시장 데이터를 불러오는 중
전체 종목
Pineapple Financial Inc. Common Stock 과거 주가
Pineapple Financial Inc. Common Stock · PAPL · NYSE American
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pineapple Financial Inc. Common Stock · PAPL · NYSE American
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,100 | ₩1,138 | ₩1,100 | ₩1,131 | +2.80% | 3.8만 |
| 2026.10.08 | ₩1,142 | ₩1,175 | ₩1,084 | ₩1,100 | -3.63% | 11.4만 |
| 2026.10.07 | ₩1,221 | ₩1,238 | ₩1,139 | ₩1,179 | -3.40% | 7.3만 |
| 2026.10.06 | ₩1,163 | ₩1,254 | ₩1,111 | ₩1,228 | +5.52% | 16.3만 |
| 2026.10.05 | ₩1,248 | ₩1,273 | ₩1,151 | ₩1,171 | -6.12% | 28.9만 |
| 2026.10.02 | ₩1,262 | ₩1,305 | ₩1,237 | ₩1,249 | -1.06% | 24.6만 |
| 2026.10.01 | ₩1,245 | ₩1,305 | ₩1,245 | ₩1,257 | +0.97% | 12.4만 |
| 2026.09.30 | ₩1,333 | ₩1,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,292 |
| -3.11% |
| 11만 |
| 2026.09.29 | ₩1,339 | ₩1,406 | ₩1,285 | ₩1,325 | -1.00% | 24.3만 |
|---|
| 2026.09.28 | ₩1,339 | ₩1,419 | ₩1,299 | ₩1,299 | -3.00% | 14.7만 |
|---|
| 2026.09.25 | ₩1,366 | ₩1,471 | ₩1,312 | ₩1,339 | -1.96% | 35.5만 |
|---|
| 2026.09.24 | ₩1,325 | ₩1,392 | ₩1,218 | ₩1,352 | +2.02% | 6.8만 |
|---|
| 2026.09.23 | ₩1,285 | ₩1,312 | ₩1,229 | ₩1,229 | -4.37% | 7.2만 |
|---|
| 2026.09.22 | ₩1,213 | ₩1,392 | ₩1,183 | ₩1,285 | +5.96% | 18.6만 |
|---|
| 2026.09.21 | ₩1,190 | ₩1,232 | ₩1,151 | ₩1,183 | -0.56% | 8.9만 |
|---|
| 2026.09.18 | ₩1,245 | ₩1,245 | ₩1,153 | ₩1,167 | -6.24% | 11.8만 |
|---|
| 2026.09.17 | ₩1,221 | ₩1,245 | ₩1,218 | ₩1,242 | +1.75% | 1.4만 |
|---|
| 2026.09.16 | ₩1,205 | ₩1,233 | ₩1,198 | ₩1,198 | -0.56% | 3.2만 |
|---|
| 2026.09.15 | ₩1,234 | ₩1,279 | ₩1,192 | ₩1,214 | -1.63% | 4.3만 |
|---|
| 2026.09.14 | ₩1,301 | ₩1,392 | ₩1,232 | ₩1,272 | -2.26% | 9.2만 |
|---|
| 2026.09.11 | ₩1,265 | ₩1,325 | ₩1,258 | ₩1,266 | +0.11% | 8.1천 |
|---|
| 2026.09.10 | ₩1,279 | ₩1,285 | ₩1,245 | ₩1,272 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩1,339 | ₩1,339 | ₩1,252 | ₩1,279 | -4.50% | 7.1만 |
|---|
| 2026.09.08 | ₩1,406 | ₩1,406 | ₩1,272 | ₩1,287 | -8.48% | 13.1만 |
|---|
| 2026.09.04 | ₩1,305 | ₩1,305 | ₩1,238 | ₩1,279 | -2.05% | 9.1만 |
|---|
| 2026.09.03 | ₩1,312 | ₩1,329 | ₩1,245 | ₩1,305 | -0.51% | 3.5만 |
|---|
| 2026.09.02 | ₩1,295 | ₩1,295 | ₩1,245 | ₩1,277 | -1.34% | 2.2만 |
|---|
