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 | ₩24,662 | ₩24,957 | +1.14% | 175.9만 |
| 2026.10.08 | ₩24,863 | ₩25,467 | ₩24,756 | ₩25,319 | +1.83% | 337.7만 |
| 2026.10.07 | ₩25,413 | ₩25,440 | ₩24,716 | ₩24,810 | -2.37% | 234.7만 |
| 2026.10.06 | ₩25,158 | ₩25,386 | ₩25,071 | ₩25,185 | +0.11% | 177.2만 |
| 2026.10.05 | ₩25,246 | ₩25,427 | ₩25,044 | ₩25,118 | -0.50% | 173.1만 |
| 2026.10.02 | ₩25,145 | ₩25,467 | ₩24,944 | ₩25,293 | +0.59% | 164.1만 |
| 2026.10.01 | ₩25,132 | ₩25,212 | ₩24,816 | ₩24,917 | -0.85% | 188.4만 |
| 2026.09.30 | ₩25,534 | ₩25,561 | ₩25,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,105 |
| -1.68% |
| 147.1만 |
| 2026.09.29 | ₩25,614 | ₩25,769 | ₩25,427 | ₩25,494 | -0.47% | 140.3만 |
|---|
| 2026.09.28 | ₩25,534 | ₩25,889 | ₩25,239 | ₩25,668 | +0.53% | 198.1만 |
|---|
| 2026.09.25 | ₩25,480 | ₩25,702 | ₩25,480 | ₩25,534 | +0.21% | 143만 |
|---|
| 2026.09.24 | ₩25,534 | ₩25,641 | ₩25,228 | ₩25,494 | -0.16% | 197.3만 |
|---|
| 2026.09.23 | ₩26,258 | ₩26,298 | ₩25,353 | ₩25,386 | -3.32% | 263.6만 |
|---|
| 2026.09.22 | ₩26,754 | ₩26,754 | ₩26,191 | ₩26,231 | -1.95% | 149.8만 |
|---|
| 2026.09.21 | ₩26,580 | ₩26,989 | ₩26,553 | ₩26,634 | +0.20% | 251.3만 |
|---|
| 2026.09.18 | ₩26,312 | ₩26,768 | ₩26,298 | ₩26,580 | +1.02% | 680.5만 |
|---|
| 2026.09.17 | ₩26,821 | ₩26,996 | ₩26,500 | ₩26,540 | -1.05% | 183.9만 |
|---|
| 2026.09.16 | ₩26,929 | ₩27,183 | ₩26,651 | ₩26,754 | -0.65% | 165.9만 |
|---|
| 2026.09.15 | ₩27,264 | ₩27,264 | ₩26,687 | ₩26,929 | -1.23% | 202.7만 |
|---|
| 2026.09.14 | ₩27,465 | ₩27,680 | ₩27,083 | ₩27,237 | -0.83% | 235.1만 |
|---|
| 2026.09.11 | ₩27,847 | ₩28,002 | ₩26,888 | ₩27,170 | -2.43% | 195.4만 |
|---|
| 2026.09.10 | ₩27,626 | ₩28,189 | ₩27,559 | ₩27,613 | -0.05% | 199만 |
|---|
| 2026.09.09 | ₩27,465 | ₩28,149 | ₩27,304 | ₩27,519 | +0.20% | 373.4만 |
|---|
| 2026.09.08 | ₩29,463 | ₩29,678 | ₩29,349 | ₩29,517 | +0.18% | 190.9만 |
|---|
| 2026.09.04 | ₩29,356 | ₩29,866 | ₩29,329 | ₩29,463 | +0.37% | 157.3만 |
|---|
| 2026.09.03 | ₩29,664 | ₩29,837 | ₩29,209 | ₩29,544 | -0.41% | 194.2만 |
|---|
| 2026.09.02 | ₩29,436 | ₩30,308 | ₩29,369 | ₩30,040 | +2.05% | 159.3만 |
|---|
| 2026.09.01 | ₩29,504 | ₩29,624 | ₩29,182 | ₩29,289 | -0.73% | 120.8만 |
|---|
| 2026.08.31 | ₩29,450 | ₩29,504 | ₩29,316 | ₩29,383 | -0.23% | 143.8만 |
|---|
| 2026.08.28 | ₩29,745 | ₩29,866 | ₩29,343 | ₩29,423 | -1.08% | 129.1만 |
|---|
| 2026.08.27 | ₩29,638 | ₩29,799 | ₩29,269 | ₩29,651 | +0.05% | 126.9만 |
|---|
