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 | ₩24,677 | ₩24,972 | ₩24,664 | ₩24,959 | +1.14% | 175.9만 |
| 2026.10.08 | ₩24,865 | ₩25,468 | ₩24,757 | ₩25,321 | +1.83% | 337.7만 |
| 2026.10.07 | ₩25,415 | ₩25,441 | ₩24,717 | ₩24,811 | -2.37% | 234.7만 |
| 2026.10.06 | ₩25,160 | ₩25,388 | ₩25,073 | ₩25,187 | +0.11% | 177.2만 |
| 2026.10.05 | ₩25,247 | ₩25,428 | ₩25,046 | ₩25,120 | -0.50% | 173.1만 |
| 2026.10.02 | ₩25,146 | ₩25,468 | ₩24,945 | ₩25,294 | +0.59% | 164.1만 |
| 2026.10.01 | ₩25,133 | ₩25,213 | ₩24,818 | ₩24,918 | -0.85% | 188.4만 |
| 2026.09.30 | ₩25,535 | ₩25,562 | ₩25,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,106 |
| -1.68% |
| 147.1만 |
| 2026.09.29 | ₩25,616 | ₩25,770 | ₩25,428 | ₩25,495 | -0.47% | 140.3만 |
|---|
| 2026.09.28 | ₩25,535 | ₩25,891 | ₩25,240 | ₩25,669 | +0.53% | 198.1만 |
|---|
| 2026.09.25 | ₩25,482 | ₩25,703 | ₩25,482 | ₩25,535 | +0.21% | 143만 |
|---|
| 2026.09.24 | ₩25,535 | ₩25,643 | ₩25,230 | ₩25,495 | -0.16% | 197.3만 |
|---|
| 2026.09.23 | ₩26,260 | ₩26,300 | ₩25,354 | ₩25,388 | -3.32% | 263.6만 |
|---|
| 2026.09.22 | ₩26,756 | ₩26,756 | ₩26,192 | ₩26,233 | -1.95% | 149.8만 |
|---|
| 2026.09.21 | ₩26,581 | ₩26,990 | ₩26,555 | ₩26,635 | +0.20% | 251.3만 |
|---|
| 2026.09.18 | ₩26,313 | ₩26,769 | ₩26,300 | ₩26,581 | +1.02% | 680.5만 |
|---|
| 2026.09.17 | ₩26,823 | ₩26,997 | ₩26,501 | ₩26,541 | -1.05% | 183.9만 |
|---|
| 2026.09.16 | ₩26,930 | ₩27,185 | ₩26,652 | ₩26,756 | -0.65% | 165.9만 |
|---|
| 2026.09.15 | ₩27,265 | ₩27,265 | ₩26,689 | ₩26,930 | -1.23% | 202.7만 |
|---|
| 2026.09.14 | ₩27,467 | ₩27,681 | ₩27,084 | ₩27,239 | -0.83% | 235.1만 |
|---|
| 2026.09.11 | ₩27,849 | ₩28,003 | ₩26,890 | ₩27,171 | -2.43% | 195.4만 |
|---|
| 2026.09.10 | ₩27,627 | ₩28,191 | ₩27,560 | ₩27,614 | -0.05% | 199만 |
|---|
| 2026.09.09 | ₩27,467 | ₩28,151 | ₩27,306 | ₩27,520 | +0.20% | 373.4만 |
|---|
| 2026.09.08 | ₩29,465 | ₩29,679 | ₩29,351 | ₩29,518 | +0.18% | 190.9만 |
|---|
| 2026.09.04 | ₩29,358 | ₩29,867 | ₩29,331 | ₩29,465 | +0.37% | 157.3만 |
|---|
| 2026.09.03 | ₩29,666 | ₩29,839 | ₩29,210 | ₩29,545 | -0.41% | 194.2만 |
|---|
| 2026.09.02 | ₩29,438 | ₩30,310 | ₩29,371 | ₩30,042 | +2.05% | 159.3만 |
|---|
| 2026.09.01 | ₩29,505 | ₩29,626 | ₩29,183 | ₩29,290 | -0.73% | 120.8만 |
|---|
| 2026.08.31 | ₩29,451 | ₩29,505 | ₩29,317 | ₩29,384 | -0.23% | 143.8만 |
|---|
| 2026.08.28 | ₩29,746 | ₩29,867 | ₩29,344 | ₩29,425 | -1.08% | 129.1만 |
|---|
| 2026.08.27 | ₩29,639 | ₩29,800 | ₩29,270 | ₩29,653 | +0.05% | 126.9만 |
