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 | ₩69,967 | ₩71,532 | ₩69,833 | ₩71,465 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,419 | ₩70,355 | ₩69,178 | ₩70,007 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,392 | ₩69,566 | ₩68,710 | ₩69,151 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,392 | ₩70,101 | ₩69,339 | ₩69,512 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,566 | ₩69,954 | ₩68,977 | ₩69,165 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,720 | ₩69,486 | ₩67,493 | ₩69,405 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,185 | ₩67,707 | ₩66,824 | ₩67,506 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,242 | ₩68,763 | ₩67,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,586 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,814 | ₩68,603 | ₩67,546 | ₩68,188 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,854 | ₩68,830 | ₩67,734 | ₩68,148 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,282 | ₩68,603 | ₩67,787 | ₩68,108 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,232 | ₩69,272 | ₩68,135 | ₩68,402 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,352 | ₩69,713 | ₩68,215 | ₩68,697 | -0.95% | 126.5만 |
|---|
| 2026.09.22 | ₩69,833 | ₩70,496 | ₩69,197 | ₩69,312 | -0.75% | 310.4만 |
|---|
| 2026.09.21 | ₩70,703 | ₩70,997 | ₩69,379 | ₩69,579 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,633 | ₩71,439 | ₩69,593 | ₩70,583 | +1.36% | 819.3만 |
|---|
| 2026.09.17 | ₩69,981 | ₩70,649 | ₩69,619 | ₩69,900 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,328 | ₩70,877 | ₩69,713 | ₩69,713 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | — | — | — | ₩70,288 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩71,104 | — | — |
|---|
| 2026.09.04 | ₩68,349 | ₩69,165 | ₩67,827 | ₩68,777 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,767 | ₩71,091 | ₩68,282 | ₩69,232 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,779 | ₩75,625 | ₩73,405 | ₩74,649 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,231 | ₩73,686 | ₩73,110 | ₩73,646 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,860 | ₩74,475 | ₩73,164 | ₩73,753 | -0.14% | 318.6만 |
|---|
| 2026.08.27 | ₩74,996 | ₩75,184 | ₩73,712 | ₩74,033 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,240 | ₩76,494 | ₩75,572 | ₩75,638 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,150 | ₩77,150 | ₩76,254 | ₩76,468 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,835 | ₩79,116 | ₩77,310 | ₩77,404 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩78,073 | ₩78,260 | ₩76,588 | ₩78,220 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩78,073 | ₩79,009 | ₩77,471 | ₩78,113 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,340 | ₩80,052 | ₩78,207 | ₩78,314 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,688 | ₩78,849 | ₩77,043 | ₩77,565 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,137 | ₩78,461 | ₩76,615 | ₩78,394 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,244 | ₩78,889 | ₩77,150 | ₩77,805 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,438 | ₩76,227 | ₩75,197 | ₩75,424 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩75,037 | ₩75,705 | ₩74,435 | ₩74,649 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩76,000 | ₩76,120 | ₩74,742 | ₩75,478 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,324 | ₩77,952 | ₩76,374 | ₩76,454 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,474 | ₩78,608 | ₩77,391 | ₩77,631 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,447 | ₩78,701 | ₩77,163 | ₩78,300 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩78,915 | ₩78,969 | ₩77,698 | ₩77,832 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,651 | ₩79,919 | ₩77,538 | ₩78,568 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,756 | ₩80,133 | ₩72,937 | ₩79,731 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,133 | ₩81,109 | ₩77,137 | ₩77,524 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩80,975 | ₩81,470 | ₩80,360 | ₩81,122 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,350 | ₩82,313 | ₩81,243 | ₩81,644 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,393 | ₩84,306 | ₩81,591 | ₩81,831 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,614 | ₩82,594 | ₩79,705 | ₩81,203 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,267 | ₩76,922 | ₩75,786 | ₩76,842 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,558 | ₩75,946 | ₩75,157 | ₩75,906 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩76,922 | ₩77,177 | ₩76,200 | ₩76,321 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,190 | ₩77,765 | ₩76,187 | ₩76,307 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩77,016 | ₩77,952 | ₩76,922 | ₩77,578 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,126 | ₩79,156 | ₩76,535 | ₩77,270 