| 2026.08.26 | ₩29,799 | ₩30,040 | ₩29,530 | ₩29,584 | -0.72% | 108.8만 |
|---|
| 2026.08.25 | ₩29,866 | ₩30,028 | ₩29,463 | ₩29,839 | -0.09% | 168.9만 |
|---|
| 2026.08.24 | ₩29,879 | ₩30,107 | ₩29,832 | ₩29,919 | +0.13% | 135.9만 |
|---|
| 2026.08.21 | ₩29,933 | ₩30,067 | ₩29,685 | ₩29,839 | -0.31% | 109.8만 |
|---|
| 2026.08.20 | ₩30,134 | ₩30,315 | ₩29,812 | ₩29,879 | -0.85% | 123.2만 |
|---|
| 2026.08.19 | ₩30,281 | ₩30,617 | ₩30,134 | ₩30,241 | -0.13% | 183만 |
|---|
| 2026.08.18 | ₩30,570 | ₩30,744 | ₩30,174 | ₩30,214 | -1.16% | 174.5만 |
|---|
| 2026.08.17 | ₩30,442 | ₩30,590 | ₩30,181 | ₩30,322 | -0.40% | 148.2만 |
|---|
| 2026.08.14 | ₩30,483 | ₩30,697 | ₩30,335 | ₩30,523 | +0.13% | 167.2만 |
|---|
| 2026.08.13 | ₩30,308 | ₩30,912 | ₩30,073 | ₩30,134 | -0.58% | 234.4만 |
|---|
| 2026.08.12 | ₩31,703 | ₩31,824 | ₩30,456 | ₩30,496 | -3.81% | 277.5만 |
|---|
| 2026.08.11 | ₩31,716 | ₩32,722 | ₩31,193 | ₩32,025 | +0.97% | 340.7만 |
|---|
| 2026.08.10 | ₩33,822 | ₩33,845 | ₩32,454 | ₩32,776 | -3.09% | 219만 |
|---|
| 2026.08.07 | ₩33,527 | ₩34,090 | ₩33,520 | ₩34,063 | +1.60% | 90.7만 |
|---|
| 2026.08.06 | ₩34,238 | ₩34,358 | ₩33,433 | ₩33,634 | -1.76% | 76.1만 |
|---|
| 2026.08.05 | ₩34,197 | ₩34,546 | ₩33,822 | ₩33,835 | -1.06% | 115.1만 |
|---|
| 2026.08.04 | ₩34,841 | ₩35,002 | ₩33,942 | ₩33,983 | -2.46% | 136.2만 |
|---|
| 2026.08.03 | ₩35,002 | ₩35,069 | ₩34,211 | ₩34,841 | -0.46% | 177.7만 |
|---|
| 2026.07.31 | ₩35,807 | ₩35,807 | ₩34,707 | ₩34,921 | -2.47% | 73.7만 |
|---|
| 2026.07.30 | ₩36,115 | ₩36,330 | ₩35,149 | ₩35,659 | -1.26% | 130.7만 |
|---|
| 2026.07.29 | ₩36,289 | ₩36,745 | ₩36,289 | ₩36,665 | +1.03% | 99.3만 |
|---|
| 2026.07.28 | ₩36,061 | ₩36,920 | ₩35,874 | ₩36,343 | +0.78% | 88.1만 |
|---|
| 2026.07.27 | ₩35,270 | ₩35,887 | ₩35,243 | ₩35,646 | +1.06% | 91.7만 |
|---|
| 2026.07.24 | ₩35,190 | ₩35,471 | ₩35,076 | ₩35,216 | +0.08% | 91.1만 |
|---|
| 2026.07.23 | ₩35,082 | ₩35,284 | ₩34,828 | ₩35,002 | -0.23% | 76.6만 |
|---|
| 2026.07.22 | ₩35,793 | ₩35,947 | ₩35,216 | ₩35,458 | -0.94% | 125.2만 |
|---|
| 2026.07.21 | ₩34,653 | ₩35,592 | ₩34,653 | ₩35,552 | +2.59% | 92.6만 |
|---|
| 2026.07.20 | ₩34,559 | ₩34,962 | ₩34,264 | ₩34,734 | +0.50% | 107.6만 |
|---|
| 2026.07.17 | ₩34,613 | ₩35,069 | ₩34,211 | ₩34,559 | -0.15% | 91.7만 |
|---|
| 2026.07.16 | ₩33,513 | ₩34,492 | ₩33,386 | ₩34,358 | +2.52% | 141.7만 |
|---|
| 2026.07.15 | ₩33,138 | ₩33,835 | ₩32,957 | ₩33,205 | +0.20% | 179.2만 |
|---|
