시장 데이터를 불러오는 중
전체 종목
페넘브라 과거 주가
Penumbra, Inc. Common Stock · PEN · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Penumbra, Inc. Common Stock · PEN · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩425,209 | ₩428,522 | ₩425,209 | ₩428,347 | +0.74% | 55.5만 |
| 2026.10.08 | ₩424,606 | ₩425,826 | ₩424,498 | ₩425,826 | +0.29% | 37.9만 |
| 2026.10.07 | ₩424,619 | ₩426,121 | ₩424,217 | ₩424,257 | -0.09% | 36.6만 |
| 2026.10.06 | ₩425,263 | ₩426,477 | ₩424,954 | ₩425,196 | -0.02% | 30.8만 |
| 2026.10.05 | ₩426,778 | ₩427,100 | ₩425,263 | ₩425,276 | -0.35% | 36.8만 |
| 2026.10.02 | ₩426,966 | ₩426,966 | ₩424,834 | ₩425,866 | -0.26% | 24만 |
| 2026.10.01 | ₩426,979 | ₩427,710 | ₩426,363 | ₩426,470 | -0.12% | 35만 |
| 2026.09.30 | ₩427,154 | ₩428,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426,926 |
| -0.05% |
| 37.6만 |
| 2026.09.29 | ₩427,449 | ₩427,784 | ₩426,658 | ₩427,623 | +0.04% | 19만 |
|---|
| 2026.09.28 | ₩427,690 | ₩428,253 | ₩426,617 | ₩428,052 | +0.08% | 19만 |
|---|
| 2026.09.25 | ₩428,186 | ₩428,629 | ₩426,698 | ₩427,663 | -0.12% | 22.8만 |
|---|
| 2026.09.24 | ₩427,784 | ₩429,514 | ₩426,912 | ₩428,776 | +0.23% | 48.3만 |
|---|
| 2026.09.23 | ₩428,428 | ₩429,501 | ₩427,006 | ₩428,401 | -0.01% | 41.1만 |
|---|
| 2026.09.22 | ₩428,884 | ₩428,884 | ₩427,127 | ₩428,334 | -0.13% | 79.8만 |
|---|
| 2026.09.21 | ₩425,638 | ₩427,516 | ₩424,826 | ₩427,516 | +0.44% | 29.3만 |
|---|
| 2026.09.18 | ₩428,066 | ₩428,066 | ₩425,799 | ₩425,933 | -0.50% | 99.5만 |
|---|
| 2026.09.17 | ₩428,079 | ₩428,079 | ₩426,403 | ₩427,637 | -0.10% | 41.6만 |
|---|
| 2026.09.16 | ₩425,531 | ₩428,253 | ₩425,531 | ₩427,006 | +0.35% | 81.7만 |
|---|
| 2026.09.15 | ₩429,112 | ₩429,112 | ₩426,711 | ₩427,046 | -0.48% | 50.1만 |
|---|
| 2026.09.14 | ₩428,213 | ₩429,568 | ₩427,342 | ₩428,964 | +0.18% | 27만 |
|---|
| 2026.09.11 | ₩427,194 | ₩427,194 | ₩425,913 | ₩426,108 | -0.25% | 15.3만 |
|---|
| 2026.09.10 | ₩428,321 | ₩428,321 | ₩425,960 | ₩426,175 | -0.50% | 14.1만 |
|---|
| 2026.09.09 | ₩428,280 | ₩430,359 | ₩428,093 | ₩428,575 | +0.07% | 21.3만 |
|---|
| 2026.09.08 | ₩432,652 | ₩432,652 | ₩428,046 | ₩428,160 | -1.04% | 38.1만 |
|---|
| 2026.09.04 | ₩430,493 | ₩432,800 | ₩430,493 | ₩432,062 | +0.36% | 17.4만 |
|---|
| 2026.09.03 | ₩433,028 | ₩434,114 | ₩430,681 | ₩430,681 | -0.54% | 31.4만 |
|---|
| 2026.09.02 | ₩432,478 | ₩435,254 | ₩432,478 | ₩432,907 | +0.10% | 22만 |
|---|
| 2026.09.01 | ₩435,857 | ₩435,857 | ₩432,089 | ₩432,612 | -0.74% | 15.1만 |
|---|
| 2026.08.31 | ₩430,480 | ₩434,302 | ₩430,453 | ₩433,309 | +0.66% | 47.7만 |
|---|
| 2026.08.28 | ₩430,265 | ₩432,169 | ₩430,265 | ₩431,405 | +0.26% | 23.4만 |
