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 | ₩70,053 | ₩71,619 | ₩69,919 | ₩71,552 | +2.14% | 348.5만 |
| 2026.10.08 | ₩69,503 | ₩70,441 | ₩69,262 | ₩70,093 | +0.85% | 375.8만 |
| 2026.10.07 | ₩69,477 | ₩69,651 | ₩68,794 | ₩69,236 | -0.35% | 332.3만 |
| 2026.10.06 | ₩69,477 | ₩70,186 | ₩69,423 | ₩69,597 | +0.17% | 241.6만 |
| 2026.10.05 | ₩69,651 | ₩70,039 | ₩69,062 | ₩69,249 | -0.58% | 396.5만 |
| 2026.10.02 | ₩67,803 | ₩69,570 | ₩67,575 | ₩69,490 | +2.49% | 329.5만 |
| 2026.10.01 | ₩67,267 | ₩67,789 | ₩66,905 | ₩67,588 | +0.48% | 325.2만 |
| 2026.09.30 | ₩68,325 | ₩68,847 | ₩67,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,669 |
| -0.96% |
| 281.1만 |
| 2026.09.29 | ₩67,896 | ₩68,687 | ₩67,629 | ₩68,271 | +0.55% | 324.3만 |
|---|
| 2026.09.28 | ₩67,937 | ₩68,914 | ₩67,816 | ₩68,231 | +0.43% | 253.7만 |
|---|
| 2026.09.25 | ₩68,365 | ₩68,687 | ₩67,870 | ₩68,191 | -0.25% | 251.2만 |
|---|
| 2026.09.24 | ₩69,316 | ₩69,356 | ₩68,218 | ₩68,486 | -1.20% | 259.6만 |
|---|
| 2026.09.23 | ₩69,436 | ₩69,798 | ₩68,298 | ₩68,780 | -0.95% | 126.5만 |
|---|
| 2026.09.22 | ₩69,919 | ₩70,581 | ₩69,282 | ₩69,396 | -0.75% | 310.4만 |
|---|
| 2026.09.21 | ₩70,789 | ₩71,084 | ₩69,463 | ₩69,664 | -1.59% | 512.9만 |
|---|
| 2026.09.18 | ₩69,718 | ₩71,526 | ₩69,678 | ₩70,669 | +1.36% | 819.3만 |
|---|
| 2026.09.17 | ₩70,066 | ₩70,735 | ₩69,704 | ₩69,986 | -0.11% | 340.4만 |
|---|
| 2026.09.16 | ₩70,414 | ₩70,963 | ₩69,798 | ₩69,798 | -0.87% | 269.2만 |
|---|
| 2026.09.15 | — | — | — | ₩70,374 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩71,191 | — | — |
|---|
| 2026.09.04 | ₩68,432 | ₩69,249 | ₩67,910 | ₩68,861 | +0.63% | 583.4만 |
|---|
| 2026.09.03 | ₩69,852 | ₩71,177 | ₩68,365 | ₩69,316 | -0.77% | 728.3만 |
|---|
| 2026.09.02 | ₩73,869 | ₩75,717 | ₩73,494 | ₩74,740 | +1.18% | 296.5만 |
|---|
| 2026.09.01 | ₩73,320 | ₩73,775 | ₩73,200 | ₩73,735 | +0.57% | 209.9만 |
|---|
| 2026.08.31 | ₩73,950 | ₩74,566 | ₩73,253 | ₩73,842 | -0.14% | 318.6만 |
|---|
| 2026.08.27 | ₩75,088 | ₩75,275 | ₩73,802 | ₩74,124 | -1.28% | 228.8만 |
|---|
| 2026.08.26 | ₩76,333 | ₩76,588 | ₩75,664 | ₩75,731 | -0.79% | 204.2만 |
|---|
| 2026.08.25 | ₩77,244 | ₩77,244 | ₩76,347 | ₩76,561 | -0.88% | 204.7만 |
|---|
| 2026.08.24 | ₩78,931 | ₩79,212 | ₩77,405 | ₩77,498 | -1.82% | 231.3만 |
|---|
| 2026.08.21 | ₩78,168 | ₩78,355 | ₩76,681 | ₩78,315 | +0.19% | 474.9만 |
|---|
| 2026.08.20 | ₩78,168 | ₩79,105 | ₩77,565 | ₩78,208 | +0.05% | 200.3만 |
|---|
| 2026.08.19 | ₩78,436 | ₩80,150 | ₩78,302 | ₩78,409 | -0.03% | 287.3만 |
|---|
| 2026.08.18 | ₩78,784 | ₩78,945 | ₩77,137 | ₩77,659 | -1.43% | 348만 |
|---|
| 2026.08.17 | ₩77,231 | ₩78,556 | ₩76,708 | ₩78,489 | +1.63% | 328.7만 |
|---|
| 2026.08.14 | ₩77,338 | ₩78,985 | ₩77,244 | ₩77,900 | +0.73% | 363.1만 |
