시장 데이터를 불러오는 중
전체 종목
타이슨 푸즈 과거 주가
Tyson Foods, Inc. Common Stock · TSN · NYSE
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tyson Foods, Inc. Common Stock · TSN · NYSE
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,096 | ₩71,664 | ₩69,962 | ₩71,597 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,547 | ₩70,485 | ₩69,306 | ₩70,137 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,520 | ₩69,694 | ₩68,837 | ₩69,279 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,520 | ₩70,230 | ₩69,467 | ₩69,641 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,694 | ₩70,083 | ₩69,105 | ₩69,292 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,845 | ₩69,614 | ₩67,617 | ₩69,534 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,309 | ₩67,832 | ₩66,947 | ₩67,631 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,368 | ₩68,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,711 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,939 | ₩68,730 | ₩67,671 | ₩68,314 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,979 | ₩68,957 | ₩67,859 | ₩68,274 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,408 | ₩68,730 | ₩67,912 | ₩68,234 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,359 | ₩69,400 | ₩68,261 | ₩68,529 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,480 | ₩69,842 | ₩68,341 | ₩68,823 | -0.95% | 320.3만 |
|---|
| 2026.09.22 | ₩69,962 | ₩70,632 | ₩69,319 | ₩69,440 | -0.75% | 310.5만 |
|---|
| 2026.09.21 | ₩70,833 | ₩71,128 | ₩69,507 | ₩69,708 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,761 | ₩71,570 | ₩69,721 | ₩70,713 | +1.36% | 842.6만 |
|---|
| 2026.09.17 | ₩70,110 | ₩70,780 | ₩69,748 | ₩70,029 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,458 | ₩71,008 | ₩69,842 | ₩69,842 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | ₩70,887 | ₩71,490 | ₩70,043 | ₩70,418 | -0.66% | 346만 |
|---|
| 2026.09.14 | ₩71,838 | ₩72,683 | ₩70,606 | ₩71,235 | -0.84% | 318.9만 |
|---|
| 2026.09.11 | ₩70,673 | ₩71,075 | ₩69,922 | ₩70,994 | +0.46% | 390.3만 |
|---|
| 2026.09.10 | ₩70,070 | ₩71,048 | ₩69,199 | ₩70,297 | +0.33% | 361.7만 |
|---|
| 2026.09.09 | ₩70,110 | ₩71,088 | ₩68,984 | ₩69,333 | -1.11% | 393.7만 |
|---|
| 2026.09.08 | ₩68,944 | ₩70,673 | ₩68,810 | ₩70,056 | +1.61% | 527.4만 |
|---|
| 2026.09.04 | ₩68,475 | ₩69,292 | ₩67,952 | ₩68,904 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,895 | ₩71,222 | ₩68,408 | ₩69,359 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,916 | ₩75,765 | ₩73,540 | ₩74,787 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,366 | ₩73,822 | ₩73,245 | ₩73,782 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,996 | ₩74,612 | ₩73,299 | ₩73,889 | -0.14% | 318.6만 |
|---|
| 2026.08.28 | ₩73,701 | ₩74,639 | ₩73,701 | ₩74,237 | +0.73% | 196만 |
|---|
| 2026.08.27 | ₩75,135 | ₩75,323 | ₩73,849 | ₩74,170 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,381 | ₩76,636 | ₩75,711 | ₩75,778 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,292 | ₩77,292 | ₩76,395 | ₩76,609 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,981 | ₩79,262 | ₩77,453 | ₩77,547 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩78,217 | ₩78,405 | ₩76,730 | ₩78,364 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩78,217 | ₩79,155 | ₩77,614 | ₩78,257 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,485 | ₩80,200 | ₩78,351 | ₩78,458 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,833 | ₩78,994 | ₩77,185 | ₩77,708 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,279 | ₩78,606 | ₩76,756 | ₩78,539 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,386 | ₩79,034 | ₩77,292 | ₩77,949 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,577 | ₩76,368 | ₩75,336 | ₩75,564 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩75,175 | ₩75,845 | ₩74,572 | ₩74,787 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩76,140 | ₩76,261 | ₩74,880 | ₩75,617 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,467 | ₩78,096 | ₩76,515 | ₩76,596 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,619 | ₩78,753 | ₩77,534 | ₩77,775 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,592 | ₩78,847 | ₩77,306 | ₩78,445 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩79,061 | ₩79,115 | ₩77,842 | ₩77,976 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,798 | ₩80,066 | ₩77,681 | ₩78,713 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,894 | ₩80,281 | ₩73,071 | ₩79,879 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,281 | ₩81,259 | ₩77,279 | ₩77,668 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩81,125 | ₩81,621 | ₩80,508 | ₩81,272 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,500 | ₩82,465 | ₩81,393 | ₩81,795 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,545 | ₩84,461 | ₩81,741 | ₩81,982 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,763 | ₩82,746 | ₩79,852 | ₩81,353 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,408 | ₩77,065 | ₩75,926 | ₩76,984 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,698 | ₩76,086 | ₩75,296 | ₩76,046 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩77,065 | ₩77,319 | ₩76,341 | ₩76,462 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,333 | ₩77,909 | ₩76,328 | ₩76,448 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩77,158 | ₩78,096 | ₩77,065 | ₩77,721 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,271 | ₩79,302 | ₩76,676 | ₩77,413 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,560 | ₩78,565 | ₩77,373 | ₩77,493 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,971 | ₩77,949 | ₩76,810 | ₩77,011 