시장 데이터를 불러오는 중
전체 종목
스프라우츠 파머스 마켓 과거 주가
Sprouts Farmers Market, Inc. - Common Stock · SFM · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprouts Farmers Market, Inc. - Common Stock · SFM · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,335 | ₩89,043 | ₩85,315 | ₩87,039 | -1.47% | 275만 |
| 2026.10.08 | ₩87,520 | ₩88,776 | ₩85,475 | ₩88,201 | +0.78% | 169만 |
| 2026.10.07 | ₩87,400 | ₩88,188 | ₩86,184 | ₩87,199 | -0.23% | 216.5만 |
| 2026.10.06 | ₩85,796 | ₩87,720 | ₩84,727 | ₩87,079 | +1.50% | 253.4만 |
| 2026.10.05 | ₩85,663 | ₩86,878 | ₩84,460 | ₩86,745 | +1.26% | 217만 |
| 2026.10.02 | ₩85,970 | ₩88,656 | ₩85,422 | ₩86,144 | +0.20% | 173만 |
| 2026.10.01 | ₩88,656 | ₩89,377 | ₩85,783 | ₩86,157 | -2.82% | 274.9만 |
| 2026.09.30 | ₩87,613 | ₩89,070 | ₩86,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,656 |
| +1.19% |
| 239.5만 |
| 2026.09.29 | ₩85,181 | ₩87,186 | ₩84,874 | ₩86,384 | +1.41% | 185.2만 |
|---|
| 2026.09.28 | ₩84,059 | ₩86,023 | ₩82,683 | ₩84,781 | +0.86% | 305.8만 |
|---|
| 2026.09.25 | ₩86,798 | ₩86,825 | ₩83,498 | ₩83,498 | -3.80% | 308.8만 |
|---|
| 2026.09.24 | ₩89,604 | ₩89,618 | ₩87,186 | ₩87,413 | -2.45% | 197.6만 |
|---|
| 2026.09.23 | ₩91,943 | ₩93,265 | ₩88,028 | ₩88,281 | -3.98% | 237.9만 |
|---|
| 2026.09.22 | ₩93,760 | ₩94,428 | ₩90,940 | ₩91,769 | -2.12% | 194.4만 |
|---|
| 2026.09.21 | ₩94,602 | ₩95,069 | ₩91,635 | ₩91,742 | -3.02% | 211.7만 |
|---|
| 2026.09.18 | ₩93,025 | ₩95,604 | ₩92,865 | ₩94,588 | +1.68% | 244.1만 |
|---|
| 2026.09.17 | ₩95,537 | ₩96,192 | ₩93,011 | ₩93,052 | -2.60% | 175.7만 |
|---|
| 2026.09.16 | ₩97,047 | ₩98,436 | ₩94,682 | ₩94,949 | -2.16% | 194.1만 |
|---|
| 2026.09.15 | ₩99,719 | ₩100,935 | ₩97,688 | ₩98,156 | -1.57% | 195.4만 |
|---|
| 2026.09.14 | ₩98,249 | ₩101,723 | ₩97,581 | ₩100,334 | +2.12% | 152.3만 |
|---|
| 2026.09.11 | ₩96,926 | ₩98,730 | ₩95,363 | ₩97,220 | +0.30% | 176.9만 |
|---|
| 2026.09.10 | ₩98,209 | ₩100,534 | ₩96,339 | ₩96,472 | -1.77% | 220.8만 |
|---|
| 2026.09.09 | ₩101,082 | ₩101,790 | ₩97,568 | ₩97,688 | -3.36% | 238.5만 |
|---|
| 2026.09.08 | ₩108,765 | ₩108,899 | ₩100,654 | ₩101,697 | -6.50% | 256.1만 |
|---|
| 2026.09.04 | ₩105,264 | ₩108,952 | ₩104,676 | ₩108,765 | +3.33% | 151.3만 |
|---|
| 2026.09.03 | ₩105,291 | ₩106,306 | ₩102,939 | ₩105,732 | +0.42% | 116.1만 |
|---|
| 2026.09.02 | ₩105,224 | ₩106,854 | ₩101,710 | ₩105,238 | +0.01% | 268.5만 |
|---|
| 2026.09.01 | ₩109,714 | ₩114,070 | ₩107,162 | ₩107,977 | -1.58% | 165.9만 |
|---|
| 2026.08.31 | ₩108,792 | ₩111,357 | ₩107,562 | ₩109,620 | +0.76% | 167.8만 |
|---|
| 2026.08.28 | ₩108,591 | ₩111,985 | ₩108,565 | ₩108,845 | +0.23% | 111.1만 |