| 2026.07.14 | ₩33,191 | ₩33,285 | ₩32,856 | ₩33,111 | -0.24% | 155.3만 |
|---|
| 2026.07.13 | ₩33,299 | ₩33,366 | ₩32,722 | ₩33,165 | -0.40% | 184만 |
|---|
| 2026.07.10 | ₩33,138 | ₩33,533 | ₩32,964 | ₩33,084 | -0.16% | 171.3만 |
|---|
| 2026.07.09 | ₩33,366 | ₩33,654 | ₩33,071 | ₩33,272 | -0.28% | 111.5만 |
|---|
| 2026.07.08 | ₩33,755 | ₩33,815 | ₩33,138 | ₩33,352 | -1.19% | 127.6만 |
|---|
| 2026.07.07 | ₩33,366 | ₩33,902 | ₩33,277 | ₩33,567 | +0.60% | 125.2만 |
|---|
| 2026.07.06 | ₩32,977 | ₩33,191 | ₩32,722 | ₩32,923 | -0.16% | 178.7만 |
|---|
| 2026.07.02 | ₩32,910 | ₩33,031 | ₩32,548 | ₩32,964 | +0.16% | 127만 |
|---|
| 2026.07.01 | ₩32,534 | ₩32,870 | ₩32,467 | ₩32,682 | +0.45% | 129.9만 |
|---|
| 2026.06.30 | ₩33,326 | ₩33,326 | ₩32,407 | ₩32,534 | -2.37% | 109.4만 |
|---|
| 2026.06.29 | ₩33,768 | ₩33,768 | ₩33,406 | ₩33,554 | -0.64% | 91만 |
|---|
| 2026.06.26 | ₩32,896 | ₩33,782 | ₩32,896 | ₩33,688 | +2.41% | 191.9만 |
|---|
| 2026.06.25 | ₩33,071 | ₩33,554 | ₩32,695 | ₩32,736 | -1.01% | 118만 |
|---|
| 2026.06.24 | ₩33,473 | ₩33,761 | ₩32,977 | ₩33,098 | -1.12% | 114.5만 |
|---|
| 2026.06.23 | ₩33,312 | ₩33,547 | ₩33,017 | ₩33,487 | +0.52% | 114.2만 |
|---|
| 2026.06.22 | ₩33,285 | ₩33,460 | ₩32,883 | ₩32,896 | -1.17% | 113.9만 |
|---|
| 2026.06.18 | ₩33,554 | ₩33,916 | ₩33,044 | ₩33,446 | -0.32% | 160.5만 |
|---|
| 2026.06.17 | ₩34,439 | ₩34,908 | ₩33,084 | ₩33,567 | -2.53% | 129.7만 |
|---|
| 2026.06.16 | ₩34,975 | ₩35,022 | ₩34,117 | ₩34,801 | -0.50% | 202.1만 |
|---|
| 2026.06.15 | ₩35,793 | ₩36,059 | ₩34,720 | ₩34,774 | -2.85% | 138.1만 |
|---|
| 2026.06.12 | ₩35,552 | ₩36,122 | ₩35,471 | ₩35,900 | +0.98% | 93만 |
|---|
| 2026.06.11 | ₩36,048 | ₩36,316 | ₩35,619 | ₩35,646 | -1.12% | 83.4만 |
|---|
| 2026.06.10 | ₩36,088 | ₩36,195 | ₩35,203 | ₩35,981 | -0.30% | 96.4만 |
|---|
| 2026.06.09 | ₩35,029 | ₩36,202 | ₩34,921 | ₩35,766 | +2.11% | 124.7만 |
|---|
| 2026.06.08 | ₩35,753 | ₩35,880 | ₩35,183 | ₩35,203 | -1.54% | 133만 |
|---|
| 2026.06.05 | ₩35,525 | ₩36,336 | ₩35,404 | ₩36,035 | +1.43% | 94.3만 |
|---|
| 2026.06.04 | ₩34,761 | ₩35,471 | ₩34,707 | ₩35,444 | +1.97% | 166.8만 |
|---|
| 2026.06.03 | ₩34,600 | ₩35,190 | ₩34,251 | ₩34,466 | -0.39% | 102.5만 |
|---|
| 2026.06.02 | ₩35,002 | ₩35,176 | ₩34,600 | ₩34,600 | -1.15% | 118.2만 |
|---|
| 2026.06.01 | ₩34,640 | ₩35,069 | ₩34,535 | ₩34,908 | +0.77% | 125.5만 |
|---|
| 2026.05.29 | ₩35,404 | ₩35,418 | ₩34,633 | ₩34,640 | -2.16% | 97.8만 |
|---|
| 2026.05.28 | ₩35,726 | ₩35,807 | ₩35,284 | ₩35,404 | -0.90% | 99.5만 |