| 2026.09.01 | ₩1,366 | ₩1,366 | ₩1,275 | ₩1,321 | -3.24% | 2만 |
|---|
| 2026.08.31 | ₩1,363 | ₩1,419 | ₩1,299 | ₩1,339 | -1.77% | 5.7만 |
|---|
| 2026.08.28 | ₩1,392 | ₩1,526 | ₩1,312 | ₩1,339 | -3.85% | 5.1만 |
|---|
| 2026.08.27 | ₩1,513 | ₩1,513 | ₩1,406 | ₩1,406 | -7.08% | 6만 |
|---|
| 2026.08.26 | ₩1,513 | ₩1,536 | ₩1,433 | ₩1,446 | -4.42% | 4만 |
|---|
| 2026.08.25 | ₩1,580 | ₩1,593 | ₩1,499 | ₩1,499 | -5.08% | 3만 |
|---|
| 2026.08.24 | ₩1,513 | ₩1,607 | ₩1,486 | ₩1,540 | +1.77% | 3.6만 |
|---|
| 2026.08.21 | ₩1,379 | ₩1,607 | ₩1,379 | ₩1,540 | +11.65% | 9.1만 |
|---|
| 2026.08.20 | ₩1,379 | ₩1,605 | ₩1,372 | ₩1,433 | +3.88% | 18.6만 |
|---|
| 2026.08.19 | ₩1,392 | ₩1,419 | ₩1,339 | ₩1,339 | -3.85% | 7.1만 |
|---|
| 2026.08.18 | ₩1,392 | ₩1,392 | ₩1,352 | ₩1,352 | -2.88% | 5.2천 |
|---|
| 2026.08.17 | ₩1,433 | ₩1,446 | ₩1,384 | ₩1,392 | -2.80% | 8.5천 |
|---|
| 2026.08.14 | ₩1,419 | ₩1,473 | ₩1,379 | ₩1,406 | -0.94% | 2.3만 |
|---|
| 2026.08.13 | ₩1,339 | ₩1,507 | ₩1,339 | ₩1,433 | +7.00% | 6.3만 |
|---|
| 2026.08.12 | ₩1,431 | ₩1,439 | ₩1,339 | ₩1,366 | -4.58% | 10.5만 |
|---|
| 2026.08.11 | ₩1,486 | ₩1,503 | ₩1,406 | ₩1,406 | -5.41% | 2.6만 |
|---|
| 2026.08.10 | ₩1,419 | ₩1,607 | ₩1,419 | ₩1,486 | +4.72% | 6.9만 |
|---|
| 2026.08.07 | ₩1,526 | ₩1,552 | ₩1,320 | ₩1,473 | -3.51% | 7.9만 |
|---|
| 2026.08.06 | ₩1,540 | ₩1,580 | ₩1,505 | ₩1,553 | +0.87% | 1.5만 |
|---|
| 2026.08.05 | ₩1,566 | ₩1,620 | ₩1,553 | ₩1,607 | +2.56% | 3.5만 |
|---|
| 2026.08.04 | ₩1,660 | ₩1,673 | ₩1,540 | ₩1,660 | 0.00% | 7만 |
|---|
| 2026.08.03 | ₩1,513 | ₩1,714 | ₩1,513 | ₩1,647 | +8.85% | 14만 |
|---|
| 2026.07.31 | ₩1,647 | ₩1,647 | ₩1,426 | ₩1,526 | -7.32% | 7만 |
|---|
| 2026.07.30 | ₩1,633 | ₩1,711 | ₩1,593 | ₩1,673 | +2.46% | 9.5만 |
|---|
| 2026.07.29 | ₩1,553 | ₩1,687 | ₩1,553 | ₩1,633 | +5.17% | 15.1만 |
|---|
| 2026.07.28 | ₩1,513 | ₩1,580 | ₩1,446 | ₩1,553 | +2.65% | 13.8만 |
|---|
| 2026.07.27 | ₩1,499 | ₩1,540 | ₩1,366 | ₩1,526 | +1.79% | 14.7만 |
|---|
| 2026.07.24 | ₩1,459 | ₩1,607 | ₩1,419 | ₩1,540 | +5.50% | 28.7만 |
|---|
| 2026.07.23 | ₩1,285 | ₩1,540 | ₩1,285 | ₩1,433 | +11.46% | 40.3만 |
|---|
| 2026.07.22 | ₩1,017 | ₩1,392 | ₩1,017 | ₩1,339 | +31.58% | 121.9만 |
|---|
| 2026.07.21 | ₩1,284 | ₩1,284 | ₩830 | ₩1,017 | -20.75% | 584.7만 |
|---|
| 2026.07.20 | ₩1,183 | ₩1,212 | ₩1,159 | ₩1,175 | -0.68% | 776.9만 |