|---|
| 2026.08.27 | ₩433,175 | ₩433,350 | ₩430,493 | ₩430,493 | -0.62% | 47.7만 |
|---|
| 2026.08.26 | ₩431,834 | ₩433,967 | ₩431,687 | ₩433,242 | +0.33% | 51.3만 |
|---|
| 2026.08.25 | ₩434,114 | ₩435,670 | ₩433,604 | ₩435,013 | +0.21% | 27.2만 |
|---|
| 2026.08.24 | ₩435,737 | ₩435,737 | ₩433,739 | ₩434,181 | -0.36% | 14.4만 |
|---|
| 2026.08.21 | ₩434,342 | ₩436,743 | ₩434,342 | ₩436,099 | +0.40% | 16.7만 |
|---|
| 2026.08.20 | ₩438,701 | ₩438,701 | ₩434,195 | ₩434,195 | -1.03% | 21만 |
|---|
| 2026.08.19 | ₩436,582 | ₩439,572 | ₩436,582 | ₩438,325 | +0.40% | 30.5만 |
|---|
| 2026.08.18 | ₩440,685 | ₩440,685 | ₩435,522 | ₩435,522 | -1.17% | 17.7만 |
|---|
| 2026.08.17 | ₩437,681 | ₩439,358 | ₩437,681 | ₩438,768 | +0.25% | 18.8만 |
|---|
| 2026.08.14 | ₩438,915 | ₩440,028 | ₩438,164 | ₩438,567 | -0.08% | 25.2만 |
|---|
| 2026.08.13 | ₩438,875 | ₩439,311 | ₩437,132 | ₩438,204 | -0.15% | 21만 |
|---|
| 2026.08.12 | ₩436,662 | ₩439,275 | ₩436,193 | ₩437,976 | +0.30% | 23만 |
|---|
| 2026.08.11 | ₩436,917 | ₩438,325 | ₩436,381 | ₩437,574 | +0.15% | 24만 |
|---|
| 2026.08.10 | ₩435,723 | ₩437,862 | ₩435,723 | ₩437,172 | +0.33% | 19.5만 |
|---|
| 2026.08.07 | ₩435,764 | ₩436,850 | ₩435,140 | ₩435,402 | -0.08% | 24만 |
|---|
| 2026.08.06 | ₩435,106 | ₩436,626 | ₩434,322 | ₩435,670 | +0.13% | 26.2만 |
|---|
| 2026.08.05 | ₩433,658 | ₩434,292 | ₩432,143 | ₩433,457 | -0.05% | 28.3만 |
|---|
| 2026.08.04 | ₩431,258 | ₩434,986 | ₩430,962 | ₩434,811 | +0.82% | 36.3만 |
|---|
| 2026.08.03 | ₩430,976 | ₩434,288 | ₩430,976 | ₩433,202 | +0.52% | 32.9만 |
|---|
| 2026.07.31 | ₩433,242 | ₩433,242 | ₩427,409 | ₩430,748 | -0.58% | 29.6만 |
|---|
| 2026.07.30 | ₩428,213 | ₩429,709 | ₩427,194 | ₩428,924 | +0.17% | 35.8만 |
|---|
| 2026.07.29 | ₩427,140 | ₩430,265 | ₩425,249 | ₩429,326 | +0.51% | 36.5만 |
|---|
| 2026.07.28 | ₩429,125 | ₩431,030 | ₩428,763 | ₩429,139 | +0.00% | 45.8만 |
|---|
| 2026.07.27 | ₩427,677 | ₩429,789 | ₩427,596 | ₩428,468 | +0.19% | 33.9만 |
|---|
| 2026.07.24 | ₩427,127 | ₩427,838 | ₩426,067 | ₩427,449 | +0.08% | 36.5만 |
|---|
| 2026.07.23 | ₩423,385 | ₩426,403 | ₩423,385 | ₩426,336 | +0.70% | 69.1만 |
|---|
| 2026.07.22 | ₩426,966 | ₩426,966 | ₩424,217 | ₩424,458 | -0.59% | 64만 |
|---|
| 2026.07.21 | ₩425,464 | ₩426,443 | ₩425,129 | ₩425,652 | +0.04% | 27.7만 |
|---|
| 2026.07.20 | ₩427,060 | ₩427,476 | ₩425,974 | ₩426,483 | -0.14% | 44.2만 |
|---|
| 2026.07.17 | ₩427,570 | ₩429,072 | ₩426,550 | ₩426,899 | -0.16% | 48.1만 |
|---|
| 2026.07.16 | ₩427,167 | ₩428,616 | ₩426,161 | ₩428,616 | +0.34% | 54.8만 |
|---|
