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 | ₩70,176 | ₩71,746 | ₩70,042 | ₩71,678 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,626 | ₩70,565 | ₩69,384 | ₩70,216 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,599 | ₩69,773 | ₩68,915 | ₩69,358 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,599 | ₩70,310 | ₩69,545 | ₩69,720 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,773 | ₩70,163 | ₩69,183 | ₩69,371 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,922 | ₩69,693 | ₩67,694 | ₩69,613 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,386 | ₩67,909 | ₩67,023 | ₩67,708 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,445 | ₩68,969 | ₩67,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,788 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩68,016 | ₩68,808 | ₩67,748 | ₩68,392 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩68,056 | ₩69,036 | ₩67,936 | ₩68,351 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,486 | ₩68,808 | ₩67,989 | ₩68,311 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,438 | ₩69,478 | ₩68,338 | ₩68,606 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,559 | ₩69,921 | ₩68,419 | ₩68,901 | -0.95% | 126.5만 |
|---|
| 2026.09.22 | ₩70,042 | ₩70,706 | ₩69,404 | ₩69,519 | -0.75% | 310.4만 |
|---|
| 2026.09.21 | ₩70,914 | ₩71,209 | ₩69,586 | ₩69,787 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,841 | ₩71,652 | ₩69,800 | ₩70,793 | +1.36% | 819.3만 |
|---|
| 2026.09.17 | ₩70,189 | ₩70,860 | ₩69,827 | ₩70,109 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,538 | ₩71,088 | ₩69,921 | ₩69,921 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | — | — | — | ₩70,498 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩71,316 | — | — |
|---|
| 2026.09.04 | ₩68,553 | ₩69,371 | ₩68,029 | ₩68,982 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,975 | ₩71,303 | ₩68,486 | ₩69,438 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,999 | ₩75,851 | ₩73,624 | ₩74,871 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,449 | ₩73,905 | ₩73,329 | ₩73,865 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩74,080 | ₩74,697 | ₩73,382 | ₩73,973 | -0.14% | 318.6만 |
|---|
| 2026.08.27 | ₩75,220 | ₩75,408 | ₩73,932 | ₩74,254 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,468 | ₩76,723 | ₩75,797 | ₩75,864 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,380 | ₩77,380 | ₩76,481 | ₩76,696 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩79,070 | ₩79,352 | ₩77,541 | ₩77,635 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩78,306 | ₩78,494 | ₩76,817 | ₩78,453 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩78,306 | ₩79,245 | ₩77,702 | ₩78,346 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,574 | ₩80,291 | ₩78,440 | ₩78,547 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,923 | ₩79,084 | ₩77,273 | ₩77,796 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,367 | ₩78,695 | ₩76,843 | ₩78,628 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,474 | ₩79,124 | ₩77,380 | ₩78,037 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,663 | ₩76,454 | ₩75,421 | ₩75,649 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩75,260 | ₩75,931 | ₩74,657 | ₩74,871 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩76,226 | ₩76,347 | ₩74,965 | ₩75,703 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,554 | ₩78,185 | ₩76,602 | ₩76,682 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,708 | ₩78,842 | ₩77,622 | ₩77,863 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,681 | ₩78,936 | ₩77,393 | ₩78,534 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩79,151 | ₩79,205 | ₩77,930 | ₩78,064 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,889 | ₩80,157 | ₩77,769 | ₩78,802 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,979 | ₩80,372 | ₩73,154 | ₩79,969 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,372 | ₩81,351 | ₩77,367 | ₩77,756 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩81,217 | ₩81,713 | ₩80,600 | ₩81,364 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,592 | ₩82,558 | ₩81,485 | ₩81,888 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,639 | ₩84,557 | ₩81,834 | ₩82,075 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,855 | ₩82,840 | ₩79,942 | ₩81,445 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,495 | ₩77,152 | ₩76,012 | ₩77,071 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,784 | ₩76,173 | ₩75,381 | ₩76,132 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩77,152 | ₩77,407 | ₩76,428 | ₩76,548 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,420 | ₩77,997 | ₩76,414 | ₩76,535 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩77,246 | ₩78,185 | ₩77,152 | ₩77,809 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,359 | ₩79,392 | ₩76,763 | ₩77,501 