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 | ₩70,178 | ₩71,747 | ₩70,043 | ₩71,680 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,627 | ₩70,567 | ₩69,386 | ₩70,218 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,601 | ₩69,775 | ₩68,916 | ₩69,359 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,601 | ₩70,312 | ₩69,547 | ₩69,721 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,775 | ₩70,164 | ₩69,185 | ₩69,373 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,924 | ₩69,695 | ₩67,696 | ₩69,614 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,387 | ₩67,910 | ₩67,025 | ₩67,709 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,447 | ₩68,970 | ₩67,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,790 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩68,018 | ₩68,809 | ₩67,749 | ₩68,393 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩68,058 | ₩69,037 | ₩67,937 | ₩68,353 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,487 | ₩68,809 | ₩67,991 | ₩68,313 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,440 | ₩69,480 | ₩68,340 | ₩68,608 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,560 | ₩69,923 | ₩68,420 | ₩68,903 | -0.95% | 126.5만 |
|---|
| 2026.09.22 | ₩70,043 | ₩70,707 | ₩69,405 | ₩69,520 | -0.75% | 310.4만 |
|---|
| 2026.09.21 | ₩70,915 | ₩71,211 | ₩69,587 | ₩69,788 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,842 | ₩71,653 | ₩69,802 | ₩70,795 | +1.36% | 819.3만 |
|---|
| 2026.09.17 | ₩70,191 | ₩70,862 | ₩69,829 | ₩70,110 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,540 | ₩71,090 | ₩69,923 | ₩69,923 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | — | — | — | ₩70,500 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩71,318 | — | — |
|---|
| 2026.09.04 | ₩68,554 | ₩69,373 | ₩68,031 | ₩68,984 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,976 | ₩71,304 | ₩68,487 | ₩69,440 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩74,001 | ₩75,852 | ₩73,625 | ₩74,873 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,451 | ₩73,907 | ₩73,330 | ₩73,867 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩74,081 | ₩74,699 | ₩73,384 | ₩73,974 | -0.14% | 318.6만 |
|---|
| 2026.08.27 | ₩75,222 | ₩75,410 | ₩73,934 | ₩74,256 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,469 | ₩76,724 | ₩75,799 | ₩75,866 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,382 | ₩77,382 | ₩76,483 | ₩76,698 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩79,072 | ₩79,354 | ₩77,543 | ₩77,637 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩78,307 | ₩78,495 | ₩76,818 | ₩78,455 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩78,307 | ₩79,247 | ₩77,704 | ₩78,348 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,576 | ₩80,293 | ₩78,442 | ₩78,549 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,925 | ₩79,086 | ₩77,274 | ₩77,798 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,368 | ₩78,696 | ₩76,845 | ₩78,629 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,476 | ₩79,126 | ₩77,382 | ₩78,039 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,665 | ₩76,456 | ₩75,423 | ₩75,651 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩75,262 | ₩75,933 | ₩74,658 | ₩74,873 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩76,228 | ₩76,349 | ₩74,967 | ₩75,705 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,556 | ₩78,187 | ₩76,604 | ₩76,684 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,710 | ₩78,844 | ₩77,623 | ₩77,865 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,683 | ₩78,938 | ₩77,395 | ₩78,536 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩79,153 | ₩79,206 | ₩77,932 | ₩78,066 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,890 | ₩80,159 | ₩77,771 | ₩78,804 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,980 | ₩80,373 | ₩73,156 | ₩79,971 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,373 | ₩81,353 | ₩77,368 | ₩77,757 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩81,219 | ₩81,715 | ₩80,602 | ₩81,366 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,594 | ₩82,560 | ₩81,487 | ₩81,889 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,641 | ₩84,559 | ₩81,836 | ₩82,077 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,856 | ₩82,842 | ₩79,944 | ₩81,447 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,496 | ₩77,154 | ₩76,013 | ₩77,073 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,785 | ₩76,174 | ₩75,383 | ₩76,134 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩77,154 | ₩77,409 | ₩76,429 | ₩76,550 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,422 | ₩77,999 | ₩76,416 | ₩76,537 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩77,248 | ₩78,187 | ₩77,154 | ₩77,811 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,361 | ₩79,394 | ₩76,765 | ₩77,502 