|---|
| 2026.08.27 | ₩116,021 | ₩116,261 | ₩108,231 | ₩108,284 | -6.67% | 147.6만 |
|---|
| 2026.08.26 | ₩115,352 | ₩117,250 | ₩113,228 | ₩116,021 | +0.58% | 130.4만 |
|---|
| 2026.08.25 | ₩114,644 | ₩115,526 | ₩112,680 | ₩114,845 | +0.17% | 160.8만 |
|---|
| 2026.08.24 | ₩109,086 | ₩115,259 | ₩108,337 | ₩115,085 | +5.50% | 136.8만 |
|---|
| 2026.08.21 | ₩105,558 | ₩109,059 | ₩105,505 | ₩108,337 | +2.63% | 137.9만 |
|---|
| 2026.08.20 | ₩103,581 | ₩105,678 | ₩102,351 | ₩104,730 | +1.11% | 188.7만 |
|---|
| 2026.08.19 | ₩105,117 | ₩109,112 | ₩104,409 | ₩105,999 | +0.84% | 191.3만 |
|---|
| 2026.08.18 | ₩108,725 | ₩108,979 | ₩104,957 | ₩105,344 | -3.11% | 143.9만 |
|---|
| 2026.08.17 | ₩109,420 | ₩109,634 | ₩107,162 | ₩107,696 | -1.58% | 120.7만 |
|---|
| 2026.08.14 | ₩110,115 | ₩111,504 | ₩109,447 | ₩110,235 | +0.11% | 99.2만 |
|---|
| 2026.08.13 | ₩116,034 | ₩116,595 | ₩109,901 | ₩110,475 | -4.79% | 178만 |
|---|
| 2026.08.12 | ₩111,103 | ₩115,045 | ₩110,609 | ₩115,005 | +3.51% | 123.1만 |
|---|
| 2026.08.11 | ₩112,346 | ₩114,604 | ₩109,928 | ₩112,774 | +0.38% | 121.1만 |
|---|
| 2026.08.10 | ₩113,642 | ₩116,542 | ₩113,321 | ₩114,016 | +0.33% | 136.1만 |
|---|
| 2026.08.07 | ₩116,381 | ₩117,317 | ₩114,350 | ₩114,724 | -1.42% | 117.1만 |
|---|
| 2026.08.06 | ₩114,083 | ₩116,862 | ₩112,092 | ₩116,515 | +2.13% | 172.9만 |
|---|
| 2026.08.05 | ₩116,435 | ₩116,996 | ₩113,041 | ₩113,736 | -2.32% | 158.4만 |
|---|
| 2026.08.04 | ₩116,715 | ₩118,279 | ₩114,471 | ₩115,005 | -1.47% | 202.1만 |
|---|
| 2026.08.03 | ₩118,653 | ₩121,566 | ₩118,052 | ₩118,666 | +0.01% | 190.3만 |
|---|
| 2026.07.31 | ₩114,938 | ₩118,305 | ₩111,304 | ₩116,461 | +1.33% | 244.8만 |
|---|
| 2026.07.30 | ₩117,009 | ₩124,692 | ₩115,246 | ₩116,047 | -0.82% | 525.8만 |
|---|
| 2026.07.29 | ₩103,487 | ₩107,790 | ₩103,487 | ₩105,772 | +2.21% | 252.6만 |
|---|
| 2026.07.28 | ₩102,846 | ₩105,866 | ₩102,538 | ₩103,915 | +1.04% | 234.1만 |
|---|
| 2026.07.27 | ₩100,574 | ₩103,781 | ₩99,251 | ₩102,672 | +2.09% | 210.1만 |
|---|
| 2026.07.24 | ₩98,423 | ₩100,347 | ₩96,926 | ₩100,067 | +1.67% | 154.6만 |
|---|
| 2026.07.23 | ₩95,737 | ₩98,303 | ₩93,533 | ₩98,196 | +2.57% | 221.4만 |
|---|
| 2026.07.22 | ₩100,988 | ₩101,403 | ₩96,111 | ₩98,797 | -2.17% | 183만 |
|---|
| 2026.07.21 | ₩98,089 | ₩99,866 | ₩95,457 | ₩99,799 | +1.74% | 217.6만 |
|---|
| 2026.07.20 | ₩101,750 | ₩101,910 | ₩98,784 | ₩99,692 | -2.02% | 164.7만 |
|---|
| 2026.07.17 | ₩100,133 | ₩103,581 | ₩99,251 | ₩101,256 | +1.12% | 221.1만 |
|---|
| 2026.07.16 | ₩98,730 | ₩99,960 | ₩96,459 | ₩98,436 | -0.30% | 234.8만 |
|---|
