07 | ₩29,521 | ₩29,735 | ₩29,159 | ₩29,266 | -0.86% | 162.2만 |
|---|
| 2025.11.06 | ₩29,467 | ₩29,708 | ₩29,273 | ₩29,333 | -0.45% | 91.5만 |
|---|
| 2025.11.05 | ₩29,762 | ₩29,802 | ₩29,320 | ₩29,387 | -1.26% | 96.8만 |
|---|
| 2025.11.04 | ₩29,494 | ₩29,621 | ₩29,199 | ₩29,507 | +0.05% | 86.5만 |
|---|
| 2025.11.03 | ₩29,614 | ₩29,720 | ₩28,971 | ₩29,413 | -0.68% | 207만 |
|---|
| 2025.10.31 | ₩29,655 | ₩29,862 | ₩29,239 | ₩29,695 | +0.14% | 114만 |
|---|
| 2025.10.30 | ₩29,400 | ₩30,057 | ₩29,078 | ₩29,909 | +1.73% | 124.2만 |
|---|
| 2025.10.29 | ₩29,976 | ₩30,097 | ₩29,212 | ₩29,226 | -2.50% | 150.9만 |
|---|
| 2025.10.28 | ₩30,713 | ₩30,820 | ₩28,951 | ₩30,284 | -1.40% | 200.4만 |
|---|
| 2025.10.27 | ₩28,824 | ₩29,038 | ₩28,717 | ₩28,891 | +0.23% | 174.8만 |
|---|
| 2025.10.24 | ₩29,186 | ₩29,681 | ₩28,676 | ₩28,824 | -1.24% | 69만 |
|---|
| 2025.10.23 | ₩29,199 | ₩29,320 | ₩28,757 | ₩29,011 | -0.64% | 77.6만 |
|---|
| 2025.10.22 | ₩29,762 | ₩29,762 | ₩29,139 | ₩29,199 | -1.89% | 73.1만 |
|---|
| 2025.10.21 | ₩29,762 | ₩29,762 | ₩29,440 | ₩29,467 | -0.99% | 53.7만 |
|---|
| 2025.10.20 | ₩29,668 | ₩29,909 | ₩29,467 | ₩29,614 | -0.18% | 60.6만 |
|---|
| 2025.10.17 | ₩29,145 | ₩29,829 | ₩28,891 | ₩29,735 | +2.02% | 79.7만 |
|---|
| 2025.10.16 | ₩28,851 | ₩29,159 | ₩28,737 | ₩29,105 | +0.88% | 107만 |
|---|
| 2025.10.15 | ₩28,770 | ₩29,145 | ₩28,710 | ₩28,864 | +0.33% | 85.4만 |
|---|
| 2025.10.14 | ₩28,301 | ₩28,877 | ₩28,248 | ₩28,797 | +1.75% | 69.4만 |
|---|
| 2025.10.13 | ₩28,422 | ₩28,784 | ₩28,266 | ₩28,455 | +0.12% | 78.5만 |
|---|
| 2025.10.10 | ₩29,293 | ₩29,358 | ₩28,328 | ₩28,355 | -3.20% | 92.2만 |
|---|