|---|
| 2026.07.17 | ₩1,221 | ₩1,258 | ₩1,218 | ₩1,218 | -0.22% | 1.2만 |
|---|
| 2026.07.16 | ₩1,261 | ₩1,283 | ₩1,221 | ₩1,261 | 0.00% | 2.9만 |
|---|
| 2026.07.15 | ₩1,272 | ₩1,299 | ₩1,258 | ₩1,285 | +1.05% | 2.3만 |
|---|
| 2026.07.14 | ₩1,265 | ₩1,272 | ₩1,245 | ₩1,260 | -0.42% | 3.2만 |
|---|
| 2026.07.13 | ₩1,205 | ₩1,305 | ₩1,205 | ₩1,292 | +7.22% | 2.8만 |
|---|
| 2026.07.10 | ₩1,285 | ₩1,285 | ₩1,225 | ₩1,269 | -1.25% | 2.4만 |
|---|
| 2026.07.09 | ₩1,238 | ₩1,366 | ₩1,238 | ₩1,272 | +2.70% | 11만 |
|---|
| 2026.07.08 | ₩1,230 | ₩1,272 | ₩1,165 | ₩1,238 | +0.65% | 3.2만 |
|---|
| 2026.07.07 | ₩1,241 | ₩1,332 | ₩1,238 | ₩1,281 | +3.24% | 8.5만 |
|---|
| 2026.07.06 | ₩1,244 | ₩1,339 | ₩1,244 | ₩1,339 | +7.64% | 2.2만 |
|---|
| 2026.07.02 | ₩1,352 | ₩1,379 | ₩1,285 | ₩1,325 | -1.98% | 2.1만 |
|---|
| 2026.07.01 | ₩1,345 | ₩1,419 | ₩1,325 | ₩1,366 | +1.49% | 3.2만 |
|---|
| 2026.06.30 | ₩1,325 | ₩1,372 | ₩1,325 | ₩1,352 | +2.02% | 5.1만 |
|---|
| 2026.06.29 | ₩1,232 | ₩1,379 | ₩1,188 | ₩1,366 | +10.87% | 8.5만 |
|---|
| 2026.06.26 | ₩1,074 | ₩1,218 | ₩1,074 | ₩1,192 | +10.97% | 5.6만 |
|---|
| 2026.06.25 | ₩1,150 | ₩1,212 | ₩1,071 | ₩1,094 | -4.89% | 10.2만 |
|---|
| 2026.06.24 | ₩1,325 | ₩1,325 | ₩1,170 | ₩1,196 | -9.80% | 4.9만 |
|---|
| 2026.06.23 | ₩1,339 | ₩1,339 | ₩1,266 | ₩1,272 | -5.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,366 | ₩1,379 | ₩1,312 | ₩1,325 | -2.94% | 7만 |
|---|
| 2026.06.18 | ₩1,392 | ₩1,446 | ₩1,339 | ₩1,339 | -3.85% | 7.7만 |
|---|
| 2026.06.17 | ₩1,366 | ₩1,459 | ₩1,366 | ₩1,433 | +4.90% | 6.9만 |
|---|
| 2026.06.16 | ₩1,406 | ₩1,499 | ₩1,379 | ₩1,379 | -1.90% | 13.6만 |
|---|
| 2026.06.15 | ₩1,332 | ₩1,419 | ₩1,332 | ₩1,379 | +3.52% | 9.4만 |
|---|
| 2026.06.12 | ₩1,392 | ₩1,392 | ₩1,312 | ₩1,339 | -3.85% | 5.7만 |
|---|
| 2026.06.11 | ₩1,324 | ₩1,433 | ₩1,324 | ₩1,375 | +3.84% | 4.1만 |
|---|
| 2026.06.10 | ₩1,303 | ₩1,412 | ₩1,303 | ₩1,366 | +4.83% | 8.2만 |
|---|
| 2026.06.09 | ₩1,433 | ₩1,473 | ₩1,317 | ₩1,352 | -5.61% | 10.2만 |
|---|
| 2026.06.08 | ₩1,285 | ₩1,607 | ₩1,285 | ₩1,392 | +8.33% | 36.7만 |
|---|
| 2026.06.05 | ₩1,339 | ₩1,392 | ₩1,248 | ₩1,258 | -6.00% | 11.1만 |
|---|
| 2026.06.04 | ₩1,366 | ₩1,433 | ₩1,352 | ₩1,379 | +0.98% | 6.4만 |
|---|
| 2026.06.03 | ₩1,453 | ₩1,462 | ₩1,366 | ₩1,379 | -5.07% | 7.8만 |