|---|
| 2026.08.13 | ₩75,530 | ₩76,320 | ₩75,289 | ₩75,516 | -0.02% | 209.3만 |
|---|
| 2026.08.12 | ₩75,128 | ₩75,798 | ₩74,525 | ₩74,740 | -0.52% | 215.2만 |
|---|
| 2026.08.11 | ₩76,092 | ₩76,213 | ₩74,833 | ₩75,570 | -0.69% | 259만 |
|---|
| 2026.08.10 | ₩77,418 | ₩78,047 | ₩76,467 | ₩76,548 | -1.12% | 247.4만 |
|---|
| 2026.08.07 | ₩78,570 | ₩78,704 | ₩77,485 | ₩77,726 | -1.07% | 257만 |
|---|
| 2026.08.06 | ₩78,543 | ₩78,797 | ₩77,257 | ₩78,396 | -0.19% | 257.4만 |
|---|
| 2026.08.05 | ₩79,012 | ₩79,065 | ₩77,793 | ₩77,927 | -1.37% | 288.4만 |
|---|
| 2026.08.04 | ₩79,748 | ₩80,016 | ₩77,632 | ₩78,663 | -1.36% | 463만 |
|---|
| 2026.08.03 | ₩74,847 | ₩80,230 | ₩73,025 | ₩79,829 | +6.66% | 580.9만 |
|---|
| 2026.07.31 | ₩80,230 | ₩81,208 | ₩77,231 | ₩77,619 | -3.25% | 525.6만 |
|---|
| 2026.07.30 | ₩81,074 | ₩81,569 | ₩80,458 | ₩81,221 | +0.18% | 242.7만 |
|---|
| 2026.07.29 | ₩81,449 | ₩82,413 | ₩81,342 | ₩81,744 | +0.36% | 299.6만 |
|---|
| 2026.07.28 | ₩82,493 | ₩84,409 | ₩81,690 | ₩81,931 | -0.68% | 448.5만 |
|---|
| 2026.07.27 | ₩80,712 | ₩82,694 | ₩79,802 | ₩81,302 | +0.73% | 538.5만 |
|---|
| 2026.07.24 | ₩76,360 | ₩77,016 | ₩75,878 | ₩76,936 | +0.75% | 212.9만 |
|---|
| 2026.07.23 | ₩75,650 | ₩76,039 | ₩75,249 | ₩75,998 | +0.46% | 265.5만 |
|---|
| 2026.07.22 | ₩77,016 | ₩77,271 | ₩76,293 | ₩76,414 | -0.78% | 175.3만 |
|---|
| 2026.07.21 | ₩77,284 | ₩77,860 | ₩76,280 | ₩76,400 | -1.14% | 225.9만 |
|---|
| 2026.07.20 | ₩77,110 | ₩78,047 | ₩77,016 | ₩77,672 | +0.73% | 251.6만 |
|---|
| 2026.07.17 | ₩78,222 | ₩79,253 | ₩76,628 | ₩77,364 | -1.10% | 291.8만 |
|---|
| 2026.07.16 | ₩77,512 | ₩78,516 | ₩77,324 | ₩77,445 | -0.09% | 326.6만 |
|---|
| 2026.07.15 | ₩76,922 | ₩77,900 | ₩76,762 | ₩76,963 | +0.05% | 296.2만 |
|---|
| 2026.07.14 | ₩76,896 | ₩77,378 | ₩76,708 | ₩76,976 | +0.10% | 210.1만 |
|---|
| 2026.07.13 | ₩77,940 | ₩78,610 | ₩77,257 | ₩77,565 | -0.48% | 251.6만 |
|---|
| 2026.07.10 | ₩77,204 | ₩77,833 | ₩76,628 | ₩77,445 | +0.31% | 292.6만 |
|---|
| 2026.07.09 | ₩77,686 | ₩77,900 | ₩76,909 | ₩77,284 | -0.52% | 280.8만 |
|---|
| 2026.07.08 | ₩79,025 | ₩79,427 | ₩77,873 | ₩78,074 | -1.20% | 342.4만 |
|---|
| 2026.07.07 | ₩79,815 | ₩80,525 | ₩78,677 | ₩78,771 | -1.31% | 231.6만 |
|---|
| 2026.07.06 | ₩78,771 | ₩79,012 | ₩77,713 | ₩78,677 | -0.12% | 252.5만 |
|---|
| 2026.07.02 | ₩77,217 | ₩78,998 | ₩77,217 | ₩78,864 | +2.13% | 217.3만 |
|---|
| 2026.07.01 | ₩77,231 | ₩79,159 | ₩77,150 | ₩78,248 | +1.32% | 248.2만 |
|---|
| 2026.06.30 | ₩78,382 | ₩78,382 | ₩75,583 | ₩76,668 | -2.19% | 420.6만 |
|---|
| 2026.06.29 | ₩78,503 | ₩78,797 | ₩77,739 | ₩78,543 | +0.05% | 347.7만 |
|---|
| 2026.06.26 | ₩78,181 | ₩78,998 | ₩77,632 | ₩78,409 | +0.29% | 460.9만 |
|---|