|---|
| 2026.05.27 | ₩35,243 | ₩35,954 | ₩35,243 | ₩35,807 | +1.60% | 156.8만 |
|---|
| 2026.05.26 | ₩35,297 | ₩35,483 | ₩34,787 | ₩35,196 | -0.28% | 128.8만 |
|---|
| 2026.05.22 | ₩35,082 | ₩35,431 | ₩34,868 | ₩35,324 | +0.69% | 71.2만 |
|---|
| 2026.05.21 | ₩34,975 | ₩35,525 | ₩34,573 | ₩35,082 | +0.31% | 99.7만 |
|---|
| 2026.05.20 | ₩34,962 | ₩35,196 | ₩34,680 | ₩34,975 | +0.04% | 108.7만 |
|---|
| 2026.05.19 | ₩34,372 | ₩35,029 | ₩34,077 | ₩34,962 | +1.72% | 152.2만 |
|---|
| 2026.05.18 | ₩33,621 | ₩34,554 | ₩33,567 | ₩34,439 | +2.43% | 124.8만 |
|---|
| 2026.05.15 | ₩33,527 | ₩34,184 | ₩33,500 | ₩33,540 | +0.04% | 145만 |
|---|
| 2026.05.14 | ₩33,513 | ₩34,090 | ₩33,419 | ₩33,433 | -0.24% | 126.4만 |
|---|
| 2026.05.13 | ₩34,090 | ₩34,090 | ₩33,035 | ₩33,835 | -0.75% | 171.5만 |
|---|
| 2026.05.12 | ₩34,170 | ₩34,358 | ₩33,849 | ₩34,224 | +0.16% | 119.9만 |
|---|
| 2026.05.11 | ₩34,801 | ₩34,801 | ₩33,956 | ₩34,117 | -1.97% | 111.2만 |
|---|
| 2026.05.08 | ₩35,216 | ₩35,216 | ₩34,472 | ₩34,801 | -1.18% | 116.8만 |
|---|
| 2026.05.07 | ₩35,096 | ₩35,351 | ₩34,660 | ₩34,975 | -0.34% | 123.1만 |
|---|
| 2026.05.06 | ₩35,699 | ₩36,021 | ₩35,015 | ₩35,096 | -1.69% | 131.3만 |
|---|
| 2026.05.05 | ₩35,713 | ₩35,967 | ₩35,444 | ₩35,498 | -0.60% | 99.3만 |
|---|
| 2026.05.04 | ₩35,257 | ₩35,780 | ₩35,123 | ₩35,686 | +1.22% | 144.7만 |
|---|
| 2026.05.01 | ₩35,619 | ₩35,681 | ₩35,082 | ₩35,257 | -1.02% | 114.6만 |
|---|
| 2026.04.30 | ₩35,525 | ₩36,041 | ₩35,210 | ₩35,243 | -0.79% | 149만 |
|---|
| 2026.04.29 | ₩35,941 | ₩36,584 | ₩35,156 | ₩35,431 | -1.42% | 155.5만 |
|---|
| 2026.04.28 | ₩38,274 | ₩38,294 | ₩34,519 | ₩36,048 | -5.82% | 401.1만 |
|---|
| 2026.04.27 | ₩39,360 | ₩39,360 | ₩38,516 | ₩38,529 | -2.11% | 159.3만 |
|---|
| 2026.04.24 | ₩39,253 | ₩39,421 | ₩38,971 | ₩39,360 | +0.27% | 133.1만 |
|---|
| 2026.04.23 | ₩39,025 | ₩39,582 | ₩38,851 | ₩39,267 | +0.62% | 108.9만 |
|---|
| 2026.04.22 | ₩38,904 | ₩39,253 | ₩38,690 | ₩38,730 | -0.45% | 118.7만 |
|---|
| 2026.04.21 | ₩38,596 | ₩39,238 | ₩37,954 | ₩38,891 | +0.76% | 100.5만 |
|---|
| 2026.04.20 | ₩38,945 | ₩39,334 | ₩38,288 | ₩38,301 | -1.65% | 268.5만 |
|---|
| 2026.04.17 | ₩38,274 | ₩39,112 | ₩38,167 | ₩38,891 | +1.61% | 132.1만 |
|---|
| 2026.04.16 | ₩37,590 | ₩38,422 | ₩37,550 | ₩38,408 | +2.18% | 193.1만 |
|---|
| 2026.04.15 | ₩38,529 | ₩38,596 | ₩37,309 | ₩37,590 | -2.44% | 154.4만 |
|---|
| 2026.04.14 | ₩38,288 | ₩38,945 | ₩38,019 | ₩38,623 | +0.88% | 165.1만 |
|---|