| 2026.07.15 | ₩99,732 | ₩102,325 | ₩97,648 | ₩97,942 | -1.80% | 223.2만 |
|---|
| 2026.07.14 | ₩106,814 | ₩107,549 | ₩99,692 | ₩100,681 | -5.74% | 230.7만 |
|---|
| 2026.07.13 | ₩109,513 | ₩110,075 | ₩106,053 | ₩106,453 | -2.79% | 172.2만 |
|---|
| 2026.07.10 | ₩108,324 | ₩110,836 | ₩107,309 | ₩108,044 | -0.26% | 124.4만 |
|---|
| 2026.07.09 | ₩106,093 | ₩108,965 | ₩104,810 | ₩107,402 | +1.23% | 146.9만 |
|---|
| 2026.07.08 | ₩112,533 | ₩113,108 | ₩104,984 | ₩107,242 | -4.70% | 313.2만 |
|---|
| 2026.07.07 | ₩116,862 | ₩119,161 | ₩111,878 | ₩112,359 | -3.85% | 173.8만 |
|---|
| 2026.07.06 | ₩120,323 | ₩121,526 | ₩114,925 | ₩115,673 | -3.86% | 225.2만 |
|---|
| 2026.07.02 | ₩116,488 | ₩120,924 | ₩116,034 | ₩120,176 | +3.17% | 244.8만 |
|---|
| 2026.07.01 | ₩114,110 | ₩118,960 | ₩109,740 | ₩115,847 | +1.52% | 259.8만 |
|---|
| 2026.06.30 | ₩108,150 | ₩113,990 | ₩108,150 | ₩113,014 | +4.50% | 207.4만 |
|---|
| 2026.06.29 | ₩111,143 | ₩111,143 | ₩106,026 | ₩109,366 | -1.60% | 221.3만 |
|---|
| 2026.06.26 | ₩111,584 | ₩113,362 | ₩105,692 | ₩109,754 | -1.64% | 600.7만 |
|---|
| 2026.06.25 | ₩112,573 | ₩113,281 | ₩107,736 | ₩109,634 | -2.61% | 170.1만 |
|---|
| 2026.06.24 | ₩114,043 | ₩115,740 | ₩112,774 | ₩114,096 | +0.05% | 159.2만 |
|---|
| 2026.06.23 | ₩110,275 | ₩114,163 | ₩109,219 | ₩112,921 | +2.40% | 209.2만 |
|---|
| 2026.06.22 | ₩105,652 | ₩110,141 | ₩105,157 | ₩108,017 | +2.24% | 205.4만 |
|---|
| 2026.06.18 | ₩105,558 | ₩108,190 | ₩102,699 | ₩107,549 | +1.89% | 468.7만 |
|---|
| 2026.06.17 | ₩111,103 | ₩111,611 | ₩106,133 | ₩106,440 | -4.20% | 179.3만 |
|---|
| 2026.06.16 | ₩113,402 | ₩113,816 | ₩110,596 | ₩111,718 | -1.48% | 226.9만 |
|---|
| 2026.06.15 | ₩113,575 | ₩115,085 | ₩110,729 | ₩114,096 | +0.46% | 169.3만 |
|---|
| 2026.06.12 | ₩117,744 | ₩118,786 | ₩114,471 | ₩115,352 | -2.03% | 127.9만 |
|---|
| 2026.06.11 | ₩115,125 | ₩118,666 | ₩112,653 | ₩117,744 | +2.27% | 186.1만 |
|---|
| 2026.06.10 | ₩114,136 | ₩116,154 | ₩111,451 | ₩116,007 | +1.64% | 140.6만 |
|---|
| 2026.06.09 | ₩115,339 | ₩116,488 | ₩112,814 | ₩113,228 | -1.83% | 202만 |
|---|
| 2026.06.08 | ₩110,930 | ₩118,145 | ₩110,115 | ₩115,820 | +4.41% | 265.7만 |
|---|
| 2026.06.05 | ₩108,110 | ₩110,943 | ₩107,723 | ₩110,729 | +2.42% | 177.7만 |
|---|
| 2026.06.04 | ₩107,175 | ₩109,540 | ₩106,373 | ₩107,135 | -0.04% | 154.9만 |
|---|
| 2026.06.03 | ₩104,289 | ₩106,614 | ₩102,726 | ₩105,532 | +1.19% | 159.6만 |
|---|
| 2026.06.02 | ₩105,425 | ₩106,747 | ₩103,300 | ₩104,289 | -1.08% | 219.3만 |
|---|
| 2026.06.01 | ₩110,075 | ₩111,624 | ₩105,344 | ₩106,547 | -3.20% | 193.9만 |
|---|
| 2026.05.29 | ₩115,246 | ₩115,900 | ₩109,714 | ₩110,395 | -4.21% | 172.4만 |