|---|
| 2026.08.26 | ₩29,800 | ₩30,042 | ₩29,532 | ₩29,586 | -0.72% | 108.8만 |
|---|
| 2026.08.25 | ₩29,867 | ₩30,029 | ₩29,465 | ₩29,840 | -0.09% | 168.9만 |
|---|
| 2026.08.24 | ₩29,881 | ₩30,109 | ₩29,834 | ₩29,921 | +0.13% | 135.9만 |
|---|
| 2026.08.21 | ₩29,934 | ₩30,068 | ₩29,686 | ₩29,840 | -0.31% | 109.8만 |
|---|
| 2026.08.20 | ₩30,135 | ₩30,316 | ₩29,814 | ₩29,881 | -0.85% | 123.2만 |
|---|
| 2026.08.19 | ₩30,283 | ₩30,618 | ₩30,135 | ₩30,243 | -0.13% | 183만 |
|---|
| 2026.08.18 | ₩30,571 | ₩30,746 | ₩30,176 | ₩30,216 | -1.16% | 174.5만 |
|---|
| 2026.08.17 | ₩30,444 | ₩30,591 | ₩30,182 | ₩30,323 | -0.40% | 148.2만 |
|---|
| 2026.08.14 | ₩30,484 | ₩30,699 | ₩30,337 | ₩30,524 | +0.13% | 167.2만 |
|---|
| 2026.08.13 | ₩30,310 | ₩30,913 | ₩30,075 | ₩30,135 | -0.58% | 234.4만 |
|---|
| 2026.08.12 | ₩31,705 | ₩31,825 | ₩30,457 | ₩30,498 | -3.81% | 277.5만 |
|---|
| 2026.08.11 | ₩31,718 | ₩32,724 | ₩31,195 | ₩32,026 | +0.97% | 340.7만 |
|---|
| 2026.08.10 | ₩33,824 | ₩33,846 | ₩32,456 | ₩32,777 | -3.09% | 219만 |
|---|
| 2026.08.07 | ₩33,529 | ₩34,092 | ₩33,522 | ₩34,065 | +1.60% | 90.7만 |
|---|
| 2026.08.06 | ₩34,239 | ₩34,360 | ₩33,435 | ₩33,636 | -1.76% | 76.1만 |
|---|
| 2026.08.05 | ₩34,199 | ₩34,548 | ₩33,824 | ₩33,837 | -1.06% | 115.1만 |
|---|
| 2026.08.04 | ₩34,843 | ₩35,004 | ₩33,944 | ₩33,984 | -2.46% | 136.2만 |
|---|
| 2026.08.03 | ₩35,004 | ₩35,071 | ₩34,212 | ₩34,843 | -0.46% | 177.7만 |
|---|
| 2026.07.31 | ₩35,808 | ₩35,808 | ₩34,709 | ₩34,923 | -2.47% | 73.7만 |
|---|
| 2026.07.30 | ₩36,117 | ₩36,331 | ₩35,151 | ₩35,661 | -1.26% | 130.7만 |
|---|
| 2026.07.29 | ₩36,291 | ₩36,747 | ₩36,291 | ₩36,667 | +1.03% | 99.3만 |
|---|
| 2026.07.28 | ₩36,063 | ₩36,922 | ₩35,875 | ₩36,345 | +0.78% | 88.1만 |
|---|
| 2026.07.27 | ₩35,272 | ₩35,889 | ₩35,245 | ₩35,648 | +1.06% | 91.7만 |
|---|
| 2026.07.24 | ₩35,192 | ₩35,473 | ₩35,078 | ₩35,218 | +0.08% | 91.1만 |
|---|
| 2026.07.23 | ₩35,084 | ₩35,285 | ₩34,829 | ₩35,004 | -0.23% | 76.6만 |
|---|
| 2026.07.22 | ₩35,795 | ₩35,949 | ₩35,218 | ₩35,460 | -0.94% | 125.2만 |
|---|
| 2026.07.21 | ₩34,655 | ₩35,594 | ₩34,655 | ₩35,554 | +2.59% | 92.6만 |
|---|
| 2026.07.20 | ₩34,561 | ₩34,964 | ₩34,266 | ₩34,736 | +0.50% | 107.6만 |
|---|
| 2026.07.17 | ₩34,615 | ₩35,071 | ₩34,212 | ₩34,561 | -0.15% | 91.7만 |
|---|
| 2026.07.16 | ₩33,515 | ₩34,494 | ₩33,388 | ₩34,360 | +2.52% | 141.7만 |
|---|
| 2026.07.15 | ₩33,140 | ₩33,837 | ₩32,959 | ₩33,207 | +0.20% | 179.2만 |
|---|