| 2026.07.15 | ₩423,788 | ₩425,907 | ₩423,372 | ₩424,767 | +0.23% | 37.2만 |
|---|
| 2026.07.14 | ₩425,558 | ₩425,960 | ₩423,801 | ₩424,136 | -0.33% | 66.2만 |
|---|
| 2026.07.13 | ₩425,974 | ₩427,730 | ₩425,303 | ₩427,730 | +0.41% | 37.9만 |
|---|
| 2026.07.10 | ₩426,792 | ₩427,154 | ₩425,598 | ₩426,604 | -0.04% | 14.7만 |
|---|
| 2026.07.09 | ₩425,290 | ₩426,698 | ₩424,445 | ₩426,403 | +0.26% | 13.3만 |
|---|
| 2026.07.08 | ₩426,014 | ₩426,704 | ₩424,565 | ₩425,504 | -0.12% | 25.8만 |
|---|
| 2026.07.07 | ₩429,192 | ₩429,192 | ₩426,322 | ₩426,886 | -0.54% | 31.3만 |
|---|
| 2026.07.06 | ₩427,730 | ₩427,730 | ₩425,357 | ₩426,778 | -0.22% | 35.8만 |
|---|
| 2026.07.02 | ₩425,638 | ₩428,066 | ₩424,867 | ₩427,234 | +0.37% | 29.7만 |
|---|
| 2026.07.01 | ₩422,795 | ₩425,263 | ₩422,426 | ₩424,364 | +0.37% | 45.5만 |
|---|
| 2026.06.30 | ₩425,357 | ₩425,357 | ₩422,178 | ₩423,452 | -0.45% | 35.2만 |
|---|
| 2026.06.29 | ₩425,357 | ₩425,839 | ₩423,063 | ₩423,063 | -0.54% | 33.1만 |
|---|
| 2026.06.26 | ₩427,020 | ₩427,791 | ₩424,632 | ₩424,632 | -0.56% | 54.6만 |
|---|
| 2026.06.25 | ₩424,659 | ₩427,328 | ₩424,297 | ₩425,665 | +0.24% | 62.3만 |
|---|
| 2026.06.24 | ₩427,543 | ₩427,543 | ₩424,190 | ₩424,270 | -0.77% | 29.1만 |
|---|
| 2026.06.23 | ₩425,652 | ₩427,087 | ₩424,592 | ₩425,974 | +0.08% | 30.7만 |
|---|
| 2026.06.22 | ₩424,150 | ₩425,008 | ₩422,487 | ₩424,056 | -0.02% | 20.2만 |
|---|
| 2026.06.18 | ₩423,533 | ₩425,451 | ₩423,533 | ₩425,397 | +0.44% | 68만 |
|---|
| 2026.06.17 | ₩426,483 | ₩427,342 | ₩423,767 | ₩424,002 | -0.58% | 38.5만 |
|---|
| 2026.06.16 | ₩427,502 | ₩427,811 | ₩426,349 | ₩427,087 | -0.10% | 27.9만 |
|---|
| 2026.06.15 | ₩426,805 | ₩428,924 | ₩425,544 | ₩426,751 | -0.01% | 44.6만 |
|---|
| 2026.06.12 | ₩429,501 | ₩431,566 | ₩425,839 | ₩427,422 | -0.48% | 51.5만 |
|---|
| 2026.06.11 | ₩429,286 | ₩429,568 | ₩426,832 | ₩426,899 | -0.56% | 33.6만 |
|---|
| 2026.06.10 | ₩430,802 | ₩430,802 | ₩427,945 | ₩428,267 | -0.59% | 46만 |
|---|
| 2026.06.09 | ₩430,185 | ₩431,955 | ₩429,688 | ₩430,574 | +0.09% | 44.1만 |
|---|
| 2026.06.08 | ₩429,152 | ₩432,706 | ₩429,139 | ₩429,246 | +0.02% | 27.9만 |
|---|
| 2026.06.05 | ₩431,566 | ₩432,196 | ₩428,897 | ₩429,863 | -0.39% | 27.9만 |
|---|
| 2026.06.04 | ₩433,095 | ₩433,309 | ₩428,964 | ₩429,997 | -0.72% | 82.3만 |
|---|
| 2026.06.03 | ₩428,334 | ₩428,756 | ₩426,939 | ₩428,307 | -0.01% | 40.3만 |
|---|
| 2026.06.02 | ₩426,805 | ₩428,414 | ₩426,631 | ₩427,462 | +0.15% | 39.7만 |
|---|
| 2026.06.01 | ₩427,020 | ₩430,158 | ₩426,215 | ₩427,744 | +0.17% | 36.3만 |
|---|
| 2026.05.29 | ₩428,508 | ₩429,306 | ₩426,631 | ₩426,872 | -0.38% | 33.8만 |