| 2026.04.13 | ₩39,307 | ₩39,495 | ₩38,274 | ₩38,529 | -1.98% | 160.8만 |
|---|
| 2026.04.10 | ₩39,562 | ₩39,971 | ₩39,079 | ₩39,186 | -0.95% | 187.7만 |
|---|
| 2026.04.09 | ₩38,824 | ₩39,897 | ₩38,556 | ₩39,682 | +2.21% | 157.3만 |
|---|
| 2026.04.08 | ₩37,845 | ₩39,246 | ₩37,550 | ₩39,106 | +3.33% | 158.3만 |
|---|
| 2026.04.07 | ₩38,234 | ₩38,616 | ₩37,872 | ₩38,060 | -0.46% | 268.4만 |
|---|
| 2026.04.06 | ₩38,086 | ₩38,690 | ₩37,765 | ₩38,650 | +1.48% | 181.9만 |
|---|
| 2026.04.02 | ₩38,207 | ₩38,690 | ₩37,972 | ₩38,046 | -0.42% | 276.5만 |
|---|
| 2026.04.01 | ₩37,510 | ₩38,381 | ₩37,255 | ₩38,355 | +2.25% | 458.9만 |
|---|
| 2026.03.31 | ₩36,517 | ₩37,577 | ₩36,153 | ₩37,510 | +2.72% | 327.8만 |
|---|
| 2026.03.30 | ₩35,887 | ₩36,464 | ₩35,619 | ₩36,330 | +1.23% | 243.5만 |
|---|
| 2026.03.27 | ₩34,640 | ₩35,854 | ₩34,626 | ₩35,793 | +3.33% | 199.8만 |
|---|
| 2026.03.26 | ₩33,862 | ₩35,002 | ₩33,788 | ₩34,640 | +2.30% | 289.8만 |
|---|
| 2026.03.25 | ₩33,473 | ₩34,405 | ₩32,856 | ₩33,513 | +0.12% | 602.6만 |
|---|
| 2026.03.24 | ₩33,111 | ₩34,059 | ₩32,119 | ₩32,829 | -0.85% | 481만 |
|---|
| 2026.03.23 | ₩31,260 | ₩32,052 | ₩31,073 | ₩31,488 | +0.73% | 116.4만 |
|---|
| 2026.03.20 | ₩31,086 | ₩31,421 | ₩30,858 | ₩31,006 | -0.26% | 252.3만 |
|---|
| 2026.03.19 | ₩31,582 | ₩31,723 | ₩30,670 | ₩30,992 | -1.87% | 104.1만 |
|---|
| 2026.03.18 | ₩31,502 | ₩31,770 | ₩31,274 | ₩31,582 | +0.26% | 199.1만 |
|---|
| 2026.03.17 | ₩32,078 | ₩32,213 | ₩31,636 | ₩31,703 | -1.17% | 84만 |
|---|
| 2026.03.16 | ₩31,555 | ₩32,105 | ₩31,435 | ₩31,770 | +0.68% | 98.3만 |
|---|
| 2026.03.13 | ₩31,515 | ₩31,917 | ₩31,341 | ₩31,408 | -0.34% | 66.5만 |
|---|
| 2026.03.12 | ₩31,341 | ₩31,904 | ₩31,180 | ₩31,341 | 0.00% | 106.2만 |
|---|
| 2026.03.11 | ₩31,797 | ₩31,810 | ₩31,046 | ₩31,529 | -0.84% | 87.3만 |
|---|
| 2026.03.10 | ₩32,454 | ₩32,709 | ₩31,757 | ₩31,864 | -1.82% | 87.1만 |
|---|
| 2026.03.09 | ₩32,280 | ₩32,628 | ₩31,743 | ₩32,521 | +0.75% | 95.5만 |
|---|
| 2026.03.06 | ₩32,320 | ₩32,588 | ₩31,944 | ₩32,548 | +0.71% | 85.6만 |
|---|
| 2026.03.05 | ₩33,111 | ₩33,212 | ₩32,320 | ₩32,534 | -1.74% | 75.5만 |
|---|
| 2026.03.04 | ₩32,789 | ₩33,352 | ₩32,474 | ₩33,299 | +1.55% | 95.8만 |
|---|
| 2026.03.03 | ₩33,379 | ₩33,487 | ₩32,588 | ₩32,588 | -2.37% | 106.1만 |
|---|
| 2026.03.02 | ₩33,259 | ₩33,835 | ₩33,044 | ₩33,741 | +1.45% | 66만 |
|---|
| 2026.02.27 | ₩33,071 | ₩33,567 | ₩33,061 | ₩33,366 | +0.89% | 67.5만 |
|---|
| 2026.02.26 | ₩33,004 | ₩33,305 | ₩32,186 | ₩33,044 | +0.12% | 73.5만 |