|---|
| 2026.05.28 | ₩119,414 | ₩119,976 | ₩114,845 | ₩115,833 | -3.00% | 168.7만 |
|---|
| 2026.05.27 | ₩114,417 | ₩119,214 | ₩113,575 | ₩118,519 | +3.59% | 181.8만 |
|---|
| 2026.05.26 | ₩116,248 | ₩116,421 | ₩112,707 | ₩114,417 | -1.57% | 188.9만 |
|---|
| 2026.05.22 | ₩113,388 | ₩117,009 | ₩112,252 | ₩115,860 | +2.18% | 216.7만 |
|---|
| 2026.05.21 | ₩116,568 | ₩117,156 | ₩111,037 | ₩114,096 | -2.12% | 235.4만 |
|---|
| 2026.05.20 | ₩118,586 | ₩119,922 | ₩116,528 | ₩118,198 | -0.33% | 220.6만 |
|---|
| 2026.05.19 | ₩120,229 | ₩126,790 | ₩119,201 | ₩120,283 | +0.04% | 452.2만 |
|---|
| 2026.05.18 | ₩113,762 | ₩119,762 | ₩113,014 | ₩118,105 | +3.82% | 232.7만 |
|---|
| 2026.05.15 | ₩118,332 | ₩118,586 | ₩113,589 | ₩114,257 | -3.44% | 159.7만 |
|---|
| 2026.05.14 | ₩118,492 | ₩119,174 | ₩115,312 | ₩116,208 | -1.93% | 191.6만 |
|---|
| 2026.05.13 | ₩116,862 | ₩122,301 | ₩115,366 | ₩117,945 | +0.93% | 394만 |
|---|
| 2026.05.12 | ₩109,567 | ₩116,782 | ₩108,458 | ₩116,101 | +5.96% | 323.2만 |
|---|
| 2026.05.11 | ₩110,743 | ₩111,050 | ₩108,672 | ₩109,006 | -1.57% | 172만 |
|---|
| 2026.05.08 | ₩108,698 | ₩114,698 | ₩107,616 | ₩110,676 | +1.82% | 291.7만 |
|---|
| 2026.05.07 | ₩104,409 | ₩109,219 | ₩104,102 | ₩108,244 | +3.67% | 170.7만 |
|---|
| 2026.05.06 | ₩105,211 | ₩106,280 | ₩103,955 | ₩104,569 | -0.61% | 162.6만 |
|---|
| 2026.05.05 | ₩107,335 | ₩108,217 | ₩104,797 | ₩105,224 | -1.97% | 183.2만 |
|---|
| 2026.05.04 | ₩107,496 | ₩110,836 | ₩107,416 | ₩107,816 | +0.30% | 182.4만 |
|---|
| 2026.05.01 | ₩109,500 | ₩110,983 | ₩106,934 | ₩108,484 | -0.93% | 278.1만 |
|---|
| 2026.04.30 | ₩100,895 | ₩112,921 | ₩100,227 | ₩109,366 | +8.40% | 578.9만 |
|---|
| 2026.04.29 | ₩94,121 | ₩95,403 | ₩92,584 | ₩95,042 | +0.98% | 272.4만 |
|---|
| 2026.04.28 | ₩97,140 | ₩97,140 | ₩93,746 | ₩94,521 | -2.70% | 205.7만 |
|---|
| 2026.04.27 | ₩98,142 | ₩100,214 | ₩94,882 | ₩95,697 | -2.49% | 248.9만 |
|---|
| 2026.04.24 | ₩95,537 | ₩97,862 | ₩94,655 | ₩97,488 | +2.04% | 150.1만 |
|---|
| 2026.04.23 | ₩99,773 | ₩100,307 | ₩94,187 | ₩96,940 | -2.84% | 300.7만 |
|---|
| 2026.04.22 | ₩100,387 | ₩101,256 | ₩99,051 | ₩100,200 | -0.19% | 108.8만 |
|---|
| 2026.04.21 | ₩99,813 | ₩102,659 | ₩98,957 | ₩100,601 | +0.79% | 186.2만 |
|---|
| 2026.04.20 | ₩99,078 | ₩99,786 | ₩97,354 | ₩99,345 | +0.27% | 140.4만 |
|---|
| 2026.04.17 | ₩97,247 | ₩99,719 | ₩95,564 | ₩99,078 | +1.88% | 198.2만 |
|---|
| 2026.04.16 | ₩100,187 | ₩101,550 | ₩97,234 | ₩97,795 | -2.39% | 237.5만 |
|---|
| 2026.04.15 | ₩100,494 | ₩102,178 | ₩99,372 | ₩100,120 | -0.37% | 149.4만 |
|---|
