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 | ₩24,676 | ₩24,971 | ₩24,663 | ₩24,958 | +1.14% | 175.9만 |
| 2026.10.08 | ₩24,864 | ₩25,467 | ₩24,757 | ₩25,320 | +1.83% | 337.7만 |
| 2026.10.07 | ₩25,414 | ₩25,441 | ₩24,716 | ₩24,810 | -2.37% | 234.7만 |
| 2026.10.06 | ₩25,159 | ₩25,387 | ₩25,072 | ₩25,186 | +0.11% | 177.2만 |
| 2026.10.05 | ₩25,246 | ₩25,427 | ₩25,045 | ₩25,119 | -0.50% | 173.1만 |
| 2026.10.02 | ₩25,146 | ₩25,467 | ₩24,944 | ₩25,293 | +0.59% | 164.1만 |
| 2026.10.01 | ₩25,132 | ₩25,213 | ₩24,817 | ₩24,918 | -0.85% | 188.4만 |
| 2026.09.30 | ₩25,535 | ₩25,561 | ₩25,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,105 |
| -1.68% |
| 147.1만 |
| 2026.09.29 | ₩25,615 | ₩25,769 | ₩25,427 | ₩25,494 | -0.47% | 140.3만 |
|---|
| 2026.09.28 | ₩25,535 | ₩25,890 | ₩25,240 | ₩25,669 | +0.53% | 198.1만 |
|---|
| 2026.09.25 | ₩25,481 | ₩25,702 | ₩25,481 | ₩25,535 | +0.21% | 143만 |
|---|
| 2026.09.24 | ₩25,535 | ₩25,642 | ₩25,229 | ₩25,494 | -0.16% | 197.3만 |
|---|
| 2026.09.23 | ₩26,259 | ₩26,299 | ₩25,353 | ₩25,387 | -3.32% | 263.6만 |
|---|
| 2026.09.22 | ₩26,755 | ₩26,755 | ₩26,192 | ₩26,232 | -1.95% | 149.8만 |
|---|
| 2026.09.21 | ₩26,581 | ₩26,990 | ₩26,554 | ₩26,634 | +0.20% | 251.3만 |
|---|
| 2026.09.18 | ₩26,312 | ₩26,768 | ₩26,299 | ₩26,581 | +1.02% | 680.5만 |
|---|
| 2026.09.17 | ₩26,822 | ₩26,996 | ₩26,500 | ₩26,540 | -1.05% | 183.9만 |
|---|
| 2026.09.16 | ₩26,929 | ₩27,184 | ₩26,652 | ₩26,755 | -0.65% | 165.9만 |
|---|
| 2026.09.15 | ₩27,265 | ₩27,265 | ₩26,688 | ₩26,929 | -1.23% | 202.7만 |
|---|
| 2026.09.14 | ₩27,466 | ₩27,680 | ₩27,084 | ₩27,238 | -0.83% | 235.1만 |
|---|
| 2026.09.11 | ₩27,848 | ₩28,002 | ₩26,889 | ₩27,171 | -2.43% | 195.4만 |
|---|
| 2026.09.10 | ₩27,627 | ₩28,190 | ₩27,560 | ₩27,613 | -0.05% | 199만 |
|---|
| 2026.09.09 | ₩27,466 | ₩28,150 | ₩27,305 | ₩27,519 | +0.20% | 373.4만 |
|---|
| 2026.09.08 | ₩29,464 | ₩29,679 | ₩29,350 | ₩29,518 | +0.18% | 190.9만 |
|---|
| 2026.09.04 | ₩29,357 | ₩29,866 | ₩29,330 | ₩29,464 | +0.37% | 157.3만 |
|---|
| 2026.09.03 | ₩29,665 | ₩29,838 | ₩29,209 | ₩29,544 | -0.41% | 194.2만 |
|---|
| 2026.09.02 | ₩29,437 | ₩30,309 | ₩29,370 | ₩30,041 | +2.05% | 159.3만 |
|---|
| 2026.09.01 | ₩29,504 | ₩29,625 | ₩29,182 | ₩29,290 | -0.73% | 120.8만 |
|---|
| 2026.08.31 | ₩29,451 | ₩29,504 | ₩29,316 | ₩29,384 | -0.23% | 143.8만 |
|---|
| 2026.08.28 | ₩29,746 | ₩29,866 | ₩29,343 | ₩29,424 | -1.08% | 129.1만 |
|---|
| 2026.08.27 | ₩29,638 | ₩29,799 | ₩29,270 | ₩29,652 | +0.05% | 126.9만 |