|---|
| 2026.06.02 | ₩1,446 | ₩1,499 | ₩1,406 | ₩1,433 | -0.93% | 6.4만 |
|---|
| 2026.06.01 | ₩1,459 | ₩1,540 | ₩1,406 | ₩1,433 | -1.83% | 22.2만 |
|---|
| 2026.05.29 | ₩1,486 | ₩1,486 | ₩1,419 | ₩1,433 | -3.60% | 11.7만 |
|---|
| 2026.05.28 | ₩1,366 | ₩1,459 | ₩1,237 | ₩1,433 | +4.90% | 12.1만 |
|---|
| 2026.05.27 | ₩1,406 | ₩1,446 | ₩1,352 | ₩1,379 | -1.90% | 14.5만 |
|---|
| 2026.05.26 | ₩1,459 | ₩1,540 | ₩1,406 | ₩1,419 | -2.75% | 20.9만 |
|---|
| 2026.05.22 | ₩1,433 | ₩1,459 | ₩1,379 | ₩1,392 | -2.80% | 14.7만 |
|---|
| 2026.05.21 | ₩1,406 | ₩1,499 | ₩1,391 | ₩1,473 | +4.76% | 15만 |
|---|
| 2026.05.20 | ₩1,379 | ₩1,499 | ₩1,366 | ₩1,446 | +4.85% | 9.8만 |
|---|
| 2026.05.19 | ₩1,513 | ₩1,540 | ₩1,339 | ₩1,386 | -8.41% | 20.1만 |
|---|
| 2026.05.18 | ₩1,660 | ₩1,660 | ₩1,433 | ₩1,459 | -12.10% | 19.8만 |
|---|
| 2026.05.15 | ₩1,660 | ₩1,727 | ₩1,580 | ₩1,673 | +0.81% | 19.8만 |
|---|
| 2026.05.14 | ₩1,807 | ₩1,861 | ₩1,647 | ₩1,660 | -8.15% | 38.6만 |
|---|
| 2026.05.13 | ₩1,700 | ₩1,807 | ₩1,620 | ₩1,767 | +3.94% | 90.6만 |
|---|
| 2026.05.12 | ₩1,473 | ₩1,620 | ₩1,473 | ₩1,540 | +4.55% | 27.2만 |
|---|
| 2026.05.11 | ₩1,526 | ₩1,526 | ₩1,446 | ₩1,446 | -5.26% | 36만 |
|---|
| 2026.05.08 | ₩1,553 | ₩1,578 | ₩1,406 | ₩1,513 | -2.59% | 33.4만 |
|---|
| 2026.05.07 | ₩1,660 | ₩1,781 | ₩1,499 | ₩1,499 | -9.68% | 54.5만 |
|---|
| 2026.05.06 | ₩1,446 | ₩1,694 | ₩1,433 | ₩1,620 | +12.04% | 66.8만 |
|---|
| 2026.05.05 | ₩1,580 | ₩1,740 | ₩1,416 | ₩1,446 | -8.47% | 121.9만 |
|---|
| 2026.05.04 | ₩1,941 | ₩1,951 | ₩1,486 | ₩1,526 | -21.38% | 152.3만 |
|---|
| 2026.05.01 | ₩2,396 | ₩2,396 | ₩1,914 | ₩1,968 | -17.88% | 108.6만 |
|---|
| 2026.04.30 | ₩2,410 | ₩2,731 | ₩1,941 | ₩2,410 | 0.00% | 273.1만 |
|---|
| 2026.04.29 | ₩1,874 | ₩2,758 | ₩1,740 | ₩2,316 | +23.57% | 1156.3만 |
|---|
| 2026.04.28 | ₩1,767 | ₩1,888 | ₩1,673 | ₩1,807 | +2.27% | 206만 |
|---|
| 2026.04.27 | ₩1,272 | ₩2,048 | ₩1,246 | ₩1,848 | +45.26% | 2219.9만 |
|---|
| 2026.04.24 | ₩1,217 | ₩1,379 | ₩1,142 | ₩1,232 | +1.21% | 594.7만 |
|---|
| 2026.04.23 | ₩1,225 | ₩1,540 | ₩963 | ₩1,165 | -4.92% | 1.6억 |
|---|
| 2026.04.22 | ₩782 | ₩830 | ₩782 | ₩803 | +2.74% | 1332.7만 |
|---|
| 2026.04.21 | ₩803 | ₩823 | ₩790 | ₩790 | -1.67% | 3.7만 |
|---|
| 2026.04.20 | ₩793 | ₩827 | ₩782 | ₩814 | +2.70% | 4.6만 |