|---|
| 2026.05.28 | ₩428,991 | ₩429,742 | ₩427,529 | ₩427,744 | -0.29% | 47.1만 |
|---|
| 2026.05.27 | ₩437,440 | ₩440,137 | ₩429,279 | ₩429,608 | -1.79% | 53.3만 |
|---|
| 2026.05.26 | ₩440,042 | ₩442,094 | ₩439,626 | ₩440,149 | +0.02% | 32.2만 |
|---|
| 2026.05.22 | ₩440,967 | ₩442,120 | ₩439,774 | ₩440,806 | -0.04% | 50.9만 |
|---|
| 2026.05.21 | ₩438,070 | ₩439,948 | ₩437,333 | ₩439,733 | +0.38% | 42.7만 |
|---|
| 2026.05.20 | ₩439,183 | ₩439,465 | ₩436,032 | ₩439,049 | -0.03% | 45만 |
|---|
| 2026.05.19 | ₩438,111 | ₩440,109 | ₩436,676 | ₩437,936 | -0.04% | 66.4만 |
|---|
| 2026.05.18 | ₩433,041 | ₩438,453 | ₩433,041 | ₩437,923 | +1.13% | 43.5만 |
|---|
| 2026.05.15 | ₩433,430 | ₩434,677 | ₩431,097 | ₩432,263 | -0.27% | 44.4만 |
|---|
| 2026.05.14 | ₩433,175 | ₩433,846 | ₩431,506 | ₩433,135 | -0.01% | 34.6만 |
|---|
| 2026.05.13 | ₩432,505 | ₩433,551 | ₩431,009 | ₩432,625 | +0.03% | 27.4만 |
|---|
| 2026.05.12 | ₩435,254 | ₩435,254 | ₩431,553 | ₩432,894 | -0.54% | 25.9만 |
|---|
| 2026.05.11 | ₩431,673 | ₩433,269 | ₩431,003 | ₩431,445 | -0.05% | 35.2만 |
|---|
| 2026.05.08 | ₩435,737 | ₩435,737 | ₩431,553 | ₩432,143 | -0.82% | 35만 |
|---|
| 2026.05.07 | ₩434,275 | ₩437,775 | ₩434,275 | ₩435,388 | +0.26% | 68.3만 |
|---|
| 2026.05.06 | ₩434,543 | ₩435,308 | ₩433,283 | ₩434,771 | +0.05% | 34.1만 |
|---|
| 2026.05.05 | ₩435,925 | ₩435,925 | ₩434,329 | ₩434,329 | -0.37% | 44만 |
|---|
| 2026.05.04 | ₩435,576 | ₩437,467 | ₩435,227 | ₩435,388 | -0.04% | 61만 |
|---|
| 2026.05.01 | ₩439,049 | ₩439,130 | ₩436,099 | ₩436,300 | -0.63% | 43.2만 |
|---|
| 2026.04.30 | ₩436,568 | ₩438,204 | ₩434,637 | ₩437,842 | +0.29% | 32.1만 |
|---|
| 2026.04.29 | ₩436,555 | ₩437,527 | ₩434,127 | ₩435,616 | -0.22% | 67.2만 |
|---|
| 2026.04.28 | ₩440,525 | ₩440,860 | ₩436,877 | ₩437,185 | -0.76% | 34.5만 |
|---|
| 2026.04.27 | ₩442,442 | ₩444,977 | ₩439,546 | ₩439,854 | -0.59% | 50.7만 |
|---|
| 2026.04.24 | ₩445,889 | ₩447,981 | ₩442,053 | ₩442,415 | -0.78% | 35.2만 |
|---|
| 2026.04.23 | ₩449,537 | ₩449,537 | ₩445,755 | ₩446,586 | -0.66% | 69.3만 |
|---|
| 2026.04.22 | ₩444,078 | ₩447,927 | ₩442,362 | ₩445,527 | +0.33% | 114.8만 |
|---|
| 2026.04.21 | ₩442,228 | ₩442,650 | ₩438,540 | ₩438,540 | -0.83% | 108.5만 |
|---|
| 2026.04.20 | ₩445,433 | ₩445,433 | ₩441,269 | ₩442,174 | -0.73% | 64만 |
|---|
| 2026.04.17 | ₩445,057 | ₩446,640 | ₩445,057 | ₩445,420 | +0.08% | 34.6만 |
|---|
| 2026.04.16 | ₩446,104 | ₩447,311 | ₩444,521 | ₩444,534 | -0.35% | 25.6만 |
|---|
| 2026.04.15 | ₩445,500 | ₩447,015 | ₩445,359 | ₩445,808 | +0.07% | 34.6만 |
|---|
| 2026.04.14 | ₩443,770 | ₩446,452 | ₩443,770 | ₩445,473 | +0.38% | 25.5만 |