| 2026.07.14 | ₩33,193 | ₩33,287 | ₩32,858 | ₩33,113 | -0.24% | 155.3만 |
|---|
| 2026.07.13 | ₩33,301 | ₩33,368 | ₩32,724 | ₩33,166 | -0.40% | 184만 |
|---|
| 2026.07.10 | ₩33,140 | ₩33,535 | ₩32,965 | ₩33,086 | -0.16% | 171.3만 |
|---|
| 2026.07.09 | ₩33,368 | ₩33,656 | ₩33,073 | ₩33,274 | -0.28% | 111.5만 |
|---|
| 2026.07.08 | ₩33,756 | ₩33,817 | ₩33,140 | ₩33,354 | -1.19% | 127.6만 |
|---|
| 2026.07.07 | ₩33,368 | ₩33,904 | ₩33,279 | ₩33,569 | +0.60% | 125.2만 |
|---|
| 2026.07.06 | ₩32,979 | ₩33,193 | ₩32,724 | ₩32,925 | -0.16% | 178.7만 |
|---|
| 2026.07.02 | ₩32,912 | ₩33,032 | ₩32,549 | ₩32,965 | +0.16% | 127만 |
|---|
| 2026.07.01 | ₩32,536 | ₩32,871 | ₩32,469 | ₩32,684 | +0.45% | 129.9만 |
|---|
| 2026.06.30 | ₩33,327 | ₩33,327 | ₩32,409 | ₩32,536 | -2.37% | 109.4만 |
|---|
| 2026.06.29 | ₩33,770 | ₩33,770 | ₩33,408 | ₩33,555 | -0.64% | 91만 |
|---|
| 2026.06.26 | ₩32,898 | ₩33,783 | ₩32,898 | ₩33,689 | +2.41% | 191.9만 |
|---|
| 2026.06.25 | ₩33,073 | ₩33,555 | ₩32,697 | ₩32,737 | -1.01% | 118만 |
|---|
| 2026.06.24 | ₩33,475 | ₩33,763 | ₩32,979 | ₩33,099 | -1.12% | 114.5만 |
|---|
| 2026.06.23 | ₩33,314 | ₩33,549 | ₩33,019 | ₩33,488 | +0.52% | 114.2만 |
|---|
| 2026.06.22 | ₩33,287 | ₩33,461 | ₩32,885 | ₩32,898 | -1.17% | 113.9만 |
|---|
| 2026.06.18 | ₩33,555 | ₩33,917 | ₩33,046 | ₩33,448 | -0.32% | 160.5만 |
|---|
| 2026.06.17 | ₩34,440 | ₩34,910 | ₩33,086 | ₩33,569 | -2.53% | 129.7만 |
|---|
| 2026.06.16 | ₩34,977 | ₩35,024 | ₩34,119 | ₩34,803 | -0.50% | 202.1만 |
|---|
| 2026.06.15 | ₩35,795 | ₩36,061 | ₩34,722 | ₩34,776 | -2.85% | 138.1만 |
|---|
| 2026.06.12 | ₩35,554 | ₩36,124 | ₩35,473 | ₩35,902 | +0.98% | 93만 |
|---|
| 2026.06.11 | ₩36,050 | ₩36,318 | ₩35,621 | ₩35,648 | -1.12% | 83.4만 |
|---|
| 2026.06.10 | ₩36,090 | ₩36,197 | ₩35,205 | ₩35,983 | -0.30% | 96.4만 |
|---|
| 2026.06.09 | ₩35,031 | ₩36,204 | ₩34,923 | ₩35,768 | +2.11% | 124.7만 |
|---|
| 2026.06.08 | ₩35,755 | ₩35,882 | ₩35,185 | ₩35,205 | -1.54% | 133만 |
|---|
| 2026.06.05 | ₩35,527 | ₩36,338 | ₩35,406 | ₩36,036 | +1.43% | 94.3만 |
|---|
| 2026.06.04 | ₩34,762 | ₩35,473 | ₩34,709 | ₩35,446 | +1.97% | 166.8만 |
|---|
| 2026.06.03 | ₩34,601 | ₩35,192 | ₩34,253 | ₩34,467 | -0.39% | 102.5만 |
|---|
| 2026.06.02 | ₩35,004 | ₩35,178 | ₩34,601 | ₩34,601 | -1.15% | 118.2만 |
|---|
| 2026.06.01 | ₩34,642 | ₩35,071 | ₩34,537 | ₩34,910 | +0.77% | 125.5만 |
|---|
| 2026.05.29 | ₩35,406 | ₩35,420 | ₩34,635 | ₩34,642 | -2.16% | 97.8만 |
|---|
| 2026.05.28 | ₩35,728 | ₩35,808 | ₩35,285 | ₩35,406 | -0.90% | 99.5만 |