| 2026.04.14 | ₩100,815 | ₩101,429 | ₩99,091 | ₩100,467 | -0.34% | 147.9만 |
|---|
| 2026.04.13 | ₩103,394 | ₩103,394 | ₩99,185 | ₩101,616 | -1.72% | 166.1만 |
|---|
| 2026.04.10 | ₩100,975 | ₩103,220 | ₩100,120 | ₩103,113 | +2.12% | 123.7만 |
|---|
| 2026.04.09 | ₩101,282 | ₩102,752 | ₩100,855 | ₩101,576 | +0.29% | 165.9만 |
|---|
| 2026.04.08 | ₩103,354 | ₩103,380 | ₩99,572 | ₩101,216 | -2.07% | 218.8만 |
|---|
| 2026.04.07 | ₩104,289 | ₩105,946 | ₩102,659 | ₩103,046 | -1.19% | 152.1만 |
|---|
| 2026.04.06 | ₩101,523 | ₩104,302 | ₩101,269 | ₩103,460 | +1.91% | 143.4만 |
|---|
| 2026.04.02 | ₩102,044 | ₩104,075 | ₩100,507 | ₩103,607 | +1.53% | 131.5만 |
|---|
| 2026.04.01 | ₩102,365 | ₩102,552 | ₩100,481 | ₩101,363 | -0.98% | 151.8만 |
|---|
| 2026.03.31 | ₩103,100 | ₩104,970 | ₩102,111 | ₩103,060 | -0.04% | 169.4만 |
|---|
| 2026.03.30 | ₩103,060 | ₩104,810 | ₩102,538 | ₩103,233 | +0.17% | 165.4만 |
|---|
| 2026.03.27 | ₩102,993 | ₩104,850 | ₩102,378 | ₩103,420 | +0.42% | 180.1만 |
|---|
| 2026.03.26 | ₩101,082 | ₩104,369 | ₩100,561 | ₩103,247 | +2.14% | 171만 |
|---|
| 2026.03.25 | ₩102,098 | ₩102,164 | ₩97,782 | ₩100,561 | -1.51% | 234.9만 |
|---|
| 2026.03.24 | ₩105,638 | ₩107,322 | ₩101,015 | ₩101,082 | -4.31% | 234.9만 |
|---|
| 2026.03.23 | ₩108,150 | ₩109,259 | ₩103,447 | ₩105,425 | -2.52% | 313.8만 |
|---|
| 2026.03.20 | ₩112,319 | ₩113,575 | ₩109,246 | ₩109,300 | -2.69% | 387.8만 |
|---|
| 2026.03.19 | ₩112,520 | ₩114,243 | ₩111,290 | ₩112,934 | +0.37% | 350.3만 |
|---|
| 2026.03.18 | ₩108,551 | ₩114,350 | ₩108,217 | ₩112,680 | +3.80% | 391.5만 |
|---|
| 2026.03.17 | ₩109,567 | ₩112,346 | ₩108,257 | ₩108,324 | -1.13% | 204.6만 |
|---|
| 2026.03.16 | ₩108,845 | ₩109,647 | ₩106,253 | ₩109,206 | +0.33% | 305.2만 |
|---|
| 2026.03.13 | ₩106,266 | ₩109,834 | ₩104,663 | ₩109,647 | +3.18% | 250.6만 |
|---|
| 2026.03.12 | ₩100,882 | ₩107,242 | ₩100,401 | ₩105,344 | +4.42% | 280.8만 |
|---|
| 2026.03.11 | ₩101,216 | ₩102,579 | ₩100,214 | ₩100,681 | -0.53% | 172만 |
|---|
| 2026.03.10 | ₩105,465 | ₩106,093 | ₩100,548 | ₩101,924 | -3.36% | 247.6만 |
|---|
| 2026.03.09 | ₩105,799 | ₩106,574 | ₩101,550 | ₩103,941 | -1.76% | 353.5만 |
|---|
| 2026.03.06 | ₩102,886 | ₩107,335 | ₩102,432 | ₩107,228 | +4.22% | 276.7만 |
|---|
| 2026.03.05 | ₩101,777 | ₩103,180 | ₩100,387 | ₩102,766 | +0.97% | 212만 |
|---|
| 2026.03.04 | ₩104,396 | ₩105,251 | ₩100,414 | ₩102,151 | -2.15% | 288만 |
|---|
| 2026.03.03 | ₩98,463 | ₩104,810 | ₩97,180 | ₩104,209 | +5.84% | 329만 |
|---|
| 2026.03.02 | ₩96,886 | ₩99,599 | ₩96,873 | ₩98,864 | +2.04% | 192.2만 |
|---|
| 2026.02.27 | ₩100,654 | ₩101,496 | ₩97,768 | ₩98,704 | -1.94% | 249만 |