|---|
| 2026.08.26 | ₩29,799 | ₩30,041 | ₩29,531 | ₩29,585 | -0.72% | 108.8만 |
|---|
| 2026.08.25 | ₩29,866 | ₩30,029 | ₩29,464 | ₩29,839 | -0.09% | 168.9만 |
|---|
| 2026.08.24 | ₩29,880 | ₩30,108 | ₩29,833 | ₩29,920 | +0.13% | 135.9만 |
|---|
| 2026.08.21 | ₩29,933 | ₩30,067 | ₩29,685 | ₩29,839 | -0.31% | 109.8만 |
|---|
| 2026.08.20 | ₩30,135 | ₩30,316 | ₩29,813 | ₩29,880 | -0.85% | 123.2만 |
|---|
| 2026.08.19 | ₩30,282 | ₩30,617 | ₩30,135 | ₩30,242 | -0.13% | 183만 |
|---|
| 2026.08.18 | ₩30,570 | ₩30,745 | ₩30,175 | ₩30,215 | -1.16% | 174.5만 |
|---|
| 2026.08.17 | ₩30,443 | ₩30,590 | ₩30,181 | ₩30,322 | -0.40% | 148.2만 |
|---|
| 2026.08.14 | ₩30,483 | ₩30,698 | ₩30,336 | ₩30,523 | +0.13% | 167.2만 |
|---|
| 2026.08.13 | ₩30,309 | ₩30,912 | ₩30,074 | ₩30,135 | -0.58% | 234.4만 |
|---|
| 2026.08.12 | ₩31,704 | ₩31,824 | ₩30,456 | ₩30,497 | -3.81% | 277.5만 |
|---|
| 2026.08.11 | ₩31,717 | ₩32,723 | ₩31,194 | ₩32,025 | +0.97% | 340.7만 |
|---|
| 2026.08.10 | ₩33,823 | ₩33,845 | ₩32,455 | ₩32,776 | -3.09% | 219만 |
|---|
| 2026.08.07 | ₩33,528 | ₩34,091 | ₩33,521 | ₩34,064 | +1.60% | 90.7만 |
|---|
| 2026.08.06 | ₩34,238 | ₩34,359 | ₩33,434 | ₩33,635 | -1.76% | 76.1만 |
|---|
| 2026.08.05 | ₩34,198 | ₩34,547 | ₩33,823 | ₩33,836 | -1.06% | 115.1만 |
|---|
| 2026.08.04 | ₩34,842 | ₩35,003 | ₩33,943 | ₩33,983 | -2.46% | 136.2만 |
|---|
| 2026.08.03 | ₩35,003 | ₩35,070 | ₩34,211 | ₩34,842 | -0.46% | 177.7만 |
|---|
| 2026.07.31 | ₩35,807 | ₩35,807 | ₩34,708 | ₩34,922 | -2.47% | 73.7만 |
|---|
| 2026.07.30 | ₩36,116 | ₩36,330 | ₩35,150 | ₩35,660 | -1.26% | 130.7만 |
|---|
| 2026.07.29 | ₩36,290 | ₩36,746 | ₩36,290 | ₩36,666 | +1.03% | 99.3만 |
|---|
| 2026.07.28 | ₩36,062 | ₩36,920 | ₩35,874 | ₩36,344 | +0.78% | 88.1만 |
|---|
| 2026.07.27 | ₩35,271 | ₩35,888 | ₩35,244 | ₩35,646 | +1.06% | 91.7만 |
|---|
| 2026.07.24 | ₩35,190 | ₩35,472 | ₩35,076 | ₩35,217 | +0.08% | 91.1만 |
|---|
| 2026.07.23 | ₩35,083 | ₩35,284 | ₩34,828 | ₩35,003 | -0.23% | 76.6만 |
|---|
| 2026.07.22 | ₩35,794 | ₩35,948 | ₩35,217 | ₩35,459 | -0.94% | 125.2만 |
|---|
| 2026.07.21 | ₩34,654 | ₩35,593 | ₩34,654 | ₩35,553 | +2.59% | 92.6만 |
|---|
| 2026.07.20 | ₩34,560 | ₩34,962 | ₩34,265 | ₩34,734 | +0.50% | 107.6만 |
|---|
| 2026.07.17 | ₩34,614 | ₩35,070 | ₩34,211 | ₩34,560 | -0.15% | 91.7만 |
|---|
| 2026.07.16 | ₩33,514 | ₩34,493 | ₩33,387 | ₩34,359 | +2.52% | 141.7만 |
|---|
| 2026.07.15 | ₩33,139 | ₩33,836 | ₩32,958 | ₩33,206 | +0.20% | 179.2만 |
|---|