|---|
| 2026.05.27 | ₩35,245 | ₩35,956 | ₩35,245 | ₩35,808 | +1.60% | 156.8만 |
|---|
| 2026.05.26 | ₩35,299 | ₩35,485 | ₩34,789 | ₩35,198 | -0.28% | 128.8만 |
|---|
| 2026.05.22 | ₩35,084 | ₩35,433 | ₩34,870 | ₩35,326 | +0.69% | 71.2만 |
|---|
| 2026.05.21 | ₩34,977 | ₩35,527 | ₩34,575 | ₩35,084 | +0.31% | 99.7만 |
|---|
| 2026.05.20 | ₩34,964 | ₩35,198 | ₩34,682 | ₩34,977 | +0.04% | 108.7만 |
|---|
| 2026.05.19 | ₩34,373 | ₩35,031 | ₩34,078 | ₩34,964 | +1.72% | 152.2만 |
|---|
| 2026.05.18 | ₩33,622 | ₩34,556 | ₩33,569 | ₩34,440 | +2.43% | 124.8만 |
|---|
| 2026.05.15 | ₩33,529 | ₩34,186 | ₩33,502 | ₩33,542 | +0.04% | 145만 |
|---|
| 2026.05.14 | ₩33,515 | ₩34,092 | ₩33,421 | ₩33,435 | -0.24% | 126.4만 |
|---|
| 2026.05.13 | ₩34,092 | ₩34,092 | ₩33,036 | ₩33,837 | -0.75% | 171.5만 |
|---|
| 2026.05.12 | ₩34,172 | ₩34,360 | ₩33,850 | ₩34,226 | +0.16% | 119.9만 |
|---|
| 2026.05.11 | ₩34,803 | ₩34,803 | ₩33,958 | ₩34,119 | -1.97% | 111.2만 |
|---|
| 2026.05.08 | ₩35,218 | ₩35,218 | ₩34,474 | ₩34,803 | -1.18% | 116.8만 |
|---|
| 2026.05.07 | ₩35,098 | ₩35,352 | ₩34,662 | ₩34,977 | -0.34% | 123.1만 |
|---|
| 2026.05.06 | ₩35,701 | ₩36,023 | ₩35,017 | ₩35,098 | -1.69% | 131.3만 |
|---|
| 2026.05.05 | ₩35,715 | ₩35,969 | ₩35,446 | ₩35,500 | -0.60% | 99.3만 |
|---|
| 2026.05.04 | ₩35,259 | ₩35,782 | ₩35,124 | ₩35,688 | +1.22% | 144.7만 |
|---|
| 2026.05.01 | ₩35,621 | ₩35,682 | ₩35,084 | ₩35,259 | -1.02% | 114.6만 |
|---|
| 2026.04.30 | ₩35,527 | ₩36,043 | ₩35,212 | ₩35,245 | -0.79% | 149만 |
|---|
| 2026.04.29 | ₩35,943 | ₩36,586 | ₩35,158 | ₩35,433 | -1.42% | 155.5만 |
|---|
| 2026.04.28 | ₩38,276 | ₩38,296 | ₩34,521 | ₩36,050 | -5.82% | 401.1만 |
|---|
| 2026.04.27 | ₩39,362 | ₩39,362 | ₩38,518 | ₩38,531 | -2.11% | 159.3만 |
|---|
| 2026.04.24 | ₩39,255 | ₩39,423 | ₩38,974 | ₩39,362 | +0.27% | 133.1만 |
|---|
| 2026.04.23 | ₩39,027 | ₩39,584 | ₩38,853 | ₩39,269 | +0.62% | 108.9만 |
|---|
| 2026.04.22 | ₩38,906 | ₩39,255 | ₩38,692 | ₩38,732 | -0.45% | 118.7만 |
|---|
| 2026.04.21 | ₩38,598 | ₩39,240 | ₩37,956 | ₩38,893 | +0.76% | 100.5만 |
|---|
| 2026.04.20 | ₩38,947 | ₩39,336 | ₩38,290 | ₩38,303 | -1.65% | 268.5만 |
|---|
| 2026.04.17 | ₩38,276 | ₩39,114 | ₩38,169 | ₩38,893 | +1.61% | 132.1만 |
|---|
| 2026.04.16 | ₩37,592 | ₩38,424 | ₩37,552 | ₩38,410 | +2.18% | 193.1만 |
|---|
| 2026.04.15 | ₩38,531 | ₩38,598 | ₩37,311 | ₩37,592 | -2.44% | 154.4만 |
|---|
| 2026.04.14 | ₩38,290 | ₩38,947 | ₩38,021 | ₩38,625 | +0.88% | 165.1만 |
|---|