|---|
| 2026.04.13 | ₩442,550 | ₩444,548 | ₩442,187 | ₩444,548 | +0.45% | 37.9만 |
|---|
| 2026.04.10 | ₩441,651 | ₩442,704 | ₩441,182 | ₩442,255 | +0.14% | 43.9만 |
|---|
| 2026.04.09 | ₩443,569 | ₩443,569 | ₩441,034 | ₩441,919 | -0.37% | 50.3만 |
|---|
| 2026.04.08 | ₩443,810 | ₩445,312 | ₩443,327 | ₩444,011 | +0.05% | 37.7만 |
|---|
| 2026.04.07 | ₩441,906 | ₩443,274 | ₩441,249 | ₩442,509 | +0.14% | 62.7만 |
|---|
| 2026.04.06 | ₩442,711 | ₩443,864 | ₩441,141 | ₩442,389 | -0.07% | 49.1만 |
|---|
| 2026.04.02 | ₩440,176 | ₩443,394 | ₩440,176 | ₩443,046 | +0.65% | 74.8만 |
|---|
| 2026.04.01 | ₩442,442 | ₩443,153 | ₩440,015 | ₩441,168 | -0.29% | 56.7만 |
|---|
| 2026.03.31 | ₩441,892 | ₩441,892 | ₩438,003 | ₩440,377 | -0.34% | 83.8만 |
|---|
| 2026.03.30 | ₩440,820 | ₩443,502 | ₩437,976 | ₩440,149 | -0.15% | 160.1만 |
|---|
| 2026.03.27 | ₩452,447 | ₩452,447 | ₩449,000 | ₩449,403 | -0.67% | 56만 |
|---|
| 2026.03.26 | ₩449,282 | ₩452,970 | ₩449,282 | ₩451,173 | +0.42% | 57.4만 |
|---|
| 2026.03.25 | ₩451,522 | ₩451,522 | ₩449,349 | ₩450,972 | -0.12% | 37.3만 |
|---|
| 2026.03.24 | ₩449,952 | ₩450,429 | ₩448,155 | ₩448,155 | -0.40% | 52만 |
|---|
| 2026.03.23 | ₩453,037 | ₩453,037 | ₩449,040 | ₩450,020 | -0.67% | 62.8만 |
|---|
| 2026.03.20 | ₩450,757 | ₩453,211 | ₩450,328 | ₩450,408 | -0.08% | 93.3만 |
|---|
| 2026.03.19 | ₩454,083 | ₩454,613 | ₩450,911 | ₩452,420 | -0.37% | 29.8만 |
|---|
| 2026.03.18 | ₩452,326 | ₩454,526 | ₩451,910 | ₩453,614 | +0.28% | 42만 |
|---|
| 2026.03.17 | ₩454,150 | ₩454,512 | ₩452,484 | ₩453,292 | -0.19% | 39.9만 |
|---|
| 2026.03.16 | ₩450,864 | ₩452,058 | ₩450,355 | ₩450,891 | +0.01% | 72.2만 |
|---|
| 2026.03.13 | ₩451,052 | ₩451,951 | ₩449,134 | ₩450,851 | -0.04% | 34.1만 |
|---|
| 2026.03.12 | ₩449,724 | ₩451,374 | ₩447,847 | ₩449,255 | -0.10% | 46.9만 |
|---|
| 2026.03.11 | ₩452,045 | ₩453,185 | ₩449,040 | ₩450,757 | -0.28% | 69.2만 |
|---|
| 2026.03.10 | ₩454,767 | ₩455,511 | ₩451,468 | ₩451,602 | -0.70% | 55.5만 |
|---|
| 2026.03.09 | ₩453,506 | ₩456,417 | ₩452,132 | ₩455,451 | +0.43% | 94.8만 |
|---|
| 2026.03.06 | ₩455,478 | ₩456,296 | ₩453,627 | ₩454,150 | -0.29% | 48.3만 |
|---|
| 2026.03.05 | ₩454,847 | ₩456,926 | ₩453,171 | ₩456,805 | +0.43% | 87.2만 |
|---|
| 2026.03.04 | ₩458,012 | ₩458,012 | ₩454,110 | ₩455,451 | -0.56% | 73.7만 |
|---|
| 2026.03.03 | ₩457,436 | ₩458,884 | ₩455,049 | ₩456,189 | -0.27% | 63만 |
|---|
| 2026.03.02 | ₩459,059 | ₩460,386 | ₩456,966 | ₩459,059 | 0.00% | 89.6만 |
|---|
| 2026.02.27 | ₩457,315 | ₩462,049 | ₩457,315 | ₩461,861 | +0.99% | 79.2만 |
|---|