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,417 | ₩78,421 | ₩77,230 | ₩77,351 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,829 | ₩77,805 | ₩76,668 | ₩76,869 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,802 | ₩77,284 | ₩76,615 | ₩76,882 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,845 | ₩78,514 | ₩77,163 | ₩77,471 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,110 | ₩77,738 | ₩76,535 | ₩77,351 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,591 | ₩77,805 | ₩76,815 | ₩77,190 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩78,929 | ₩79,330 | ₩77,779 | ₩77,979 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,718 | ₩80,427 | ₩78,581 | ₩78,675 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,675 | ₩78,915 | ₩77,618 | ₩78,581 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,123 | ₩78,902 | ₩77,123 | ₩78,768 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,137 | ₩79,063 | ₩77,056 | ₩78,153 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,287 | ₩78,287 | ₩75,491 | ₩76,575 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,407 | ₩78,701 | ₩77,645 | ₩78,447 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,086 | ₩78,902 | ₩77,538 | ₩78,314 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,297 | ₩78,180 | ₩76,775 | ₩77,310 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,310 | ₩77,979 | ₩76,922 | ₩77,324 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,117 | ₩76,989 | ₩75,117 | ₩76,802 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩73,980 | ₩74,916 | ₩73,860 | ₩74,247 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,502 | ₩75,478 | ₩73,070 | ₩74,181 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩75,933 | ₩76,361 | ₩74,622 | ₩75,170 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,802 | ₩77,498 | ₩76,080 | ₩76,561 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,628 | ₩76,909 | ₩75,786 | ₩76,642 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩75,077 | ₩77,471 | ₩75,010 | ₩76,815 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩74,863 | ₩75,598 | ₩74,247 | ₩74,421 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,240 | ₩76,387 | ₩74,568 | ₩75,077 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩76,040 | ₩76,642 | ₩75,130 | ₩75,531 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,752 | ₩78,367 | ₩75,839 | ₩76,227 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,789 | ₩79,651 | ₩76,227 | ₩78,554 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩76,896 | ₩77,698 | ₩75,237 | ₩76,080 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,517 | ₩80,521 | ₩75,103 | ₩76,361 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,347 | ₩80,721 | ₩79,678 | ₩79,705 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,614 | ₩81,310 | ₩79,664 | ₩80,159 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,661 | ₩83,463 | ₩81,390 | ₩81,617 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,175 | ₩85,897 | ₩82,901 | ₩82,928 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,676 | ₩89,429 | ₩87,676 | ₩88,305 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩86,954 | ₩87,957 | ₩86,580 | ₩87,115 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩88,920 | ₩89,562 | ₩86,967 | ₩87,008 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩88,947 | ₩89,616 | ₩87,971 | ₩88,907 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,800 | ₩89,322 | ₩87,917 | ₩88,974 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,268 | ₩89,442 | ₩87,663 | ₩88,492 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,827 | ₩89,549 | ₩88,265 | ₩89,188 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,589 | ₩90,030 | ₩87,770 | ₩87,997 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩89,883 | ₩90,606 | ₩88,960 | ₩89,161 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,245 | ₩91,007 | ₩88,412 | ₩89,469 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,218 | ₩91,167 | ₩89,495 | ₩90,231 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩91,836 | ₩92,157 | ₩87,141 | ₩89,723 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,261 | ₩92,130 | ₩90,030 | ₩91,462 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,646 | ₩91,154 | ₩88,974 | ₩90,873 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩91,997 | ₩92,197 | ₩90,124 | ₩91,074 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,344 | ₩92,933 | ₩89,415 | ₩91,542 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,235 | ₩92,037 | ₩82,995 | ₩91,957 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩85,911 | ₩86,299 | ₩84,948 | ₩85,175 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩84,934 | ₩86,366 | ₩84,868 | ₩85,697 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,590 | ₩86,205 | ₩84,506 | ₩85,041 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩86,004 | ₩86,152 | ₩84,292 | ₩85,750 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,590 | ₩86,392 | ₩84,975 | ₩85,082 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,302 | ₩87,329 | ₩84,975 | ₩85,643 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,606 | ₩87,690 | ₩86,392 | ₩87,248 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,312 | ₩86,660 | ₩85,389 | ₩86,339 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩84,975 | ₩86,660 | ₩84,279 | ₩86,366 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,218 | ₩87,021 | ₩84,680 | ₩85,162 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩84,934 | ₩86,847 | ₩84,720 | ₩86,700 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,640 | ₩85,617 | ₩84,533 | ₩85,590 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,687 | ₩86,687 | ₩84,239 | ₩84,774 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,737 | ₩87,543 | ₩85,603 | ₩86,887 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,770 | ₩87,770 | ₩85,536 | ₩86,205 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,569 | ₩87,797 | ₩86,874 | ₩87,797 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,643 | ₩87,503 | ₩85,389 | ₩87,503 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,138 | ₩86,473 | ₩85,362 | ₩86,473 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩86,004 | ₩86,499 | ₩85,603 | ₩85,857 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,248 | ₩87,248 | ₩86,111 | ₩86,272 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,499 | ₩86,606 | ₩85,563 | ₩86,446 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,443 | ₩86,459 | ₩84,640 | ₩86,004 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩85,911 | ₩85,911 | ₩84,573 | ₩85,697 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩85,924 | ₩85,978 | ₩84,854 | ₩85,282 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,306 | ₩85,938 | ₩83,784 | ₩85,496 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,259 | ₩84,975 | ₩81,925 | ₩84,212 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,126 | ₩82,259 | ₩80,601 | ₩82,192 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,705 | ₩82,059 | ₩79,450 | ₩81,443 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,394 | ₩80,414 | ₩77,444 | ₩79,852 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩79,022 | ₩79,557 | ₩77,524 | ₩77,819 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,644 | ₩81,644 | ₩78,782 | ₩79,076 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,259 | ₩82,754 | ₩81,122 | ₩81,885 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,463 | ₩83,958 | ₩82,527 | ₩83,022 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,096 | ₩83,035 | ₩80,989 | ₩82,701 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,698 | ₩82,139 | ₩80,373 | ₩80,681 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,303 | ₩81,764 | ₩79,290 | ₩81,631 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,293 | ₩80,908 | ₩79,196 | ₩79,999 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,845 | ₩82,005 | ₩80,561 | ₩80,574 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,243 | ₩82,340 | ₩79,959 | ₩82,032 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,273 | ₩82,754 | ₩81,564 | ₩82,166 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,677 | ₩83,691 | ₩82,540 | ₩83,008 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,841 | ₩84,841 | ₩83,316 | ₩84,159 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,242 | ₩86,312 | ₩84,185 | ₩84,266 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,606 | ₩86,740 | ₩85,603 | ₩86,138 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩83,931 | ₩86,927 | ₩83,931 | ₩86,927 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,145 | ₩85,095 | ₩83,811 | ₩85,082 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,092 | ₩84,600 | ₩82,661 | ₩83,744 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩84,052 | ₩85,001 | ₩83,985 | ₩84,827 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,215 | ₩85,510 | ₩84,078 | ₩84,212 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,125 | ₩86,272 | ₩85,175 | ₩85,416 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,269 | ₩86,045 | ₩84,881 | ₩86,045 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,172 | ₩85,683 | ₩83,757 | ₩85,550 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,697 | ₩86,352 | ₩83,169 | ₩84,132 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,827 | ₩85,777 | ₩84,480 | ₩85,523 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,111 | ₩86,312 | ₩84,587 | ₩84,680 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,285 | ₩86,927 | ₩85,897 | ₩86,058 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,503 | ₩88,211 | ₩86,071 | ₩86,887 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,436 | ₩87,676 | ₩86,606 | ₩87,476 