| 2026.07.14 | ₩33,192 | ₩33,286 | ₩32,857 | ₩33,112 | -0.24% | 155.3만 |
|---|
| 2026.07.13 | ₩33,300 | ₩33,367 | ₩32,723 | ₩33,165 | -0.40% | 184만 |
|---|
| 2026.07.10 | ₩33,139 | ₩33,534 | ₩32,964 | ₩33,085 | -0.16% | 171.3만 |
|---|
| 2026.07.09 | ₩33,367 | ₩33,655 | ₩33,072 | ₩33,273 | -0.28% | 111.5만 |
|---|
| 2026.07.08 | ₩33,755 | ₩33,816 | ₩33,139 | ₩33,353 | -1.19% | 127.6만 |
|---|
| 2026.07.07 | ₩33,367 | ₩33,903 | ₩33,278 | ₩33,568 | +0.60% | 125.2만 |
|---|
| 2026.07.06 | ₩32,978 | ₩33,192 | ₩32,723 | ₩32,924 | -0.16% | 178.7만 |
|---|
| 2026.07.02 | ₩32,911 | ₩33,031 | ₩32,548 | ₩32,964 | +0.16% | 127만 |
|---|
| 2026.07.01 | ₩32,535 | ₩32,870 | ₩32,468 | ₩32,683 | +0.45% | 129.9만 |
|---|
| 2026.06.30 | ₩33,326 | ₩33,326 | ₩32,408 | ₩32,535 | -2.37% | 109.4만 |
|---|
| 2026.06.29 | ₩33,769 | ₩33,769 | ₩33,407 | ₩33,554 | -0.64% | 91만 |
|---|
| 2026.06.26 | ₩32,897 | ₩33,782 | ₩32,897 | ₩33,688 | +2.41% | 191.9만 |
|---|
| 2026.06.25 | ₩33,072 | ₩33,554 | ₩32,696 | ₩32,736 | -1.01% | 118만 |
|---|
| 2026.06.24 | ₩33,474 | ₩33,762 | ₩32,978 | ₩33,098 | -1.12% | 114.5만 |
|---|
| 2026.06.23 | ₩33,313 | ₩33,548 | ₩33,018 | ₩33,487 | +0.52% | 114.2만 |
|---|
| 2026.06.22 | ₩33,286 | ₩33,460 | ₩32,884 | ₩32,897 | -1.17% | 113.9만 |
|---|
| 2026.06.18 | ₩33,554 | ₩33,916 | ₩33,045 | ₩33,447 | -0.32% | 160.5만 |
|---|
| 2026.06.17 | ₩34,439 | ₩34,909 | ₩33,085 | ₩33,568 | -2.53% | 129.7만 |
|---|
| 2026.06.16 | ₩34,976 | ₩35,023 | ₩34,118 | ₩34,802 | -0.50% | 202.1만 |
|---|
| 2026.06.15 | ₩35,794 | ₩36,059 | ₩34,721 | ₩34,775 | -2.85% | 138.1만 |
|---|
| 2026.06.12 | ₩35,553 | ₩36,123 | ₩35,472 | ₩35,901 | +0.98% | 93만 |
|---|
| 2026.06.11 | ₩36,049 | ₩36,317 | ₩35,620 | ₩35,646 | -1.12% | 83.4만 |
|---|
| 2026.06.10 | ₩36,089 | ₩36,196 | ₩35,204 | ₩35,982 | -0.30% | 96.4만 |
|---|
| 2026.06.09 | ₩35,030 | ₩36,203 | ₩34,922 | ₩35,767 | +2.11% | 124.7만 |
|---|
| 2026.06.08 | ₩35,754 | ₩35,881 | ₩35,184 | ₩35,204 | -1.54% | 133만 |
|---|
| 2026.06.05 | ₩35,526 | ₩36,337 | ₩35,405 | ₩36,035 | +1.43% | 94.3만 |
|---|
| 2026.06.04 | ₩34,761 | ₩35,472 | ₩34,708 | ₩35,445 | +1.97% | 166.8만 |
|---|
| 2026.06.03 | ₩34,600 | ₩35,190 | ₩34,252 | ₩34,466 | -0.39% | 102.5만 |
|---|
| 2026.06.02 | ₩35,003 | ₩35,177 | ₩34,600 | ₩34,600 | -1.15% | 118.2만 |
|---|
| 2026.06.01 | ₩34,641 | ₩35,070 | ₩34,536 | ₩34,909 | +0.77% | 125.5만 |
|---|
| 2026.05.29 | ₩35,405 | ₩35,418 | ₩34,634 | ₩34,641 | -2.16% | 97.8만 |
|---|
| 2026.05.28 | ₩35,727 | ₩35,807 | ₩35,284 | ₩35,405 | -0.90% | 99.5만 |