| 2026.02.26 | ₩455,746 | ₩458,750 | ₩454,365 | ₩458,576 | +0.62% | 85.7만 |
|---|
| 2026.02.25 | ₩455,169 | ₩455,987 | ₩454,003 | ₩454,190 | -0.22% | 62.4만 |
|---|
| 2026.02.24 | ₩455,384 | ₩456,618 | ₩454,190 | ₩455,424 | +0.01% | 83만 |
|---|
| 2026.02.23 | ₩455,344 | ₩457,127 | ₩454,740 | ₩454,901 | -0.10% | 53만 |
|---|
| 2026.02.20 | ₩457,315 | ₩457,704 | ₩454,968 | ₩455,116 | -0.48% | 61.8만 |
|---|
| 2026.02.19 | ₩457,811 | ₩458,656 | ₩456,752 | ₩456,886 | -0.20% | 33.7만 |
|---|
| 2026.02.18 | ₩456,886 | ₩458,012 | ₩456,430 | ₩457,744 | +0.19% | 56.9만 |
|---|
| 2026.02.17 | ₩454,646 | ₩458,274 | ₩454,646 | ₩457,355 | +0.60% | 44.6만 |
|---|
| 2026.02.13 | ₩454,418 | ₩458,200 | ₩454,418 | ₩455,035 | +0.14% | 55.2만 |
|---|
| 2026.02.12 | ₩453,359 | ₩456,430 | ₩453,359 | ₩454,257 | +0.20% | 77.8만 |
|---|
| 2026.02.11 | ₩454,432 | ₩456,135 | ₩452,796 | ₩453,640 | -0.17% | 70.2만 |
|---|
| 2026.02.10 | ₩456,470 | ₩457,208 | ₩454,231 | ₩454,593 | -0.41% | 83.8만 |
|---|
| 2026.02.09 | ₩457,114 | ₩457,121 | ₩454,472 | ₩454,700 | -0.53% | 47.3만 |
|---|
| 2026.02.06 | ₩460,842 | ₩461,430 | ₩455,075 | ₩457,342 | -0.76% | 116만 |
|---|
| 2026.02.05 | ₩457,610 | ₩460,923 | ₩455,967 | ₩458,670 | +0.23% | 186.8만 |
|---|
| 2026.02.04 | ₩467,762 | ₩469,854 | ₩455,652 | ₩455,867 | -2.54% | 141.1만 |
|---|
| 2026.02.03 | ₩479,349 | ₩480,972 | ₩477,204 | ₩477,432 | -0.40% | 111.3만 |
|---|
| 2026.02.02 | ₩481,160 | ₩482,622 | ₩478,612 | ₩478,759 | -0.50% | 84.3만 |
|---|
| 2026.01.30 | ₩480,275 | ₩483,386 | ₩478,981 | ₩480,342 | +0.01% | 113.6만 |
|---|
| 2026.01.29 | ₩481,884 | ₩483,332 | ₩477,955 | ₩478,773 | -0.65% | 153.5만 |
|---|
| 2026.01.28 | ₩481,857 | ₩484,204 | ₩481,495 | ₩481,495 | -0.08% | 131.9만 |
|---|
| 2026.01.27 | ₩481,133 | ₩482,796 | ₩480,597 | ₩481,991 | +0.18% | 91.6만 |
|---|
| 2026.01.26 | ₩482,796 | ₩484,875 | ₩481,120 | ₩481,455 | -0.28% | 93.4만 |
|---|
| 2026.01.23 | ₩480,704 | ₩483,453 | ₩480,395 | ₩481,804 | +0.23% | 103.9만 |
|---|
| 2026.01.22 | ₩479,738 | ₩483,936 | ₩479,685 | ₩480,825 | +0.23% | 149.3만 |
|---|
| 2026.01.21 | ₩479,711 | ₩486,028 | ₩476,305 | ₩479,685 | -0.01% | 279.9만 |
|---|
| 2026.01.20 | ₩470,458 | ₩478,303 | ₩469,412 | ₩476,681 | +1.32% | 318.3만 |
|---|
| 2026.01.16 | ₩469,372 | ₩472,168 | ₩468,205 | ₩470,431 | +0.23% | 330.6만 |
|---|
| 2026.01.15 | ₩466,850 | ₩472,268 | ₩462,948 | ₩470,042 | +0.68% | 967.5만 |
|---|
| 2026.01.14 | ₩403,001 | ₩425,021 | ₩397,784 | ₩420,341 | +4.30% | 91.9만 |
|---|
| 2026.01.13 | ₩426,161 | ₩426,161 | ₩388,919 | ₩403,631 | -5.29% | 136.6만 |
|---|
| 2026.01.12 | ₩432,169 | ₩434,060 | ₩415,741 | ₩428,441 | -0.86% | 89.4만 |