| 2026.04.13 | ₩39,309 | ₩39,497 | ₩38,276 | ₩38,531 | -1.98% | 160.8만 |
|---|
| 2026.04.10 | ₩39,564 | ₩39,973 | ₩39,081 | ₩39,188 | -0.95% | 187.7만 |
|---|
| 2026.04.09 | ₩38,826 | ₩39,899 | ₩38,558 | ₩39,684 | +2.21% | 157.3만 |
|---|
| 2026.04.08 | ₩37,847 | ₩39,248 | ₩37,552 | ₩39,108 | +3.33% | 158.3만 |
|---|
| 2026.04.07 | ₩38,236 | ₩38,618 | ₩37,874 | ₩38,062 | -0.46% | 268.4만 |
|---|
| 2026.04.06 | ₩38,088 | ₩38,692 | ₩37,767 | ₩38,652 | +1.48% | 181.9만 |
|---|
| 2026.04.02 | ₩38,209 | ₩38,692 | ₩37,974 | ₩38,048 | -0.42% | 276.5만 |
|---|
| 2026.04.01 | ₩37,512 | ₩38,383 | ₩37,257 | ₩38,357 | +2.25% | 458.9만 |
|---|
| 2026.03.31 | ₩36,519 | ₩37,579 | ₩36,154 | ₩37,512 | +2.72% | 327.8만 |
|---|
| 2026.03.30 | ₩35,889 | ₩36,466 | ₩35,621 | ₩36,331 | +1.23% | 243.5만 |
|---|
| 2026.03.27 | ₩34,642 | ₩35,855 | ₩34,628 | ₩35,795 | +3.33% | 199.8만 |
|---|
| 2026.03.26 | ₩33,864 | ₩35,004 | ₩33,790 | ₩34,642 | +2.30% | 289.8만 |
|---|
| 2026.03.25 | ₩33,475 | ₩34,407 | ₩32,858 | ₩33,515 | +0.12% | 602.6만 |
|---|
| 2026.03.24 | ₩33,113 | ₩34,061 | ₩32,120 | ₩32,831 | -0.85% | 481만 |
|---|
| 2026.03.23 | ₩31,262 | ₩32,053 | ₩31,074 | ₩31,490 | +0.73% | 116.4만 |
|---|
| 2026.03.20 | ₩31,088 | ₩31,423 | ₩30,860 | ₩31,007 | -0.26% | 252.3만 |
|---|
| 2026.03.19 | ₩31,584 | ₩31,725 | ₩30,672 | ₩30,994 | -1.87% | 104.1만 |
|---|
| 2026.03.18 | ₩31,503 | ₩31,772 | ₩31,275 | ₩31,584 | +0.26% | 199.1만 |
|---|
| 2026.03.17 | ₩32,080 | ₩32,214 | ₩31,637 | ₩31,705 | -1.17% | 84만 |
|---|
| 2026.03.16 | ₩31,557 | ₩32,107 | ₩31,436 | ₩31,772 | +0.68% | 98.3만 |
|---|
| 2026.03.13 | ₩31,517 | ₩31,919 | ₩31,342 | ₩31,409 | -0.34% | 66.5만 |
|---|
| 2026.03.12 | ₩31,342 | ₩31,906 | ₩31,182 | ₩31,342 | 0.00% | 106.2만 |
|---|
| 2026.03.11 | ₩31,798 | ₩31,812 | ₩31,047 | ₩31,530 | -0.84% | 87.3만 |
|---|
| 2026.03.10 | ₩32,456 | ₩32,710 | ₩31,758 | ₩31,865 | -1.82% | 87.1만 |
|---|
| 2026.03.09 | ₩32,281 | ₩32,630 | ₩31,745 | ₩32,523 | +0.75% | 95.5만 |
|---|
| 2026.03.06 | ₩32,321 | ₩32,590 | ₩31,946 | ₩32,549 | +0.71% | 85.6만 |
|---|
| 2026.03.05 | ₩33,113 | ₩33,213 | ₩32,321 | ₩32,536 | -1.74% | 75.5만 |
|---|
| 2026.03.04 | ₩32,791 | ₩33,354 | ₩32,476 | ₩33,301 | +1.55% | 95.8만 |
|---|
| 2026.03.03 | ₩33,381 | ₩33,488 | ₩32,590 | ₩32,590 | -2.37% | 106.1만 |
|---|
| 2026.03.02 | ₩33,260 | ₩33,837 | ₩33,046 | ₩33,743 | +1.45% | 66만 |
|---|
| 2026.02.27 | ₩33,073 | ₩33,569 | ₩33,063 | ₩33,368 | +0.89% | 67.5만 |
|---|
| 2026.02.26 | ₩33,005 | ₩33,307 | ₩32,187 | ₩33,046 | +0.12% | 73.5만 |