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,489 | ₩88,827 | ₩86,045 | ₩87,289 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,516 | ₩87,904 | ₩86,566 | ₩87,208 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,302 | ₩88,278 | ₩86,459 | ₩86,941 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,248 | ₩87,556 | ₩84,827 | ₩86,620 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,456 | ₩88,479 | ₩84,065 | ₩87,931 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,168 | ₩88,225 | ₩86,459 | ₩87,382 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩86,861 | ₩88,131 | ₩86,820 | ₩87,235 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,676 | ₩88,225 | ₩86,045 | ₩86,406 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,095 | ₩88,078 | ₩84,894 | ₩87,944 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩82,928 | ₩85,269 | ₩82,821 | ₩85,242 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,738 | ₩82,768 | ₩81,443 | ₩82,473 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,092 | ₩81,764 | ₩79,999 | ₩81,751 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,764 | ₩82,179 | ₩80,052 | ₩80,240 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩79,919 | ₩82,099 | ₩79,678 | ₩81,457 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,735 | ₩81,136 | ₩79,718 | ₩80,347 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,801 | ₩81,243 | ₩80,079 | ₩80,828 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,494 | ₩81,296 | ₩80,387 | ₩80,842 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,745 | ₩80,427 | ₩79,196 | ₩80,360 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,805 | ₩79,517 | ₩77,337 | ₩79,477 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,856 | ₩77,698 | ₩76,280 | ₩77,618 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,173 | ₩77,471 | ₩75,826 | ₩76,735 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,836 | ₩75,558 | ₩74,502 | ₩75,170 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,267 | ₩76,628 | ₩74,756 | ₩74,863 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,123 | ₩77,257 | ₩75,986 | ₩76,414 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,340 | ₩78,340 | ₩77,203 | ₩77,631 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩79,076 | ₩79,076 | ₩78,394 | ₩78,407 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,568 | ₩79,464 | ₩78,180 | ₩79,156 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,287 | ₩78,447 | ₩77,939 | ₩78,354 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩77,872 | ₩78,447 | ₩77,698 | ₩78,327 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,310 | ₩78,086 | ₩77,297 | ₩77,926 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,354 | ₩78,354 | ₩76,909 | ₩77,297 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩77,912 | ₩78,594 | ₩77,672 | ₩78,434 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,738 | ₩78,568 | ₩77,324 | ₩78,207 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,220 | ₩78,434 | ₩77,752 | ₩77,912 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩77,886 | ₩78,287 | ₩77,538 | ₩78,247 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩80,026 | ₩80,133 | ₩77,779 | ₩77,832 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,801 | ₩80,882 | ₩79,009 | ₩79,624 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,691 | ₩80,761 | ₩79,089 | ₩80,133 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,484 | ₩79,785 | ₩77,444 | ₩79,664 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩74,930 | ₩77,351 | ₩74,836 | ₩77,137 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,849 | ₩75,197 | ₩74,100 | ₩74,782 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩75,973 | ₩76,053 | ₩74,702 | ₩75,197 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩74,930 | ₩76,214 | ₩74,662 | ₩76,133 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,120 | ₩76,441 | ₩74,930 | ₩75,090 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩76,882 | ₩77,591 | ₩75,946 | ₩75,946 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,377 | ₩77,845 | ₩76,307 | ₩76,695 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩76,909 | ₩78,474 | ₩76,896 | ₩77,979 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,284 | ₩78,140 | ₩77,284 | ₩77,645 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,494 | ₩77,886 | ₩76,441 | ₩77,458 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,856 | ₩77,444 | ₩75,826 | ₩76,428 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,867 | ₩77,150 | ₩71,840 | ₩76,468 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩70,984 | ₩72,361 | ₩70,756 | ₩71,786 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩70,904 | ₩71,773 | ₩70,422 | ₩70,502 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,666 | ₩72,054 | ₩70,904 | ₩70,957 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,345 | ₩72,161 | ₩70,783 | ₩71,773 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,161 | ₩72,161 | ₩70,970 | ₩71,037 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,763 | ₩73,124 | ₩71,345 | ₩72,201 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,455 | ₩73,793 | ₩72,321 | ₩72,629 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,181 | ₩74,301 | ₩72,188 | ₩72,308 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,549 | ₩74,528 | ₩72,241 | ₩74,247 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,114 | ₩74,475 | ₩70,770 | ₩72,094 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,539 | ₩71,358 | ₩67,747 | ₩70,462 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩69,927 | ₩70,690 | ₩69,125 | ₩69,138 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,767 | ₩70,542 | ₩69,593 | ₩70,128 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,312 | ₩69,887 | ₩68,763 | ₩69,606 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,509 | ₩69,325 | ₩67,867 | ₩69,058 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,228 | ₩68,951 | ₩67,707 | ₩68,763 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,667 | ₩68,951 | ₩67,627 | ₩68,763 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,138 | ₩69,232 | ₩67,747 | ₩67,841 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,432 | ₩70,409 | ₩68,924 | ₩69,740 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,844 | ₩69,807 | ₩68,563 | ₩69,673 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,285 | ₩69,619 | ₩68,282 | ₩68,723 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,221 | ₩70,489 | ₩69,004 | ₩69,298 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩69,927 | ₩71,211 | ₩69,459 | ₩70,516 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,195 | ₩70,556 | ₩69,927 | ₩70,021 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,275 | ₩70,516 | ₩69,767 | ₩70,195 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,539 | ₩70,275 | ₩69,004 | ₩70,195 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,636 | ₩70,984 | ₩69,419 | ₩69,767 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,556 | ₩71,251 | ₩70,275 | ₩70,636 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩68,991 | ₩70,797 | ₩68,309 | ₩70,690 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,165 | ₩69,833 | ₩68,884 | ₩69,686 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,258 | ₩69,740 | ₩68,924 | ₩69,686 | +0.62% | 327.3만 |
|---|
| 2025.10.09 | ₩70,369 | ₩70,369 | ₩68,977 | ₩68,991 | -1.96% | 313만 |
|---|
| 2025.10.08 | ₩72,348 | ₩72,442 | ₩69,940 | ₩70,114 | -3.09% | 431.2만 |
|---|
| 2025.10.07 | ₩72,428 | ₩72,535 | ₩70,957 | ₩72,509 | +0.11% | 334.8만 |
|---|
| 2025.10.06 | ₩72,923 | ₩73,137 | ₩72,348 | ₩72,428 | -0.68% | 323.3만 |
|---|
| 2025.10.03 | ₩72,816 | ₩73,351 | ₩72,789 | ₩73,151 | +0.46% | 162만 |
|---|
| 2025.10.02 | ₩72,428 | ₩73,217 | ₩72,295 | ₩72,789 | +0.50% | 285.1만 |
|---|
| 2025.10.01 | ₩72,776 | ₩73,271 | ₩72,616 | ₩72,856 | +0.11% | 249.3만 |
|---|
| 2025.09.30 | ₩72,281 | ₩72,830 | ₩71,479 | ₩72,629 | +0.48% | 423.3만 |
|---|
| 2025.09.29 | ₩72,094 | ₩72,495 | ₩70,837 | ₩72,174 | +0.11% | 408.3만 |
|---|
| 2025.09.26 | ₩72,214 | ₩72,656 | ₩72,054 | ₩72,482 | +0.37% | 231.1만 |
|---|
| 2025.09.25 | ₩73,231 | ₩73,231 | ₩71,826 | ₩71,893 | -1.83% | 254.4만 |
|---|
| 2025.09.24 | ₩71,773 | ₩73,084 | ₩71,746 | ₩72,843 | +1.49% | 224.6만 |
|---|
| 2025.09.23 | ₩72,027 | ₩72,442 | ₩71,639 | ₩72,027 | 0.00% | 198.9만 |
|---|
| 2025.09.22 | ₩71,653 | ₩72,455 | ₩71,278 | ₩71,773 | +0.17% | 316.8만 |
|---|
| 2025.09.19 | ₩72,522 | ₩72,602 | ₩71,679 | ₩71,679 | -1.16% | 371.1만 |
|---|
| 2025.09.18 | ₩72,161 | ₩72,642 | ₩71,893 | ₩72,241 | +0.11% | 199.6만 |
|---|
| 2025.09.17 | ₩72,696 | ₩73,311 | ₩72,308 | ₩72,388 | -0.42% | 230.3만 |
|---|
| 2025.09.16 | ₩72,295 | ₩73,057 | ₩71,947 | ₩72,682 | +0.54% | 294.5만 |
|---|
| 2025.09.15 | ₩73,940 | ₩74,074 | ₩72,107 | ₩72,228 | -2.32% | 271.2만 |
|---|
| 2025.09.12 | ₩74,930 | ₩74,996 | ₩73,712 | ₩73,739 | -1.59% | 235.7만 |
|---|
| 2025.09.11 | ₩74,595 | ₩75,478 | ₩74,301 | ₩75,010 | +0.56% | 293.3만 |
|---|
| 2025.09.10 | ₩74,368 | ₩74,475 | ₩73,324 | ₩74,127 | -0.32% | 219.7만 |
|---|
| 2025.09.09 | ₩74,502 | ₩75,010 | ₩74,368 | ₩74,689 | +0.25% | 223.5만 |
|---|
| 2025.09.08 | ₩74,595 | ₩74,996 | ₩74,047 | ₩74,769 | +0.23% | 286.1만 |
|---|
| 2025.09.05 | ₩75,050 | ₩75,812 | ₩74,502 | ₩75,170 | +0.16% | 201.4만 |
|---|
| 2025.09.04 | ₩75,572 | ₩75,665 | ₩74,863 | ₩75,144 | -0.57% | 194.6만 |
|---|
| 2025.09.03 | ₩75,398 | ₩75,625 | ₩74,114 | ₩75,371 | -0.04% | 328.7만 |
|---|
| 2025.09.02 | ₩75,866 | ₩76,107 | ₩75,103 | ₩75,625 | -0.32% | 267.5만 |
|---|
| 2025.08.29 | ₩74,716 | ₩76,066 | ₩74,542 | ₩75,946 | +1.65% | 259.2만 |
|---|
| 2025.08.28 | ₩76,802 | ₩76,829 | ₩74,247 | ₩75,063 | -2.26% | 329만 |
|---|