|---|
| 2026.01.09 | ₩425,652 | ₩435,891 | ₩423,104 | ₩432,424 | +1.59% | 87.2만 |
|---|
| 2026.01.08 | ₩423,090 | ₩426,269 | ₩417,417 | ₩423,171 | +0.02% | 49.1만 |
|---|
| 2026.01.07 | ₩422,594 | ₩425,357 | ₩409,438 | ₩423,989 | +0.33% | 56.8만 |
|---|
| 2026.01.06 | ₩419,282 | ₩429,711 | ₩416,693 | ₩425,088 | +1.38% | 62.3만 |
|---|
| 2026.01.05 | ₩415,741 | ₩422,728 | ₩411,698 | ₩422,447 | +1.61% | 35.8만 |
|---|
| 2026.01.02 | ₩416,707 | ₩421,467 | ₩405,267 | ₩414,963 | -0.42% | 33만 |
|---|
| 2025.12.31 | ₩421,441 | ₩427,811 | ₩416,827 | ₩416,961 | -1.06% | 21만 |
|---|
| 2025.12.30 | ₩424,458 | ₩428,723 | ₩419,523 | ₩421,467 | -0.70% | 24.1만 |
|---|
| 2025.12.29 | ₩427,623 | ₩428,857 | ₩419,644 | ₩422,299 | -1.25% | 30.3만 |
|---|
| 2025.12.26 | ₩423,600 | ₩425,397 | ₩421,032 | ₩425,088 | +0.35% | 16.4만 |
|---|
| 2025.12.24 | ₩423,506 | ₩427,502 | ₩421,789 | ₩423,600 | +0.02% | 12.7만 |
|---|
| 2025.12.23 | ₩428,589 | ₩429,621 | ₩422,968 | ₩423,721 | -1.14% | 30.4만 |
|---|
| 2025.12.22 | ₩421,923 | ₩431,003 | ₩420,362 | ₩430,292 | +1.98% | 37만 |
|---|
| 2025.12.19 | ₩423,117 | ₩425,625 | ₩417,833 | ₩423,653 | +0.13% | 67.7만 |
|---|
| 2025.12.18 | ₩426,751 | ₩429,152 | ₩411,718 | ₩422,916 | -0.90% | 78.9만 |
|---|
| 2025.12.17 | ₩417,323 | ₩420,582 | ₩412,859 | ₩414,749 | -0.62% | 49.4만 |
|---|
| 2025.12.16 | ₩414,400 | ₩421,240 | ₩411,718 | ₩413,193 | -0.29% | 67.5만 |
|---|
| 2025.12.15 | ₩419,067 | ₩423,439 | ₩412,844 | ₩414,601 | -1.07% | 48만 |
|---|
| 2025.12.12 | ₩420,019 | ₩422,453 | ₩416,935 | ₩418,450 | -0.37% | 41.9만 |
|---|
| 2025.12.11 | ₩410,041 | ₩422,098 | ₩408,754 | ₩417,619 | +1.85% | 71.3만 |
|---|
| 2025.12.10 | ₩386,867 | ₩406,622 | ₩386,706 | ₩406,447 | +5.06% | 55.4만 |
|---|
| 2025.12.09 | ₩401,431 | ₩402,317 | ₩384,560 | ₩385,083 | -4.07% | 55.2만 |
|---|
| 2025.12.08 | ₩401,203 | ₩404,610 | ₩392,077 | ₩395,396 | -1.45% | 55.3만 |
|---|
| 2025.12.05 | ₩398,870 | ₩406,353 | ₩396,080 | ₩403,215 | +1.09% | 60만 |
|---|
| 2025.12.04 | ₩383,166 | ₩397,636 | ₩382,146 | ₩395,249 | +3.15% | 60.2만 |
|---|
| 2025.12.03 | ₩386,505 | ₩391,950 | ₩382,428 | ₩383,166 | -0.86% | 33.3만 |
|---|
| 2025.12.02 | ₩392,915 | ₩396,154 | ₩385,164 | ₩385,848 | -1.80% | 33만 |
|---|
| 2025.12.01 | ₩396,456 | ₩400,573 | ₩390,770 | ₩391,145 | -1.34% | 46.6만 |
|---|
| 2025.11.28 | ₩396,121 | ₩399,427 | ₩391,522 | ₩393,170 | -0.74% | 25.4만 |
|---|
| 2025.11.26 | ₩398,374 | ₩403,966 | ₩396,416 | ₩396,912 | -0.37% | 43.5만 |
|---|
| 2025.11.25 | ₩400,989 | ₩403,685 | ₩397,308 | ₩400,600 | -0.10% | 81.9만 |
|---|
