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 | ₩69,791 | ₩71,352 | ₩69,658 | ₩71,285 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,244 | ₩70,178 | ₩69,004 | ₩69,831 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,217 | ₩69,391 | ₩68,537 | ₩68,977 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,217 | ₩69,924 | ₩69,164 | ₩69,337 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,391 | ₩69,778 | ₩68,804 | ₩68,990 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,550 | ₩69,311 | ₩67,323 | ₩69,231 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,016 | ₩67,536 | ₩66,656 | ₩67,336 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,070 | ₩68,590 | ₩67,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,416 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,643 | ₩68,430 | ₩67,376 | ₩68,016 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,683 | ₩68,657 | ₩67,563 | ₩67,976 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,110 | ₩68,430 | ₩67,616 | ₩67,936 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,057 | ₩69,097 | ₩67,963 | ₩68,230 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,177 | ₩69,537 | ₩68,043 | ₩68,523 | -0.95% | 320.3만 |
|---|
| 2026.09.22 | ₩69,658 | ₩70,325 | ₩69,017 | ₩69,137 | -0.75% | 310.5만 |
|---|
| 2026.09.21 | ₩70,525 | ₩70,818 | ₩69,204 | ₩69,404 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,457 | ₩71,259 | ₩69,417 | ₩70,405 | +1.36% | 842.6만 |
|---|
| 2026.09.17 | ₩69,804 | ₩70,471 | ₩69,444 | ₩69,724 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,151 | ₩70,698 | ₩69,537 | ₩69,537 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | ₩70,578 | ₩71,179 | ₩69,738 | ₩70,111 | -0.66% | 346만 |
|---|
| 2026.09.14 | ₩71,525 | ₩72,366 | ₩70,298 | ₩70,925 | -0.84% | 318.9만 |
|---|
| 2026.09.11 | ₩70,365 | ₩70,765 | ₩69,618 | ₩70,685 | +0.46% | 390.3만 |
|---|
| 2026.09.10 | ₩69,764 | ₩70,738 | ₩68,897 | ₩69,991 | +0.33% | 361.7만 |
|---|
| 2026.09.09 | ₩69,804 | ₩70,778 | ₩68,684 | ₩69,030 | -1.11% | 393.7만 |
|---|
| 2026.09.08 | ₩68,644 | ₩70,365 | ₩68,510 | ₩69,751 | +1.61% | 527.4만 |
|---|
| 2026.09.04 | ₩68,177 | ₩68,990 | ₩67,656 | ₩68,604 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,591 | ₩70,912 | ₩68,110 | ₩69,057 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,593 | ₩75,435 | ₩73,220 | ₩74,461 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,046 | ₩73,500 | ₩72,926 | ₩73,460 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,673 | ₩74,287 | ₩72,980 | ₩73,567 | -0.14% | 318.6만 |
|---|
| 2026.08.28 | ₩73,380 | ₩74,314 | ₩73,380 | ₩73,914 | +0.73% | 196만 |
|---|
| 2026.08.27 | ₩74,807 | ₩74,994 | ₩73,527 | ₩73,847 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,048 | ₩76,302 | ₩75,381 | ₩75,448 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩76,956 | ₩76,956 | ₩76,062 | ₩76,275 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,637 | ₩78,917 | ₩77,116 | ₩77,209 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩77,876 | ₩78,063 | ₩76,395 | ₩78,023 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩77,876 | ₩78,810 | ₩77,276 | ₩77,916 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,143 | ₩79,851 | ₩78,010 | ₩78,116 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,490 | ₩78,650 | ₩76,849 | ₩77,369 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩76,942 | ₩78,263 | ₩76,422 | ₩78,196 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,049 | ₩78,690 | ₩76,956 | ₩77,609 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,248 | ₩76,035 | ₩75,008 | ₩75,234 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩74,847 | ₩75,515 | ₩74,247 | ₩74,461 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩75,808 | ₩75,928 | ₩74,554 | ₩75,288 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,129 | ₩77,756 | ₩76,182 | ₩76,262 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,276 | ₩78,410 | ₩77,196 | ₩77,436 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,250 | ₩78,503 | ₩76,969 | ₩78,103 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩78,717 | ₩78,770 | ₩77,503 | ₩77,636 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,450 | ₩79,717 | ₩77,342 | ₩78,370 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,567 | ₩79,931 | ₩72,753 | ₩79,530 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩79,931 | ₩80,905 | ₩76,942 | ₩77,329 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩80,771 | ₩81,265 | ₩80,158 | ₩80,918 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,145 | ₩82,105 | ₩81,038 | ₩81,438 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,185 | ₩84,093 | ₩81,385 | ₩81,625 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,411 | ₩82,386 | ₩79,504 | ₩80,998 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,075 | ₩76,729 | ₩75,595 | ₩76,649 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,368 | ₩75,755 | ₩74,968 | ₩75,715 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩76,729 | ₩76,982 | ₩76,008 | ₩76,128 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩76,996 | ₩77,569 | ₩75,995 | ₩76,115 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩76,822 | ₩77,756 | ₩76,729 | ₩77,382 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩77,929 | ₩78,957 | ₩76,342 | ₩77,076 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,222 | ₩78,223 | ₩77,036 | ₩77,156 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,635 | ₩77,609 | ₩76,475 | ₩76,675 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,609 | ₩77,089 | ₩76,422 | ₩76,689 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,649 | ₩78,316 | ₩76,969 | ₩77,276 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩76,915 | ₩77,543 | ₩76,342 | ₩77,156 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,396 | ₩77,609 | ₩76,622 | ₩76,996 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩78,730 | ₩79,130 | ₩77,583 | ₩77,783 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,517 | ₩80,224 | ₩78,383 | ₩78,476 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,476 | ₩78,717 | ₩77,422 | ₩78,383 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩76,929 | ₩78,703 | ₩76,929 | ₩78,570 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩76,942 | ₩78,863 | ₩76,862 | ₩77,956 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,090 | ₩78,090 | ₩75,301 | ₩76,382 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,210 | ₩78,503 | ₩77,449 | ₩78,250 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩77,889 | ₩78,703 | ₩77,342 | ₩78,116 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,102 | ₩77,983 | ₩76,582 | ₩77,116 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,116 | ₩77,783 | ₩76,729 | ₩77,129 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩74,928 | ₩76,795 | ₩74,928 | ₩76,609 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩73,793 | ₩74,727 | ₩73,673 | ₩74,060 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,314 | ₩75,288 | ₩72,886 | ₩73,994 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩75,741 | ₩76,168 | ₩74,434 | ₩74,981 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,609 | ₩77,302 | ₩75,888 | ₩76,368 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,435 | ₩76,715 | ₩75,595 | ₩76,449 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩74,888 | ₩77,276 | ₩74,821 | ₩76,622 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩74,674 | ₩75,408 | ₩74,060 | ₩74,234 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,048 | ₩76,195 | ₩74,381 | ₩74,888 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩75,848 | ₩76,449 | ₩74,941 | ₩75,341 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,556 | ₩78,170 | ₩75,648 | ₩76,035 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,595 | ₩79,450 | ₩76,035 | ₩78,356 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩76,702 | ₩77,503 | ₩75,048 | ₩75,888 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,317 | ₩80,318 | ₩74,914 | ₩76,168 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,144 | ₩80,518 | ₩79,477 | ₩79,504 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,411 | ₩81,105 | ₩79,464 | ₩79,957 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,452 | ₩83,253 | ₩81,185 | ₩81,412 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩84,961 | ₩85,681 | ₩82,692 | ₩82,719 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,456 | ₩89,203 | ₩87,456 | ₩88,083 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩86,735 | ₩87,736 | ₩86,361 | ₩86,895 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩88,696 | ₩89,337 | ₩86,748 | ₩86,788 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩88,723 | ₩89,390 | ₩87,749 | ₩88,683 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,576 | ₩89,097 | ₩87,696 | ₩88,750 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,043 | ₩89,217 | ₩87,442 | ₩88,269 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,603 | ₩89,323 | ₩88,043 | ₩88,963 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,363 | ₩89,804 | ₩87,549 | ₩87,776 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩89,657 | ₩90,377 | ₩88,736 | ₩88,936 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,017 | ₩90,778 | ₩88,189 | ₩89,243 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩89,990 | ₩90,938 | ₩89,270 | ₩90,004 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩91,605 | ₩91,925 | ₩86,922 | ₩89,497 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,031 | ₩91,898 | ₩89,804 | ₩91,231 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,417 | ₩90,924 | ₩88,750 | ₩90,644 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩91,765 | ₩91,965 | ₩89,897 | ₩90,844 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,112 | ₩92,699 | ₩89,190 | ₩91,311 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,015 | ₩91,805 | ₩82,786 | ₩91,725 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩85,694 | ₩86,081 | ₩84,734 | ₩84,961 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩84,720 | ₩86,148 | ₩84,654 | ₩85,481 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,374 | ₩85,988 | ₩84,293 | ₩84,827 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩85,788 | ₩85,935 | ₩84,080 | ₩85,534 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,374 | ₩86,175 | ₩84,760 | ₩84,867 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,082 | ₩87,109 | ₩84,760 | ₩85,428 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,388 | ₩87,469 | ₩86,175 | ₩87,029 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,095 | ₩86,442 | ₩85,174 | ₩86,121 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩84,760 | ₩86,442 | ₩84,067 | ₩86,148 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,001 | ₩86,802 | ₩84,467 | ₩84,947 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩84,720 | ₩86,628 | ₩84,507 | ₩86,482 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,427 | ₩85,401 | ₩84,320 | ₩85,374 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,468 | ₩86,468 | ₩84,027 | ₩84,560 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,521 | ₩87,322 | ₩85,388 | ₩86,668 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,549 | ₩87,549 | ₩85,321 | ₩85,988 