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 | ₩69,875 | ₩71,438 | ₩69,741 | ₩71,371 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,327 | ₩70,262 | ₩69,087 | ₩69,915 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,300 | ₩69,474 | ₩68,619 | ₩69,060 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,300 | ₩70,008 | ₩69,247 | ₩69,420 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,474 | ₩69,861 | ₩68,886 | ₩69,073 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,631 | ₩69,394 | ₩67,403 | ₩69,314 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,096 | ₩67,617 | ₩66,736 | ₩67,417 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,151 | ₩68,672 | ₩67,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,497 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,724 | ₩68,512 | ₩67,457 | ₩68,098 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,764 | ₩68,739 | ₩67,644 | ₩68,058 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,192 | ₩68,512 | ₩67,697 | ₩68,018 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,140 | ₩69,180 | ₩68,045 | ₩68,312 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,260 | ₩69,621 | ₩68,125 | ₩68,606 | -0.95% | 320.3만 |
|---|
| 2026.09.22 | ₩69,741 | ₩70,409 | ₩69,100 | ₩69,220 | -0.75% | 310.5만 |
|---|
| 2026.09.21 | ₩70,609 | ₩70,903 | ₩69,287 | ₩69,487 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,541 | ₩71,344 | ₩69,501 | ₩70,489 | +1.36% | 842.6만 |
|---|
| 2026.09.17 | ₩69,888 | ₩70,556 | ₩69,527 | ₩69,808 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,235 | ₩70,783 | ₩69,621 | ₩69,621 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | ₩70,663 | ₩71,264 | ₩69,821 | ₩70,195 | -0.66% | 346만 |
|---|
| 2026.09.14 | ₩71,611 | ₩72,453 | ₩70,382 | ₩71,010 | -0.84% | 318.9만 |
|---|
| 2026.09.11 | ₩70,449 | ₩70,850 | ₩69,701 | ₩70,770 | +0.46% | 390.3만 |
|---|
| 2026.09.10 | ₩69,848 | ₩70,823 | ₩68,980 | ₩70,075 | +0.33% | 361.7만 |
|---|
| 2026.09.09 | ₩69,888 | ₩70,863 | ₩68,766 | ₩69,113 | -1.11% | 393.7만 |
|---|
| 2026.09.08 | ₩68,726 | ₩70,449 | ₩68,592 | ₩69,835 | +1.61% | 527.4만 |
|---|
| 2026.09.04 | ₩68,258 | ₩69,073 | ₩67,737 | ₩68,686 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,674 | ₩70,997 | ₩68,192 | ₩69,140 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,682 | ₩75,525 | ₩73,308 | ₩74,550 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,134 | ₩73,588 | ₩73,014 | ₩73,548 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,762 | ₩74,376 | ₩73,067 | ₩73,655 | -0.14% | 318.6만 |
|---|
| 2026.08.28 | ₩73,468 | ₩74,403 | ₩73,468 | ₩74,002 | +0.73% | 196만 |
|---|
| 2026.08.27 | ₩74,897 | ₩75,084 | ₩73,615 | ₩73,935 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,139 | ₩76,393 | ₩75,472 | ₩75,538 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,048 | ₩77,048 | ₩76,153 | ₩76,367 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,731 | ₩79,011 | ₩77,208 | ₩77,302 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩77,969 | ₩78,156 | ₩76,487 | ₩78,116 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩77,969 | ₩78,905 | ₩77,368 | ₩78,010 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,237 | ₩79,946 | ₩78,103 | ₩78,210 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,584 | ₩78,744 | ₩76,941 | ₩77,462 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,034 | ₩78,357 | ₩76,513 | ₩78,290 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,141 | ₩78,784 | ₩77,048 | ₩77,702 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,338 | ₩76,126 | ₩75,098 | ₩75,325 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩74,937 | ₩75,605 | ₩74,336 | ₩74,550 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩75,899 | ₩76,019 | ₩74,643 | ₩75,378 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,221 | ₩77,849 | ₩76,273 | ₩76,353 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,370 | ₩78,504 | ₩77,288 | ₩77,529 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,343 | ₩78,597 | ₩77,061 | ₩78,197 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩78,811 | ₩78,864 | ₩77,595 | ₩77,729 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,546 | ₩79,813 | ₩77,435 | ₩78,464 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,657 | ₩80,027 | ₩72,840 | ₩79,626 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,027 | ₩81,002 | ₩77,034 | ₩77,422 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩80,868 | ₩81,362 | ₩80,254 | ₩81,015 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,242 | ₩82,204 | ₩81,135 | ₩81,536 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,284 | ₩84,194 | ₩81,483 | ₩81,723 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,507 | ₩82,484 | ₩79,599 | ₩81,095 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,166 | ₩76,821 | ₩75,685 | ₩76,741 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,458 | ₩75,846 | ₩75,057 | ₩75,806 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩76,821 | ₩77,075 | ₩76,099 | ₩76,220 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,088 | ₩77,662 | ₩76,086 | ₩76,206 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩76,914 | ₩77,849 | ₩76,821 | ₩77,475 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,023 | ₩79,051 | ₩76,433 | ₩77,168 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,315 | ₩78,317 | ₩77,128 | ₩77,248 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,727 | ₩77,702 | ₩76,567 | ₩76,767 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,700 | ₩77,181 | ₩76,513 | ₩76,781 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,742 | ₩78,410 | ₩77,061 | ₩77,368 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,008 | ₩77,636 | ₩76,433 | ₩77,248 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,489 | ₩77,702 | ₩76,714 | ₩77,088 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩78,824 | ₩79,225 | ₩77,676 | ₩77,876 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,612 | ₩80,320 | ₩78,477 | ₩78,571 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,571 | ₩78,811 | ₩77,515 | ₩78,477 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,021 | ₩78,798 | ₩77,021 | ₩78,664 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,034 | ₩78,958 | ₩76,954 | ₩78,050 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,183 | ₩78,183 | ₩75,391 | ₩76,473 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,303 | ₩78,597 | ₩77,542 | ₩78,343 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩77,983 | ₩78,798 | ₩77,435 | ₩78,210 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,195 | ₩78,076 | ₩76,674 | ₩77,208 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,208 | ₩77,876 | ₩76,821 | ₩77,221 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,017 | ₩76,887 | ₩75,017 | ₩76,700 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩73,882 | ₩74,817 | ₩73,762 | ₩74,149 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,403 | ₩75,378 | ₩72,974 | ₩74,082 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩75,832 | ₩76,260 | ₩74,523 | ₩75,071 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,700 | ₩77,395 | ₩75,979 | ₩76,460 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,527 | ₩76,807 | ₩75,685 | ₩76,540 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩74,977 | ₩77,368 | ₩74,911 | ₩76,714 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩74,764 | ₩75,498 | ₩74,149 | ₩74,323 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,139 | ₩76,286 | ₩74,470 | ₩74,977 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩75,939 | ₩76,540 | ₩75,031 | ₩75,431 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,649 | ₩78,263 | ₩75,739 | ₩76,126 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,687 | ₩79,546 | ₩76,126 | ₩78,450 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩76,794 | ₩77,595 | ₩75,138 | ₩75,979 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,412 | ₩80,414 | ₩75,004 | ₩76,260 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,240 | ₩80,614 | ₩79,572 | ₩79,599 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,507 | ₩81,202 | ₩79,559 | ₩80,053 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,551 | ₩83,353 | ₩81,282 | ₩81,509 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,062 | ₩85,784 | ₩82,792 | ₩82,818 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,560 | ₩89,310 | ₩87,560 | ₩88,188 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩86,839 | ₩87,841 | ₩86,465 | ₩86,999 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩88,803 | ₩89,444 | ₩86,852 | ₩86,892 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩88,829 | ₩89,497 | ₩87,854 | ₩88,789 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,682 | ₩89,203 | ₩87,801 | ₩88,856 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,150 | ₩89,324 | ₩87,547 | ₩88,375 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,709 | ₩89,430 | ₩88,148 | ₩89,070 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,471 | ₩89,911 | ₩87,654 | ₩87,881 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩89,764 | ₩90,486 | ₩88,843 | ₩89,043 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,125 | ₩90,886 | ₩88,295 | ₩89,350 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,098 | ₩91,047 | ₩89,377 | ₩90,112 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩91,715 | ₩92,035 | ₩87,026 | ₩89,604 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,140 | ₩92,009 | ₩89,911 | ₩91,341 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,526 | ₩91,033 | ₩88,856 | ₩90,753 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩91,875 | ₩92,075 | ₩90,005 | ₩90,953 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,222 | ₩92,810 | ₩89,297 | ₩91,421 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,120 | ₩91,915 | ₩82,885 | ₩91,835 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩85,797 | ₩86,185 | ₩84,835 | ₩85,062 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩84,822 | ₩86,251 | ₩84,755 | ₩85,583 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,477 | ₩86,091 | ₩84,395 | ₩84,929 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩85,891 | ₩86,038 | ₩84,181 | ₩85,637 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,477 | ₩86,278 | ₩84,862 | ₩84,969 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,186 | ₩87,213 | ₩84,862 | ₩85,530 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,492 | ₩87,574 | ₩86,278 | ₩87,133 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,198 | ₩86,545 | ₩85,276 | ₩86,225 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩84,862 | ₩86,545 | ₩84,167 | ₩86,251 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,104 | ₩86,906 | ₩84,568 | ₩85,049 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩84,822 | ₩86,732 | ₩84,608 | ₩86,585 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,528 | ₩85,503 | ₩84,421 | ₩85,477 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,572 | ₩86,572 | ₩84,127 | ₩84,662 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,623 | ₩87,427 | ₩85,490 | ₩86,772 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,654 | ₩87,654 | ₩85,423 | ₩86,091 