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 | ₩69,962 | ₩71,527 | ₩69,828 | ₩71,460 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,414 | ₩70,350 | ₩69,173 | ₩70,002 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,387 | ₩69,561 | ₩68,705 | ₩69,146 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,387 | ₩70,096 | ₩69,333 | ₩69,507 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,561 | ₩69,949 | ₩68,972 | ₩69,160 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,715 | ₩69,481 | ₩67,488 | ₩69,400 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,180 | ₩67,702 | ₩66,819 | ₩67,501 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,237 | ₩68,758 | ₩67,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,581 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,809 | ₩68,598 | ₩67,541 | ₩68,183 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,849 | ₩68,825 | ₩67,728 | ₩68,143 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,277 | ₩68,598 | ₩67,782 | ₩68,103 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,226 | ₩69,267 | ₩68,130 | ₩68,397 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,347 | ₩69,708 | ₩68,210 | ₩68,691 | -0.95% | 126.5만 |
|---|
| 2026.09.22 | ₩69,828 | ₩70,490 | ₩69,192 | ₩69,307 | -0.75% | 310.4만 |
|---|
| 2026.09.21 | ₩70,698 | ₩70,992 | ₩69,374 | ₩69,574 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,628 | ₩71,433 | ₩69,588 | ₩70,577 | +1.36% | 819.3만 |
|---|
| 2026.09.17 | ₩69,975 | ₩70,644 | ₩69,614 | ₩69,895 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,323 | ₩70,871 | ₩69,708 | ₩69,708 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | — | — | — | ₩70,283 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩71,099 | — | — |
|---|
| 2026.09.04 | ₩68,344 | ₩69,160 | ₩67,822 | ₩68,772 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,761 | ₩71,085 | ₩68,277 | ₩69,226 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,774 | ₩75,619 | ₩73,399 | ₩74,643 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,225 | ₩73,680 | ₩73,105 | ₩73,640 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,854 | ₩74,469 | ₩73,159 | ₩73,747 | -0.14% | 318.6만 |
|---|
| 2026.08.27 | ₩74,991 | ₩75,178 | ₩73,707 | ₩74,028 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,235 | ₩76,489 | ₩75,566 | ₩75,633 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,144 | ₩77,144 | ₩76,248 | ₩76,462 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,829 | ₩79,110 | ₩77,305 | ₩77,398 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩78,067 | ₩78,254 | ₩76,582 | ₩78,214 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩78,067 | ₩79,003 | ₩77,465 | ₩78,107 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,334 | ₩80,046 | ₩78,201 | ₩78,308 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,682 | ₩78,843 | ₩77,037 | ₩77,559 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,131 | ₩78,455 | ₩76,609 | ₩78,388 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,238 | ₩78,883 | ₩77,144 | ₩77,799 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,432 | ₩76,221 | ₩75,191 | ₩75,419 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩75,031 | ₩75,700 | ₩74,429 | ₩74,643 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩75,994 | ₩76,114 | ₩74,737 | ₩75,472 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,318 | ₩77,947 | ₩76,368 | ₩76,449 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,468 | ₩78,602 | ₩77,385 | ₩77,626 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,441 | ₩78,696 | ₩77,157 | ₩78,294 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩78,910 | ₩78,963 | ₩77,692 | ₩77,826 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,645 | ₩79,913 | ₩77,532 | ₩78,562 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,750 | ₩80,127 | ₩72,931 | ₩79,725 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,127 | ₩81,103 | ₩77,131 | ₩77,519 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩80,969 | ₩81,464 | ₩80,354 | ₩81,116 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,344 | ₩82,307 | ₩81,237 | ₩81,638 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,387 | ₩84,299 | ₩81,584 | ₩81,825 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,608 | ₩82,588 | ₩79,699 | ₩81,197 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,261 | ₩76,917 | ₩75,780 | ₩76,837 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,553 | ₩75,940 | ₩75,151 | ₩75,900 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩76,917 | ₩77,171 | ₩76,195 | ₩76,315 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,184 | ₩77,759 | ₩76,181 | ₩76,302 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩77,010 | ₩77,947 | ₩76,917 | ₩77,572 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,120 | ₩79,150 | ₩76,529 | ₩77,264 