|---|
| 2026.04.17 | ₩833 | ₩833 | ₩790 | ₩793 | -4.82% | 14.7만 |
|---|
| 2026.04.16 | ₩845 | ₩870 | ₩776 | ₩789 | -6.66% | 21.8만 |
|---|
| 2026.04.15 | ₩865 | ₩873 | ₩833 | ₩833 | -3.72% | 3.1만 |
|---|
| 2026.04.14 | ₩830 | ₩890 | ₩805 | ₩881 | +6.13% | 10.6만 |
|---|
| 2026.04.13 | ₩801 | ₩884 | ₩801 | ₩847 | +5.85% | 20.2만 |
|---|
| 2026.04.10 | ₩766 | ₩827 | ₩766 | ₩815 | +6.47% | 5만 |
|---|
| 2026.04.09 | ₩837 | ₩870 | ₩776 | ₩782 | -6.56% | 12.2만 |
|---|
| 2026.04.08 | ₩884 | ₩924 | ₩831 | ₩831 | -5.91% | 28만 |
|---|
| 2026.04.07 | ₩892 | ₩893 | ₩826 | ₩884 | -0.90% | 8.4만 |
|---|
| 2026.04.06 | ₩833 | ₩876 | ₩819 | ₩864 | +3.70% | 8.6만 |
|---|
| 2026.04.02 | ₩835 | ₩884 | ₩830 | ₩870 | +4.17% | 4.4만 |
|---|
| 2026.04.01 | ₩870 | ₩929 | ₩830 | ₩858 | -1.38% | 8.4만 |
|---|
| 2026.03.31 | ₩870 | ₩870 | ₩723 | ₩857 | -1.54% | 28.8만 |
|---|
| 2026.03.30 | ₩897 | ₩924 | ₩873 | ₩902 | +0.60% | 5.7만 |
|---|
| 2026.03.27 | ₩884 | ₩924 | ₩884 | ₩906 | +2.58% | 5만 |
|---|
| 2026.03.26 | ₩910 | ₩956 | ₩890 | ₩893 | -1.91% | 1.5만 |
|---|
| 2026.03.25 | ₩925 | ₩944 | ₩889 | ₩889 | -3.91% | 5만 |
|---|
| 2026.03.24 | ₩955 | ₩965 | ₩917 | ₩965 | +1.12% | 5.7만 |
|---|
| 2026.03.23 | ₩928 | ₩977 | ₩921 | ₩921 | -0.72% | 21.2만 |
|---|
| 2026.03.20 | ₩896 | ₩937 | ₩896 | ₩910 | +1.64% | 1.7만 |
|---|
| 2026.03.19 | ₩884 | ₩924 | ₩870 | ₩924 | +4.55% | 8만 |
|---|
| 2026.03.18 | ₩894 | ₩912 | ₩873 | ₩910 | +1.80% | 21.4만 |
|---|
| 2026.03.17 | ₩890 | ₩905 | ₩857 | ₩884 | -0.75% | 4.9만 |
|---|
| 2026.03.16 | ₩904 | ₩921 | ₩882 | ₩921 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩880 | ₩1,019 | ₩857 | ₩924 | +5.02% | 71.8만 |
|---|
| 2026.03.12 | ₩876 | ₩898 | ₩823 | ₩843 | -3.67% | 354.9만 |
|---|
| 2026.03.11 | ₩861 | ₩924 | ₩861 | ₩894 | +3.89% | 8.2만 |
|---|
| 2026.03.10 | ₩853 | ₩937 | ₩818 | ₩865 | +1.41% | 247.1만 |
|---|
| 2026.03.09 | ₩924 | ₩937 | ₩851 | ₩870 | -5.80% | 11.4만 |
|---|
| 2026.03.06 | ₩921 | ₩937 | ₩890 | ₩910 | -1.16% | 3.2만 |
|---|
| 2026.03.05 | ₩928 | ₩944 | ₩908 | ₩938 | +1.15% | 5만 |
|---|
| 2026.03.04 | ₩884 | ₩956 | ₩881 | ₩914 | +3.48% | 10.4만 |
|---|
| 2026.03.03 | ₩905 | ₩909 | ₩870 | ₩886 | -2.07% | 8만 |
|---|
| 2026.03.02 | ₩932 | ₩932 | ₩897 | ₩912 | -2.16% | 5.2만 |
|---|
| 2026.02.27 | ₩952 | ₩975 | ₩932 | ₩932 | -2.11% | 11.1만 |