|---|
| 2026.05.27 | ₩35,244 | ₩35,955 | ₩35,244 | ₩35,807 | +1.60% | 156.8만 |
|---|
| 2026.05.26 | ₩35,298 | ₩35,484 | ₩34,788 | ₩35,197 | -0.28% | 128.8만 |
|---|
| 2026.05.22 | ₩35,083 | ₩35,432 | ₩34,869 | ₩35,325 | +0.69% | 71.2만 |
|---|
| 2026.05.21 | ₩34,976 | ₩35,526 | ₩34,574 | ₩35,083 | +0.31% | 99.7만 |
|---|
| 2026.05.20 | ₩34,962 | ₩35,197 | ₩34,681 | ₩34,976 | +0.04% | 108.7만 |
|---|
| 2026.05.19 | ₩34,372 | ₩35,030 | ₩34,077 | ₩34,962 | +1.72% | 152.2만 |
|---|
| 2026.05.18 | ₩33,621 | ₩34,555 | ₩33,568 | ₩34,439 | +2.43% | 124.8만 |
|---|
| 2026.05.15 | ₩33,528 | ₩34,185 | ₩33,501 | ₩33,541 | +0.04% | 145만 |
|---|
| 2026.05.14 | ₩33,514 | ₩34,091 | ₩33,420 | ₩33,434 | -0.24% | 126.4만 |
|---|
| 2026.05.13 | ₩34,091 | ₩34,091 | ₩33,035 | ₩33,836 | -0.75% | 171.5만 |
|---|
| 2026.05.12 | ₩34,171 | ₩34,359 | ₩33,849 | ₩34,225 | +0.16% | 119.9만 |
|---|
| 2026.05.11 | ₩34,802 | ₩34,802 | ₩33,957 | ₩34,118 | -1.97% | 111.2만 |
|---|
| 2026.05.08 | ₩35,217 | ₩35,217 | ₩34,473 | ₩34,802 | -1.18% | 116.8만 |
|---|
| 2026.05.07 | ₩35,097 | ₩35,351 | ₩34,661 | ₩34,976 | -0.34% | 123.1만 |
|---|
| 2026.05.06 | ₩35,700 | ₩36,022 | ₩35,016 | ₩35,097 | -1.69% | 131.3만 |
|---|
| 2026.05.05 | ₩35,713 | ₩35,968 | ₩35,445 | ₩35,499 | -0.60% | 99.3만 |
|---|
| 2026.05.04 | ₩35,258 | ₩35,781 | ₩35,123 | ₩35,687 | +1.22% | 144.7만 |
|---|
| 2026.05.01 | ₩35,620 | ₩35,681 | ₩35,083 | ₩35,258 | -1.02% | 114.6만 |
|---|
| 2026.04.30 | ₩35,526 | ₩36,042 | ₩35,211 | ₩35,244 | -0.79% | 149만 |
|---|
| 2026.04.29 | ₩35,941 | ₩36,585 | ₩35,157 | ₩35,432 | -1.42% | 155.5만 |
|---|
| 2026.04.28 | ₩38,275 | ₩38,295 | ₩34,520 | ₩36,049 | -5.82% | 401.1만 |
|---|
| 2026.04.27 | ₩39,361 | ₩39,361 | ₩38,516 | ₩38,530 | -2.11% | 159.3만 |
|---|
| 2026.04.24 | ₩39,254 | ₩39,422 | ₩38,972 | ₩39,361 | +0.27% | 133.1만 |
|---|
| 2026.04.23 | ₩39,026 | ₩39,583 | ₩38,852 | ₩39,267 | +0.62% | 108.9만 |
|---|
| 2026.04.22 | ₩38,905 | ₩39,254 | ₩38,691 | ₩38,731 | -0.45% | 118.7만 |
|---|
| 2026.04.21 | ₩38,597 | ₩39,239 | ₩37,954 | ₩38,892 | +0.76% | 100.5만 |
|---|
| 2026.04.20 | ₩38,946 | ₩39,334 | ₩38,288 | ₩38,302 | -1.65% | 268.5만 |
|---|
| 2026.04.17 | ₩38,275 | ₩39,113 | ₩38,168 | ₩38,892 | +1.61% | 132.1만 |
|---|
| 2026.04.16 | ₩37,591 | ₩38,423 | ₩37,551 | ₩38,409 | +2.18% | 193.1만 |
|---|
| 2026.04.15 | ₩38,530 | ₩38,597 | ₩37,309 | ₩37,591 | -2.44% | 154.4만 |
|---|
| 2026.04.14 | ₩38,288 | ₩38,946 | ₩38,020 | ₩38,624 | +0.88% | 165.1만 |
|---|