| 2026.06.25 | ₩77,391 | ₩78,275 | ₩76,869 | ₩77,405 | +0.02% | 248.8만 |
|---|
| 2026.06.24 | ₩77,405 | ₩78,074 | ₩77,016 | ₩77,418 | +0.02% | 326.8만 |
|---|
| 2026.06.23 | ₩75,208 | ₩77,083 | ₩75,208 | ₩76,896 | +2.24% | 362.4만 |
|---|
| 2026.06.22 | ₩74,070 | ₩75,007 | ₩73,950 | ₩74,338 | +0.36% | 347.1만 |
|---|
| 2026.06.18 | ₩74,592 | ₩75,570 | ₩73,159 | ₩74,271 | -0.43% | 734.5만 |
|---|
| 2026.06.17 | ₩76,025 | ₩76,454 | ₩74,713 | ₩75,262 | -1.00% | 327.7만 |
|---|
| 2026.06.16 | ₩76,896 | ₩77,592 | ₩76,173 | ₩76,655 | -0.31% | 220만 |
|---|
| 2026.06.15 | ₩76,722 | ₩77,003 | ₩75,878 | ₩76,735 | +0.02% | 356.4만 |
|---|
| 2026.06.12 | ₩75,168 | ₩77,565 | ₩75,101 | ₩76,909 | +2.32% | 447만 |
|---|
| 2026.06.11 | ₩74,954 | ₩75,690 | ₩74,338 | ₩74,512 | -0.59% | 359.5만 |
|---|
| 2026.06.10 | ₩76,333 | ₩76,481 | ₩74,659 | ₩75,168 | -1.53% | 327.9만 |
|---|
| 2026.06.09 | ₩76,132 | ₩76,735 | ₩75,222 | ₩75,623 | -0.67% | 377.4만 |
|---|
| 2026.06.08 | ₩77,847 | ₩78,463 | ₩75,932 | ₩76,320 | -1.96% | 438.2만 |
|---|
| 2026.06.05 | ₩76,882 | ₩79,748 | ₩76,320 | ₩78,650 | +2.30% | 450.6만 |
|---|
| 2026.06.04 | ₩76,989 | ₩77,793 | ₩75,329 | ₩76,173 | -1.06% | 849만 |
|---|
| 2026.06.03 | ₩79,614 | ₩80,619 | ₩75,195 | ₩76,454 | -3.97% | 508.9만 |
|---|
| 2026.06.02 | ₩80,445 | ₩80,820 | ₩79,775 | ₩79,802 | -0.80% | 346.7만 |
|---|
| 2026.06.01 | ₩80,712 | ₩81,409 | ₩79,762 | ₩80,257 | -0.56% | 362만 |
|---|
| 2026.05.29 | ₩82,761 | ₩83,565 | ₩81,489 | ₩81,717 | -1.26% | 434.8만 |
|---|
| 2026.05.28 | ₩85,279 | ₩86,002 | ₩83,002 | ₩83,029 | -2.64% | 378.3만 |
|---|
| 2026.05.27 | ₩87,783 | ₩89,538 | ₩87,783 | ₩88,413 | +0.72% | 214.2만 |
|---|
| 2026.05.26 | ₩87,060 | ₩88,064 | ₩86,685 | ₩87,221 | +0.18% | 237.6만 |
|---|
| 2026.05.22 | ₩89,029 | ₩89,671 | ₩87,073 | ₩87,114 | -2.15% | 203.2만 |
|---|
| 2026.05.21 | ₩89,055 | ₩89,725 | ₩88,078 | ₩89,015 | -0.05% | 328.5만 |
|---|
| 2026.05.20 | ₩88,908 | ₩89,430 | ₩88,024 | ₩89,082 | +0.20% | 224.9만 |
|---|
| 2026.05.19 | ₩89,377 | ₩89,551 | ₩87,770 | ₩88,600 | -0.87% | 248.7만 |
|---|
| 2026.05.18 | ₩88,935 | ₩89,658 | ₩88,372 | ₩89,297 | +0.41% | 260.4만 |
|---|
| 2026.05.15 | ₩89,698 | ₩90,140 | ₩87,877 | ₩88,105 | -1.78% | 358.9만 |
|---|
| 2026.05.14 | ₩89,993 | ₩90,716 | ₩89,069 | ₩89,270 | -0.80% | 218만 |
|---|
| 2026.05.13 | ₩90,354 | ₩91,118 | ₩88,520 | ₩89,578 | -0.86% | 246.6만 |
|---|
| 2026.05.12 | ₩90,328 | ₩91,279 | ₩89,605 | ₩90,341 | +0.01% | 214.4만 |
|---|
| 2026.05.11 | ₩91,948 | ₩92,270 | ₩87,248 | ₩89,832 | -2.30% | 346.8만 |
|---|
| 2026.05.08 | ₩91,372 | ₩92,243 | ₩90,140 | ₩91,573 | +0.22% | 211.9만 |
|---|
| 2026.05.07 | ₩90,756 | ₩91,265 | ₩89,082 | ₩90,984 | +0.25% | 256만 |
|---|
| 2026.05.06 | ₩92,109 | ₩92,310 | ₩90,234 | ₩91,185 | -1.00% | 259.3만 |