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,650 | ₩78,656 | ₩77,462 | ₩77,583 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩77,060 | ₩78,039 | ₩76,899 | ₩77,100 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩77,033 | ₩77,516 | ₩76,845 | ₩77,113 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩78,079 | ₩78,750 | ₩77,395 | ₩77,704 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,342 | ₩77,972 | ₩76,765 | ₩77,583 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,824 | ₩78,039 | ₩77,046 | ₩77,422 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩79,166 | ₩79,569 | ₩78,012 | ₩78,214 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,958 | ₩80,669 | ₩78,817 | ₩78,911 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,911 | ₩79,153 | ₩77,851 | ₩78,817 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,355 | ₩79,139 | ₩77,355 | ₩79,005 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,368 | ₩79,300 | ₩77,288 | ₩78,388 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,522 | ₩78,522 | ₩75,718 | ₩76,805 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,643 | ₩78,938 | ₩77,878 | ₩78,683 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,321 | ₩79,139 | ₩77,771 | ₩78,549 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,529 | ₩78,415 | ₩77,006 | ₩77,543 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,543 | ₩78,214 | ₩77,154 | ₩77,556 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,343 | ₩77,221 | ₩75,343 | ₩77,033 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩74,202 | ₩75,141 | ₩74,081 | ₩74,471 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,725 | ₩75,705 | ₩73,290 | ₩74,403 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩76,161 | ₩76,590 | ₩74,846 | ₩75,396 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩77,033 | ₩77,731 | ₩76,309 | ₩76,791 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,859 | ₩77,140 | ₩76,013 | ₩76,872 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩75,302 | ₩77,704 | ₩75,235 | ₩77,046 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩75,088 | ₩75,826 | ₩74,471 | ₩74,645 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,469 | ₩76,617 | ₩74,793 | ₩75,302 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩76,268 | ₩76,872 | ₩75,356 | ₩75,758 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,985 | ₩78,603 | ₩76,067 | ₩76,456 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩77,020 | ₩79,890 | ₩76,456 | ₩78,790 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩77,127 | ₩77,932 | ₩75,463 | ₩76,309 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,756 | ₩80,763 | ₩75,329 | ₩76,590 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,588 | ₩80,964 | ₩79,917 | ₩79,944 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,856 | ₩81,554 | ₩79,904 | ₩80,400 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,909 | ₩83,714 | ₩81,635 | ₩81,863 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,431 | ₩86,156 | ₩83,151 | ₩83,177 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,940 | ₩89,697 | ₩87,940 | ₩88,570 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩87,215 | ₩88,222 | ₩86,840 | ₩87,376 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩89,188 | ₩89,832 | ₩87,229 | ₩87,269 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩89,214 | ₩89,885 | ₩88,235 | ₩89,174 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩89,067 | ₩89,590 | ₩88,181 | ₩89,241 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,536 | ₩89,711 | ₩87,926 | ₩88,758 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩89,094 | ₩89,818 | ₩88,530 | ₩89,456 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,858 | ₩90,301 | ₩88,034 | ₩88,262 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩90,153 | ₩90,878 | ₩89,228 | ₩89,429 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,516 | ₩91,280 | ₩88,678 | ₩89,738 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,489 | ₩91,441 | ₩89,764 | ₩90,502 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩92,112 | ₩92,434 | ₩87,403 | ₩89,993 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,535 | ₩92,407 | ₩90,301 | ₩91,737 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,918 | ₩91,428 | ₩89,241 | ₩91,146 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩92,273 | ₩92,474 | ₩90,395 | ₩91,347 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,622 | ₩93,212 | ₩89,684 | ₩91,817 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,497 | ₩92,313 | ₩83,244 | ₩92,233 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩86,169 | ₩86,558 | ₩85,203 | ₩85,431 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩85,190 | ₩86,625 | ₩85,123 | ₩85,954 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,847 | ₩86,464 | ₩84,760 | ₩85,297 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩86,263 | ₩86,411 | ₩84,546 | ₩86,008 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,847 | ₩86,652 | ₩85,230 | ₩85,337 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,564 | ₩87,591 | ₩85,230 | ₩85,901 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,867 | ₩87,953 | ₩86,652 | ₩87,511 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,572 | ₩86,920 | ₩85,646 | ₩86,598 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩85,230 | ₩86,920 | ₩84,532 | ₩86,625 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,478 | ₩87,283 | ₩84,935 | ₩85,418 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩85,190 | ₩87,108 | ₩84,975 | ₩86,961 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,895 | ₩85,874 | ₩84,787 | ₩85,847 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,947 | ₩86,947 | ₩84,492 | ₩85,029 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,995 | ₩87,806 | ₩85,860 | ₩87,148 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩88,034 | ₩88,034 | ₩85,793 | ₩86,464 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,833 | ₩88,061 | ₩87,135 | ₩88,061 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,901 | ₩87,766 | ₩85,646 | ₩87,766 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,397 | ₩86,733 | ₩85,619 | ₩86,733 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩86,263 | ₩86,759 | ₩85,860 | ₩86,115 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,511 | ₩87,511 | ₩86,370 | ₩86,531 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,759 | ₩86,867 | ₩85,820 | ₩86,706 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,699 | ₩86,719 | ₩84,895 | ₩86,263 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩86,169 | ₩86,169 | ₩84,827 | ₩85,954 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩86,182 | ₩86,236 | ₩85,109 | ₩85,539 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,559 | ₩86,196 | ₩84,036 | ₩85,753 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,507 | ₩85,230 | ₩82,171 | ₩84,465 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,372 | ₩82,507 | ₩80,843 | ₩82,439 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,944 | ₩82,305 | ₩79,689 | ₩81,688 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,629 | ₩80,655 | ₩77,677 | ₩80,092 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩79,260 | ₩79,797 | ₩77,757 | ₩78,053 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,889 | ₩81,889 | ₩79,018 | ₩79,314 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,507 | ₩83,003 | ₩81,366 | ₩82,131 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,714 | ₩84,210 | ₩82,775 | ₩83,271 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,339 | ₩83,285 | ₩81,232 | ₩82,949 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,943 | ₩82,386 | ₩80,615 | ₩80,924 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,542 | ₩82,010 | ₩79,528 | ₩81,876 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,534 | ₩81,152 | ₩79,434 | ₩80,239 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩82,091 | ₩82,252 | ₩80,803 | ₩80,816 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,487 | ₩82,587 | ₩80,199 | ₩82,278 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,520 | ₩83,003 | ₩81,809 | ₩82,413 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,929 | ₩83,942 | ₩82,788 | ₩83,258 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩85,096 | ₩85,096 | ₩83,566 | ₩84,412 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,498 | ₩86,572 | ₩84,438 | ₩84,519 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,867 | ₩87,001 | ₩85,860 | ₩86,397 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩84,184 | ₩87,189 | ₩84,184 | ₩87,189 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,398 | ₩85,351 | ₩84,063 | ₩85,337 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,345 | ₩84,854 | ₩82,909 | ₩83,996 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩84,304 | ₩85,257 | ₩84,237 | ₩85,082 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,471 | ₩85,767 | ₩84,331 | ₩84,465 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,384 | ₩86,531 | ₩85,431 | ₩85,673 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,525 | ₩86,303 | ₩85,136 | ₩86,303 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,425 | ₩85,941 | ₩84,009 | ₩85,807 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,954 | ₩86,612 | ₩83,419 | ₩84,385 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩85,082 | ₩86,035 | ₩84,734 | ₩85,780 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,370 | ₩86,572 | ₩84,841 | ₩84,935 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,545 | ₩87,189 | ₩86,156 | ₩86,317 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,766 | ₩88,477 | ₩86,330 | ₩87,148 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,698 | ₩87,940 | ₩86,867 | ₩87,739 