|---|
| 2026.02.26 | ₩964 | ₩975 | ₩925 | ₩932 | -3.33% | 13.9만 |
|---|
| 2026.02.25 | ₩951 | ₩976 | ₩913 | ₩976 | +2.68% | 5.4만 |
|---|
| 2026.02.24 | ₩933 | ₩937 | ₩897 | ₩910 | -2.44% | 5만 |
|---|
| 2026.02.23 | ₩952 | ₩972 | ₩897 | ₩937 | -1.55% | 5.1만 |
|---|
| 2026.02.20 | ₩987 | ₩987 | ₩938 | ₩953 | -3.39% | 6.5만 |
|---|
| 2026.02.19 | ₩1,044 | ₩1,044 | ₩934 | ₩996 | -4.62% | 44.3만 |
|---|
| 2026.02.18 | ₩881 | ₩961 | ₩857 | ₩934 | +6.08% | 6.3만 |
|---|
| 2026.02.17 | ₩866 | ₩914 | ₩830 | ₩877 | +1.24% | 16만 |
|---|
| 2026.02.13 | ₩922 | ₩922 | ₩885 | ₩894 | -3.05% | 7.8만 |
|---|
| 2026.02.12 | ₩943 | ₩953 | ₩874 | ₩880 | -6.68% | 16.7만 |
|---|
| 2026.02.11 | ₩937 | ₩984 | ₩910 | ₩944 | +0.71% | 29.4만 |
|---|
| 2026.02.10 | ₩956 | ₩956 | ₩897 | ₩913 | -4.48% | 16.8만 |
|---|
| 2026.02.09 | ₩952 | ₩955 | ₩900 | ₩937 | -1.55% | 10.4만 |
|---|
| 2026.02.06 | ₩898 | ₩959 | ₩877 | ₩955 | +6.26% | 14만 |
|---|
| 2026.02.05 | ₩985 | ₩985 | ₩902 | ₩906 | -8.02% | 22.8만 |
|---|
| 2026.02.04 | ₩920 | ₩1,001 | ₩920 | ₩973 | +5.82% | 49.9만 |
|---|
| 2026.02.03 | ₩941 | ₩999 | ₩897 | ₩920 | -2.28% | 39.4만 |
|---|
| 2026.02.02 | ₩1,072 | ₩1,072 | ₩985 | ₩989 | -7.74% | 38.2만 |
|---|
| 2026.01.30 | ₩1,304 | ₩1,364 | ₩1,048 | ₩1,094 | -16.12% | 144.3만 |
|---|
| 2026.01.29 | ₩1,280 | ₩1,280 | ₩1,076 | ₩1,161 | -9.31% | 74.4만 |
|---|
| 2026.01.28 | ₩1,406 | ₩1,406 | ₩1,252 | ₩1,280 | -8.95% | 43.8만 |
|---|
| 2026.01.27 | ₩1,473 | ₩1,513 | ₩1,312 | ₩1,339 | -9.09% | 62.5만 |
|---|
| 2026.01.26 | ₩1,633 | ₩1,660 | ₩1,473 | ₩1,473 | -9.84% | 71.3만 |
|---|
| 2026.01.23 | ₩1,928 | ₩1,928 | ₩1,580 | ₩1,580 | -18.06% | 83.6만 |
|---|
| 2026.01.22 | ₩1,673 | ₩1,914 | ₩1,673 | ₩1,901 | +13.60% | 236.6만 |
|---|
| 2026.01.21 | ₩2,222 | ₩2,691 | ₩1,781 | ₩1,888 | -15.06% | 5185.9만 |
|---|
| 2026.01.20 | ₩1,473 | ₩1,473 | ₩1,242 | ₩1,299 | -11.82% | 295.7만 |
|---|
| 2026.01.16 | ₩1,607 | ₩1,620 | ₩1,370 | ₩1,419 | -11.67% | 34.9만 |
|---|
| 2026.01.15 | ₩1,700 | ₩1,767 | ₩1,573 | ₩1,633 | -3.94% | 23.7만 |
|---|
| 2026.01.14 | ₩1,714 | ₩1,781 | ₩1,580 | ₩1,660 | -3.12% | 26.4만 |
|---|
| 2026.01.13 | ₩1,687 | ₩1,874 | ₩1,687 | ₩1,754 | +3.97% | 26.3만 |
|---|
| 2026.01.12 | ₩2,062 | ₩2,129 | ₩1,807 | ₩1,901 | -7.79% | 39.1만 |
|---|
| 2026.01.09 | ₩2,704 | ₩2,731 | ₩1,968 | ₩2,182 | -19.31% | 140.1만 |