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,412 | ₩78,415 | ₩77,224 | ₩77,345 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,823 | ₩77,799 | ₩76,663 | ₩76,863 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,796 | ₩77,278 | ₩76,609 | ₩76,877 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,840 | ₩78,508 | ₩77,157 | ₩77,465 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,104 | ₩77,733 | ₩76,529 | ₩77,345 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,585 | ₩77,799 | ₩76,810 | ₩77,184 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩78,923 | ₩79,324 | ₩77,773 | ₩77,973 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,712 | ₩80,421 | ₩78,575 | ₩78,669 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,669 | ₩78,910 | ₩77,612 | ₩78,575 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,117 | ₩78,896 | ₩77,117 | ₩78,762 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,131 | ₩79,057 | ₩77,050 | ₩78,147 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,281 | ₩78,281 | ₩75,486 | ₩76,569 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,401 | ₩78,696 | ₩77,639 | ₩78,441 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,080 | ₩78,896 | ₩77,532 | ₩78,308 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,291 | ₩78,174 | ₩76,770 | ₩77,305 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,305 | ₩77,973 | ₩76,917 | ₩77,318 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,111 | ₩76,984 | ₩75,111 | ₩76,796 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩73,974 | ₩74,911 | ₩73,854 | ₩74,242 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,496 | ₩75,472 | ₩73,065 | ₩74,175 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩75,927 | ₩76,355 | ₩74,616 | ₩75,165 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,796 | ₩77,492 | ₩76,074 | ₩76,556 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,623 | ₩76,903 | ₩75,780 | ₩76,636 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩75,071 | ₩77,465 | ₩75,004 | ₩76,810 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩74,857 | ₩75,593 | ₩74,242 | ₩74,416 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,235 | ₩76,382 | ₩74,563 | ₩75,071 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩76,034 | ₩76,636 | ₩75,125 | ₩75,526 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,746 | ₩78,361 | ₩75,833 | ₩76,221 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,783 | ₩79,645 | ₩76,221 | ₩78,548 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩76,890 | ₩77,692 | ₩75,232 | ₩76,074 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,511 | ₩80,514 | ₩75,098 | ₩76,355 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,341 | ₩80,715 | ₩79,672 | ₩79,699 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,608 | ₩81,304 | ₩79,659 | ₩80,153 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,654 | ₩83,457 | ₩81,384 | ₩81,611 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,169 | ₩85,891 | ₩82,895 | ₩82,922 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,670 | ₩89,422 | ₩87,670 | ₩88,298 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩86,948 | ₩87,951 | ₩86,573 | ₩87,108 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩88,914 | ₩89,556 | ₩86,961 | ₩87,001 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩88,940 | ₩89,609 | ₩87,964 | ₩88,900 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,793 | ₩89,315 | ₩87,911 | ₩88,967 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,261 | ₩89,435 | ₩87,656 | ₩88,486 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,820 | ₩89,542 | ₩88,258 | ₩89,181 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,582 | ₩90,024 | ₩87,763 | ₩87,991 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩89,877 | ₩90,599 | ₩88,954 | ₩89,154 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,238 | ₩91,000 | ₩88,405 | ₩89,462 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,211 | ₩91,161 | ₩89,489 | ₩90,224 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩91,829 | ₩92,150 | ₩87,135 | ₩89,716 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,254 | ₩92,124 | ₩90,024 | ₩91,455 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,639 | ₩91,147 | ₩88,967 | ₩90,866 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩91,990 | ₩92,190 | ₩90,117 | ₩91,067 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,338 | ₩92,926 | ₩89,409 | ₩91,535 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,228 | ₩92,030 | ₩82,989 | ₩91,950 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩85,904 | ₩86,292 | ₩84,941 | ₩85,169 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩84,928 | ₩86,359 | ₩84,861 | ₩85,690 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,583 | ₩86,199 | ₩84,500 | ₩85,035 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩85,998 | ₩86,145 | ₩84,286 | ₩85,744 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,583 | ₩86,386 | ₩84,968 | ₩85,075 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,295 | ₩87,322 | ₩84,968 | ₩85,637 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,600 | ₩87,683 | ₩86,386 | ₩87,242 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,306 | ₩86,653 | ₩85,383 | ₩86,332 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩84,968 | ₩86,653 | ₩84,273 | ₩86,359 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,212 | ₩87,014 | ₩84,674 | ₩85,155 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩84,928 | ₩86,841 | ₩84,714 | ₩86,694 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,634 | ₩85,610 | ₩84,527 | ₩85,583 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,680 | ₩86,680 | ₩84,233 | ₩84,768 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,731 | ₩87,536 | ₩85,597 | ₩86,881 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,763 | ₩87,763 | ₩85,530 | ₩86,199 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,563 | ₩87,790 | ₩86,867 | ₩87,790 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,637 | ₩87,496 | ₩85,383 | ₩87,496 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,132 | ₩86,466 | ₩85,356 | ₩86,466 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩85,998 | ₩86,493 | ₩85,597 | ₩85,851 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,242 | ₩87,242 | ₩86,105 | ₩86,266 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,493 | ₩86,600 | ₩85,557 | ₩86,439 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,436 | ₩86,453 | ₩84,634 | ₩85,998 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩85,904 | ₩85,904 | ₩84,567 | ₩85,690 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩85,918 | ₩85,971 | ₩84,848 | ₩85,276 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,299 | ₩85,931 | ₩83,778 | ₩85,490 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,253 | ₩84,968 | ₩81,919 | ₩84,206 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,119 | ₩82,253 | ₩80,595 | ₩82,186 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,699 | ₩82,053 | ₩79,445 | ₩81,437 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,388 | ₩80,407 | ₩77,438 | ₩79,846 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩79,017 | ₩79,552 | ₩77,519 | ₩77,813 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,638 | ₩81,638 | ₩78,776 | ₩79,070 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,253 | ₩82,748 | ₩81,116 | ₩81,879 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,457 | ₩83,952 | ₩82,521 | ₩83,016 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,090 | ₩83,029 | ₩80,983 | ₩82,695 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,691 | ₩82,133 | ₩80,367 | ₩80,675 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,297 | ₩81,758 | ₩79,284 | ₩81,625 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,287 | ₩80,902 | ₩79,190 | ₩79,993 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,839 | ₩81,999 | ₩80,555 | ₩80,568 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,237 | ₩82,333 | ₩79,953 | ₩82,026 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,267 | ₩82,748 | ₩81,558 | ₩82,160 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,671 | ₩83,684 | ₩82,534 | ₩83,002 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,834 | ₩84,834 | ₩83,310 | ₩84,152 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,236 | ₩86,306 | ₩84,179 | ₩84,259 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,600 | ₩86,734 | ₩85,597 | ₩86,132 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩83,925 | ₩86,921 | ₩83,925 | ₩86,921 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,139 | ₩85,089 | ₩83,805 | ₩85,075 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,085 | ₩84,594 | ₩82,654 | ₩83,738 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩84,045 | ₩84,995 | ₩83,978 | ₩84,821 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,209 | ₩85,503 | ₩84,072 | ₩84,206 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,118 | ₩86,266 | ₩85,169 | ₩85,410 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,262 | ₩86,038 | ₩84,875 | ₩86,038 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,166 | ₩85,677 | ₩83,751 | ₩85,543 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,690 | ₩86,346 | ₩83,163 | ₩84,126 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,821 | ₩85,771 | ₩84,473 | ₩85,517 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,105 | ₩86,306 | ₩84,580 | ₩84,674 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,279 | ₩86,921 | ₩85,891 | ₩86,052 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,496 | ₩88,205 | ₩86,065 | ₩86,881 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,429 | ₩87,670 | ₩86,600 | ₩87,469 