|---|
| 2026.05.05 | ₩92,457 | ₩93,046 | ₩89,524 | ₩91,653 | -0.87% | 380.5만 |
|---|
| 2026.05.04 | ₩87,341 | ₩92,149 | ₩83,096 | ₩92,069 | +5.41% | 624.5만 |
|---|
| 2026.05.01 | ₩86,016 | ₩86,404 | ₩85,051 | ₩85,279 | -0.86% | 389.6만 |
|---|
| 2026.04.30 | ₩85,038 | ₩86,471 | ₩84,971 | ₩85,801 | +0.90% | 307.3만 |
|---|
| 2026.04.29 | ₩85,694 | ₩86,310 | ₩84,609 | ₩85,145 | -0.64% | 328.9만 |
|---|
| 2026.04.28 | ₩86,109 | ₩86,257 | ₩84,395 | ₩85,855 | -0.30% | 235.6만 |
|---|
| 2026.04.27 | ₩85,694 | ₩86,498 | ₩85,078 | ₩85,185 | -0.59% | 225.7만 |
|---|
| 2026.04.24 | ₩87,408 | ₩87,435 | ₩85,078 | ₩85,748 | -1.90% | 209.9만 |
|---|
| 2026.04.23 | ₩86,712 | ₩87,797 | ₩86,498 | ₩87,355 | +0.74% | 211.9만 |
|---|
| 2026.04.22 | ₩86,417 | ₩86,765 | ₩85,493 | ₩86,444 | +0.03% | 241.6만 |
|---|
| 2026.04.21 | ₩85,078 | ₩86,765 | ₩84,382 | ₩86,471 | +1.64% | 221.7만 |
|---|
| 2026.04.20 | ₩86,324 | ₩87,127 | ₩84,783 | ₩85,266 | -1.23% | 309.7만 |
|---|
| 2026.04.17 | ₩85,038 | ₩86,953 | ₩84,824 | ₩86,806 | +2.08% | 241.8만 |
|---|
| 2026.04.16 | ₩84,743 | ₩85,721 | ₩84,636 | ₩85,694 | +1.12% | 264.2만 |
|---|
| 2026.04.15 | ₩86,792 | ₩86,792 | ₩84,342 | ₩84,877 | -2.21% | 342.2만 |
|---|
| 2026.04.14 | ₩85,841 | ₩87,649 | ₩85,708 | ₩86,993 | +1.34% | 174만 |
|---|
| 2026.04.13 | ₩87,877 | ₩87,877 | ₩85,641 | ₩86,310 | -1.78% | 205.5만 |
|---|
| 2026.04.10 | ₩87,676 | ₩87,904 | ₩86,980 | ₩87,904 | +0.26% | 196만 |
|---|
| 2026.04.09 | ₩85,748 | ₩87,609 | ₩85,493 | ₩87,609 | +2.17% | 278.9만 |
|---|
| 2026.04.08 | ₩86,243 | ₩86,578 | ₩85,466 | ₩86,578 | +0.39% | 240.8만 |
|---|
| 2026.04.07 | ₩86,109 | ₩86,605 | ₩85,708 | ₩85,962 | -0.17% | 207.4만 |
|---|
| 2026.04.06 | ₩87,355 | ₩87,355 | ₩86,216 | ₩86,377 | -1.12% | 222.9만 |
|---|
| 2026.04.02 | ₩86,605 | ₩86,712 | ₩85,667 | ₩86,551 | -0.06% | 165.6만 |
|---|
| 2026.04.01 | ₩85,547 | ₩86,565 | ₩84,743 | ₩86,109 | +0.66% | 236.4만 |
|---|
| 2026.03.31 | ₩86,016 | ₩86,016 | ₩84,676 | ₩85,801 | -0.25% | 252.5만 |
|---|
| 2026.03.30 | ₩86,029 | ₩86,082 | ₩84,958 | ₩85,386 | -0.75% | 228.8만 |
|---|
| 2026.03.27 | ₩84,409 | ₩86,042 | ₩83,886 | ₩85,600 | +1.41% | 246.2만 |
|---|
| 2026.03.26 | ₩82,360 | ₩85,078 | ₩82,025 | ₩84,315 | +2.37% | 309.6만 |
|---|
| 2026.03.25 | ₩82,226 | ₩82,360 | ₩80,699 | ₩82,293 | +0.08% | 192.8만 |
|---|
| 2026.03.24 | ₩79,802 | ₩82,159 | ₩79,547 | ₩81,543 | +2.18% | 374.1만 |
|---|
| 2026.03.23 | ₩78,489 | ₩80,512 | ₩77,539 | ₩79,949 | +1.86% | 325.1만 |
|---|
| 2026.03.20 | ₩79,119 | ₩79,654 | ₩77,619 | ₩77,913 | -1.52% | 588만 |
|---|
| 2026.03.19 | ₩81,744 | ₩81,744 | ₩78,878 | ₩79,172 | -3.15% | 396.7만 |
|---|
| 2026.03.18 | ₩82,360 | ₩82,855 | ₩81,221 | ₩81,985 | -0.46% | 325.2만 |
|---|