|---|
| 2026.01.08 | ₩2,504 | ₩3,869 | ₩2,236 | ₩2,999 | +19.79% | 1784.4만 |
|---|
| 2026.01.07 | ₩1,834 | ₩2,155 | ₩1,807 | ₩1,914 | +4.38% | 16.4만 |
|---|
| 2026.01.06 | ₩1,834 | ₩1,874 | ₩1,687 | ₩1,848 | +0.73% | 44.7만 |
|---|
| 2026.01.05 | ₩1,874 | ₩1,928 | ₩1,553 | ₩1,794 | -4.29% | 310.6만 |
|---|
| 2026.01.02 | ₩1,861 | ₩2,999 | ₩1,540 | ₩1,647 | -11.51% | 645만 |
|---|
| 2025.12.31 | ₩2,089 | ₩2,102 | ₩1,807 | ₩1,888 | -9.62% | 5.2만 |
|---|
| 2025.12.30 | ₩2,236 | ₩2,236 | ₩2,091 | ₩2,142 | -4.19% | 4.3만 |
|---|
| 2025.12.29 | ₩2,517 | ₩2,597 | ₩2,209 | ₩2,272 | -9.73% | 6.1만 |
|---|
| 2025.12.26 | ₩2,745 | ₩2,852 | ₩2,570 | ₩2,584 | -5.85% | 3.8만 |
|---|
| 2025.12.24 | ₩2,811 | ₩2,945 | ₩2,731 | ₩2,785 | -0.95% | 2.1만 |
|---|
| 2025.12.23 | ₩3,267 | ₩3,267 | ₩2,811 | ₩2,825 | -13.52% | 2.6만 |
|---|
| 2025.12.22 | ₩3,200 | ₩3,423 | ₩3,146 | ₩3,173 | -0.84% | 2.6만 |
|---|
| 2025.12.19 | ₩3,320 | ₩3,320 | ₩3,173 | ₩3,293 | -0.81% | 1.8만 |
|---|
| 2025.12.18 | ₩3,146 | ₩3,293 | ₩3,146 | ₩3,293 | +4.68% | 2.2만 |
|---|
| 2025.12.17 | ₩3,454 | ₩3,575 | ₩3,173 | ₩3,173 | -8.14% | 5만 |
|---|
| 2025.12.16 | ₩3,360 | ₩3,708 | ₩3,241 | ₩3,548 | +5.58% | 7.2만 |
|---|
| 2025.12.15 | ₩3,722 | ₩3,775 | ₩3,079 | ₩3,467 | -6.83% | 5.5만 |
|---|
| 2025.12.12 | ₩4,003 | ₩4,190 | ₩3,682 | ₩3,682 | -8.03% | 13.4만 |
|---|
| 2025.12.11 | ₩3,708 | ₩4,016 | ₩3,441 | ₩3,668 | -1.08% | 24.8만 |
|---|
| 2025.12.10 | ₩5,342 | ₩6,386 | ₩4,820 | ₩4,913 | -8.02% | 297.8만 |
|---|
| 2025.12.09 | ₩4,150 | ₩4,820 | ₩4,150 | ₩4,666 | +12.42% | 5.9만 |
|---|
| 2025.12.08 | ₩4,177 | ₩4,632 | ₩4,177 | ₩4,512 | +8.01% | 5.5천 |
|---|
| 2025.12.05 | ₩5,061 | ₩5,061 | ₩4,378 | ₩4,378 | -13.49% | 3.2만 |
|---|
| 2025.12.04 | ₩4,318 | ₩5,138 | ₩4,311 | ₩4,940 | +14.42% | 1.8만 |
|---|
| 2025.12.03 | ₩4,418 | ₩4,619 | ₩4,311 | ₩4,311 | -2.42% | 1.2만 |
|---|
| 2025.12.02 | ₩4,244 | ₩4,579 | ₩4,016 | ₩4,418 | +4.10% | 1.4만 |
|---|
| 2025.12.01 | ₩4,619 | ₩4,619 | ₩4,121 | ₩4,244 | -8.12% | 8.8천 |
|---|
| 2025.11.28 | ₩4,458 | ₩4,605 | ₩4,043 | ₩4,605 | +3.30% | 2.7만 |
|---|
| 2025.11.26 | ₩4,217 | ₩4,217 | ₩3,802 | ₩3,856 | -8.57% | 6.6천 |
|---|
| 2025.11.25 | ₩3,601 | ₩3,882 | ₩3,575 | ₩3,789 | +5.20% | 7.9천 |
|---|
| 2025.11.24 | ₩3,401 | ₩3,682 | ₩3,401 | ₩3,601 | +5.91% | 1.1만 |