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,648 | ₩78,654 | ₩77,461 | ₩77,581 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩77,058 | ₩78,037 | ₩76,897 | ₩77,098 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩77,031 | ₩77,514 | ₩76,843 | ₩77,112 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩78,078 | ₩78,748 | ₩77,393 | ₩77,702 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,340 | ₩77,970 | ₩76,763 | ₩77,581 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,823 | ₩78,037 | ₩77,045 | ₩77,420 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩79,164 | ₩79,567 | ₩78,011 | ₩78,212 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,956 | ₩80,667 | ₩78,815 | ₩78,909 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,909 | ₩79,151 | ₩77,850 | ₩78,815 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,353 | ₩79,137 | ₩77,353 | ₩79,003 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,367 | ₩79,298 | ₩77,286 | ₩78,386 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,520 | ₩78,520 | ₩75,717 | ₩76,803 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,641 | ₩78,936 | ₩77,876 | ₩78,681 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,319 | ₩79,137 | ₩77,769 | ₩78,547 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,528 | ₩78,413 | ₩77,004 | ₩77,541 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,541 | ₩78,212 | ₩77,152 | ₩77,554 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,341 | ₩77,219 | ₩75,341 | ₩77,031 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩74,201 | ₩75,140 | ₩74,080 | ₩74,469 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,724 | ₩75,703 | ₩73,288 | ₩74,402 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩76,159 | ₩76,589 | ₩74,845 | ₩75,395 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩77,031 | ₩77,729 | ₩76,307 | ₩76,790 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,857 | ₩77,139 | ₩76,012 | ₩76,870 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩75,301 | ₩77,702 | ₩75,234 | ₩77,045 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩75,086 | ₩75,824 | ₩74,469 | ₩74,643 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,468 | ₩76,615 | ₩74,791 | ₩75,301 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩76,267 | ₩76,870 | ₩75,354 | ₩75,757 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,984 | ₩78,601 | ₩76,065 | ₩76,454 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩77,018 | ₩79,889 | ₩76,454 | ₩78,789 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩77,125 | ₩77,930 | ₩75,462 | ₩76,307 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,755 | ₩80,761 | ₩75,327 | ₩76,589 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,586 | ₩80,962 | ₩79,916 | ₩79,942 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,855 | ₩81,552 | ₩79,902 | ₩80,398 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,907 | ₩83,712 | ₩81,633 | ₩81,861 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,429 | ₩86,154 | ₩83,149 | ₩83,175 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,938 | ₩89,695 | ₩87,938 | ₩88,568 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩87,214 | ₩88,220 | ₩86,838 | ₩87,374 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩89,186 | ₩89,830 | ₩87,227 | ₩87,267 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩89,212 | ₩89,883 | ₩88,233 | ₩89,172 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩89,065 | ₩89,588 | ₩88,179 | ₩89,239 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,534 | ₩89,709 | ₩87,925 | ₩88,756 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩89,092 | ₩89,816 | ₩88,528 | ₩89,454 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,856 | ₩90,299 | ₩88,032 | ₩88,260 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩90,151 | ₩90,876 | ₩89,226 | ₩89,427 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,514 | ₩91,278 | ₩88,676 | ₩89,736 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,487 | ₩91,439 | ₩89,762 | ₩90,500 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩92,110 | ₩92,432 | ₩87,401 | ₩89,991 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,533 | ₩92,405 | ₩90,299 | ₩91,735 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,916 | ₩91,426 | ₩89,239 | ₩91,144 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩92,271 | ₩92,472 | ₩90,393 | ₩91,345 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,620 | ₩93,210 | ₩89,682 | ₩91,815 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,495 | ₩92,311 | ₩83,243 | ₩92,231 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩86,167 | ₩86,556 | ₩85,201 | ₩85,429 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩85,188 | ₩86,623 | ₩85,121 | ₩85,952 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,845 | ₩86,462 | ₩84,758 | ₩85,295 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩86,261 | ₩86,409 | ₩84,544 | ₩86,006 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,845 | ₩86,650 | ₩85,228 | ₩85,335 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,562 | ₩87,589 | ₩85,228 | ₩85,899 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,865 | ₩87,951 | ₩86,650 | ₩87,509 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,570 | ₩86,918 | ₩85,644 | ₩86,596 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩85,228 | ₩86,918 | ₩84,530 | ₩86,623 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,476 | ₩87,281 | ₩84,933 | ₩85,416 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩85,188 | ₩87,106 | ₩84,973 | ₩86,959 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,893 | ₩85,872 | ₩84,785 | ₩85,845 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,945 | ₩86,945 | ₩84,490 | ₩85,027 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,993 | ₩87,804 | ₩85,859 | ₩87,146 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩88,032 | ₩88,032 | ₩85,791 | ₩86,462 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,831 | ₩88,059 | ₩87,133 | ₩88,059 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,899 | ₩87,764 | ₩85,644 | ₩87,764 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,395 | ₩86,731 | ₩85,617 | ₩86,731 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩86,261 | ₩86,757 | ₩85,859 | ₩86,113 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,509 | ₩87,509 | ₩86,368 | ₩86,529 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,757 | ₩86,865 | ₩85,818 | ₩86,704 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,698 | ₩86,717 | ₩84,893 | ₩86,261 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩86,167 | ₩86,167 | ₩84,826 | ₩85,952 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩86,181 | ₩86,234 | ₩85,107 | ₩85,537 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,557 | ₩86,194 | ₩84,034 | ₩85,751 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,505 | ₩85,228 | ₩82,169 | ₩84,463 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,371 | ₩82,505 | ₩80,841 | ₩82,438 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,942 | ₩82,303 | ₩79,687 | ₩81,686 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,628 | ₩80,653 | ₩77,675 | ₩80,090 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩79,258 | ₩79,795 | ₩77,756 | ₩78,051 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,888 | ₩81,888 | ₩79,017 | ₩79,312 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,505 | ₩83,001 | ₩81,364 | ₩82,129 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,712 | ₩84,208 | ₩82,773 | ₩83,269 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,338 | ₩83,283 | ₩81,230 | ₩82,947 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,941 | ₩82,384 | ₩80,613 | ₩80,922 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,540 | ₩82,008 | ₩79,526 | ₩81,874 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,533 | ₩81,150 | ₩79,433 | ₩80,238 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩82,089 | ₩82,250 | ₩80,801 | ₩80,814 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,485 | ₩82,585 | ₩80,197 | ₩82,277 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,518 | ₩83,001 | ₩81,807 | ₩82,411 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,927 | ₩83,940 | ₩82,786 | ₩83,256 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩85,094 | ₩85,094 | ₩83,565 | ₩84,410 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,496 | ₩86,570 | ₩84,437 | ₩84,517 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,865 | ₩86,999 | ₩85,859 | ₩86,395 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩84,182 | ₩87,187 | ₩84,182 | ₩87,187 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,396 | ₩85,349 | ₩84,061 | ₩85,335 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,343 | ₩84,852 | ₩82,907 | ₩83,994 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩84,302 | ₩85,255 | ₩84,235 | ₩85,080 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,470 | ₩85,765 | ₩84,329 | ₩84,463 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,382 | ₩86,529 | ₩85,429 | ₩85,671 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,523 | ₩86,301 | ₩85,134 | ₩86,301 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,423 | ₩85,939 | ₩84,007 | ₩85,805 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,952 | ₩86,610 | ₩83,417 | ₩84,383 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩85,080 | ₩86,033 | ₩84,732 | ₩85,778 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,368 | ₩86,570 | ₩84,839 | ₩84,933 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,543 | ₩87,187 | ₩86,154 | ₩86,315 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,764 | ₩88,475 | ₩86,328 | ₩87,146 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,696 | ₩87,938 | ₩86,865 | ₩87,737 