|---|
| 2026.02.25 | ₩33,983 | ₩33,983 | ₩32,266 | ₩32,896 | -3.20% | 136.4만 |
|---|
| 2026.02.24 | ₩33,795 | ₩34,144 | ₩33,761 | ₩34,036 | +0.71% | 90.2만 |
|---|
| 2026.02.23 | ₩33,647 | ₩33,842 | ₩33,466 | ₩33,782 | +0.40% | 79.2만 |
|---|
| 2026.02.20 | ₩33,312 | ₩33,634 | ₩33,004 | ₩33,580 | +0.81% | 82.4만 |
|---|
| 2026.02.19 | ₩33,031 | ₩33,326 | ₩33,004 | ₩33,259 | +0.69% | 57.3만 |
|---|
| 2026.02.18 | ₩33,433 | ₩33,433 | ₩32,467 | ₩33,031 | -1.20% | 120.1만 |
|---|
| 2026.02.17 | ₩33,768 | ₩34,197 | ₩33,044 | ₩33,446 | -0.95% | 56.6만 |
|---|
| 2026.02.13 | ₩33,057 | ₩33,822 | ₩32,977 | ₩33,714 | +1.99% | 90.2만 |
|---|
| 2026.02.12 | ₩33,218 | ₩33,346 | ₩32,870 | ₩32,977 | -0.73% | 48.5만 |
|---|
| 2026.02.11 | ₩32,561 | ₩33,272 | ₩32,454 | ₩33,259 | +2.14% | 71.4만 |
|---|
| 2026.02.10 | ₩32,427 | ₩32,675 | ₩32,313 | ₩32,628 | +0.62% | 70.8만 |
|---|
| 2026.02.09 | ₩32,883 | ₩32,923 | ₩32,414 | ₩32,427 | -1.39% | 56.5만 |
|---|
| 2026.02.06 | ₩32,923 | ₩33,218 | ₩32,762 | ₩32,816 | -0.33% | 90.4만 |
|---|
| 2026.02.05 | ₩32,923 | ₩33,077 | ₩32,635 | ₩32,950 | +0.08% | 107만 |
|---|
| 2026.02.04 | ₩32,534 | ₩33,071 | ₩32,400 | ₩32,762 | +0.70% | 125.5만 |
|---|
| 2026.02.03 | ₩32,400 | ₩33,178 | ₩32,239 | ₩32,320 | -0.25% | 112.3만 |
|---|
| 2026.02.02 | ₩32,078 | ₩32,561 | ₩31,998 | ₩32,454 | +1.17% | 97.2만 |
|---|
| 2026.01.30 | ₩31,824 | ₩32,078 | ₩31,502 | ₩32,052 | +0.72% | 56.9만 |
|---|
| 2026.01.29 | ₩31,850 | ₩32,065 | ₩31,602 | ₩31,824 | -0.08% | 81.5만 |
|---|
| 2026.01.28 | ₩31,797 | ₩31,971 | ₩31,609 | ₩31,716 | -0.25% | 68.1만 |
|---|
| 2026.01.27 | ₩31,542 | ₩32,078 | ₩31,462 | ₩31,891 | +1.11% | 76만 |
|---|
| 2026.01.26 | ₩30,603 | ₩31,770 | ₩30,603 | ₩31,582 | +3.20% | 159.6만 |
|---|
| 2026.01.23 | ₩31,006 | ₩31,073 | ₩30,483 | ₩30,509 | -1.60% | 55만 |
|---|
| 2026.01.22 | ₩31,046 | ₩31,354 | ₩30,959 | ₩30,979 | -0.22% | 67.1만 |
|---|
| 2026.01.21 | ₩31,515 | ₩32,011 | ₩30,952 | ₩30,992 | -1.66% | 72.4만 |
|---|
| 2026.01.20 | ₩31,394 | ₩31,428 | ₩30,979 | ₩31,341 | -0.17% | 52.1만 |
|---|
| 2026.01.16 | ₩31,274 | ₩31,555 | ₩31,103 | ₩31,448 | +0.56% | 58.7만 |
|---|
| 2026.01.15 | ₩31,448 | ₩31,649 | ₩30,865 | ₩31,394 | -0.17% | 78.7만 |
|---|
| 2026.01.14 | ₩31,166 | ₩31,757 | ₩30,979 | ₩31,448 | +0.90% | 62.3만 |
|---|
| 2026.01.13 | ₩30,509 | ₩31,234 | ₩30,363 | ₩31,166 | +2.15% | 91.4만 |
|---|
| 2026.01.12 | ₩30,174 | ₩30,556 | ₩29,919 | ₩30,509 | +1.11% | 95.2만 |
|---|