| 2026.03.17 | ₩83,565 | ₩84,060 | ₩82,627 | ₩83,123 | -0.53% | 248.3만 |
|---|
| 2026.03.16 | ₩81,194 | ₩83,136 | ₩81,087 | ₩82,802 | +1.98% | 283.3만 |
|---|
| 2026.03.13 | ₩81,797 | ₩82,239 | ₩80,471 | ₩80,779 | -1.24% | 328.8만 |
|---|
| 2026.03.12 | ₩79,400 | ₩81,864 | ₩79,387 | ₩81,730 | +2.93% | 438.5만 |
|---|
| 2026.03.11 | ₩80,391 | ₩81,007 | ₩79,293 | ₩80,096 | -0.37% | 351.2만 |
|---|
| 2026.03.10 | ₩81,944 | ₩82,105 | ₩80,659 | ₩80,672 | -1.55% | 343만 |
|---|
| 2026.03.09 | ₩81,342 | ₩82,440 | ₩80,056 | ₩82,132 | +0.97% | 350.6만 |
|---|
| 2026.03.06 | ₩82,373 | ₩82,855 | ₩81,663 | ₩82,266 | -0.13% | 274.1만 |
|---|
| 2026.03.05 | ₩83,779 | ₩83,792 | ₩82,641 | ₩83,110 | -0.80% | 262.5만 |
|---|
| 2026.03.04 | ₩84,944 | ₩84,944 | ₩83,418 | ₩84,261 | -0.80% | 235.8만 |
|---|
| 2026.03.03 | ₩85,346 | ₩86,417 | ₩84,288 | ₩84,368 | -1.15% | 420.6만 |
|---|
| 2026.03.02 | ₩86,712 | ₩86,846 | ₩85,708 | ₩86,243 | -0.54% | 287.6만 |
|---|
| 2026.02.27 | ₩84,034 | ₩87,033 | ₩84,034 | ₩87,033 | +3.57% | 571.8만 |
|---|
| 2026.02.26 | ₩84,248 | ₩85,199 | ₩83,913 | ₩85,185 | +1.11% | 306.3만 |
|---|
| 2026.02.25 | ₩84,194 | ₩84,703 | ₩82,761 | ₩83,846 | -0.41% | 354만 |
|---|
| 2026.02.24 | ₩84,154 | ₩85,105 | ₩84,087 | ₩84,931 | +0.92% | 241.2만 |
|---|
| 2026.02.23 | ₩85,319 | ₩85,614 | ₩84,181 | ₩84,315 | -1.18% | 329.6만 |
|---|
| 2026.02.20 | ₩86,230 | ₩86,377 | ₩85,279 | ₩85,520 | -0.82% | 447.9만 |
|---|
| 2026.02.19 | ₩85,373 | ₩86,149 | ₩84,984 | ₩86,149 | +0.91% | 182.8만 |
|---|
| 2026.02.18 | ₩84,275 | ₩85,788 | ₩83,859 | ₩85,654 | +1.64% | 294.1만 |
|---|
| 2026.02.17 | ₩85,801 | ₩86,457 | ₩83,270 | ₩84,234 | -1.83% | 257.7만 |
|---|
| 2026.02.13 | ₩84,931 | ₩85,882 | ₩84,583 | ₩85,627 | +0.82% | 212.3만 |
|---|
| 2026.02.12 | ₩86,216 | ₩86,417 | ₩84,690 | ₩84,783 | -1.66% | 226.3만 |
|---|
| 2026.02.11 | ₩86,391 | ₩87,033 | ₩86,002 | ₩86,163 | -0.26% | 185.5만 |
|---|
| 2026.02.10 | ₩87,609 | ₩88,319 | ₩86,176 | ₩86,993 | -0.70% | 216.5만 |
|---|
| 2026.02.09 | ₩87,542 | ₩87,783 | ₩86,712 | ₩87,582 | +0.05% | 235.8만 |
|---|
| 2026.02.06 | ₩87,596 | ₩88,935 | ₩86,149 | ₩87,395 | -0.23% | 276.7만 |
|---|
| 2026.02.05 | ₩87,623 | ₩88,011 | ₩86,672 | ₩87,315 | -0.35% | 194.6만 |
|---|
| 2026.02.04 | ₩87,408 | ₩88,386 | ₩86,565 | ₩87,047 | -0.41% | 333만 |
|---|
| 2026.02.03 | ₩87,355 | ₩87,663 | ₩84,931 | ₩86,725 | -0.72% | 496만 |
|---|
| 2026.02.02 | ₩85,560 | ₩88,587 | ₩84,167 | ₩88,038 | +2.90% | 420.5만 |
|---|
| 2026.01.30 | ₩87,274 | ₩88,332 | ₩86,565 | ₩87,489 | +0.25% | 443.3만 |
|---|
| 2026.01.29 | ₩86,966 | ₩88,239 | ₩86,926 | ₩87,341 | +0.43% | 276.8만 |
|---|
| 2026.01.28 | ₩87,783 | ₩88,332 | ₩86,149 | ₩86,511 | -1.45% | 312.2만 |
|---|
| 2026.01.27 | ₩85,199 | ₩88,185 | ₩84,998 | ₩88,051 | +3.35% | 355.1만 |