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,750 | ₩89,092 | ₩86,301 | ₩87,549 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,777 | ₩88,166 | ₩86,824 | ₩87,468 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,562 | ₩88,542 | ₩86,717 | ₩87,200 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,509 | ₩87,817 | ₩85,080 | ₩86,878 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,711 | ₩88,743 | ₩84,316 | ₩88,193 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,428 | ₩88,488 | ₩86,717 | ₩87,643 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩87,120 | ₩88,394 | ₩87,079 | ₩87,495 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,938 | ₩88,488 | ₩86,301 | ₩86,663 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,349 | ₩88,340 | ₩85,148 | ₩88,206 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩83,175 | ₩85,523 | ₩83,068 | ₩85,496 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,982 | ₩83,014 | ₩81,686 | ₩82,719 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,331 | ₩82,008 | ₩80,238 | ₩81,995 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩82,008 | ₩82,424 | ₩80,291 | ₩80,479 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩80,157 | ₩82,344 | ₩79,916 | ₩81,700 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,975 | ₩81,378 | ₩79,956 | ₩80,586 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩81,042 | ₩81,485 | ₩80,318 | ₩81,069 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,734 | ₩81,539 | ₩80,627 | ₩81,083 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,983 | ₩80,667 | ₩79,433 | ₩80,600 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩78,037 | ₩79,755 | ₩77,568 | ₩79,714 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩77,085 | ₩77,930 | ₩76,508 | ₩77,850 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,401 | ₩77,702 | ₩76,052 | ₩76,964 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩75,059 | ₩75,784 | ₩74,724 | ₩75,395 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,495 | ₩76,857 | ₩74,979 | ₩75,086 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,353 | ₩77,487 | ₩76,213 | ₩76,642 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,574 | ₩78,574 | ₩77,434 | ₩77,863 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩79,312 | ₩79,312 | ₩78,628 | ₩78,641 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,802 | ₩79,701 | ₩78,413 | ₩79,392 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,520 | ₩78,681 | ₩78,172 | ₩78,587 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩78,104 | ₩78,681 | ₩77,930 | ₩78,561 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,541 | ₩78,319 | ₩77,528 | ₩78,158 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,587 | ₩78,587 | ₩77,139 | ₩77,528 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩78,145 | ₩78,829 | ₩77,903 | ₩78,668 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,970 | ₩78,802 | ₩77,554 | ₩78,440 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,453 | ₩78,668 | ₩77,984 | ₩78,145 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩78,118 | ₩78,520 | ₩77,769 | ₩78,480 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩80,264 | ₩80,372 | ₩78,011 | ₩78,064 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩81,042 | ₩81,123 | ₩79,245 | ₩79,862 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,929 | ₩81,002 | ₩79,325 | ₩80,372 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,715 | ₩80,023 | ₩77,675 | ₩79,902 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩75,153 | ₩77,581 | ₩75,059 | ₩77,367 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩75,073 | ₩75,421 | ₩74,321 | ₩75,006 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩76,199 | ₩76,280 | ₩74,925 | ₩75,421 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩75,153 | ₩76,441 | ₩74,885 | ₩76,360 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,347 | ₩76,669 | ₩75,153 | ₩75,314 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩77,112 | ₩77,823 | ₩76,173 | ₩76,173 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,608 | ₩78,078 | ₩76,535 | ₩76,924 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩77,139 | ₩78,708 | ₩77,125 | ₩78,212 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,514 | ₩78,373 | ₩77,514 | ₩77,876 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,723 | ₩78,118 | ₩76,669 | ₩77,689 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩77,085 | ₩77,675 | ₩76,052 | ₩76,656 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩72,081 | ₩77,380 | ₩72,054 | ₩76,696 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩71,196 | ₩72,577 | ₩70,967 | ₩72,000 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩71,115 | ₩71,987 | ₩70,632 | ₩70,713 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,880 | ₩72,269 | ₩71,115 | ₩71,169 