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,752 | ₩89,094 | ₩86,303 | ₩87,551 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,779 | ₩88,168 | ₩86,826 | ₩87,470 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,564 | ₩88,544 | ₩86,719 | ₩87,202 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,511 | ₩87,819 | ₩85,082 | ₩86,880 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,713 | ₩88,745 | ₩84,318 | ₩88,195 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,430 | ₩88,490 | ₩86,719 | ₩87,645 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩87,122 | ₩88,396 | ₩87,081 | ₩87,497 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,940 | ₩88,490 | ₩86,303 | ₩86,665 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,351 | ₩88,342 | ₩85,149 | ₩88,208 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩83,177 | ₩85,525 | ₩83,070 | ₩85,498 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,983 | ₩83,016 | ₩81,688 | ₩82,721 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,333 | ₩82,010 | ₩80,239 | ₩81,997 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩82,010 | ₩82,426 | ₩80,293 | ₩80,481 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩80,159 | ₩82,346 | ₩79,917 | ₩81,702 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,977 | ₩81,380 | ₩79,958 | ₩80,588 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩81,044 | ₩81,487 | ₩80,320 | ₩81,071 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,736 | ₩81,541 | ₩80,628 | ₩81,084 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,984 | ₩80,669 | ₩79,434 | ₩80,602 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩78,039 | ₩79,756 | ₩77,570 | ₩79,716 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩77,087 | ₩77,932 | ₩76,510 | ₩77,851 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,402 | ₩77,704 | ₩76,054 | ₩76,966 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩75,061 | ₩75,785 | ₩74,725 | ₩75,396 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,496 | ₩76,859 | ₩74,980 | ₩75,088 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,355 | ₩77,489 | ₩76,215 | ₩76,644 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,576 | ₩78,576 | ₩77,435 | ₩77,865 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩79,314 | ₩79,314 | ₩78,629 | ₩78,643 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,804 | ₩79,703 | ₩78,415 | ₩79,394 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,522 | ₩78,683 | ₩78,173 | ₩78,589 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩78,106 | ₩78,683 | ₩77,932 | ₩78,562 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,543 | ₩78,321 | ₩77,529 | ₩78,160 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,589 | ₩78,589 | ₩77,140 | ₩77,529 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩78,146 | ₩78,831 | ₩77,905 | ₩78,670 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,972 | ₩78,804 | ₩77,556 | ₩78,442 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,455 | ₩78,670 | ₩77,985 | ₩78,146 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩78,120 | ₩78,522 | ₩77,771 | ₩78,482 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩80,266 | ₩80,373 | ₩78,012 | ₩78,066 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩81,044 | ₩81,125 | ₩79,247 | ₩79,864 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,931 | ₩81,004 | ₩79,327 | ₩80,373 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,717 | ₩80,025 | ₩77,677 | ₩79,904 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩75,155 | ₩77,583 | ₩75,061 | ₩77,368 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩75,074 | ₩75,423 | ₩74,323 | ₩75,007 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩76,201 | ₩76,282 | ₩74,927 | ₩75,423 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩75,155 | ₩76,443 | ₩74,886 | ₩76,362 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,349 | ₩76,671 | ₩75,155 | ₩75,316 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩77,113 | ₩77,824 | ₩76,174 | ₩76,174 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,610 | ₩78,079 | ₩76,537 | ₩76,926 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩77,140 | ₩78,710 | ₩77,127 | ₩78,214 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,516 | ₩78,375 | ₩77,516 | ₩77,878 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,724 | ₩78,120 | ₩76,671 | ₩77,690 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩77,087 | ₩77,677 | ₩76,054 | ₩76,657 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩72,083 | ₩77,382 | ₩72,056 | ₩76,698 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩71,197 | ₩72,579 | ₩70,969 | ₩72,002 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩71,117 | ₩71,989 | ₩70,634 | ₩70,714 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,881 | ₩72,270 | ₩71,117 | ₩71,170 