| 2026.04.13 | ₩39,308 | ₩39,495 | ₩38,275 | ₩38,530 | -1.98% | 160.8만 |
|---|
| 2026.04.10 | ₩39,562 | ₩39,971 | ₩39,080 | ₩39,187 | -0.95% | 187.7만 |
|---|
| 2026.04.09 | ₩38,825 | ₩39,898 | ₩38,557 | ₩39,683 | +2.21% | 157.3만 |
|---|
| 2026.04.08 | ₩37,846 | ₩39,247 | ₩37,551 | ₩39,106 | +3.33% | 158.3만 |
|---|
| 2026.04.07 | ₩38,235 | ₩38,617 | ₩37,873 | ₩38,060 | -0.46% | 268.4만 |
|---|
| 2026.04.06 | ₩38,087 | ₩38,691 | ₩37,765 | ₩38,651 | +1.48% | 181.9만 |
|---|
| 2026.04.02 | ₩38,208 | ₩38,691 | ₩37,973 | ₩38,047 | -0.42% | 276.5만 |
|---|
| 2026.04.01 | ₩37,511 | ₩38,382 | ₩37,256 | ₩38,355 | +2.25% | 458.9만 |
|---|
| 2026.03.31 | ₩36,518 | ₩37,578 | ₩36,153 | ₩37,511 | +2.72% | 327.8만 |
|---|
| 2026.03.30 | ₩35,888 | ₩36,465 | ₩35,620 | ₩36,330 | +1.23% | 243.5만 |
|---|
| 2026.03.27 | ₩34,641 | ₩35,854 | ₩34,627 | ₩35,794 | +3.33% | 199.8만 |
|---|
| 2026.03.26 | ₩33,863 | ₩35,003 | ₩33,789 | ₩34,641 | +2.30% | 289.8만 |
|---|
| 2026.03.25 | ₩33,474 | ₩34,406 | ₩32,857 | ₩33,514 | +0.12% | 602.6만 |
|---|
| 2026.03.24 | ₩33,112 | ₩34,060 | ₩32,119 | ₩32,830 | -0.85% | 481만 |
|---|
| 2026.03.23 | ₩31,261 | ₩32,052 | ₩31,073 | ₩31,489 | +0.73% | 116.4만 |
|---|
| 2026.03.20 | ₩31,087 | ₩31,422 | ₩30,859 | ₩31,006 | -0.26% | 252.3만 |
|---|
| 2026.03.19 | ₩31,583 | ₩31,724 | ₩30,671 | ₩30,993 | -1.87% | 104.1만 |
|---|
| 2026.03.18 | ₩31,502 | ₩31,771 | ₩31,274 | ₩31,583 | +0.26% | 199.1만 |
|---|
| 2026.03.17 | ₩32,079 | ₩32,213 | ₩31,637 | ₩31,704 | -1.17% | 84만 |
|---|
| 2026.03.16 | ₩31,556 | ₩32,106 | ₩31,435 | ₩31,771 | +0.68% | 98.3만 |
|---|
| 2026.03.13 | ₩31,516 | ₩31,918 | ₩31,342 | ₩31,409 | -0.34% | 66.5만 |
|---|
| 2026.03.12 | ₩31,342 | ₩31,905 | ₩31,181 | ₩31,342 | 0.00% | 106.2만 |
|---|
| 2026.03.11 | ₩31,797 | ₩31,811 | ₩31,046 | ₩31,529 | -0.84% | 87.3만 |
|---|
| 2026.03.10 | ₩32,455 | ₩32,709 | ₩31,757 | ₩31,865 | -1.82% | 87.1만 |
|---|
| 2026.03.09 | ₩32,280 | ₩32,629 | ₩31,744 | ₩32,522 | +0.75% | 95.5만 |
|---|
| 2026.03.06 | ₩32,321 | ₩32,589 | ₩31,945 | ₩32,548 | +0.71% | 85.6만 |
|---|
| 2026.03.05 | ₩33,112 | ₩33,212 | ₩32,321 | ₩32,535 | -1.74% | 75.5만 |
|---|
| 2026.03.04 | ₩32,790 | ₩33,353 | ₩32,475 | ₩33,300 | +1.55% | 95.8만 |
|---|
| 2026.03.03 | ₩33,380 | ₩33,487 | ₩32,589 | ₩32,589 | -2.37% | 106.1만 |
|---|
| 2026.03.02 | ₩33,259 | ₩33,836 | ₩33,045 | ₩33,742 | +1.45% | 66만 |
|---|
| 2026.02.27 | ₩33,072 | ₩33,568 | ₩33,062 | ₩33,367 | +0.89% | 67.5만 |
|---|
| 2026.02.26 | ₩33,004 | ₩33,306 | ₩32,186 | ₩33,045 | +0.12% | 73.5만 |