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,558 | ₩72,376 | ₩70,994 | ₩71,987 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,376 | ₩72,376 | ₩71,182 | ₩71,249 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,980 | ₩73,342 | ₩71,558 | ₩72,416 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,671 | ₩74,013 | ₩72,537 | ₩72,846 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,402 | ₩74,523 | ₩72,403 | ₩72,524 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,765 | ₩74,751 | ₩72,457 | ₩74,469 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,335 | ₩74,697 | ₩70,981 | ₩72,309 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,747 | ₩71,571 | ₩67,949 | ₩70,672 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩70,136 | ₩70,900 | ₩69,331 | ₩69,344 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,975 | ₩70,753 | ₩69,800 | ₩70,337 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,519 | ₩70,095 | ₩68,969 | ₩69,814 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,714 | ₩69,532 | ₩68,070 | ₩69,264 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,432 | ₩69,156 | ₩67,909 | ₩68,969 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,869 | ₩69,156 | ₩67,828 | ₩68,969 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,344 | ₩69,438 | ₩67,949 | ₩68,043 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,639 | ₩70,619 | ₩69,130 | ₩69,948 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩69,049 | ₩70,015 | ₩68,767 | ₩69,881 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,492 | ₩69,827 | ₩68,486 | ₩68,928 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,431 | ₩70,699 | ₩69,210 | ₩69,505 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩70,136 | ₩71,424 | ₩69,666 | ₩70,726 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,404 | ₩70,766 | ₩70,136 | ₩70,230 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,485 | ₩70,726 | ₩69,975 | ₩70,404 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,747 | ₩70,485 | ₩69,210 | ₩70,404 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,847 | ₩71,196 | ₩69,626 | ₩69,975 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,766 | ₩71,464 | ₩70,485 | ₩70,847 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩69,197 | ₩71,008 | ₩68,512 | ₩70,900 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,371 | ₩70,042 | ₩69,089 | ₩69,894 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,465 | ₩69,948 | ₩69,130 | ₩69,894 | +0.62% | 327.3만 |
|---|
| 2025.10.09 | ₩70,578 | ₩70,578 | ₩69,183 | ₩69,197 | -1.96% | 313만 |
|---|
| 2025.10.08 | ₩72,564 | ₩72,658 | ₩70,149 | ₩70,324 | -3.09% | 431.2만 |
|---|
| 2025.10.07 | ₩72,644 | ₩72,752 | ₩71,169 | ₩72,725 | +0.11% | 334.8만 |
|---|
| 2025.10.06 | ₩73,141 | ₩73,355 | ₩72,564 | ₩72,644 | -0.68% | 323.3만 |
|---|
| 2025.10.03 | ₩73,033 | ₩73,570 | ₩73,007 | ₩73,369 | +0.46% | 162만 |
|---|
| 2025.10.02 | ₩72,644 | ₩73,436 | ₩72,510 | ₩73,007 | +0.50% | 285.1만 |
|---|
| 2025.10.01 | ₩72,993 | ₩73,490 | ₩72,832 | ₩73,074 | +0.11% | 249.3만 |
|---|
| 2025.09.30 | ₩72,497 | ₩73,047 | ₩71,692 | ₩72,846 | +0.48% | 423.3만 |
|---|
| 2025.09.29 | ₩72,309 | ₩72,711 | ₩71,048 | ₩72,389 | +0.11% | 408.3만 |
|---|
| 2025.09.26 | ₩72,430 | ₩72,872 | ₩72,269 | ₩72,698 | +0.37% | 231.1만 |
|---|
| 2025.09.25 | ₩73,449 | ₩73,449 | ₩72,041 | ₩72,108 | -1.83% | 254.4만 |
|---|
| 2025.09.24 | ₩71,987 | ₩73,302 | ₩71,960 | ₩73,060 | +1.49% | 224.6만 |
|---|
| 2025.09.23 | ₩72,242 | ₩72,658 | ₩71,853 | ₩72,242 | 0.00% | 198.9만 |
|---|
| 2025.09.22 | ₩71,866 | ₩72,671 | ₩71,491 | ₩71,987 | +0.17% | 316.8만 |
|---|
| 2025.09.19 | ₩72,738 | ₩72,819 | ₩71,893 | ₩71,893 | -1.16% | 371.1만 |
|---|
| 2025.09.18 | ₩72,376 | ₩72,859 | ₩72,108 | ₩72,457 | +0.11% | 199.6만 |
|---|
| 2025.09.17 | ₩72,913 | ₩73,530 | ₩72,524 | ₩72,604 | -0.42% | 230.3만 |
|---|
| 2025.09.16 | ₩72,510 | ₩73,275 | ₩72,161 | ₩72,899 | +0.54% | 294.5만 |
|---|
| 2025.09.15 | ₩74,160 | ₩74,294 | ₩72,322 | ₩72,443 | -2.32% | 271.2만 |
|---|
| 2025.09.12 | ₩75,153 | ₩75,220 | ₩73,932 | ₩73,959 | -1.59% | 235.7만 |
|---|
| 2025.09.11 | ₩74,818 | ₩75,703 | ₩74,523 | ₩75,234 | +0.56% | 293.3만 |
|---|
| 2025.09.10 | ₩74,590 | ₩74,697 | ₩73,543 | ₩74,348 | -0.32% | 219.7만 |
|---|
| 2025.09.09 | ₩74,724 | ₩75,234 | ₩74,590 | ₩74,912 | +0.25% | 223.5만 |
|---|
| 2025.09.08 | ₩74,818 | ₩75,220 | ₩74,268 | ₩74,992 | +0.23% | 286.1만 |
|---|
| 2025.09.05 | ₩75,274 | ₩76,038 | ₩74,724 | ₩75,395 | +0.16% | 201.4만 |
|---|
| 2025.09.04 | ₩75,797 | ₩75,891 | ₩75,086 | ₩75,368 | -0.57% | 194.6만 |
|---|
| 2025.09.03 | ₩75,623 | ₩75,851 | ₩74,335 | ₩75,596 | -0.04% | 328.7만 |
|---|
| 2025.09.02 | ₩76,092 | ₩76,334 | ₩75,327 | ₩75,851 | -0.32% | 267.5만 |
|---|
| 2025.08.29 | ₩74,938 | ₩76,293 | ₩74,764 | ₩76,173 | +1.65% | 259.2만 |
|---|
| 2025.08.28 | ₩77,031 | ₩77,058 | ₩74,469 | ₩75,287 | -2.26% | 329만 |
|---|