| 2026.01.09 | ₩30,080 | ₩30,295 | ₩29,799 | ₩30,147 | +0.22% | 81.4만 |
|---|
| 2026.01.08 | ₩29,061 | ₩30,100 | ₩29,061 | ₩30,067 | +3.46% | 62.8만 |
|---|
| 2026.01.07 | ₩29,155 | ₩29,316 | ₩28,900 | ₩29,115 | -0.14% | 64.1만 |
|---|
| 2026.01.06 | ₩29,101 | ₩29,329 | ₩28,981 | ₩29,128 | +0.09% | 108.1만 |
|---|
| 2026.01.05 | ₩29,691 | ₩29,825 | ₩29,074 | ₩29,101 | -1.99% | 93.8만 |
|---|
| 2026.01.02 | ₩29,973 | ₩30,094 | ₩29,557 | ₩29,705 | -0.89% | 121.3만 |
|---|
| 2025.12.31 | ₩29,879 | ₩30,053 | ₩29,837 | ₩29,946 | +0.22% | 73.4만 |
|---|
| 2025.12.30 | ₩30,214 | ₩30,308 | ₩29,772 | ₩29,892 | -1.07% | 88.4만 |
|---|
| 2025.12.29 | ₩30,040 | ₩30,362 | ₩29,980 | ₩30,322 | +0.94% | 67.5만 |
|---|
| 2025.12.26 | ₩30,201 | ₩30,268 | ₩30,047 | ₩30,094 | -0.36% | 46.6만 |
|---|
| 2025.12.24 | ₩30,295 | ₩30,308 | ₩29,960 | ₩30,120 | -0.58% | 40만 |
|---|
| 2025.12.23 | ₩30,550 | ₩30,550 | ₩30,094 | ₩30,214 | -1.10% | 74.3만 |
|---|
| 2025.12.22 | ₩30,442 | ₩30,751 | ₩30,295 | ₩30,442 | 0.00% | 54.4만 |
|---|
| 2025.12.19 | ₩30,630 | ₩30,630 | ₩30,335 | ₩30,550 | -0.26% | 123.5만 |
|---|
| 2025.12.18 | ₩30,483 | ₩30,724 | ₩30,456 | ₩30,590 | +0.35% | 57.1만 |
|---|
| 2025.12.17 | ₩30,442 | ₩30,670 | ₩30,328 | ₩30,563 | +0.40% | 72.7만 |
|---|
| 2025.12.16 | ₩30,322 | ₩30,803 | ₩30,308 | ₩30,442 | +0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩30,348 | ₩30,415 | ₩30,067 | ₩30,335 | -0.04% | 65.4만 |
|---|
| 2025.12.12 | ₩29,772 | ₩30,241 | ₩29,705 | ₩30,214 | +1.49% | 118.1만 |
|---|
| 2025.12.11 | ₩29,289 | ₩29,819 | ₩29,222 | ₩29,651 | +1.24% | 79.1만 |
|---|
| 2025.12.10 | ₩28,981 | ₩29,276 | ₩28,820 | ₩29,128 | +0.51% | 90.5만 |
|---|
| 2025.12.09 | ₩28,940 | ₩29,209 | ₩28,659 | ₩28,981 | +0.14% | 69.3만 |
|---|
| 2025.12.08 | ₩29,410 | ₩29,436 | ₩28,873 | ₩28,940 | -1.60% | 65만 |
|---|
| 2025.12.05 | ₩29,530 | ₩29,591 | ₩29,101 | ₩29,410 | -0.41% | 75.3만 |
|---|
| 2025.12.04 | ₩29,249 | ₩29,846 | ₩29,209 | ₩29,571 | +1.10% | 104.5만 |
|---|
| 2025.12.03 | ₩28,672 | ₩29,276 | ₩28,565 | ₩29,155 | +1.68% | 116.4만 |
|---|
| 2025.12.02 | ₩29,007 | ₩29,068 | ₩28,444 | ₩28,726 | -0.97% | 149.4만 |
|---|
| 2025.12.01 | ₩28,913 | ₩29,235 | ₩28,846 | ₩29,034 | +0.42% | 104.7만 |
|---|
| 2025.11.28 | ₩28,820 | ₩29,027 | ₩28,612 | ₩28,981 | +0.56% | 40.3만 |
|---|
| 2025.11.26 | ₩28,753 | ₩28,873 | ₩28,625 | ₩28,699 | -0.19% | 61.7만 |
|---|
| 2025.11.25 | ₩28,538 | ₩28,766 | ₩28,437 | ₩28,632 | +0.33% | 100.8만 |
|---|