|---|
| 2026.02.26 | ₩99,559 | ₩101,657 | ₩99,104 | ₩101,202 | +1.65% | 277.6만 |
|---|
| 2026.02.25 | ₩98,289 | ₩102,458 | ₩96,753 | ₩98,517 | +0.23% | 594.6만 |
|---|
| 2026.02.24 | ₩96,312 | ₩98,904 | ₩93,052 | ₩98,811 | +2.59% | 369.7만 |
|---|
| 2026.02.23 | ₩89,444 | ₩97,020 | ₩89,137 | ₩95,537 | +6.81% | 517.2만 |
|---|
| 2026.02.20 | ₩90,860 | ₩92,624 | ₩86,865 | ₩90,165 | -0.76% | 623.6만 |
|---|
| 2026.02.19 | ₩90,660 | ₩92,397 | ₩90,246 | ₩90,660 | 0.00% | 351.8만 |
|---|
| 2026.02.18 | ₩89,912 | ₩91,381 | ₩88,321 | ₩90,419 | +0.56% | 266.1만 |
|---|
| 2026.02.17 | ₩92,958 | ₩94,829 | ₩88,442 | ₩90,272 | -2.89% | 278.9만 |
|---|
| 2026.02.13 | ₩90,366 | ₩93,052 | ₩89,831 | ₩92,143 | +1.97% | 343.8만 |
|---|
| 2026.02.12 | ₩87,947 | ₩91,421 | ₩87,707 | ₩90,366 | +2.75% | 275.7만 |
|---|
| 2026.02.11 | ₩87,520 | ₩88,295 | ₩86,518 | ₩87,747 | +0.26% | 231.6만 |
|---|
| 2026.02.10 | ₩87,854 | ₩88,950 | ₩86,651 | ₩87,600 | -0.29% | 298.3만 |
|---|
| 2026.02.09 | ₩90,433 | ₩90,940 | ₩87,787 | ₩87,987 | -2.70% | 270.7만 |
|---|
| 2026.02.06 | ₩88,642 | ₩91,568 | ₩88,629 | ₩89,952 | +1.48% | 215만 |
|---|
| 2026.02.05 | ₩93,693 | ₩95,537 | ₩88,415 | ₩88,642 | -5.39% | 304.3만 |
|---|
| 2026.02.04 | ₩91,408 | ₩95,537 | ₩91,408 | ₩92,838 | +1.56% | 343.7만 |
|---|
| 2026.02.03 | ₩92,196 | ₩93,092 | ₩90,379 | ₩91,007 | -1.29% | 406.9만 |
|---|
| 2026.02.02 | ₩94,147 | ₩95,123 | ₩91,475 | ₩92,985 | -1.23% | 341.5만 |
|---|
| 2026.01.30 | ₩95,029 | ₩95,109 | ₩93,386 | ₩94,749 | -0.30% | 237.4만 |
|---|
| 2026.01.29 | ₩93,506 | ₩95,096 | ₩92,891 | ₩94,414 | +0.97% | 209.9만 |
|---|
| 2026.01.28 | ₩95,470 | ₩95,938 | ₩93,092 | ₩93,746 | -1.81% | 226.2만 |
|---|
| 2026.01.27 | ₩96,325 | ₩96,352 | ₩92,584 | ₩94,722 | -1.66% | 294.9만 |
|---|
| 2026.01.26 | ₩95,537 | ₩98,730 | ₩95,537 | ₩96,820 | +1.34% | 245.2만 |
|---|
| 2026.01.23 | ₩94,401 | ₩96,339 | ₩94,334 | ₩95,457 | +1.12% | 256.5만 |
|---|
| 2026.01.22 | ₩95,149 | ₩95,951 | ₩92,611 | ₩94,268 | -0.93% | 318.6만 |
|---|
| 2026.01.21 | ₩96,312 | ₩98,089 | ₩94,869 | ₩95,296 | -1.05% | 585.6만 |
|---|
| 2026.01.20 | ₩105,010 | ₩105,344 | ₩96,205 | ₩96,940 | -7.69% | 492.6만 |
|---|
| 2026.01.16 | ₩108,685 | ₩109,126 | ₩104,289 | ₩105,010 | -3.38% | 281.8만 |
|---|
| 2026.01.15 | ₩108,231 | ₩110,529 | ₩107,228 | ₩108,912 | +0.63% | 252만 |
|---|
| 2026.01.14 | ₩107,442 | ₩109,834 | ₩107,202 | ₩108,792 | +1.26% | 233.7만 |
|---|
| 2026.01.13 | ₩106,908 | ₩108,698 | ₩105,505 | ₩108,311 | +1.31% | 185.4만 |
|---|
| 2026.01.12 | ₩103,313 | ₩107,923 | ₩102,993 | ₩107,162 | +3.72% | 263.3만 |
|---|