|---|
| 2025.11.21 | ₩3,439 | ₩3,642 | ₩3,283 | ₩3,588 | +4.32% | 7천 |
|---|
| 2025.11.20 | ₩3,923 | ₩3,923 | ₩3,307 | ₩3,494 | -10.92% | 1.2만 |
|---|
| 2025.11.19 | ₩3,722 | ₩4,043 | ₩3,722 | ₩3,722 | 0.00% | 7.4천 |
|---|
| 2025.11.18 | ₩4,016 | ₩4,016 | ₩3,735 | ₩3,842 | -4.33% | 1.2만 |
|---|
| 2025.11.17 | ₩4,177 | ₩4,336 | ₩3,842 | ₩3,842 | -8.01% | 1.6만 |
|---|
| 2025.11.14 | ₩4,231 | ₩4,338 | ₩4,190 | ₩4,324 | +2.22% | 2.9천 |
|---|
| 2025.11.13 | ₩4,298 | ₩4,405 | ₩4,141 | ₩4,338 | +0.93% | 5.7천 |
|---|
| 2025.11.12 | ₩4,271 | ₩4,508 | ₩4,110 | ₩4,298 | +0.63% | 9.1천 |
|---|
| 2025.11.11 | ₩4,204 | ₩4,431 | ₩4,177 | ₩4,378 | +4.14% | 1.2만 |
|---|
| 2025.11.10 | ₩4,489 | ₩4,525 | ₩4,284 | ₩4,351 | -3.07% | 8.8천 |
|---|
| 2025.11.07 | ₩4,512 | ₩4,512 | ₩4,150 | ₩4,418 | -2.08% | 2.8만 |
|---|
| 2025.11.06 | ₩4,579 | ₩4,699 | ₩4,379 | ₩4,472 | -2.34% | 1.1만 |
|---|
| 2025.11.05 | ₩4,646 | ₩4,954 | ₩4,146 | ₩4,632 | -0.29% | 5.2만 |
|---|
| 2025.11.04 | ₩4,954 | ₩5,235 | ₩4,686 | ₩4,686 | -5.41% | 1.9만 |
|---|
| 2025.11.03 | ₩5,275 | ₩5,369 | ₩4,820 | ₩5,074 | -3.81% | 1.4만 |
|---|
| 2025.10.31 | ₩5,382 | ₩5,784 | ₩5,181 | ₩5,181 | -3.73% | 1.7만 |
|---|
| 2025.10.30 | ₩5,837 | ₩5,837 | ₩5,020 | ₩5,690 | -2.52% | 3.9만 |
|---|
| 2025.10.29 | ₩5,958 | ₩6,165 | ₩5,747 | ₩6,025 | +1.12% | 2.4만 |
|---|
| 2025.10.28 | ₩6,065 | ₩6,158 | ₩5,818 | ₩5,998 | -1.10% | 5.9만 |
|---|
| 2025.10.27 | ₩6,466 | ₩6,681 | ₩5,904 | ₩6,025 | -6.83% | 3.8만 |
|---|
| 2025.10.24 | ₩6,172 | ₩6,413 | ₩6,094 | ₩6,266 | +1.52% | 9.9천 |
|---|
| 2025.10.23 | ₩6,078 | ₩6,560 | ₩5,891 | ₩6,480 | +6.61% | 5.7만 |
|---|
| 2025.10.22 | ₩6,426 | ₩6,426 | ₩5,891 | ₩5,917 | -7.92% | 1.4만 |
|---|
| 2025.10.21 | ₩6,279 | ₩6,413 | ₩6,132 | ₩6,359 | +1.28% | 1.5만 |
|---|
| 2025.10.20 | ₩6,399 | ₩6,399 | ₩6,025 | ₩6,279 | -1.88% | 3.3만 |
|---|
| 2025.10.17 | ₩6,252 | ₩6,547 | ₩5,851 | ₩6,373 | +1.93% | 3.4만 |
|---|
| 2025.10.16 | ₩7,109 | ₩7,109 | ₩6,172 | ₩6,681 | -6.03% | 3.8만 |
|---|
| 2025.10.15 | ₩7,310 | ₩7,561 | ₩7,029 | ₩7,029 | -3.85% | 8.5천 |
|---|
| 2025.10.14 | ₩7,511 | ₩7,543 | ₩7,109 | ₩7,270 | -3.21% | 4.1만 |
|---|
| 2025.10.13 | ₩7,899 | ₩7,899 | ₩7,258 | ₩7,524 | -4.75% | 4.1만 |
|---|
| 2025.10.10 | ₩7,993 | ₩8,001 | ₩7,497 | ₩7,618 | -4.69% | 6.4만 |
|---|