|---|
| 2026.01.26 | ₩83,029 | ₩85,373 | ₩82,922 | ₩85,346 | +2.79% | 399.7만 |
|---|
| 2026.01.23 | ₩81,837 | ₩82,868 | ₩81,543 | ₩82,574 | +0.90% | 343.3만 |
|---|
| 2026.01.22 | ₩80,190 | ₩81,864 | ₩80,096 | ₩81,851 | +2.07% | 442.7만 |
|---|
| 2026.01.21 | ₩81,864 | ₩82,279 | ₩80,150 | ₩80,337 | -1.86% | 272.6만 |
|---|
| 2026.01.20 | ₩80,016 | ₩82,199 | ₩79,775 | ₩81,556 | +1.92% | 378.9만 |
|---|
| 2026.01.16 | ₩80,833 | ₩81,235 | ₩79,815 | ₩80,445 | -0.48% | 184.4만 |
|---|
| 2026.01.15 | ₩80,900 | ₩81,342 | ₩80,177 | ₩80,927 | +0.03% | 272.2만 |
|---|
| 2026.01.14 | ₩80,592 | ₩81,395 | ₩80,485 | ₩80,940 | +0.43% | 183.1만 |
|---|
| 2026.01.13 | ₩79,842 | ₩80,525 | ₩79,293 | ₩80,458 | +0.77% | 260.6만 |
|---|
| 2026.01.12 | ₩77,900 | ₩79,614 | ₩77,431 | ₩79,574 | +2.15% | 366.3만 |
|---|
| 2026.01.09 | ₩76,949 | ₩77,793 | ₩76,373 | ₩77,713 | +0.99% | 237.4만 |
|---|
| 2026.01.08 | ₩76,266 | ₩77,565 | ₩75,918 | ₩76,829 | +0.74% | 348.3만 |
|---|
| 2026.01.07 | ₩74,927 | ₩75,650 | ₩74,592 | ₩75,262 | +0.45% | 337.7만 |
|---|
| 2026.01.06 | ₩76,360 | ₩76,722 | ₩74,847 | ₩74,954 | -1.84% | 322.4만 |
|---|
| 2026.01.05 | ₩77,217 | ₩77,351 | ₩76,079 | ₩76,507 | -0.92% | 258.7만 |
|---|
| 2026.01.02 | ₩78,436 | ₩78,436 | ₩77,297 | ₩77,726 | -0.90% | 174.6만 |
|---|
| 2025.12.31 | ₩79,172 | ₩79,172 | ₩78,489 | ₩78,503 | -0.85% | 148만 |
|---|
| 2025.12.30 | ₩78,663 | ₩79,561 | ₩78,275 | ₩79,253 | +0.75% | 259.8만 |
|---|
| 2025.12.29 | ₩78,382 | ₩78,543 | ₩78,034 | ₩78,449 | +0.09% | 170.4만 |
|---|
| 2025.12.26 | ₩77,967 | ₩78,543 | ₩77,793 | ₩78,422 | +0.58% | 108.6만 |
|---|
| 2025.12.24 | ₩77,405 | ₩78,181 | ₩77,391 | ₩78,021 | +0.80% | 62.3만 |
|---|
| 2025.12.23 | ₩78,449 | ₩78,449 | ₩77,003 | ₩77,391 | -1.35% | 177만 |
|---|
| 2025.12.22 | ₩78,007 | ₩78,690 | ₩77,766 | ₩78,530 | +0.67% | 175.3만 |
|---|
| 2025.12.19 | ₩77,833 | ₩78,663 | ₩77,418 | ₩78,302 | +0.60% | 529.7만 |
|---|
| 2025.12.18 | ₩78,315 | ₩78,530 | ₩77,847 | ₩78,007 | -0.39% | 251.6만 |
|---|
| 2025.12.17 | ₩77,980 | ₩78,382 | ₩77,632 | ₩78,342 | +0.46% | 202.9만 |
|---|
| 2025.12.16 | ₩80,123 | ₩80,230 | ₩77,873 | ₩77,927 | -2.74% | 262.6만 |
|---|
| 2025.12.15 | ₩80,900 | ₩80,980 | ₩79,105 | ₩79,721 | -1.46% | 345.8만 |
|---|
| 2025.12.12 | ₩79,788 | ₩80,860 | ₩79,186 | ₩80,230 | +0.55% | 388.3만 |
|---|
| 2025.12.11 | ₩77,579 | ₩79,882 | ₩77,539 | ₩79,762 | +2.81% | 498.6만 |
|---|
| 2025.12.10 | ₩75,021 | ₩77,445 | ₩74,927 | ₩77,231 | +2.95% | 496만 |
|---|
| 2025.12.09 | ₩74,941 | ₩75,289 | ₩74,191 | ₩74,874 | -0.09% | 284.9만 |
|---|
| 2025.12.08 | ₩76,065 | ₩76,146 | ₩74,793 | ₩75,289 | -1.02% | 304.8만 |
|---|
| 2025.12.05 | ₩75,021 | ₩76,306 | ₩74,753 | ₩76,226 | +1.61% | 343.5만 |
|---|