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,559 | ₩72,378 | ₩70,996 | ₩71,989 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,378 | ₩72,378 | ₩71,184 | ₩71,251 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,981 | ₩73,344 | ₩71,559 | ₩72,418 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,673 | ₩74,014 | ₩72,539 | ₩72,847 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,403 | ₩74,524 | ₩72,405 | ₩72,525 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,767 | ₩74,752 | ₩72,458 | ₩74,471 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,336 | ₩74,699 | ₩70,982 | ₩72,311 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,748 | ₩71,573 | ₩67,951 | ₩70,674 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩70,137 | ₩70,902 | ₩69,332 | ₩69,346 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,976 | ₩70,754 | ₩69,802 | ₩70,339 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,520 | ₩70,097 | ₩68,970 | ₩69,815 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,715 | ₩69,534 | ₩68,071 | ₩69,265 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,433 | ₩69,158 | ₩67,910 | ₩68,970 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,870 | ₩69,158 | ₩67,830 | ₩68,970 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,346 | ₩69,440 | ₩67,951 | ₩68,044 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,641 | ₩70,620 | ₩69,131 | ₩69,949 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩69,051 | ₩70,017 | ₩68,769 | ₩69,882 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,493 | ₩69,829 | ₩68,487 | ₩68,930 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,432 | ₩70,701 | ₩69,212 | ₩69,507 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩70,137 | ₩71,425 | ₩69,668 | ₩70,728 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,406 | ₩70,768 | ₩70,137 | ₩70,231 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,486 | ₩70,728 | ₩69,976 | ₩70,406 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,748 | ₩70,486 | ₩69,212 | ₩70,406 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,848 | ₩71,197 | ₩69,627 | ₩69,976 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,768 | ₩71,465 | ₩70,486 | ₩70,848 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩69,198 | ₩71,009 | ₩68,514 | ₩70,902 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,373 | ₩70,043 | ₩69,091 | ₩69,896 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,466 | ₩69,949 | ₩69,131 | ₩69,896 | +0.62% | 327.3만 |
|---|
| 2025.10.09 | ₩70,580 | ₩70,580 | ₩69,185 | ₩69,198 | -1.96% | 313만 |
|---|
| 2025.10.08 | ₩72,566 | ₩72,659 | ₩70,151 | ₩70,325 | -3.09% | 431.2만 |
|---|
| 2025.10.07 | ₩72,646 | ₩72,753 | ₩71,170 | ₩72,727 | +0.11% | 334.8만 |
|---|
| 2025.10.06 | ₩73,142 | ₩73,357 | ₩72,566 | ₩72,646 | -0.68% | 323.3만 |
|---|
| 2025.10.03 | ₩73,035 | ₩73,572 | ₩73,008 | ₩73,370 | +0.46% | 162만 |
|---|
| 2025.10.02 | ₩72,646 | ₩73,438 | ₩72,512 | ₩73,008 | +0.50% | 285.1만 |
|---|
| 2025.10.01 | ₩72,995 | ₩73,491 | ₩72,834 | ₩73,075 | +0.11% | 249.3만 |
|---|
| 2025.09.30 | ₩72,498 | ₩73,048 | ₩71,693 | ₩72,847 | +0.48% | 423.3만 |
|---|
| 2025.09.29 | ₩72,311 | ₩72,713 | ₩71,050 | ₩72,391 | +0.11% | 408.3만 |
|---|
| 2025.09.26 | ₩72,431 | ₩72,874 | ₩72,270 | ₩72,700 | +0.37% | 231.1만 |
|---|
| 2025.09.25 | ₩73,451 | ₩73,451 | ₩72,042 | ₩72,109 | -1.83% | 254.4만 |
|---|
| 2025.09.24 | ₩71,989 | ₩73,303 | ₩71,962 | ₩73,062 | +1.49% | 224.6만 |
|---|
| 2025.09.23 | ₩72,244 | ₩72,659 | ₩71,854 | ₩72,244 | 0.00% | 198.9만 |
|---|
| 2025.09.22 | ₩71,868 | ₩72,673 | ₩71,492 | ₩71,989 | +0.17% | 316.8만 |
|---|
| 2025.09.19 | ₩72,740 | ₩72,820 | ₩71,895 | ₩71,895 | -1.16% | 371.1만 |
|---|
| 2025.09.18 | ₩72,378 | ₩72,861 | ₩72,109 | ₩72,458 | +0.11% | 199.6만 |
|---|
| 2025.09.17 | ₩72,914 | ₩73,531 | ₩72,525 | ₩72,606 | -0.42% | 230.3만 |
|---|
| 2025.09.16 | ₩72,512 | ₩73,277 | ₩72,163 | ₩72,901 | +0.54% | 294.5만 |
|---|
| 2025.09.15 | ₩74,162 | ₩74,296 | ₩72,324 | ₩72,445 | -2.32% | 271.2만 |
|---|
| 2025.09.12 | ₩75,155 | ₩75,222 | ₩73,934 | ₩73,961 | -1.59% | 235.7만 |
|---|
| 2025.09.11 | ₩74,819 | ₩75,705 | ₩74,524 | ₩75,235 | +0.56% | 293.3만 |
|---|
| 2025.09.10 | ₩74,591 | ₩74,699 | ₩73,545 | ₩74,350 | -0.32% | 219.7만 |
|---|
| 2025.09.09 | ₩74,725 | ₩75,235 | ₩74,591 | ₩74,913 | +0.25% | 223.5만 |
|---|
| 2025.09.08 | ₩74,819 | ₩75,222 | ₩74,269 | ₩74,994 | +0.23% | 286.1만 |
|---|
| 2025.09.05 | ₩75,275 | ₩76,040 | ₩74,725 | ₩75,396 | +0.16% | 201.4만 |
|---|
| 2025.09.04 | ₩75,799 | ₩75,893 | ₩75,088 | ₩75,369 | -0.57% | 194.6만 |
|---|
| 2025.09.03 | ₩75,624 | ₩75,852 | ₩74,336 | ₩75,597 | -0.04% | 328.7만 |
|---|
| 2025.09.02 | ₩76,094 | ₩76,335 | ₩75,329 | ₩75,852 | -0.32% | 267.5만 |
|---|
| 2025.08.29 | ₩74,940 | ₩76,295 | ₩74,766 | ₩76,174 | +1.65% | 259.2만 |
|---|
| 2025.08.28 | ₩77,033 | ₩77,060 | ₩74,471 | ₩75,289 | -2.26% | 329만 |
|---|