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,454 | ₩87,681 | ₩86,759 | ₩87,681 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,530 | ₩87,387 | ₩85,276 | ₩87,387 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,024 | ₩86,358 | ₩85,249 | ₩86,358 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩85,891 | ₩86,385 | ₩85,490 | ₩85,744 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,133 | ₩87,133 | ₩85,998 | ₩86,158 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,385 | ₩86,492 | ₩85,450 | ₩86,331 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,330 | ₩86,345 | ₩84,528 | ₩85,891 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩85,797 | ₩85,797 | ₩84,461 | ₩85,583 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩85,811 | ₩85,864 | ₩84,742 | ₩85,169 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,194 | ₩85,824 | ₩83,673 | ₩85,383 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,150 | ₩84,862 | ₩81,817 | ₩84,101 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,017 | ₩82,150 | ₩80,494 | ₩82,084 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,599 | ₩81,950 | ₩79,345 | ₩81,336 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,290 | ₩80,307 | ₩77,342 | ₩79,746 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩78,918 | ₩79,452 | ₩77,422 | ₩77,716 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,536 | ₩81,536 | ₩78,677 | ₩78,971 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,150 | ₩82,645 | ₩81,015 | ₩81,776 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,353 | ₩83,847 | ₩82,418 | ₩82,912 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩80,988 | ₩82,925 | ₩80,881 | ₩82,591 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,589 | ₩82,030 | ₩80,267 | ₩80,574 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,198 | ₩81,656 | ₩79,185 | ₩81,523 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,187 | ₩80,801 | ₩79,092 | ₩79,893 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,736 | ₩81,897 | ₩80,454 | ₩80,467 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,135 | ₩82,231 | ₩79,853 | ₩81,923 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,164 | ₩82,645 | ₩81,456 | ₩82,057 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,566 | ₩83,580 | ₩82,431 | ₩82,899 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,729 | ₩84,729 | ₩83,206 | ₩84,047 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,129 | ₩86,198 | ₩84,074 | ₩84,154 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,492 | ₩86,625 | ₩85,490 | ₩86,024 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩83,820 | ₩86,812 | ₩83,820 | ₩86,812 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,034 | ₩84,982 | ₩83,700 | ₩84,969 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩83,980 | ₩84,488 | ₩82,551 | ₩83,633 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩83,940 | ₩84,889 | ₩83,874 | ₩84,715 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,103 | ₩85,396 | ₩83,967 | ₩84,101 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,011 | ₩86,158 | ₩85,062 | ₩85,303 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,156 | ₩85,931 | ₩84,769 | ₩85,931 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,061 | ₩85,570 | ₩83,647 | ₩85,436 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,583 | ₩86,238 | ₩83,059 | ₩84,021 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,715 | ₩85,664 | ₩84,368 | ₩85,410 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩85,998 | ₩86,198 | ₩84,475 | ₩84,568 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,171 | ₩86,812 | ₩85,784 | ₩85,944 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,387 | ₩88,095 | ₩85,957 | ₩86,772 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,320 | ₩87,560 | ₩86,492 | ₩87,360 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,373 | ₩88,709 | ₩85,931 | ₩87,173 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,400 | ₩87,787 | ₩86,452 | ₩87,093 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,186 | ₩88,161 | ₩86,345 | ₩86,826 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,133 | ₩87,440 | ₩84,715 | ₩86,505 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,343 | ₩88,362 | ₩83,954 | ₩87,814 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,053 | ₩88,108 | ₩86,345 | ₩87,267 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩86,746 | ₩88,015 | ₩86,705 | ₩87,120 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,560 | ₩88,108 | ₩85,931 | ₩86,291 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩84,982 | ₩87,961 | ₩84,782 | ₩87,828 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩82,818 | ₩85,156 | ₩82,711 | ₩85,129 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,630 | ₩82,658 | ₩81,336 | ₩82,364 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩79,987 | ₩81,656 | ₩79,893 | ₩81,643 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,656 | ₩82,070 | ₩79,946 | ₩80,133 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩79,813 | ₩81,990 | ₩79,572 | ₩81,349 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,628 | ₩81,028 | ₩79,612 | ₩80,240 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,694 | ₩81,135 | ₩79,973 | ₩80,721 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,387 | ₩81,189 | ₩80,280 | ₩80,735 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,639 | ₩80,320 | ₩79,092 | ₩80,254 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,702 | ₩79,412 | ₩77,235 | ₩79,372 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,754 | ₩77,595 | ₩76,180 | ₩77,515 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,073 | ₩77,368 | ₩75,725 | ₩76,634 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,737 | ₩75,458 | ₩74,403 | ₩75,071 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,166 | ₩76,527 | ₩74,657 | ₩74,764 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,021 | ₩77,155 | ₩75,886 | ₩76,313 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,237 | ₩78,237 | ₩77,101 | ₩77,529 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩78,971 | ₩78,971 | ₩78,290 | ₩78,303 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,464 | ₩79,359 | ₩78,076 | ₩79,051 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,183 | ₩78,343 | ₩77,836 | ₩78,250 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩77,769 | ₩78,343 | ₩77,595 | ₩78,223 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,208 | ₩77,983 | ₩77,195 | ₩77,823 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,250 | ₩78,250 | ₩76,807 | ₩77,195 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩77,809 | ₩78,490 | ₩77,569 | ₩78,330 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,636 | ₩78,464 | ₩77,221 | ₩78,103 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,116 | ₩78,330 | ₩77,649 | ₩77,809 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩77,782 | ₩78,183 | ₩77,435 | ₩78,143 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩79,920 | ₩80,027 | ₩77,676 | ₩77,729 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,694 | ₩80,775 | ₩78,905 | ₩79,519 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,586 | ₩80,654 | ₩78,985 | ₩80,027 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,382 | ₩79,679 | ₩77,342 | ₩79,559 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩74,830 | ₩77,248 | ₩74,737 | ₩77,034 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,750 | ₩75,098 | ₩74,002 | ₩74,683 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩75,872 | ₩75,952 | ₩74,603 | ₩75,098 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩74,830 | ₩76,113 | ₩74,563 | ₩76,033 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,019 | ₩76,340 | ₩74,830 | ₩74,991 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩76,781 | ₩77,489 | ₩75,846 | ₩75,846 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,275 | ₩77,742 | ₩76,206 | ₩76,594 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩76,807 | ₩78,370 | ₩76,794 | ₩77,876 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,181 | ₩78,036 | ₩77,181 | ₩77,542 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,393 | ₩77,782 | ₩76,340 | ₩77,355 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,754 | ₩77,342 | ₩75,725 | ₩76,326 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,771 | ₩77,048 | ₩71,745 | ₩76,367 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩70,890 | ₩72,266 | ₩70,663 | ₩71,691 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩70,810 | ₩71,678 | ₩70,329 | ₩70,409 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,571 | ₩71,958 | ₩70,810 | ₩70,863 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,251 | ₩72,065 | ₩70,689 | ₩71,678 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,065 | ₩72,065 | ₩70,876 | ₩70,943 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,666 | ₩73,027 | ₩71,251 | ₩72,105 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,359 | ₩73,695 | ₩72,226 | ₩72,533 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,082 | ₩74,203 | ₩72,092 | ₩72,212 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,453 | ₩74,430 | ₩72,145 | ₩74,149 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,016 | ₩74,376 | ₩70,676 | ₩71,999 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,447 | ₩71,264 | ₩67,657 | ₩70,369 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩69,835 | ₩70,596 | ₩69,033 | ₩69,046 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,674 | ₩70,449 | ₩69,501 | ₩70,035 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,220 | ₩69,795 | ₩68,672 | ₩69,514 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,419 | ₩69,233 | ₩67,777 | ₩68,966 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,138 | ₩68,859 | ₩67,617 | ₩68,672 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,577 | ₩68,859 | ₩67,537 | ₩68,672 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,046 | ₩69,140 | ₩67,657 | ₩67,751 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,340 | ₩70,315 | ₩68,833 | ₩69,648 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,753 | ₩69,714 | ₩68,472 | ₩69,581 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,193 | ₩69,527 | ₩68,192 | ₩68,632 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,128 | ₩70,396 | ₩68,913 | ₩69,207 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩69,835 | ₩71,117 | ₩69,367 | ₩70,422 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,102 | ₩70,462 | ₩69,835 | ₩69,928 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,182 | ₩70,422 | ₩69,674 | ₩70,102 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,447 | ₩70,182 | ₩68,913 | ₩70,102 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,543 | ₩70,890 | ₩69,327 | ₩69,674 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,462 | ₩71,157 | ₩70,182 | ₩70,543 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩68,900 | ₩70,703 | ₩68,218 | ₩70,596 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,073 | ₩69,741 | ₩68,793 | ₩69,594 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,167 | ₩69,648 | ₩68,833 | ₩69,594 | +0.62% | 327.3만 |
|---|