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,483 | ₩88,820 | ₩86,038 | ₩87,282 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,509 | ₩87,897 | ₩86,560 | ₩87,202 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,295 | ₩88,272 | ₩86,453 | ₩86,934 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,242 | ₩87,549 | ₩84,821 | ₩86,613 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,450 | ₩88,472 | ₩84,059 | ₩87,924 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,162 | ₩88,218 | ₩86,453 | ₩87,376 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩86,854 | ₩88,125 | ₩86,814 | ₩87,228 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,670 | ₩88,218 | ₩86,038 | ₩86,399 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,089 | ₩88,071 | ₩84,888 | ₩87,937 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩82,922 | ₩85,262 | ₩82,815 | ₩85,236 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,732 | ₩82,761 | ₩81,437 | ₩82,467 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,087 | ₩81,758 | ₩79,993 | ₩81,745 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,758 | ₩82,173 | ₩80,046 | ₩80,234 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩79,913 | ₩82,093 | ₩79,672 | ₩81,451 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,728 | ₩81,130 | ₩79,712 | ₩80,341 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,795 | ₩81,237 | ₩80,073 | ₩80,822 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,488 | ₩81,290 | ₩80,381 | ₩80,835 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,739 | ₩80,421 | ₩79,190 | ₩80,354 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,799 | ₩79,511 | ₩77,331 | ₩79,471 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,850 | ₩77,692 | ₩76,275 | ₩77,612 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,168 | ₩77,465 | ₩75,820 | ₩76,730 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,830 | ₩75,553 | ₩74,496 | ₩75,165 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,261 | ₩76,623 | ₩74,750 | ₩74,857 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,117 | ₩77,251 | ₩75,981 | ₩76,409 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,334 | ₩78,334 | ₩77,198 | ₩77,626 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩79,070 | ₩79,070 | ₩78,388 | ₩78,401 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,562 | ₩79,458 | ₩78,174 | ₩79,150 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,281 | ₩78,441 | ₩77,933 | ₩78,348 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩77,866 | ₩78,441 | ₩77,692 | ₩78,321 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,305 | ₩78,080 | ₩77,291 | ₩77,920 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,348 | ₩78,348 | ₩76,903 | ₩77,291 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩77,906 | ₩78,589 | ₩77,666 | ₩78,428 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,733 | ₩78,562 | ₩77,318 | ₩78,201 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,214 | ₩78,428 | ₩77,746 | ₩77,906 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩77,880 | ₩78,281 | ₩77,532 | ₩78,241 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩80,020 | ₩80,127 | ₩77,773 | ₩77,826 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,795 | ₩80,876 | ₩79,003 | ₩79,618 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,685 | ₩80,755 | ₩79,083 | ₩80,127 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,478 | ₩79,779 | ₩77,438 | ₩79,659 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩74,924 | ₩77,345 | ₩74,830 | ₩77,131 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,844 | ₩75,191 | ₩74,095 | ₩74,777 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩75,967 | ₩76,047 | ₩74,697 | ₩75,191 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩74,924 | ₩76,208 | ₩74,656 | ₩76,128 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,114 | ₩76,435 | ₩74,924 | ₩75,084 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩76,877 | ₩77,585 | ₩75,940 | ₩75,940 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,371 | ₩77,840 | ₩76,302 | ₩76,689 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩76,903 | ₩78,468 | ₩76,890 | ₩77,973 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,278 | ₩78,134 | ₩77,278 | ₩77,639 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,489 | ₩77,880 | ₩76,435 | ₩77,452 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,850 | ₩77,438 | ₩75,820 | ₩76,422 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,861 | ₩77,144 | ₩71,834 | ₩76,462 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩70,978 | ₩72,356 | ₩70,751 | ₩71,781 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩70,898 | ₩71,768 | ₩70,417 | ₩70,497 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,661 | ₩72,048 | ₩70,898 | ₩70,952 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,340 | ₩72,155 | ₩70,778 | ₩71,768 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,155 | ₩72,155 | ₩70,965 | ₩71,032 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,757 | ₩73,118 | ₩71,340 | ₩72,196 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,450 | ₩73,787 | ₩72,316 | ₩72,624 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,175 | ₩74,295 | ₩72,182 | ₩72,303 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,543 | ₩74,523 | ₩72,236 | ₩74,242 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,108 | ₩74,469 | ₩70,764 | ₩72,089 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,534 | ₩71,353 | ₩67,742 | ₩70,457 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩69,922 | ₩70,684 | ₩69,119 | ₩69,133 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,761 | ₩70,537 | ₩69,588 | ₩70,123 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,307 | ₩69,882 | ₩68,758 | ₩69,601 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,504 | ₩69,320 | ₩67,862 | ₩69,053 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,223 | ₩68,946 | ₩67,702 | ₩68,758 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,662 | ₩68,946 | ₩67,621 | ₩68,758 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,133 | ₩69,226 | ₩67,742 | ₩67,835 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,427 | ₩70,403 | ₩68,919 | ₩69,735 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,839 | ₩69,802 | ₩68,558 | ₩69,668 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,280 | ₩69,614 | ₩68,277 | ₩68,718 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,216 | ₩70,484 | ₩68,999 | ₩69,293 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩69,922 | ₩71,206 | ₩69,454 | ₩70,510 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,189 | ₩70,550 | ₩69,922 | ₩70,016 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,270 | ₩70,510 | ₩69,761 | ₩70,189 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,534 | ₩70,270 | ₩68,999 | ₩70,189 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,631 | ₩70,978 | ₩69,414 | ₩69,761 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,550 | ₩71,246 | ₩70,270 | ₩70,631 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩68,986 | ₩70,791 | ₩68,304 | ₩70,684 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,160 | ₩69,828 | ₩68,879 | ₩69,681 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,253 | ₩69,735 | ₩68,919 | ₩69,681 | +0.62% | 327.3만 |
|---|
| 2025.10.09 | ₩70,363 | ₩70,363 | ₩68,972 | ₩68,986 | -1.96% | 313만 |
|---|
| 2025.10.08 | ₩72,343 | ₩72,436 | ₩69,935 | ₩70,109 | -3.09% | 431.2만 |
|---|
| 2025.10.07 | ₩72,423 | ₩72,530 | ₩70,952 | ₩72,503 | +0.11% | 334.8만 |
|---|
| 2025.10.06 | ₩72,918 | ₩73,132 | ₩72,343 | ₩72,423 | -0.68% | 323.3만 |
|---|
| 2025.10.03 | ₩72,811 | ₩73,346 | ₩72,784 | ₩73,145 | +0.46% | 162만 |
|---|
| 2025.10.02 | ₩72,423 | ₩73,212 | ₩72,289 | ₩72,784 | +0.50% | 285.1만 |
|---|
| 2025.10.01 | ₩72,771 | ₩73,266 | ₩72,610 | ₩72,851 | +0.11% | 249.3만 |
|---|
| 2025.09.30 | ₩72,276 | ₩72,824 | ₩71,473 | ₩72,624 | +0.48% | 423.3만 |
|---|
| 2025.09.29 | ₩72,089 | ₩72,490 | ₩70,831 | ₩72,169 | +0.11% | 408.3만 |
|---|
| 2025.09.26 | ₩72,209 | ₩72,650 | ₩72,048 | ₩72,476 | +0.37% | 231.1만 |
|---|
| 2025.09.25 | ₩73,225 | ₩73,225 | ₩71,821 | ₩71,888 | -1.83% | 254.4만 |
|---|
| 2025.09.24 | ₩71,768 | ₩73,078 | ₩71,741 | ₩72,838 | +1.49% | 224.6만 |
|---|
| 2025.09.23 | ₩72,022 | ₩72,436 | ₩71,634 | ₩72,022 | 0.00% | 198.9만 |
|---|
| 2025.09.22 | ₩71,647 | ₩72,450 | ₩71,273 | ₩71,768 | +0.17% | 316.8만 |
|---|
| 2025.09.19 | ₩72,517 | ₩72,597 | ₩71,674 | ₩71,674 | -1.16% | 371.1만 |
|---|
| 2025.09.18 | ₩72,155 | ₩72,637 | ₩71,888 | ₩72,236 | +0.11% | 199.6만 |
|---|
| 2025.09.17 | ₩72,690 | ₩73,306 | ₩72,303 | ₩72,383 | -0.42% | 230.3만 |
|---|
| 2025.09.16 | ₩72,289 | ₩73,052 | ₩71,941 | ₩72,677 | +0.54% | 294.5만 |
|---|
| 2025.09.15 | ₩73,934 | ₩74,068 | ₩72,102 | ₩72,222 | -2.32% | 271.2만 |
|---|
| 2025.09.12 | ₩74,924 | ₩74,991 | ₩73,707 | ₩73,734 | -1.59% | 235.7만 |
|---|
| 2025.09.11 | ₩74,590 | ₩75,472 | ₩74,295 | ₩75,004 | +0.56% | 293.3만 |
|---|
| 2025.09.10 | ₩74,362 | ₩74,469 | ₩73,319 | ₩74,121 | -0.32% | 219.7만 |
|---|
| 2025.09.09 | ₩74,496 | ₩75,004 | ₩74,362 | ₩74,683 | +0.25% | 223.5만 |
|---|
| 2025.09.08 | ₩74,590 | ₩74,991 | ₩74,041 | ₩74,763 | +0.23% | 286.1만 |
|---|
| 2025.09.05 | ₩75,044 | ₩75,807 | ₩74,496 | ₩75,165 | +0.16% | 201.4만 |
|---|
| 2025.09.04 | ₩75,566 | ₩75,660 | ₩74,857 | ₩75,138 | -0.57% | 194.6만 |
|---|
| 2025.09.03 | ₩75,392 | ₩75,619 | ₩74,108 | ₩75,365 | -0.04% | 328.7만 |
|---|
| 2025.09.02 | ₩75,860 | ₩76,101 | ₩75,098 | ₩75,619 | -0.32% | 267.5만 |
|---|
| 2025.08.29 | ₩74,710 | ₩76,061 | ₩74,536 | ₩75,940 | +1.65% | 259.2만 |
|---|
| 2025.08.28 | ₩76,796 | ₩76,823 | ₩74,242 | ₩75,058 | -2.26% | 329만 |
|---|