|---|
| 2026.02.25 | ₩33,983 | ₩33,983 | ₩32,267 | ₩32,897 | -3.20% | 136.4만 |
|---|
| 2026.02.24 | ₩33,796 | ₩34,144 | ₩33,762 | ₩34,037 | +0.71% | 90.2만 |
|---|
| 2026.02.23 | ₩33,648 | ₩33,843 | ₩33,467 | ₩33,782 | +0.40% | 79.2만 |
|---|
| 2026.02.20 | ₩33,313 | ₩33,635 | ₩33,004 | ₩33,581 | +0.81% | 82.4만 |
|---|
| 2026.02.19 | ₩33,031 | ₩33,326 | ₩33,004 | ₩33,259 | +0.69% | 57.3만 |
|---|
| 2026.02.18 | ₩33,434 | ₩33,434 | ₩32,468 | ₩33,031 | -1.20% | 120.1만 |
|---|
| 2026.02.17 | ₩33,769 | ₩34,198 | ₩33,045 | ₩33,447 | -0.95% | 56.6만 |
|---|
| 2026.02.13 | ₩33,058 | ₩33,823 | ₩32,978 | ₩33,715 | +1.99% | 90.2만 |
|---|
| 2026.02.12 | ₩33,219 | ₩33,346 | ₩32,870 | ₩32,978 | -0.73% | 48.5만 |
|---|
| 2026.02.11 | ₩32,562 | ₩33,273 | ₩32,455 | ₩33,259 | +2.14% | 71.4만 |
|---|
| 2026.02.10 | ₩32,428 | ₩32,676 | ₩32,314 | ₩32,629 | +0.62% | 70.8만 |
|---|
| 2026.02.09 | ₩32,884 | ₩32,924 | ₩32,414 | ₩32,428 | -1.39% | 56.5만 |
|---|
| 2026.02.06 | ₩32,924 | ₩33,219 | ₩32,763 | ₩32,817 | -0.33% | 90.4만 |
|---|
| 2026.02.05 | ₩32,924 | ₩33,078 | ₩32,636 | ₩32,951 | +0.08% | 107만 |
|---|
| 2026.02.04 | ₩32,535 | ₩33,072 | ₩32,401 | ₩32,763 | +0.70% | 125.5만 |
|---|
| 2026.02.03 | ₩32,401 | ₩33,179 | ₩32,240 | ₩32,321 | -0.25% | 112.3만 |
|---|
| 2026.02.02 | ₩32,079 | ₩32,562 | ₩31,999 | ₩32,455 | +1.17% | 97.2만 |
|---|
| 2026.01.30 | ₩31,824 | ₩32,079 | ₩31,502 | ₩32,052 | +0.72% | 56.9만 |
|---|
| 2026.01.29 | ₩31,851 | ₩32,066 | ₩31,603 | ₩31,824 | -0.08% | 81.5만 |
|---|
| 2026.01.28 | ₩31,797 | ₩31,972 | ₩31,610 | ₩31,717 | -0.25% | 68.1만 |
|---|
| 2026.01.27 | ₩31,543 | ₩32,079 | ₩31,462 | ₩31,891 | +1.11% | 76만 |
|---|
| 2026.01.26 | ₩30,604 | ₩31,771 | ₩30,604 | ₩31,583 | +3.20% | 159.6만 |
|---|
| 2026.01.23 | ₩31,006 | ₩31,073 | ₩30,483 | ₩30,510 | -1.60% | 55만 |
|---|
| 2026.01.22 | ₩31,046 | ₩31,355 | ₩30,959 | ₩30,979 | -0.22% | 67.1만 |
|---|
| 2026.01.21 | ₩31,516 | ₩32,012 | ₩30,953 | ₩30,993 | -1.66% | 72.4만 |
|---|
| 2026.01.20 | ₩31,395 | ₩31,429 | ₩30,979 | ₩31,342 | -0.17% | 52.1만 |
|---|
| 2026.01.16 | ₩31,274 | ₩31,556 | ₩31,104 | ₩31,449 | +0.56% | 58.7만 |
|---|
| 2026.01.15 | ₩31,449 | ₩31,650 | ₩30,865 | ₩31,395 | -0.17% | 78.7만 |
|---|
| 2026.01.14 | ₩31,167 | ₩31,757 | ₩30,979 | ₩31,449 | +0.90% | 62.3만 |
|---|
| 2026.01.13 | ₩30,510 | ₩31,234 | ₩30,364 | ₩31,167 | +2.15% | 91.4만 |
|---|
| 2026.01.12 | ₩30,175 | ₩30,557 | ₩29,920 | ₩30,510 | +1.11% | 95.2만 |
|---|