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,944 | ₩77,426 | ₩76,756 | ₩77,024 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,989 | ₩78,659 | ₩77,306 | ₩77,614 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,252 | ₩77,882 | ₩76,676 | ₩77,493 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,735 | ₩77,949 | ₩76,957 | ₩77,333 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩79,075 | ₩79,477 | ₩77,922 | ₩78,123 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,865 | ₩80,575 | ₩78,726 | ₩78,820 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,820 | ₩79,061 | ₩77,761 | ₩78,726 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,266 | ₩79,048 | ₩77,266 | ₩78,914 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,279 | ₩79,209 | ₩77,199 | ₩78,297 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,431 | ₩78,431 | ₩75,631 | ₩76,716 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,552 | ₩78,847 | ₩77,788 | ₩78,592 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,230 | ₩79,048 | ₩77,681 | ₩78,458 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,440 | ₩78,324 | ₩76,917 | ₩77,453 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,453 | ₩78,123 | ₩77,065 | ₩77,467 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,256 | ₩77,132 | ₩75,256 | ₩76,944 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩74,117 | ₩75,055 | ₩73,996 | ₩74,385 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,639 | ₩75,617 | ₩73,205 | ₩74,318 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩76,073 | ₩76,502 | ₩74,760 | ₩75,309 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,944 | ₩77,641 | ₩76,220 | ₩76,703 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,770 | ₩77,051 | ₩75,926 | ₩76,783 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩75,215 | ₩77,614 | ₩75,148 | ₩76,957 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩75,001 | ₩75,738 | ₩74,385 | ₩74,559 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,381 | ₩76,529 | ₩74,706 | ₩75,215 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩76,180 | ₩76,783 | ₩75,269 | ₩75,671 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,895 | ₩78,512 | ₩75,979 | ₩76,368 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,931 | ₩79,798 | ₩76,368 | ₩78,699 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩77,038 | ₩77,842 | ₩75,376 | ₩76,220 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,664 | ₩80,669 | ₩75,242 | ₩76,502 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,495 | ₩80,870 | ₩79,825 | ₩79,852 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,763 | ₩81,460 | ₩79,812 | ₩80,307 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,813 | ₩83,617 | ₩81,540 | ₩81,768 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,332 | ₩86,056 | ₩83,054 | ₩83,081 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,838 | ₩89,594 | ₩87,838 | ₩88,468 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩87,115 | ₩88,120 | ₩86,739 | ₩87,275 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩89,085 | ₩89,728 | ₩87,128 | ₩87,168 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩89,111 | ₩89,781 | ₩88,133 | ₩89,071 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,964 | ₩89,487 | ₩88,080 | ₩89,138 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,433 | ₩89,607 | ₩87,825 | ₩88,656 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,991 | ₩89,714 | ₩88,428 | ₩89,353 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,755 | ₩90,197 | ₩87,932 | ₩88,160 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩90,049 | ₩90,773 | ₩89,125 | ₩89,326 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,411 | ₩91,175 | ₩88,575 | ₩89,634 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,384 | ₩91,336 | ₩89,661 | ₩90,398 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩92,006 | ₩92,327 | ₩87,302 | ₩89,889 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,430 | ₩92,301 | ₩90,197 | ₩91,631 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,813 | ₩91,322 | ₩89,138 | ₩91,041 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩92,167 | ₩92,368 | ₩90,291 | ₩91,242 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,515 | ₩93,105 | ₩89,580 | ₩91,711 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,396 | ₩92,207 | ₩83,148 | ₩92,126 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩86,069 | ₩86,458 | ₩85,105 | ₩85,332 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩85,091 | ₩86,525 | ₩85,024 | ₩85,855 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,748 | ₩86,364 | ₩84,662 | ₩85,198 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩86,163 | ₩86,311 | ₩84,448 | ₩85,909 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,748 | ₩86,552 | ₩85,131 | ₩85,239 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,463 | ₩87,490 | ₩85,131 | ₩85,801 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,766 | ₩87,852 | ₩86,552 | ₩87,410 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,471 | ₩86,820 | ₩85,547 | ₩86,498 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩85,131 | ₩86,820 | ₩84,435 | ₩86,525 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,378 | ₩87,182 | ₩84,837 | ₩85,319 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩85,091 | ₩87,007 | ₩84,877 | ₩86,860 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,796 | ₩85,775 | ₩84,689 | ₩85,748 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,847 | ₩86,847 | ₩84,394 | ₩84,930 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,895 | ₩87,704 | ₩85,761 | ₩87,048 