| 2025.11.24 | ₩28,806 | ₩28,947 | ₩28,297 | ₩28,337 | -1.63% | 100.5만 |
|---|
| 2025.11.21 | ₩28,605 | ₩29,209 | ₩28,605 | ₩28,873 | +0.94% | 71.7만 |
|---|
| 2025.11.20 | ₩28,712 | ₩28,981 | ₩28,310 | ₩28,592 | -0.42% | 78.1만 |
|---|
| 2025.11.19 | ₩28,887 | ₩29,021 | ₩28,605 | ₩28,712 | -0.60% | 67.7만 |
|---|
| 2025.11.18 | ₩28,471 | ₩28,967 | ₩28,310 | ₩28,913 | +1.55% | 76.4만 |
|---|
| 2025.11.17 | ₩28,833 | ₩28,900 | ₩28,377 | ₩28,404 | -1.49% | 196.2만 |
|---|
| 2025.11.14 | ₩29,007 | ₩29,021 | ₩28,551 | ₩28,793 | -0.74% | 71.6만 |
|---|
| 2025.11.13 | ₩29,007 | ₩29,343 | ₩28,900 | ₩29,048 | +0.14% | 68.6만 |
|---|
| 2025.11.12 | ₩29,504 | ₩29,799 | ₩29,302 | ₩29,316 | -0.64% | 92.6만 |
|---|
| 2025.11.11 | ₩29,571 | ₩29,852 | ₩29,289 | ₩29,450 | -0.41% | 88.1만 |
|---|
| 2025.11.10 | ₩29,383 | ₩29,879 | ₩29,383 | ₩29,463 | +0.27% | 87.9만 |
|---|
| 2025.11.07 | ₩29,544 | ₩29,758 | ₩29,182 | ₩29,289 | -0.86% | 162.2만 |
|---|
| 2025.11.06 | ₩29,490 | ₩29,732 | ₩29,296 | ₩29,356 | -0.45% | 91.5만 |
|---|
| 2025.11.05 | ₩29,785 | ₩29,825 | ₩29,343 | ₩29,410 | -1.26% | 96.8만 |
|---|
| 2025.11.04 | ₩29,517 | ₩29,644 | ₩29,222 | ₩29,530 | +0.05% | 86.5만 |
|---|
| 2025.11.03 | ₩29,638 | ₩29,744 | ₩28,994 | ₩29,436 | -0.68% | 207만 |
|---|
| 2025.10.31 | ₩29,678 | ₩29,886 | ₩29,262 | ₩29,718 | +0.14% | 114만 |
|---|
| 2025.10.30 | ₩29,423 | ₩30,080 | ₩29,101 | ₩29,933 | +1.73% | 124.2만 |
|---|
| 2025.10.29 | ₩30,000 | ₩30,120 | ₩29,235 | ₩29,249 | -2.50% | 150.9만 |
|---|
| 2025.10.28 | ₩30,737 | ₩30,845 | ₩28,974 | ₩30,308 | -1.40% | 200.4만 |
|---|
| 2025.10.27 | ₩28,846 | ₩29,061 | ₩28,739 | ₩28,913 | +0.23% | 174.8만 |
|---|
| 2025.10.24 | ₩29,209 | ₩29,705 | ₩28,699 | ₩28,846 | -1.24% | 69만 |
|---|
| 2025.10.23 | ₩29,222 | ₩29,343 | ₩28,779 | ₩29,034 | -0.64% | 77.6만 |
|---|
| 2025.10.22 | ₩29,785 | ₩29,785 | ₩29,162 | ₩29,222 | -1.89% | 73.1만 |
|---|
| 2025.10.21 | ₩29,785 | ₩29,785 | ₩29,463 | ₩29,490 | -0.99% | 53.7만 |
|---|
| 2025.10.20 | ₩29,691 | ₩29,933 | ₩29,490 | ₩29,638 | -0.18% | 60.6만 |
|---|
| 2025.10.17 | ₩29,168 | ₩29,852 | ₩28,913 | ₩29,758 | +2.02% | 79.7만 |
|---|
| 2025.10.16 | ₩28,873 | ₩29,182 | ₩28,759 | ₩29,128 | +0.88% | 107만 |
|---|
| 2025.10.15 | ₩28,793 | ₩29,168 | ₩28,732 | ₩28,887 | +0.33% | 85.4만 |
|---|
| 2025.10.14 | ₩28,323 | ₩28,900 | ₩28,270 | ₩28,820 | +1.75% | 69.4만 |
|---|
| 2025.10.13 | ₩28,444 | ₩28,806 | ₩28,289 | ₩28,478 | +0.12% | 78.5만 |
|---|
| 2025.10.10 | ₩29,316 | ₩29,382 | ₩28,350 | ₩28,377 | -3.20% | 92.2만 |
|---|