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 | ₩69,894 | ₩71,457 | ₩69,760 | ₩71,390 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,346 | ₩70,281 | ₩69,106 | ₩69,934 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,319 | ₩69,493 | ₩68,638 | ₩69,079 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,319 | ₩70,028 | ₩69,266 | ₩69,440 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,493 | ₩69,881 | ₩68,905 | ₩69,092 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,649 | ₩69,413 | ₩67,422 | ₩69,333 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,115 | ₩67,636 | ₩66,754 | ₩67,435 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,170 | ₩68,691 | ₩67,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,516 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,743 | ₩68,531 | ₩67,476 | ₩68,117 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,783 | ₩68,758 | ₩67,663 | ₩68,077 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,210 | ₩68,531 | ₩67,716 | ₩68,037 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,159 | ₩69,199 | ₩68,063 | ₩68,331 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,279 | ₩69,640 | ₩68,144 | ₩68,625 | -0.95% | 126.5만 |
|---|
| 2026.09.22 | ₩69,760 | ₩70,422 | ₩69,125 | ₩69,239 | -0.75% | 310.4만 |
|---|
| 2026.09.21 | ₩70,629 | ₩70,923 | ₩69,306 | ₩69,507 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,560 | ₩71,364 | ₩69,520 | ₩70,509 | +1.36% | 819.3만 |
|---|
| 2026.09.17 | ₩69,907 | ₩70,575 | ₩69,547 | ₩69,827 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,255 | ₩70,803 | ₩69,640 | ₩69,640 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | — | — | — | ₩70,215 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩71,030 | — | — |
|---|
| 2026.09.04 | ₩68,277 | ₩69,092 | ₩67,756 | ₩68,705 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,694 | ₩71,016 | ₩68,210 | ₩69,159 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,702 | ₩75,546 | ₩73,328 | ₩74,571 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,154 | ₩73,609 | ₩73,034 | ₩73,568 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,782 | ₩74,397 | ₩73,087 | ₩73,675 | -0.14% | 318.6만 |
|---|
| 2026.08.27 | ₩74,918 | ₩75,105 | ₩73,635 | ₩73,956 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,161 | ₩76,414 | ₩75,492 | ₩75,559 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,069 | ₩77,069 | ₩76,174 | ₩76,388 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,753 | ₩79,033 | ₩77,229 | ₩77,323 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩77,991 | ₩78,178 | ₩76,508 | ₩78,138 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩77,991 | ₩78,926 | ₩77,390 | ₩78,031 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,258 | ₩79,969 | ₩78,125 | ₩78,232 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,606 | ₩78,766 | ₩76,962 | ₩77,483 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,056 | ₩78,379 | ₩76,535 | ₩78,312 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,163 | ₩78,806 | ₩77,069 | ₩77,724 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,359 | ₩76,147 | ₩75,118 | ₩75,345 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩74,958 | ₩75,626 | ₩74,357 | ₩74,571 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩75,920 | ₩76,040 | ₩74,664 | ₩75,399 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,243 | ₩77,871 | ₩76,294 | ₩76,374 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,392 | ₩78,526 | ₩77,310 | ₩77,550 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,365 | ₩78,619 | ₩77,082 | ₩78,218 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩78,833 | ₩78,886 | ₩77,617 | ₩77,751 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,568 | ₩79,835 | ₩77,457 | ₩78,485 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,677 | ₩80,049 | ₩72,860 | ₩79,648 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,049 | ₩81,024 | ₩77,056 | ₩77,443 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩80,891 | ₩81,385 | ₩80,276 | ₩81,037 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,265 | ₩82,227 | ₩81,158 | ₩81,559 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,307 | ₩84,218 | ₩81,505 | ₩81,746 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,530 | ₩82,507 | ₩79,621 | ₩81,118 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,187 | ₩76,842 | ₩75,706 | ₩76,762 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,479 | ₩75,867 | ₩75,078 | ₩75,827 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩76,842 | ₩77,096 | ₩76,120 | ₩76,241 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,109 | ₩77,684 | ₩76,107 | ₩76,227 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩76,936 | ₩77,871 | ₩76,842 | ₩77,497 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,045 | ₩79,073 | ₩76,455 | ₩77,189 