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,349 | ₩87,576 | ₩86,655 | ₩87,576 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,428 | ₩87,282 | ₩85,174 | ₩87,282 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩85,921 | ₩86,255 | ₩85,147 | ₩86,255 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩85,788 | ₩86,281 | ₩85,388 | ₩85,641 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,029 | ₩87,029 | ₩85,895 | ₩86,055 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,281 | ₩86,388 | ₩85,347 | ₩86,228 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,227 | ₩86,241 | ₩84,427 | ₩85,788 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩85,694 | ₩85,694 | ₩84,360 | ₩85,481 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩85,708 | ₩85,761 | ₩84,640 | ₩85,067 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,093 | ₩85,721 | ₩83,573 | ₩85,281 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,052 | ₩84,760 | ₩81,719 | ₩84,000 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩81,919 | ₩82,052 | ₩80,398 | ₩81,985 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,504 | ₩81,852 | ₩79,250 | ₩81,238 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,196 | ₩80,211 | ₩77,249 | ₩79,651 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩78,823 | ₩79,357 | ₩77,329 | ₩77,623 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,438 | ₩81,438 | ₩78,583 | ₩78,877 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,052 | ₩82,546 | ₩80,918 | ₩81,679 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,253 | ₩83,746 | ₩82,319 | ₩82,813 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩80,891 | ₩82,826 | ₩80,785 | ₩82,492 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,492 | ₩81,932 | ₩80,171 | ₩80,478 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,104 | ₩81,558 | ₩79,090 | ₩81,425 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,091 | ₩80,705 | ₩78,997 | ₩79,797 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,638 | ₩81,799 | ₩80,358 | ₩80,371 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,038 | ₩82,132 | ₩79,757 | ₩81,825 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,065 | ₩82,546 | ₩81,358 | ₩81,959 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,466 | ₩83,480 | ₩82,332 | ₩82,799 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,627 | ₩84,627 | ₩83,106 | ₩83,947 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,027 | ₩86,095 | ₩83,973 | ₩84,053 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,388 | ₩86,522 | ₩85,388 | ₩85,921 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩83,720 | ₩86,708 | ₩83,720 | ₩86,708 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩83,933 | ₩84,881 | ₩83,600 | ₩84,867 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩83,880 | ₩84,387 | ₩82,452 | ₩83,533 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩83,840 | ₩84,787 | ₩83,773 | ₩84,614 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,001 | ₩85,294 | ₩83,867 | ₩84,000 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩85,908 | ₩86,055 | ₩84,961 | ₩85,201 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,054 | ₩85,828 | ₩84,667 | ₩85,828 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩83,960 | ₩85,468 | ₩83,546 | ₩85,334 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,481 | ₩86,135 | ₩82,959 | ₩83,920 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,614 | ₩85,561 | ₩84,267 | ₩85,307 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩85,895 | ₩86,095 | ₩84,374 | ₩84,467 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,068 | ₩86,708 | ₩85,681 | ₩85,841 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,282 | ₩87,989 | ₩85,854 | ₩86,668 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,215 | ₩87,456 | ₩86,388 | ₩87,255 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,269 | ₩88,603 | ₩85,828 | ₩87,069 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,295 | ₩87,682 | ₩86,348 | ₩86,989 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,082 | ₩88,056 | ₩86,241 | ₩86,722 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,029 | ₩87,335 | ₩84,614 | ₩86,401 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,241 | ₩88,256 | ₩83,853 | ₩87,709 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩86,949 | ₩88,003 | ₩86,241 | ₩87,162 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩86,642 | ₩87,909 | ₩86,602 | ₩87,015 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,456 | ₩88,003 | ₩85,828 | ₩86,188 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩84,881 | ₩87,856 | ₩84,680 | ₩87,722 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩82,719 | ₩85,054 | ₩82,612 | ₩85,027 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,532 | ₩82,559 | ₩81,238 | ₩82,266 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩79,891 | ₩81,558 | ₩79,797 | ₩81,545 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,558 | ₩81,972 | ₩79,851 | ₩80,037 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩79,717 | ₩81,892 | ₩79,477 | ₩81,252 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,531 | ₩80,931 | ₩79,517 | ₩80,144 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,598 | ₩81,038 | ₩79,877 | ₩80,624 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,291 | ₩81,091 | ₩80,184 | ₩80,638 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,544 | ₩80,224 | ₩78,997 | ₩80,158 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,609 | ₩79,317 | ₩77,142 | ₩79,277 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,662 | ₩77,503 | ₩76,088 | ₩77,422 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩75,982 | ₩77,276 | ₩75,635 | ₩76,542 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,647 | ₩75,368 | ₩74,314 | ₩74,981 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,075 | ₩76,435 | ₩74,567 | ₩74,674 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩76,929 | ₩77,062 | ₩75,795 | ₩76,222 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,143 | ₩78,143 | ₩77,009 | ₩77,436 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩78,877 | ₩78,877 | ₩78,196 | ₩78,210 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,370 | ₩79,264 | ₩77,983 | ₩78,957 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,090 | ₩78,250 | ₩77,743 | ₩78,156 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩77,676 | ₩78,250 | ₩77,503 | ₩78,130 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,116 | ₩77,889 | ₩77,102 | ₩77,729 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,156 | ₩78,156 | ₩76,715 | ₩77,102 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩77,716 | ₩78,396 | ₩77,476 | ₩78,236 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,543 | ₩78,370 | ₩77,129 | ₩78,010 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,023 | ₩78,236 | ₩77,556 | ₩77,716 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩77,689 | ₩78,090 | ₩77,342 | ₩78,050 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩79,824 | ₩79,931 | ₩77,583 | ₩77,636 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,598 | ₩80,678 | ₩78,810 | ₩79,424 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,490 | ₩80,558 | ₩78,890 | ₩79,931 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,289 | ₩79,584 | ₩77,249 | ₩79,464 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩74,741 | ₩77,156 | ₩74,647 | ₩76,942 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,661 | ₩75,008 | ₩73,914 | ₩74,594 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩75,781 | ₩75,861 | ₩74,514 | ₩75,008 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩74,741 | ₩76,022 | ₩74,474 | ₩75,942 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩75,928 | ₩76,248 | ₩74,741 | ₩74,901 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩76,689 | ₩77,396 | ₩75,755 | ₩75,755 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,182 | ₩77,649 | ₩76,115 | ₩76,502 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩76,715 | ₩78,276 | ₩76,702 | ₩77,783 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,089 | ₩77,943 | ₩77,089 | ₩77,449 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,302 | ₩77,689 | ₩76,248 | ₩77,262 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,662 | ₩77,249 | ₩75,635 | ₩76,235 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,685 | ₩76,956 | ₩71,659 | ₩76,275 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩70,805 | ₩72,179 | ₩70,578 | ₩71,605 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩70,725 | ₩71,592 | ₩70,245 | ₩70,325 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,485 | ₩71,872 | ₩70,725 | ₩70,778 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,165 | ₩71,979 | ₩70,605 | ₩71,592 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩71,979 | ₩71,979 | ₩70,792 | ₩70,858 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,579 | ₩72,940 | ₩71,165 | ₩72,019 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,273 | ₩73,607 | ₩72,139 | ₩72,446 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩73,994 | ₩74,114 | ₩72,006 | ₩72,126 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,366 | ₩74,341 | ₩72,059 | ₩74,060 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩73,927 | ₩74,287 | ₩70,591 | ₩71,912 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,364 | ₩71,179 | ₩67,576 | ₩70,285 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩69,751 | ₩70,511 | ₩68,950 | ₩68,964 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,591 | ₩70,365 | ₩69,417 | ₩69,951 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,137 | ₩69,711 | ₩68,590 | ₩69,431 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,337 | ₩69,151 | ₩67,696 | ₩68,884 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,057 | ₩68,777 | ₩67,536 | ₩68,590 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,496 | ₩68,777 | ₩67,456 | ₩68,590 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩68,964 | ₩69,057 | ₩67,576 | ₩67,670 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,257 | ₩70,231 | ₩68,750 | ₩69,564 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,670 | ₩69,631 | ₩68,390 | ₩69,497 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,111 | ₩69,444 | ₩68,110 | ₩68,550 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,044 | ₩70,311 | ₩68,830 | ₩69,124 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩69,751 | ₩71,032 | ₩69,284 | ₩70,338 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,018 | ₩70,378 | ₩69,751 | ₩69,844 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,098 | ₩70,338 | ₩69,591 | ₩70,018 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,364 | ₩70,098 | ₩68,830 | ₩70,018 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,458 | ₩70,805 | ₩69,244 | ₩69,591 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,378 | ₩71,072 | ₩70,098 | ₩70,458 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩68,817 | ₩70,618 | ₩68,137 | ₩70,511 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩68,990 | ₩69,658 | ₩68,710 | ₩69,511 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,084 | ₩69,564 | ₩68,750 | ₩69,511 | +0.62% | 327.3만 |
|---|