|---|
| 2026.02.25 | ₩33,984 | ₩33,984 | ₩32,268 | ₩32,898 | -3.20% | 136.4만 |
|---|
| 2026.02.24 | ₩33,797 | ₩34,145 | ₩33,763 | ₩34,038 | +0.71% | 90.2만 |
|---|
| 2026.02.23 | ₩33,649 | ₩33,844 | ₩33,468 | ₩33,783 | +0.40% | 79.2만 |
|---|
| 2026.02.20 | ₩33,314 | ₩33,636 | ₩33,005 | ₩33,582 | +0.81% | 82.4만 |
|---|
| 2026.02.19 | ₩33,032 | ₩33,327 | ₩33,005 | ₩33,260 | +0.69% | 57.3만 |
|---|
| 2026.02.18 | ₩33,435 | ₩33,435 | ₩32,469 | ₩33,032 | -1.20% | 120.1만 |
|---|
| 2026.02.17 | ₩33,770 | ₩34,199 | ₩33,046 | ₩33,448 | -0.95% | 56.6만 |
|---|
| 2026.02.13 | ₩33,059 | ₩33,824 | ₩32,979 | ₩33,716 | +1.99% | 90.2만 |
|---|
| 2026.02.12 | ₩33,220 | ₩33,347 | ₩32,871 | ₩32,979 | -0.73% | 48.5만 |
|---|
| 2026.02.11 | ₩32,563 | ₩33,274 | ₩32,456 | ₩33,260 | +2.14% | 71.4만 |
|---|
| 2026.02.10 | ₩32,429 | ₩32,677 | ₩32,315 | ₩32,630 | +0.62% | 70.8만 |
|---|
| 2026.02.09 | ₩32,885 | ₩32,925 | ₩32,415 | ₩32,429 | -1.39% | 56.5만 |
|---|
| 2026.02.06 | ₩32,925 | ₩33,220 | ₩32,764 | ₩32,818 | -0.33% | 90.4만 |
|---|
| 2026.02.05 | ₩32,925 | ₩33,079 | ₩32,637 | ₩32,952 | +0.08% | 107만 |
|---|
| 2026.02.04 | ₩32,536 | ₩33,073 | ₩32,402 | ₩32,764 | +0.70% | 125.5만 |
|---|
| 2026.02.03 | ₩32,402 | ₩33,180 | ₩32,241 | ₩32,321 | -0.25% | 112.3만 |
|---|
| 2026.02.02 | ₩32,080 | ₩32,563 | ₩32,000 | ₩32,456 | +1.17% | 97.2만 |
|---|
| 2026.01.30 | ₩31,825 | ₩32,080 | ₩31,503 | ₩32,053 | +0.72% | 56.9만 |
|---|
| 2026.01.29 | ₩31,852 | ₩32,067 | ₩31,604 | ₩31,825 | -0.08% | 81.5만 |
|---|
| 2026.01.28 | ₩31,798 | ₩31,973 | ₩31,611 | ₩31,718 | -0.25% | 68.1만 |
|---|
| 2026.01.27 | ₩31,544 | ₩32,080 | ₩31,463 | ₩31,892 | +1.11% | 76만 |
|---|
| 2026.01.26 | ₩30,605 | ₩31,772 | ₩30,605 | ₩31,584 | +3.20% | 159.6만 |
|---|
| 2026.01.23 | ₩31,007 | ₩31,074 | ₩30,484 | ₩30,511 | -1.60% | 55만 |
|---|
| 2026.01.22 | ₩31,047 | ₩31,356 | ₩30,960 | ₩30,980 | -0.22% | 67.1만 |
|---|
| 2026.01.21 | ₩31,517 | ₩32,013 | ₩30,954 | ₩30,994 | -1.66% | 72.4만 |
|---|
| 2026.01.20 | ₩31,396 | ₩31,430 | ₩30,980 | ₩31,342 | -0.17% | 52.1만 |
|---|
| 2026.01.16 | ₩31,275 | ₩31,557 | ₩31,105 | ₩31,450 | +0.56% | 58.7만 |
|---|
| 2026.01.15 | ₩31,450 | ₩31,651 | ₩30,866 | ₩31,396 | -0.17% | 78.7만 |
|---|
| 2026.01.14 | ₩31,168 | ₩31,758 | ₩30,980 | ₩31,450 | +0.90% | 62.3만 |
|---|
| 2026.01.13 | ₩30,511 | ₩31,235 | ₩30,365 | ₩31,168 | +2.15% | 91.4만 |
|---|
| 2026.01.12 | ₩30,176 | ₩30,558 | ₩29,921 | ₩30,511 | +1.11% | 95.2만 |
|---|