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,336 | ₩78,338 | ₩77,149 | ₩77,270 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,748 | ₩77,724 | ₩76,588 | ₩76,789 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,722 | ₩77,203 | ₩76,535 | ₩76,802 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,764 | ₩78,432 | ₩77,082 | ₩77,390 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,029 | ₩77,657 | ₩76,455 | ₩77,270 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,510 | ₩77,724 | ₩76,735 | ₩77,109 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩78,846 | ₩79,247 | ₩77,697 | ₩77,898 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,635 | ₩80,343 | ₩78,499 | ₩78,592 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,592 | ₩78,833 | ₩77,537 | ₩78,499 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,042 | ₩78,819 | ₩77,042 | ₩78,686 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,056 | ₩78,980 | ₩76,976 | ₩78,071 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,205 | ₩78,205 | ₩75,412 | ₩76,495 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,325 | ₩78,619 | ₩77,564 | ₩78,365 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,004 | ₩78,819 | ₩77,457 | ₩78,232 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,216 | ₩78,098 | ₩76,695 | ₩77,229 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,229 | ₩77,898 | ₩76,842 | ₩77,243 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,038 | ₩76,909 | ₩75,038 | ₩76,722 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩73,902 | ₩74,838 | ₩73,782 | ₩74,170 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,424 | ₩75,399 | ₩72,994 | ₩74,103 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩75,853 | ₩76,281 | ₩74,544 | ₩75,092 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,722 | ₩77,417 | ₩76,000 | ₩76,481 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,548 | ₩76,829 | ₩75,706 | ₩76,561 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩74,998 | ₩77,390 | ₩74,931 | ₩76,735 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩74,784 | ₩75,519 | ₩74,170 | ₩74,343 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,161 | ₩76,308 | ₩74,490 | ₩74,998 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩75,960 | ₩76,561 | ₩75,052 | ₩75,452 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,670 | ₩78,285 | ₩75,760 | ₩76,147 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,708 | ₩79,568 | ₩76,147 | ₩78,472 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩76,815 | ₩77,617 | ₩75,158 | ₩76,000 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,434 | ₩80,436 | ₩75,025 | ₩76,281 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,263 | ₩80,637 | ₩79,594 | ₩79,621 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,530 | ₩81,225 | ₩79,581 | ₩80,075 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,574 | ₩83,376 | ₩81,305 | ₩81,532 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,086 | ₩85,808 | ₩82,815 | ₩82,841 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,585 | ₩89,335 | ₩87,585 | ₩88,213 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩86,863 | ₩87,865 | ₩86,489 | ₩87,023 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩88,827 | ₩89,469 | ₩86,876 | ₩86,917 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩88,854 | ₩89,522 | ₩87,879 | ₩88,814 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,707 | ₩89,228 | ₩87,825 | ₩88,881 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,175 | ₩89,348 | ₩87,571 | ₩88,400 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,734 | ₩89,455 | ₩88,173 | ₩89,094 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,495 | ₩89,936 | ₩87,678 | ₩87,905 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩89,789 | ₩90,511 | ₩88,867 | ₩89,068 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,150 | ₩90,912 | ₩88,320 | ₩89,375 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,123 | ₩91,072 | ₩89,402 | ₩90,137 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩91,740 | ₩92,061 | ₩87,050 | ₩89,629 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,166 | ₩92,034 | ₩89,936 | ₩91,366 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,551 | ₩91,059 | ₩88,881 | ₩90,778 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩91,900 | ₩92,101 | ₩90,030 | ₩90,978 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,248 | ₩92,836 | ₩89,322 | ₩91,446 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,144 | ₩91,940 | ₩82,908 | ₩91,860 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩85,821 | ₩86,208 | ₩84,859 | ₩85,086 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩84,846 | ₩86,275 | ₩84,779 | ₩85,607 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,500 | ₩86,115 | ₩84,418 | ₩84,952 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩85,914 | ₩86,061 | ₩84,204 | ₩85,661 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,500 | ₩86,302 | ₩84,886 | ₩84,993 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,211 | ₩87,237 | ₩84,886 | ₩85,554 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,516 | ₩87,598 | ₩86,302 | ₩87,157 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,222 | ₩86,569 | ₩85,300 | ₩86,248 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩84,886 | ₩86,569 | ₩84,191 | ₩86,275 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,128 | ₩86,930 | ₩84,592 | ₩85,073 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩84,846 | ₩86,756 | ₩84,632 | ₩86,609 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,552 | ₩85,527 | ₩84,445 | ₩85,500 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,596 | ₩86,596 | ₩84,151 | ₩84,685 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,647 | ₩87,451 | ₩85,514 | ₩86,796 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,678 | ₩87,678 | ₩85,447 | ₩86,115 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,478 | ₩87,705 | ₩86,783 | ₩87,705 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,554 | ₩87,411 | ₩85,300 | ₩87,411 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,048 | ₩86,382 | ₩85,273 | ₩86,382 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩85,914 | ₩86,409 | ₩85,514 | ₩85,767 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,157 | ₩87,157 | ₩86,021 | ₩86,182 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,409 | ₩86,516 | ₩85,474 | ₩86,355 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,353 | ₩86,369 | ₩84,552 | ₩85,914 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩85,821 | ₩85,821 | ₩84,485 | ₩85,607 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩85,834 | ₩85,888 | ₩84,765 | ₩85,193 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,218 | ₩85,848 | ₩83,696 | ₩85,407 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,173 | ₩84,886 | ₩81,839 | ₩84,124 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,040 | ₩82,173 | ₩80,516 | ₩82,106 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,621 | ₩81,973 | ₩79,367 | ₩81,358 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,312 | ₩80,329 | ₩77,363 | ₩79,768 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩78,940 | ₩79,474 | ₩77,443 | ₩77,737 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,559 | ₩81,559 | ₩78,699 | ₩78,993 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,173 | ₩82,668 | ₩81,037 | ₩81,799 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,376 | ₩83,870 | ₩82,440 | ₩82,935 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,011 | ₩82,948 | ₩80,904 | ₩82,614 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,612 | ₩82,053 | ₩80,289 | ₩80,597 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,220 | ₩81,679 | ₩79,207 | ₩81,545 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,209 | ₩80,824 | ₩79,113 | ₩79,915 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,759 | ₩81,919 | ₩80,476 | ₩80,490 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,158 | ₩82,253 | ₩79,875 | ₩81,946 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,187 | ₩82,668 | ₩81,478 | ₩82,080 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,590 | ₩83,603 | ₩82,454 | ₩82,921 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,752 | ₩84,752 | ₩83,229 | ₩84,071 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,153 | ₩86,222 | ₩84,097 | ₩84,177 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,516 | ₩86,649 | ₩85,514 | ₩86,048 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩83,843 | ₩86,836 | ₩83,843 | ₩86,836 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,057 | ₩85,006 | ₩83,723 | ₩84,993 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,004 | ₩84,511 | ₩82,574 | ₩83,656 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩83,964 | ₩84,912 | ₩83,897 | ₩84,739 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,126 | ₩85,420 | ₩83,990 | ₩84,124 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,035 | ₩86,182 | ₩85,086 | ₩85,327 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,180 | ₩85,955 | ₩84,792 | ₩85,955 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,084 | ₩85,594 | ₩83,670 | ₩85,460 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,607 | ₩86,262 | ₩83,082 | ₩84,044 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,739 | ₩85,687 | ₩84,391 | ₩85,433 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,021 | ₩86,222 | ₩84,498 | ₩84,592 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,195 | ₩86,836 | ₩85,808 | ₩85,968 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,411 | ₩88,119 | ₩85,981 | ₩86,796 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,344 | ₩87,585 | ₩86,516 | ₩87,384 