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,932 | ₩87,932 | ₩85,694 | ₩86,364 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,731 | ₩87,959 | ₩87,034 | ₩87,959 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,801 | ₩87,664 | ₩85,547 | ₩87,664 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,297 | ₩86,632 | ₩85,520 | ₩86,632 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩86,163 | ₩86,659 | ₩85,761 | ₩86,016 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,410 | ₩87,410 | ₩86,270 | ₩86,431 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,659 | ₩86,766 | ₩85,721 | ₩86,605 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,600 | ₩86,619 | ₩84,796 | ₩86,163 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩86,069 | ₩86,069 | ₩84,729 | ₩85,855 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩86,083 | ₩86,136 | ₩85,011 | ₩85,440 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,461 | ₩86,096 | ₩83,939 | ₩85,654 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,411 | ₩85,131 | ₩82,076 | ₩84,368 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,277 | ₩82,411 | ₩80,750 | ₩82,344 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,852 | ₩82,210 | ₩79,597 | ₩81,594 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,539 | ₩80,562 | ₩77,587 | ₩79,999 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩79,168 | ₩79,704 | ₩77,668 | ₩77,962 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,795 | ₩81,795 | ₩78,927 | ₩79,222 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,411 | ₩82,907 | ₩81,272 | ₩82,036 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,617 | ₩84,113 | ₩82,679 | ₩83,175 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,245 | ₩83,188 | ₩81,138 | ₩82,853 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,848 | ₩82,291 | ₩80,522 | ₩80,830 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,450 | ₩81,915 | ₩79,436 | ₩81,781 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,441 | ₩81,058 | ₩79,343 | ₩80,147 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,996 | ₩82,157 | ₩80,709 | ₩80,723 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,393 | ₩82,492 | ₩80,106 | ₩82,183 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,425 | ₩82,907 | ₩81,714 | ₩82,317 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,832 | ₩83,845 | ₩82,693 | ₩83,162 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,997 | ₩84,997 | ₩83,470 | ₩84,314 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,399 | ₩86,471 | ₩84,341 | ₩84,421 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,766 | ₩86,900 | ₩85,761 | ₩86,297 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩84,086 | ₩87,088 | ₩84,086 | ₩87,088 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,301 | ₩85,252 | ₩83,966 | ₩85,239 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,247 | ₩84,756 | ₩82,813 | ₩83,899 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩84,207 | ₩85,158 | ₩84,140 | ₩84,984 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,373 | ₩85,667 | ₩84,234 | ₩84,368 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,284 | ₩86,431 | ₩85,332 | ₩85,574 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,426 | ₩86,203 | ₩85,038 | ₩86,203 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,327 | ₩85,842 | ₩83,912 | ₩85,708 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,855 | ₩86,512 | ₩83,322 | ₩84,287 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,984 | ₩85,935 | ₩84,636 | ₩85,681 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,270 | ₩86,471 | ₩84,743 | ₩84,837 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,445 | ₩87,088 | ₩86,056 | ₩86,217 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,664 | ₩88,374 | ₩86,230 | ₩87,048 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,597 | ₩87,838 | ₩86,766 | ₩87,637 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,651 | ₩88,991 | ₩86,203 | ₩87,450 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,678 | ₩88,066 | ₩86,726 | ₩87,369 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,463 | ₩88,441 | ₩86,619 | ₩87,101 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,410 | ₩87,718 | ₩84,984 | ₩86,780 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,614 | ₩88,642 | ₩84,220 | ₩88,093 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,329 | ₩88,388 | ₩86,619 | ₩87,544 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩87,021 | ₩88,294 | ₩86,981 | ₩87,396 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,838 | ₩88,388 | ₩86,203 | ₩86,565 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,252 | ₩88,240 | ₩85,051 | ₩88,106 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩83,081 | ₩85,426 | ₩82,974 | ₩85,399 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,889 | ₩82,920 | ₩81,594 | ₩82,626 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,240 | ₩81,915 | ₩80,147 | ₩81,902 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,915 | ₩82,331 | ₩80,200 | ₩80,388 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩80,066 | ₩82,250 | ₩79,825 | ₩81,607 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,884 | ₩81,286 | ₩79,865 | ₩80,495 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,951 | ₩81,393 | ₩80,227 | ₩80,977 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,642 | ₩81,446 | ₩80,535 | ₩80,991 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,892 | ₩80,575 | ₩79,343 | ₩80,508 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,949 | ₩79,664 | ₩77,480 | ₩79,624 