| 2025.11.24 | ₩386,438 | ₩400,318 | ₩384,051 | ₩399,795 | +3.46% | 59.8만 |
|---|
| 2025.11.21 | ₩375,092 | ₩393,184 | ₩375,092 | ₩386,867 | +3.14% | 62.1만 |
|---|
| 2025.11.20 | ₩380,336 | ₩382,214 | ₩372,209 | ₩375,226 | -1.34% | 37.1만 |
|---|
| 2025.11.19 | ₩372,906 | ₩383,380 | ₩371,109 | ₩379,732 | +1.83% | 57.7만 |
|---|
| 2025.11.18 | ₩373,966 | ₩376,474 | ₩370,157 | ₩372,960 | -0.27% | 30.8만 |
|---|
| 2025.11.17 | ₩379,437 | ₩382,093 | ₩372,343 | ₩373,510 | -1.56% | 48.1만 |
|---|
| 2025.11.14 | ₩371,874 | ₩379,357 | ₩368,199 | ₩375,602 | +1.00% | 45.9만 |
|---|
| 2025.11.13 | ₩372,651 | ₩376,648 | ₩367,730 | ₩373,818 | +0.31% | 46.8만 |
|---|
| 2025.11.12 | ₩375,508 | ₩380,658 | ₩370,734 | ₩375,897 | +0.10% | 43.5만 |
|---|
| 2025.11.11 | ₩366,026 | ₩375,401 | ₩363,861 | ₩375,079 | +2.47% | 34.9만 |
|---|
| 2025.11.10 | ₩357,537 | ₩363,170 | ₩352,629 | ₩362,835 | +1.48% | 54.5만 |
|---|
| 2025.11.07 | ₩354,801 | ₩362,097 | ₩347,533 | ₩356,987 | +0.62% | 64.8만 |
|---|
| 2025.11.06 | ₩348,404 | ₩364,779 | ₩346,795 | ₩354,868 | +1.86% | 111.1만 |
|---|
| 2025.11.05 | ₩311,135 | ₩316,935 | ₩302,445 | ₩302,472 | -2.78% | 64.1만 |
|---|
| 2025.11.04 | ₩305,208 | ₩315,946 | ₩304,919 | ₩315,266 | +3.30% | 57.6만 |
|---|
| 2025.11.03 | ₩302,552 | ₩303,766 | ₩296,732 | ₩303,343 | +0.26% | 49.5만 |
|---|
| 2025.10.31 | ₩309,687 | ₩310,673 | ₩302,364 | ₩304,926 | -1.54% | 57.6만 |
|---|
| 2025.10.30 | ₩313,241 | ₩317,733 | ₩308,386 | ₩310,518 | -0.87% | 33.7만 |
|---|
| 2025.10.29 | ₩314,166 | ₩320,536 | ₩306,736 | ₩312,973 | -0.38% | 49.2만 |
|---|
| 2025.10.28 | ₩330,367 | ₩332,284 | ₩311,819 | ₩315,829 | -4.40% | 61.3만 |
|---|
| 2025.10.27 | ₩347,855 | ₩348,686 | ₩329,656 | ₩332,579 | -4.39% | 42.9만 |
|---|
| 2025.10.24 | ₩341,431 | ₩343,080 | ₩333,371 | ₩339,285 | -0.63% | 32.8만 |
|---|
| 2025.10.23 | ₩337,595 | ₩341,243 | ₩332,888 | ₩339,982 | +0.71% | 22.3만 |
|---|
| 2025.10.22 | ₩337,032 | ₩342,584 | ₩334,108 | ₩337,997 | +0.29% | 35.5만 |
|---|
| 2025.10.21 | ₩332,016 | ₩334,886 | ₩330,407 | ₩333,934 | +0.58% | 41.8만 |
|---|
| 2025.10.20 | ₩336,804 | ₩338,565 | ₩325,619 | ₩332,083 | -1.40% | 42.7만 |
|---|
| 2025.10.17 | ₩341,377 | ₩341,377 | ₩333,786 | ₩333,934 | -2.18% | 33.8만 |
|---|
| 2025.10.16 | ₩340,827 | ₩341,183 | ₩335,671 | ₩340,425 | -0.12% | 20.2만 |
|---|
| 2025.10.15 | ₩339,754 | ₩343,529 | ₩335,476 | ₩338,775 | -0.29% | 35만 |
|---|
| 2025.10.14 | ₩336,267 | ₩344,073 | ₩336,267 | ₩341,900 | +1.68% | 22.5만 |
|---|
| 2025.10.13 | ₩348,686 | ₩356,075 | ₩338,138 | ₩339,526 | -2.63% | 28.4만 |
|---|
| 2025.10.10 | ₩348,860 | ₩350,704 | ₩344,502 | ₩349,343 | +0.14% | 29.4만 |
|---|