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,398 | ₩88,734 | ₩85,955 | ₩87,197 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,424 | ₩87,812 | ₩86,476 | ₩87,117 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,211 | ₩88,186 | ₩86,369 | ₩86,850 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,157 | ₩87,464 | ₩84,739 | ₩86,529 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,367 | ₩88,386 | ₩83,977 | ₩87,838 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,077 | ₩88,132 | ₩86,369 | ₩87,291 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩86,770 | ₩88,039 | ₩86,730 | ₩87,144 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,585 | ₩88,132 | ₩85,955 | ₩86,315 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,006 | ₩87,985 | ₩84,805 | ₩87,852 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩82,841 | ₩85,180 | ₩82,734 | ₩85,153 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,652 | ₩82,681 | ₩81,358 | ₩82,387 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,009 | ₩81,679 | ₩79,915 | ₩81,665 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,679 | ₩82,093 | ₩79,969 | ₩80,156 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩79,835 | ₩82,013 | ₩79,594 | ₩81,372 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,650 | ₩81,051 | ₩79,635 | ₩80,263 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,717 | ₩81,158 | ₩79,995 | ₩80,744 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,410 | ₩81,211 | ₩80,303 | ₩80,757 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,661 | ₩80,343 | ₩79,113 | ₩80,276 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,724 | ₩79,434 | ₩77,256 | ₩79,394 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,775 | ₩77,617 | ₩76,201 | ₩77,537 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,094 | ₩77,390 | ₩75,746 | ₩76,655 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,758 | ₩75,479 | ₩74,424 | ₩75,092 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,187 | ₩76,548 | ₩74,677 | ₩74,784 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,042 | ₩77,176 | ₩75,907 | ₩76,334 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,258 | ₩78,258 | ₩77,123 | ₩77,550 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩78,993 | ₩78,993 | ₩78,312 | ₩78,325 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,485 | ₩79,381 | ₩78,098 | ₩79,073 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,205 | ₩78,365 | ₩77,857 | ₩78,272 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩77,791 | ₩78,365 | ₩77,617 | ₩78,245 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,229 | ₩78,004 | ₩77,216 | ₩77,844 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,272 | ₩78,272 | ₩76,829 | ₩77,216 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩77,831 | ₩78,512 | ₩77,590 | ₩78,352 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,657 | ₩78,485 | ₩77,243 | ₩78,125 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,138 | ₩78,352 | ₩77,670 | ₩77,831 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩77,804 | ₩78,205 | ₩77,457 | ₩78,165 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩79,942 | ₩80,049 | ₩77,697 | ₩77,751 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,717 | ₩80,797 | ₩78,926 | ₩79,541 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,608 | ₩80,677 | ₩79,007 | ₩80,049 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,403 | ₩79,701 | ₩77,363 | ₩79,581 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩74,851 | ₩77,270 | ₩74,758 | ₩77,056 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,771 | ₩75,118 | ₩74,023 | ₩74,704 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩75,893 | ₩75,973 | ₩74,624 | ₩75,118 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩74,851 | ₩76,134 | ₩74,584 | ₩76,054 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,040 | ₩76,361 | ₩74,851 | ₩75,011 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩76,802 | ₩77,510 | ₩75,867 | ₩75,867 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,296 | ₩77,764 | ₩76,227 | ₩76,615 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩76,829 | ₩78,392 | ₩76,815 | ₩77,898 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,203 | ₩78,058 | ₩77,203 | ₩77,564 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,414 | ₩77,804 | ₩76,361 | ₩77,376 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,775 | ₩77,363 | ₩75,746 | ₩76,348 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,791 | ₩77,069 | ₩71,765 | ₩76,388 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩70,909 | ₩72,286 | ₩70,682 | ₩71,711 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩70,829 | ₩71,698 | ₩70,348 | ₩70,428 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,591 | ₩71,978 | ₩70,829 | ₩70,883 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,270 | ₩72,085 | ₩70,709 | ₩71,698 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,085 | ₩72,085 | ₩70,896 | ₩70,963 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,687 | ₩73,047 | ₩71,270 | ₩72,125 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,379 | ₩73,715 | ₩72,246 | ₩72,553 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,103 | ₩74,223 | ₩72,112 | ₩72,232 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,473 | ₩74,450 | ₩72,165 | ₩74,170 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,036 | ₩74,397 | ₩70,696 | ₩72,018 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,466 | ₩71,284 | ₩67,676 | ₩70,388 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩69,854 | ₩70,616 | ₩69,052 | ₩69,066 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,694 | ₩70,469 | ₩69,520 | ₩70,054 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,239 | ₩69,814 | ₩68,691 | ₩69,533 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,438 | ₩69,253 | ₩67,796 | ₩68,985 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,157 | ₩68,879 | ₩67,636 | ₩68,691 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,596 | ₩68,879 | ₩67,556 | ₩68,691 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,066 | ₩69,159 | ₩67,676 | ₩67,770 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,360 | ₩70,335 | ₩68,852 | ₩69,667 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,772 | ₩69,734 | ₩68,491 | ₩69,600 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,213 | ₩69,547 | ₩68,210 | ₩68,651 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,148 | ₩70,415 | ₩68,932 | ₩69,226 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩69,854 | ₩71,137 | ₩69,386 | ₩70,442 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,121 | ₩70,482 | ₩69,854 | ₩69,947 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,201 | ₩70,442 | ₩69,694 | ₩70,121 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,466 | ₩70,201 | ₩68,932 | ₩70,121 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,562 | ₩70,909 | ₩69,346 | ₩69,694 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,482 | ₩71,177 | ₩70,201 | ₩70,562 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩68,919 | ₩70,722 | ₩68,237 | ₩70,616 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,092 | ₩69,760 | ₩68,812 | ₩69,613 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,186 | ₩69,667 | ₩68,852 | ₩69,613 | +0.62% | 327.3만 |
|---|
| 2025.10.09 | ₩70,295 | ₩70,295 | ₩68,905 | ₩68,919 | -1.96% | 313만 |
|---|
| 2025.10.08 | ₩72,272 | ₩72,366 | ₩69,867 | ₩70,041 | -3.09% | 431.2만 |
|---|
| 2025.10.07 | ₩72,353 | ₩72,459 | ₩70,883 | ₩72,433 | +0.11% | 334.8만 |
|---|
| 2025.10.06 | ₩72,847 | ₩73,061 | ₩72,272 | ₩72,353 | -0.68% | 323.3만 |
|---|
| 2025.10.03 | ₩72,740 | ₩73,274 | ₩72,713 | ₩73,074 | +0.46% | 162만 |
|---|
| 2025.10.02 | ₩72,353 | ₩73,141 | ₩72,219 | ₩72,713 | +0.50% | 285.1만 |
|---|
| 2025.10.01 | ₩72,700 | ₩73,194 | ₩72,540 | ₩72,780 | +0.11% | 249.3만 |
|---|
| 2025.09.30 | ₩72,206 | ₩72,753 | ₩71,404 | ₩72,553 | +0.48% | 423.3만 |
|---|
| 2025.09.29 | ₩72,018 | ₩72,419 | ₩70,763 | ₩72,099 | +0.11% | 408.3만 |
|---|
| 2025.09.26 | ₩72,139 | ₩72,580 | ₩71,978 | ₩72,406 | +0.37% | 231.1만 |
|---|
| 2025.09.25 | ₩73,154 | ₩73,154 | ₩71,751 | ₩71,818 | -1.83% | 254.4만 |
|---|
| 2025.09.24 | ₩71,698 | ₩73,007 | ₩71,671 | ₩72,767 | +1.49% | 224.6만 |
|---|
| 2025.09.23 | ₩71,952 | ₩72,366 | ₩71,564 | ₩71,952 | 0.00% | 198.9만 |
|---|
| 2025.09.22 | ₩71,578 | ₩72,379 | ₩71,203 | ₩71,698 | +0.17% | 316.8만 |
|---|
| 2025.09.19 | ₩72,446 | ₩72,526 | ₩71,604 | ₩71,604 | -1.16% | 371.1만 |
|---|
| 2025.09.18 | ₩72,085 | ₩72,566 | ₩71,818 | ₩72,165 | +0.11% | 199.6만 |
|---|
| 2025.09.17 | ₩72,620 | ₩73,234 | ₩72,232 | ₩72,312 | -0.42% | 230.3만 |
|---|
| 2025.09.16 | ₩72,219 | ₩72,981 | ₩71,872 | ₩72,606 | +0.54% | 294.5만 |
|---|
| 2025.09.15 | ₩73,862 | ₩73,996 | ₩72,032 | ₩72,152 | -2.32% | 271.2만 |
|---|
| 2025.09.12 | ₩74,851 | ₩74,918 | ₩73,635 | ₩73,662 | -1.59% | 235.7만 |
|---|
| 2025.09.11 | ₩74,517 | ₩75,399 | ₩74,223 | ₩74,931 | +0.56% | 293.3만 |
|---|
| 2025.09.10 | ₩74,290 | ₩74,397 | ₩73,248 | ₩74,049 | -0.32% | 219.7만 |
|---|
| 2025.09.09 | ₩74,424 | ₩74,931 | ₩74,290 | ₩74,611 | +0.25% | 223.5만 |
|---|
| 2025.09.08 | ₩74,517 | ₩74,918 | ₩73,969 | ₩74,691 | +0.23% | 286.1만 |
|---|
| 2025.09.05 | ₩74,971 | ₩75,733 | ₩74,424 | ₩75,092 | +0.16% | 201.4만 |
|---|
| 2025.09.04 | ₩75,492 | ₩75,586 | ₩74,784 | ₩75,065 | -0.57% | 194.6만 |
|---|
| 2025.09.03 | ₩75,319 | ₩75,546 | ₩74,036 | ₩75,292 | -0.04% | 328.7만 |
|---|
| 2025.09.02 | ₩75,786 | ₩76,027 | ₩75,025 | ₩75,546 | -0.32% | 267.5만 |
|---|
| 2025.08.29 | ₩74,637 | ₩75,987 | ₩74,464 | ₩75,867 | +1.65% | 259.2만 |
|---|
| 2025.08.28 | ₩76,722 | ₩76,748 | ₩74,170 | ₩74,985 | -2.26% | 329만 |
|---|