| 2026.01.09 | ₩103,220 | ₩105,050 | ₩102,485 | ₩103,153 | -0.06% | 262.6만 |
|---|
| 2026.01.08 | ₩99,385 | ₩104,222 | ₩99,385 | ₩103,006 | +3.64% | 384.6만 |
|---|
| 2026.01.07 | ₩103,514 | ₩103,688 | ₩99,786 | ₩99,853 | -3.54% | 309.7만 |
|---|
| 2026.01.06 | ₩106,881 | ₩107,148 | ₩102,311 | ₩102,886 | -3.74% | 371.1만 |
|---|
| 2026.01.05 | ₩107,750 | ₩108,939 | ₩105,705 | ₩106,814 | -0.87% | 253.9만 |
|---|
| 2026.01.02 | ₩106,253 | ₩108,631 | ₩105,892 | ₩107,750 | +1.41% | 183만 |
|---|
| 2025.12.31 | ₩106,534 | ₩108,498 | ₩106,159 | ₩106,453 | -0.08% | 141.5만 |
|---|
| 2025.12.30 | ₩107,803 | ₩108,538 | ₩106,761 | ₩107,095 | -0.66% | 144.1만 |
|---|
| 2025.12.29 | ₩106,520 | ₩108,097 | ₩105,785 | ₩107,803 | +1.20% | 200.5만 |
|---|
| 2025.12.26 | ₩106,400 | ₩107,255 | ₩105,585 | ₩106,360 | -0.04% | 104.7만 |
|---|
| 2025.12.24 | ₩104,663 | ₩107,175 | ₩103,420 | ₩106,467 | +1.72% | 130.7만 |
|---|
| 2025.12.23 | ₩107,228 | ₩107,496 | ₩103,327 | ₩104,382 | -2.65% | 241.4만 |
|---|
| 2025.12.22 | ₩108,872 | ₩109,126 | ₩106,079 | ₩107,228 | -1.51% | 273.1만 |
|---|
| 2025.12.19 | ₩107,562 | ₩109,540 | ₩107,215 | ₩109,072 | +1.40% | 343.6만 |
|---|
| 2025.12.18 | ₩108,070 | ₩108,939 | ₩106,600 | ₩107,095 | -0.90% | 311.9만 |
|---|
| 2025.12.17 | ₩106,106 | ₩109,326 | ₩105,705 | ₩108,164 | +1.94% | 194.3만 |
|---|
| 2025.12.16 | ₩107,589 | ₩108,351 | ₩105,625 | ₩105,866 | -1.60% | 199만 |
|---|
| 2025.12.15 | ₩106,868 | ₩108,418 | ₩106,387 | ₩107,416 | +0.51% | 182.9만 |
|---|
| 2025.12.12 | ₩107,509 | ₩108,324 | ₩105,879 | ₩106,280 | -1.14% | 143.8만 |
|---|
| 2025.12.11 | ₩106,921 | ₩108,525 | ₩106,467 | ₩106,788 | -0.12% | 177.4만 |
|---|
| 2025.12.10 | ₩111,077 | ₩111,611 | ₩105,184 | ₩107,562 | -3.16% | 390만 |
|---|
| 2025.12.09 | ₩112,212 | ₩112,840 | ₩110,622 | ₩111,224 | -0.88% | 136.2만 |
|---|
| 2025.12.08 | ₩114,310 | ₩114,604 | ₩110,943 | ₩111,571 | -2.40% | 239.8만 |
|---|
| 2025.12.05 | ₩113,629 | ₩116,715 | ₩112,734 | ₩114,297 | +0.59% | 169.5만 |
|---|
| 2025.12.04 | ₩113,549 | ₩114,764 | ₩112,373 | ₩113,909 | +0.32% | 165.2만 |
|---|
| 2025.12.03 | ₩113,295 | ₩114,230 | ₩112,907 | ₩113,709 | +0.37% | 151.4만 |
|---|
| 2025.12.02 | ₩115,058 | ₩115,058 | ₩111,905 | ₩113,321 | -1.51% | 204.7만 |
|---|
| 2025.12.01 | ₩111,972 | ₩115,833 | ₩111,050 | ₩114,724 | +2.46% | 232.8만 |
|---|
| 2025.11.28 | ₩111,771 | ₩113,335 | ₩111,411 | ₩111,985 | +0.19% | 95.7만 |
|---|
| 2025.11.26 | ₩108,939 | ₩112,800 | ₩108,217 | ₩111,290 | +2.16% | 206.9만 |
|---|
| 2025.11.25 | ₩106,320 | ₩109,126 | ₩106,226 | ₩108,217 | +1.78% | 207.4만 |
|---|
| 2025.11.24 | ₩108,231 | ₩109,246 | ₩104,823 | ₩106,213 | -1.86% | 366만 |