| 2026.01.09 | ₩30,082 | ₩30,296 | ₩29,800 | ₩30,149 | +0.22% | 81.4만 |
|---|
| 2026.01.08 | ₩29,063 | ₩30,102 | ₩29,063 | ₩30,068 | +3.46% | 62.8만 |
|---|
| 2026.01.07 | ₩29,156 | ₩29,317 | ₩28,902 | ₩29,116 | -0.14% | 64.1만 |
|---|
| 2026.01.06 | ₩29,103 | ₩29,331 | ₩28,982 | ₩29,130 | +0.09% | 108.1만 |
|---|
| 2026.01.05 | ₩29,693 | ₩29,827 | ₩29,076 | ₩29,103 | -1.99% | 93.8만 |
|---|
| 2026.01.02 | ₩29,974 | ₩30,095 | ₩29,559 | ₩29,706 | -0.89% | 121.3만 |
|---|
| 2025.12.31 | ₩29,881 | ₩30,055 | ₩29,839 | ₩29,948 | +0.22% | 73.4만 |
|---|
| 2025.12.30 | ₩30,216 | ₩30,310 | ₩29,773 | ₩29,894 | -1.07% | 88.4만 |
|---|
| 2025.12.29 | ₩30,042 | ₩30,363 | ₩29,981 | ₩30,323 | +0.94% | 67.5만 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,270 | ₩30,048 | ₩30,095 | -0.36% | 46.6만 |
|---|
| 2025.12.24 | ₩30,296 | ₩30,310 | ₩29,961 | ₩30,122 | -0.58% | 40만 |
|---|
| 2025.12.23 | ₩30,551 | ₩30,551 | ₩30,095 | ₩30,216 | -1.10% | 74.3만 |
|---|
| 2025.12.22 | ₩30,444 | ₩30,752 | ₩30,296 | ₩30,444 | 0.00% | 54.4만 |
|---|
| 2025.12.19 | ₩30,632 | ₩30,632 | ₩30,337 | ₩30,551 | -0.26% | 123.5만 |
|---|
| 2025.12.18 | ₩30,484 | ₩30,726 | ₩30,457 | ₩30,591 | +0.35% | 57.1만 |
|---|
| 2025.12.17 | ₩30,444 | ₩30,672 | ₩30,330 | ₩30,565 | +0.40% | 72.7만 |
|---|
| 2025.12.16 | ₩30,323 | ₩30,805 | ₩30,310 | ₩30,444 | +0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩30,350 | ₩30,417 | ₩30,068 | ₩30,337 | -0.04% | 65.4만 |
|---|
| 2025.12.12 | ₩29,773 | ₩30,243 | ₩29,706 | ₩30,216 | +1.49% | 118.1만 |
|---|
| 2025.12.11 | ₩29,290 | ₩29,820 | ₩29,223 | ₩29,653 | +1.24% | 79.1만 |
|---|
| 2025.12.10 | ₩28,982 | ₩29,277 | ₩28,821 | ₩29,130 | +0.51% | 90.5만 |
|---|
| 2025.12.09 | ₩28,942 | ₩29,210 | ₩28,660 | ₩28,982 | +0.14% | 69.3만 |
|---|
| 2025.12.08 | ₩29,411 | ₩29,438 | ₩28,875 | ₩28,942 | -1.60% | 65만 |
|---|
| 2025.12.05 | ₩29,532 | ₩29,592 | ₩29,103 | ₩29,411 | -0.41% | 75.3만 |
|---|
| 2025.12.04 | ₩29,250 | ₩29,847 | ₩29,210 | ₩29,572 | +1.10% | 104.5만 |
|---|
| 2025.12.03 | ₩28,674 | ₩29,277 | ₩28,566 | ₩29,156 | +1.68% | 116.4만 |
|---|
| 2025.12.02 | ₩29,009 | ₩29,069 | ₩28,446 | ₩28,727 | -0.97% | 149.4만 |
|---|
| 2025.12.01 | ₩28,915 | ₩29,237 | ₩28,848 | ₩29,036 | +0.42% | 104.7만 |
|---|
| 2025.11.28 | ₩28,821 | ₩29,029 | ₩28,613 | ₩28,982 | +0.56% | 40.3만 |
|---|
| 2025.11.26 | ₩28,754 | ₩28,875 | ₩28,627 | ₩28,700 | -0.19% | 61.7만 |
|---|
| 2025.11.25 | ₩28,539 | ₩28,767 | ₩28,439 | ₩28,633 | +0.33% | 100.8만 |
|---|