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,998 | ₩77,842 | ₩76,421 | ₩77,761 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,314 | ₩77,614 | ₩75,966 | ₩76,877 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,974 | ₩75,698 | ₩74,639 | ₩75,309 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,408 | ₩76,770 | ₩74,894 | ₩75,001 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,266 | ₩77,400 | ₩76,127 | ₩76,555 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,485 | ₩78,485 | ₩77,346 | ₩77,775 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩79,222 | ₩79,222 | ₩78,539 | ₩78,552 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,713 | ₩79,611 | ₩78,324 | ₩79,302 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,431 | ₩78,592 | ₩78,083 | ₩78,498 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩78,016 | ₩78,592 | ₩77,842 | ₩78,472 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,453 | ₩78,230 | ₩77,440 | ₩78,070 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,498 | ₩78,498 | ₩77,051 | ₩77,440 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩78,056 | ₩78,740 | ₩77,815 | ₩78,579 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,882 | ₩78,713 | ₩77,467 | ₩78,351 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,364 | ₩78,579 | ₩77,895 | ₩78,056 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩78,029 | ₩78,431 | ₩77,681 | ₩78,391 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩80,173 | ₩80,281 | ₩77,922 | ₩77,976 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,951 | ₩81,031 | ₩79,155 | ₩79,771 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,838 | ₩80,910 | ₩79,235 | ₩80,281 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,627 | ₩79,932 | ₩77,587 | ₩79,812 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩75,068 | ₩77,493 | ₩74,974 | ₩77,279 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,988 | ₩75,336 | ₩74,237 | ₩74,921 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩76,113 | ₩76,194 | ₩74,840 | ₩75,336 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩75,068 | ₩76,354 | ₩74,800 | ₩76,274 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,261 | ₩76,582 | ₩75,068 | ₩75,229 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩77,024 | ₩77,735 | ₩76,086 | ₩76,086 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,520 | ₩77,989 | ₩76,448 | ₩76,837 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩77,051 | ₩78,619 | ₩77,038 | ₩78,123 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,426 | ₩78,284 | ₩77,426 | ₩77,788 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,636 | ₩78,029 | ₩76,582 | ₩77,601 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,998 | ₩77,587 | ₩75,966 | ₩76,569 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,999 | ₩77,292 | ₩71,972 | ₩76,609 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩71,115 | ₩72,495 | ₩70,887 | ₩71,919 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩71,034 | ₩71,905 | ₩70,552 | ₩70,632 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,798 | ₩72,187 | ₩71,034 | ₩71,088 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,477 | ₩72,294 | ₩70,914 | ₩71,905 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,294 | ₩72,294 | ₩71,101 | ₩71,168 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,897 | ₩73,259 | ₩71,477 | ₩72,334 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,589 | ₩73,929 | ₩72,455 | ₩72,763 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,318 | ₩74,438 | ₩72,321 | ₩72,441 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,683 | ₩74,666 | ₩72,374 | ₩74,385 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,251 | ₩74,612 | ₩70,900 | ₩72,227 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,668 | ₩71,490 | ₩67,872 | ₩70,592 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩70,056 | ₩70,820 | ₩69,252 | ₩69,266 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,895 | ₩70,673 | ₩69,721 | ₩70,257 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,440 | ₩70,016 | ₩68,890 | ₩69,735 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,636 | ₩69,453 | ₩67,993 | ₩69,185 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,354 | ₩69,078 | ₩67,832 | ₩68,890 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,792 | ₩69,078 | ₩67,751 | ₩68,890 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,266 | ₩69,359 | ₩67,872 | ₩67,966 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,560 | ₩70,539 | ₩69,051 | ₩69,869 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,971 | ₩69,936 | ₩68,689 | ₩69,802 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,413 | ₩69,748 | ₩68,408 | ₩68,850 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,351 | ₩70,619 | ₩69,132 | ₩69,426 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩70,056 | ₩71,343 | ₩69,587 | ₩70,646 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,324 | ₩70,686 | ₩70,056 | ₩70,150 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,405 | ₩70,646 | ₩69,895 | ₩70,324 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,668 | ₩70,405 | ₩69,132 | ₩70,324 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,766 | ₩71,115 | ₩69,547 | ₩69,895 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,686 | ₩71,383 | ₩70,405 | ₩70,766 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩69,118 | ₩70,927 | ₩68,435 | ₩70,820 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,292 | ₩69,962 | ₩69,011 | ₩69,815 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,386 | ₩69,869 | ₩69,051 | ₩69,815 | +0.62% | 327.3만 |
|---|