|---|
| 2025.11.21 | ₩107,429 | ₩110,569 | ₩107,041 | ₩109,340 | +1.78% | 255.8만 |
|---|
| 2025.11.20 | ₩110,101 | ₩110,729 | ₩106,894 | ₩107,108 | -2.72% | 216.9만 |
|---|
| 2025.11.19 | ₩108,819 | ₩110,342 | ₩106,093 | ₩109,313 | +0.45% | 199.8만 |
|---|
| 2025.11.18 | ₩109,847 | ₩109,994 | ₩106,721 | ₩108,418 | -1.30% | 203.6만 |
|---|
| 2025.11.17 | ₩109,660 | ₩110,796 | ₩108,712 | ₩110,342 | +0.62% | 183.7만 |
|---|
| 2025.11.14 | ₩109,567 | ₩110,649 | ₩107,269 | ₩109,286 | -0.26% | 176.9만 |
|---|
| 2025.11.13 | ₩110,048 | ₩110,101 | ₩108,190 | ₩109,153 | -0.81% | 274.9만 |
|---|
| 2025.11.12 | ₩104,716 | ₩110,275 | ₩104,222 | ₩109,727 | +4.78% | 251.2만 |
|---|
| 2025.11.11 | ₩105,759 | ₩105,892 | ₩104,048 | ₩104,249 | -1.43% | 210만 |
|---|
| 2025.11.10 | ₩105,291 | ₩106,400 | ₩104,316 | ₩105,545 | +0.24% | 291.3만 |
|---|
| 2025.11.07 | ₩101,456 | ₩105,986 | ₩101,456 | ₩105,291 | +3.78% | 372.5만 |
|---|
| 2025.11.06 | ₩105,759 | ₩105,759 | ₩102,712 | ₩104,008 | -1.66% | 281.1만 |
|---|
| 2025.11.05 | ₩111,063 | ₩111,331 | ₩105,772 | ₩106,560 | -4.05% | 360.2만 |
|---|
| 2025.11.04 | ₩113,268 | ₩115,232 | ₩109,473 | ₩111,825 | -1.27% | 414.6만 |
|---|
| 2025.11.03 | ₩105,358 | ₩112,279 | ₩102,726 | ₩111,999 | +6.30% | 539.8만 |
|---|
| 2025.10.31 | ₩103,340 | ₩108,190 | ₩102,726 | ₩105,505 | +2.09% | 676.2만 |
|---|
| 2025.10.30 | ₩108,885 | ₩109,834 | ₩101,216 | ₩103,220 | -5.20% | 1205.4만 |
|---|
| 2025.10.29 | ₩140,833 | ₩141,689 | ₩138,094 | ₩139,698 | -0.81% | 393.9만 |
|---|
| 2025.10.28 | ₩141,488 | ₩143,385 | ₩139,350 | ₩142,704 | +0.86% | 196.3만 |
|---|
| 2025.10.27 | ₩141,862 | ₩142,971 | ₩139,257 | ₩142,704 | +0.59% | 248.5만 |
|---|
| 2025.10.24 | ₩145,964 | ₩145,964 | ₩140,927 | ₩141,969 | -2.74% | 184.6만 |
|---|
| 2025.10.23 | ₩144,321 | ₩146,459 | ₩143,760 | ₩144,682 | +0.25% | 196.2만 |
|---|
| 2025.10.22 | ₩146,205 | ₩146,980 | ₩143,319 | ₩144,441 | -1.21% | 186.3만 |
|---|
| 2025.10.21 | ₩148,222 | ₩149,425 | ₩145,831 | ₩147,033 | -0.80% | 197.3만 |
|---|
| 2025.10.20 | ₩150,240 | ₩151,643 | ₩145,991 | ₩147,608 | -1.75% | 176.4만 |
|---|
| 2025.10.17 | ₩150,547 | ₩150,614 | ₩148,196 | ₩149,358 | -0.79% | 167.4만 |
|---|
| 2025.10.16 | ₩151,884 | ₩152,752 | ₩146,232 | ₩149,051 | -1.87% | 227.8만 |
|---|
| 2025.10.15 | ₩149,986 | ₩152,779 | ₩147,207 | ₩152,485 | +1.67% | 349.8만 |
|---|
| 2025.10.14 | ₩144,348 | ₩148,730 | ₩144,307 | ₩148,490 | +2.87% | 322.7만 |
|---|
| 2025.10.13 | ₩139,310 | ₩147,127 | ₩138,963 | ₩142,423 | +2.23% | 313.2만 |
|---|
| 2025.10.10 | ₩139,845 | ₩139,845 | ₩136,825 | ₩137,279 | -1.83% | 201.4만 |
|---|