| 2026.01.09 | ₩30,081 | ₩30,295 | ₩29,799 | ₩30,148 | +0.22% | 81.4만 |
|---|
| 2026.01.08 | ₩29,062 | ₩30,101 | ₩29,062 | ₩30,067 | +3.46% | 62.8만 |
|---|
| 2026.01.07 | ₩29,156 | ₩29,316 | ₩28,901 | ₩29,115 | -0.14% | 64.1만 |
|---|
| 2026.01.06 | ₩29,102 | ₩29,330 | ₩28,981 | ₩29,129 | +0.09% | 108.1만 |
|---|
| 2026.01.05 | ₩29,692 | ₩29,826 | ₩29,075 | ₩29,102 | -1.99% | 93.8만 |
|---|
| 2026.01.02 | ₩29,974 | ₩30,094 | ₩29,558 | ₩29,705 | -0.89% | 121.3만 |
|---|
| 2025.12.31 | ₩29,880 | ₩30,054 | ₩29,838 | ₩29,947 | +0.22% | 73.4만 |
|---|
| 2025.12.30 | ₩30,215 | ₩30,309 | ₩29,772 | ₩29,893 | -1.07% | 88.4만 |
|---|
| 2025.12.29 | ₩30,041 | ₩30,363 | ₩29,980 | ₩30,322 | +0.94% | 67.5만 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,269 | ₩30,047 | ₩30,094 | -0.36% | 46.6만 |
|---|
| 2025.12.24 | ₩30,295 | ₩30,309 | ₩29,960 | ₩30,121 | -0.58% | 40만 |
|---|
| 2025.12.23 | ₩30,550 | ₩30,550 | ₩30,094 | ₩30,215 | -1.10% | 74.3만 |
|---|
| 2025.12.22 | ₩30,443 | ₩30,751 | ₩30,295 | ₩30,443 | 0.00% | 54.4만 |
|---|
| 2025.12.19 | ₩30,631 | ₩30,631 | ₩30,336 | ₩30,550 | -0.26% | 123.5만 |
|---|
| 2025.12.18 | ₩30,483 | ₩30,725 | ₩30,456 | ₩30,590 | +0.35% | 57.1만 |
|---|
| 2025.12.17 | ₩30,443 | ₩30,671 | ₩30,329 | ₩30,564 | +0.40% | 72.7만 |
|---|
| 2025.12.16 | ₩30,322 | ₩30,804 | ₩30,309 | ₩30,443 | +0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩30,349 | ₩30,416 | ₩30,067 | ₩30,336 | -0.04% | 65.4만 |
|---|
| 2025.12.12 | ₩29,772 | ₩30,242 | ₩29,705 | ₩30,215 | +1.49% | 118.1만 |
|---|
| 2025.12.11 | ₩29,290 | ₩29,819 | ₩29,223 | ₩29,652 | +1.24% | 79.1만 |
|---|
| 2025.12.10 | ₩28,981 | ₩29,276 | ₩28,820 | ₩29,129 | +0.51% | 90.5만 |
|---|
| 2025.12.09 | ₩28,941 | ₩29,209 | ₩28,659 | ₩28,981 | +0.14% | 69.3만 |
|---|
| 2025.12.08 | ₩29,410 | ₩29,437 | ₩28,874 | ₩28,941 | -1.60% | 65만 |
|---|
| 2025.12.05 | ₩29,531 | ₩29,591 | ₩29,102 | ₩29,410 | -0.41% | 75.3만 |
|---|
| 2025.12.04 | ₩29,249 | ₩29,846 | ₩29,209 | ₩29,571 | +1.10% | 104.5만 |
|---|
| 2025.12.03 | ₩28,673 | ₩29,276 | ₩28,565 | ₩29,156 | +1.68% | 116.4만 |
|---|
| 2025.12.02 | ₩29,008 | ₩29,068 | ₩28,445 | ₩28,726 | -0.97% | 149.4만 |
|---|
| 2025.12.01 | ₩28,914 | ₩29,236 | ₩28,847 | ₩29,035 | +0.42% | 104.7만 |
|---|
| 2025.11.28 | ₩28,820 | ₩29,028 | ₩28,612 | ₩28,981 | +0.56% | 40.3만 |
|---|
| 2025.11.26 | ₩28,753 | ₩28,874 | ₩28,626 | ₩28,700 | -0.19% | 61.7만 |
|---|
| 2025.11.25 | ₩28,539 | ₩28,767 | ₩28,438 | ₩28,632 | +0.33% | 100.8만 |
|---|