| 2025.11.24 | ₩28,808 | ₩28,949 | ₩28,298 | ₩28,338 | -1.63% | 100.5만 |
|---|
| 2025.11.21 | ₩28,607 | ₩29,210 | ₩28,607 | ₩28,875 | +0.94% | 71.7만 |
|---|
| 2025.11.20 | ₩28,714 | ₩28,982 | ₩28,311 | ₩28,593 | -0.42% | 78.1만 |
|---|
| 2025.11.19 | ₩28,888 | ₩29,022 | ₩28,607 | ₩28,714 | -0.60% | 67.7만 |
|---|
| 2025.11.18 | ₩28,472 | ₩28,969 | ₩28,311 | ₩28,915 | +1.55% | 76.4만 |
|---|
| 2025.11.17 | ₩28,835 | ₩28,902 | ₩28,379 | ₩28,405 | -1.49% | 196.2만 |
|---|
| 2025.11.14 | ₩29,009 | ₩29,022 | ₩28,553 | ₩28,794 | -0.74% | 71.6만 |
|---|
| 2025.11.13 | ₩29,009 | ₩29,344 | ₩28,902 | ₩29,049 | +0.14% | 68.6만 |
|---|
| 2025.11.12 | ₩29,505 | ₩29,800 | ₩29,304 | ₩29,317 | -0.64% | 92.6만 |
|---|
| 2025.11.11 | ₩29,572 | ₩29,854 | ₩29,290 | ₩29,451 | -0.41% | 88.1만 |
|---|
| 2025.11.10 | ₩29,384 | ₩29,881 | ₩29,384 | ₩29,465 | +0.27% | 87.9만 |
|---|
| 2025.11.07 | ₩29,545 | ₩29,760 | ₩29,183 | ₩29,290 | -0.86% | 162.2만 |
|---|
| 2025.11.06 | ₩29,492 | ₩29,733 | ₩29,297 | ₩29,358 | -0.45% | 91.5만 |
|---|
| 2025.11.05 | ₩29,787 | ₩29,827 | ₩29,344 | ₩29,411 | -1.26% | 96.8만 |
|---|
| 2025.11.04 | ₩29,518 | ₩29,646 | ₩29,223 | ₩29,532 | +0.05% | 86.5만 |
|---|
| 2025.11.03 | ₩29,639 | ₩29,745 | ₩28,995 | ₩29,438 | -0.68% | 207만 |
|---|
| 2025.10.31 | ₩29,679 | ₩29,887 | ₩29,264 | ₩29,720 | +0.14% | 114만 |
|---|
| 2025.10.30 | ₩29,425 | ₩30,082 | ₩29,103 | ₩29,934 | +1.73% | 124.2만 |
|---|
| 2025.10.29 | ₩30,001 | ₩30,122 | ₩29,237 | ₩29,250 | -2.50% | 150.9만 |
|---|
| 2025.10.28 | ₩30,739 | ₩30,846 | ₩28,975 | ₩30,310 | -1.40% | 200.4만 |
|---|
| 2025.10.27 | ₩28,848 | ₩29,063 | ₩28,741 | ₩28,915 | +0.23% | 174.8만 |
|---|
| 2025.10.24 | ₩29,210 | ₩29,706 | ₩28,700 | ₩28,848 | -1.24% | 69만 |
|---|
| 2025.10.23 | ₩29,223 | ₩29,344 | ₩28,781 | ₩29,036 | -0.64% | 77.6만 |
|---|
| 2025.10.22 | ₩29,787 | ₩29,787 | ₩29,163 | ₩29,223 | -1.89% | 73.1만 |
|---|
| 2025.10.21 | ₩29,787 | ₩29,787 | ₩29,465 | ₩29,492 | -0.99% | 53.7만 |
|---|
| 2025.10.20 | ₩29,693 | ₩29,934 | ₩29,492 | ₩29,639 | -0.18% | 60.6만 |
|---|
| 2025.10.17 | ₩29,170 | ₩29,854 | ₩28,915 | ₩29,760 | +2.02% | 79.7만 |
|---|
| 2025.10.16 | ₩28,875 | ₩29,183 | ₩28,761 | ₩29,130 | +0.88% | 107만 |
|---|
| 2025.10.15 | ₩28,794 | ₩29,170 | ₩28,734 | ₩28,888 | +0.33% | 85.4만 |
|---|
| 2025.10.14 | ₩28,325 | ₩28,902 | ₩28,271 | ₩28,821 | +1.75% | 69.4만 |
|---|
| 2025.10.13 | ₩28,446 | ₩28,808 | ₩28,290 | ₩28,479 | +0.12% | 78.5만 |
|---|
| 2025.10.10 | ₩29,317 | ₩29,383 | ₩28,352 | ₩28,379 | -3.20% | 92.2만 |
|---|