| 2025.12.04 | ₩76,213 | ₩76,534 | ₩75,021 | ₩75,182 | -1.35% | 231.6만 |
|---|
| 2025.12.03 | ₩76,976 | ₩77,686 | ₩76,039 | ₩76,039 | -1.22% | 353.8만 |
|---|
| 2025.12.02 | ₩77,472 | ₩77,940 | ₩76,400 | ₩76,789 | -0.88% | 323.4만 |
|---|
| 2025.12.01 | ₩77,003 | ₩78,570 | ₩76,989 | ₩78,074 | +1.39% | 370.5만 |
|---|
| 2025.11.28 | ₩77,378 | ₩78,235 | ₩77,378 | ₩77,739 | +0.47% | 166.3만 |
|---|
| 2025.11.26 | ₩76,588 | ₩77,980 | ₩76,534 | ₩77,552 | +1.26% | 252.8만 |
|---|
| 2025.11.25 | ₩76,949 | ₩77,539 | ₩75,918 | ₩76,521 | -0.56% | 350.3만 |
|---|
| 2025.11.24 | ₩71,954 | ₩77,244 | ₩71,927 | ₩76,561 | +6.40% | 886.9만 |
|---|
| 2025.11.21 | ₩71,070 | ₩72,450 | ₩70,843 | ₩71,874 | +1.13% | 335.1만 |
|---|
| 2025.11.20 | ₩70,990 | ₩71,860 | ₩70,508 | ₩70,588 | -0.57% | 316.8만 |
|---|
| 2025.11.19 | ₩71,753 | ₩72,142 | ₩70,990 | ₩71,043 | -0.99% | 270.2만 |
|---|
| 2025.11.18 | ₩71,432 | ₩72,249 | ₩70,869 | ₩71,860 | +0.60% | 257.8만 |
|---|
| 2025.11.17 | ₩72,249 | ₩72,249 | ₩71,057 | ₩71,124 | -1.56% | 290.6만 |
|---|
| 2025.11.14 | ₩72,851 | ₩73,213 | ₩71,432 | ₩72,289 | -0.77% | 331.8만 |
|---|
| 2025.11.13 | ₩72,543 | ₩73,883 | ₩72,409 | ₩72,717 | +0.24% | 309.2만 |
|---|
| 2025.11.12 | ₩74,271 | ₩74,391 | ₩72,276 | ₩72,396 | -2.52% | 321.1만 |
|---|
| 2025.11.11 | ₩72,637 | ₩74,619 | ₩72,329 | ₩74,338 | +2.34% | 354.5만 |
|---|
| 2025.11.10 | ₩74,204 | ₩74,566 | ₩70,856 | ₩72,182 | -2.73% | 619만 |
|---|
| 2025.11.07 | ₩69,624 | ₩71,445 | ₩67,829 | ₩70,548 | +1.33% | 816.4만 |
|---|
| 2025.11.06 | ₩70,012 | ₩70,776 | ₩69,209 | ₩69,222 | -1.13% | 224.3만 |
|---|
| 2025.11.05 | ₩69,852 | ₩70,628 | ₩69,678 | ₩70,213 | +0.52% | 260.2만 |
|---|
| 2025.11.04 | ₩69,396 | ₩69,972 | ₩68,847 | ₩69,691 | +0.42% | 229.2만 |
|---|
| 2025.11.03 | ₩68,593 | ₩69,410 | ₩67,950 | ₩69,142 | +0.80% | 270.7만 |
|---|
| 2025.10.31 | ₩68,312 | ₩69,035 | ₩67,789 | ₩68,847 | +0.78% | 248.4만 |
|---|
| 2025.10.30 | ₩67,749 | ₩69,035 | ₩67,709 | ₩68,847 | +1.62% | 274.4만 |
|---|
| 2025.10.29 | ₩69,222 | ₩69,316 | ₩67,829 | ₩67,923 | -1.88% | 286.7만 |
|---|
| 2025.10.28 | ₩69,517 | ₩70,494 | ₩69,008 | ₩69,825 | +0.44% | 245.5만 |
|---|
| 2025.10.27 | ₩68,928 | ₩69,892 | ₩68,646 | ₩69,758 | +1.20% | 245만 |
|---|
| 2025.10.24 | ₩69,370 | ₩69,704 | ₩68,365 | ₩68,807 | -0.81% | 241.1만 |
|---|
| 2025.10.23 | ₩70,307 | ₩70,575 | ₩69,088 | ₩69,383 | -1.31% | 214만 |
|---|
| 2025.10.22 | ₩70,012 | ₩71,298 | ₩69,544 | ₩70,602 | +0.84% | 291.9만 |
|---|
| 2025.10.21 | ₩70,280 | ₩70,642 | ₩70,012 | ₩70,106 | -0.25% | 175.5만 |
|---|
| 2025.10.20 | ₩70,361 | ₩70,602 | ₩69,852 | ₩70,280 | -0.11% | 208.9만 |
|---|
| 2025.10.17 | ₩69,624 | ₩70,361 | ₩69,088 | ₩70,280 | +0.94% | 223.2만 |
|---|
| 2025.10.16 | ₩70,722 | ₩71,070 | ₩69,503 | ₩69,852 | -1.23% | 267.9만 |