| 2025.11.24 | ₩28,807 | ₩28,948 | ₩28,297 | ₩28,337 | -1.63% | 100.5만 |
|---|
| 2025.11.21 | ₩28,606 | ₩29,209 | ₩28,606 | ₩28,874 | +0.94% | 71.7만 |
|---|
| 2025.11.20 | ₩28,713 | ₩28,981 | ₩28,311 | ₩28,592 | -0.42% | 78.1만 |
|---|
| 2025.11.19 | ₩28,887 | ₩29,021 | ₩28,606 | ₩28,713 | -0.60% | 67.7만 |
|---|
| 2025.11.18 | ₩28,472 | ₩28,968 | ₩28,311 | ₩28,914 | +1.55% | 76.4만 |
|---|
| 2025.11.17 | ₩28,834 | ₩28,901 | ₩28,378 | ₩28,404 | -1.49% | 196.2만 |
|---|
| 2025.11.14 | ₩29,008 | ₩29,021 | ₩28,552 | ₩28,793 | -0.74% | 71.6만 |
|---|
| 2025.11.13 | ₩29,008 | ₩29,343 | ₩28,901 | ₩29,048 | +0.14% | 68.6만 |
|---|
| 2025.11.12 | ₩29,504 | ₩29,799 | ₩29,303 | ₩29,316 | -0.64% | 92.6만 |
|---|
| 2025.11.11 | ₩29,571 | ₩29,853 | ₩29,290 | ₩29,451 | -0.41% | 88.1만 |
|---|
| 2025.11.10 | ₩29,384 | ₩29,880 | ₩29,384 | ₩29,464 | +0.27% | 87.9만 |
|---|
| 2025.11.07 | ₩29,544 | ₩29,759 | ₩29,182 | ₩29,290 | -0.86% | 162.2만 |
|---|
| 2025.11.06 | ₩29,491 | ₩29,732 | ₩29,296 | ₩29,357 | -0.45% | 91.5만 |
|---|
| 2025.11.05 | ₩29,786 | ₩29,826 | ₩29,343 | ₩29,410 | -1.26% | 96.8만 |
|---|
| 2025.11.04 | ₩29,518 | ₩29,645 | ₩29,223 | ₩29,531 | +0.05% | 86.5만 |
|---|
| 2025.11.03 | ₩29,638 | ₩29,744 | ₩28,995 | ₩29,437 | -0.68% | 207만 |
|---|
| 2025.10.31 | ₩29,679 | ₩29,886 | ₩29,263 | ₩29,719 | +0.14% | 114만 |
|---|
| 2025.10.30 | ₩29,424 | ₩30,081 | ₩29,102 | ₩29,933 | +1.73% | 124.2만 |
|---|
| 2025.10.29 | ₩30,000 | ₩30,121 | ₩29,236 | ₩29,249 | -2.50% | 150.9만 |
|---|
| 2025.10.28 | ₩30,738 | ₩30,845 | ₩28,974 | ₩30,309 | -1.40% | 200.4만 |
|---|
| 2025.10.27 | ₩28,847 | ₩29,062 | ₩28,740 | ₩28,914 | +0.23% | 174.8만 |
|---|
| 2025.10.24 | ₩29,209 | ₩29,705 | ₩28,700 | ₩28,847 | -1.24% | 69만 |
|---|
| 2025.10.23 | ₩29,223 | ₩29,343 | ₩28,780 | ₩29,035 | -0.64% | 77.6만 |
|---|
| 2025.10.22 | ₩29,786 | ₩29,786 | ₩29,162 | ₩29,223 | -1.89% | 73.1만 |
|---|
| 2025.10.21 | ₩29,786 | ₩29,786 | ₩29,464 | ₩29,491 | -0.99% | 53.7만 |
|---|
| 2025.10.20 | ₩29,692 | ₩29,933 | ₩29,491 | ₩29,638 | -0.18% | 60.6만 |
|---|
| 2025.10.17 | ₩29,169 | ₩29,853 | ₩28,914 | ₩29,759 | +2.02% | 79.7만 |
|---|
| 2025.10.16 | ₩28,874 | ₩29,182 | ₩28,760 | ₩29,129 | +0.88% | 107만 |
|---|
| 2025.10.15 | ₩28,793 | ₩29,169 | ₩28,733 | ₩28,887 | +0.33% | 85.4만 |
|---|
| 2025.10.14 | ₩28,324 | ₩28,901 | ₩28,270 | ₩28,820 | +1.75% | 69.4만 |
|---|
| 2025.10.13 | ₩28,445 | ₩28,807 | ₩28,289 | ₩28,478 | +0.12% | 78.5만 |
|---|
| 2025.10.10 | ₩29,316 | ₩29,382 | ₩28,351 | ₩28,378 | -3.20% | 92.2만 |
|---|