|---|
| 2025.10.15 | ₩70,642 | ₩71,338 | ₩70,361 | ₩70,722 | +0.11% | 208.4만 |
|---|
| 2025.10.14 | ₩69,075 | ₩70,883 | ₩68,392 | ₩70,776 | +2.46% | 311.9만 |
|---|
| 2025.10.13 | ₩69,249 | ₩69,919 | ₩68,968 | ₩69,771 | +0.75% | 328만 |
|---|
| 2025.10.10 | ₩69,343 | ₩69,825 | ₩69,008 | ₩69,771 | +0.62% | 327.3만 |
|---|
| 2025.10.09 | ₩70,454 | ₩70,454 | ₩69,062 | ₩69,075 | -1.96% | 313만 |
|---|
| 2025.10.08 | ₩72,436 | ₩72,530 | ₩70,026 | ₩70,200 | -3.09% | 431.2만 |
|---|
| 2025.10.07 | ₩72,517 | ₩72,624 | ₩71,043 | ₩72,597 | +0.11% | 334.8만 |
|---|
| 2025.10.06 | ₩73,012 | ₩73,226 | ₩72,436 | ₩72,517 | -0.68% | 323.3만 |
|---|
| 2025.10.03 | ₩72,905 | ₩73,441 | ₩72,878 | ₩73,240 | +0.46% | 162만 |
|---|
| 2025.10.02 | ₩72,517 | ₩73,307 | ₩72,383 | ₩72,878 | +0.50% | 285.1만 |
|---|
| 2025.10.01 | ₩72,865 | ₩73,360 | ₩72,704 | ₩72,945 | +0.11% | 249.3만 |
|---|
| 2025.09.30 | ₩72,369 | ₩72,918 | ₩71,566 | ₩72,717 | +0.48% | 423.3만 |
|---|
| 2025.09.29 | ₩72,182 | ₩72,584 | ₩70,923 | ₩72,262 | +0.11% | 408.3만 |
|---|
| 2025.09.26 | ₩72,302 | ₩72,744 | ₩72,142 | ₩72,570 | +0.37% | 231.1만 |
|---|
| 2025.09.25 | ₩73,320 | ₩73,320 | ₩71,914 | ₩71,981 | -1.83% | 254.4만 |
|---|
| 2025.09.24 | ₩71,860 | ₩73,173 | ₩71,834 | ₩72,932 | +1.49% | 224.6만 |
|---|
| 2025.09.23 | ₩72,115 | ₩72,530 | ₩71,726 | ₩72,115 | 0.00% | 198.9만 |
|---|
| 2025.09.22 | ₩71,740 | ₩72,543 | ₩71,365 | ₩71,860 | +0.17% | 316.8만 |
|---|
| 2025.09.19 | ₩72,610 | ₩72,691 | ₩71,767 | ₩71,767 | -1.16% | 371.1만 |
|---|
| 2025.09.18 | ₩72,249 | ₩72,731 | ₩71,981 | ₩72,329 | +0.11% | 199.6만 |
|---|
| 2025.09.17 | ₩72,784 | ₩73,400 | ₩72,396 | ₩72,476 | -0.42% | 230.3만 |
|---|
| 2025.09.16 | ₩72,383 | ₩73,146 | ₩72,034 | ₩72,771 | +0.54% | 294.5만 |
|---|
| 2025.09.15 | ₩74,030 | ₩74,164 | ₩72,195 | ₩72,316 | -2.32% | 271.2만 |
|---|
| 2025.09.12 | ₩75,021 | ₩75,088 | ₩73,802 | ₩73,829 | -1.59% | 235.7만 |
|---|
| 2025.09.11 | ₩74,686 | ₩75,570 | ₩74,391 | ₩75,101 | +0.56% | 293.3만 |
|---|
| 2025.09.10 | ₩74,458 | ₩74,566 | ₩73,414 | ₩74,217 | -0.32% | 219.7만 |
|---|
| 2025.09.09 | ₩74,592 | ₩75,101 | ₩74,458 | ₩74,780 | +0.25% | 223.5만 |
|---|
| 2025.09.08 | ₩74,686 | ₩75,088 | ₩74,137 | ₩74,860 | +0.23% | 286.1만 |
|---|
| 2025.09.05 | ₩75,141 | ₩75,905 | ₩74,592 | ₩75,262 | +0.16% | 201.4만 |
|---|
| 2025.09.04 | ₩75,664 | ₩75,757 | ₩74,954 | ₩75,235 | -0.57% | 194.6만 |
|---|
| 2025.09.03 | ₩75,490 | ₩75,717 | ₩74,204 | ₩75,463 | -0.04% | 328.7만 |
|---|
| 2025.09.02 | ₩75,958 | ₩76,199 | ₩75,195 | ₩75,717 | -0.32% | 267.5만 |
|---|
| 2025.08.29 | ₩74,807 | ₩76,159 | ₩74,633 | ₩76,039 | +1.65% | 259.2만 |
|---|
| 2025.08.28 | ₩76,896 | ₩76,922 | ₩74,338 | ₩75,155 | -2.26% | 329만 |
|---|