시장 데이터를 불러오는 중
전체 종목
PENN Entertainment, Inc. - Common Stock 과거 주가
PENN Entertainment, Inc. - Common Stock · PENN · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PENN Entertainment, Inc. - Common Stock · PENN · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,333 | ₩21,400 | ₩20,636 | ₩20,744 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,730 | ₩21,186 | ₩20,502 | ₩21,119 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,199 | ₩21,306 | ₩20,744 | ₩21,065 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,253 | ₩21,494 | ₩20,878 | ₩21,320 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,832 | ₩20,529 | ₩19,685 | ₩20,234 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,765 | ₩20,154 | ₩19,229 | ₩19,792 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,671 | ₩19,886 | ₩18,934 | ₩19,457 | -1.09% | 505만 |
| 2026.09.30 | ₩19,725 | ₩20,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,631 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,543 | ₩20,543 | ₩19,283 | ₩19,578 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,971 | ₩20,971 | ₩20,368 | ₩20,422 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,663 | ₩21,306 | ₩20,650 | ₩20,971 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,663 | ₩20,851 | ₩19,832 | ₩20,757 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,119 | ₩21,293 | ₩20,824 | ₩20,851 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩21,976 | ₩22,687 | ₩21,213 | ₩21,306 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩21,990 | ₩22,231 | ₩21,494 | ₩21,615 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩23,075 | ₩23,303 | ₩21,990 | ₩22,043 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,919 | ₩23,919 | ₩23,303 | ₩23,397 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,732 | ₩23,906 | ₩23,343 | ₩23,705 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩24,067 | ₩24,174 | ₩23,598 | ₩23,772 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,879 | ₩24,187 | ₩23,477 | ₩24,120 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,303 | ₩23,960 | ₩22,928 | ₩23,879 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,767 | ₩23,075 | ₩22,526 | ₩22,928 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,687 | ₩23,745 | ₩22,566 | ₩23,008 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,700 | ₩22,941 | ₩22,445 | ₩22,713 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,968 | ₩23,383 | ₩22,807 | ₩22,874 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,847 | ₩23,196 | ₩22,579 | ₩23,048 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,151 | ₩23,022 | ₩22,057 | ₩22,633 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,472 | ₩22,472 | ₩21,762 | ₩21,976 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,196 | ₩23,383 | ₩22,271 | ₩22,392 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,330 | ₩23,933 | ₩23,075 | ₩23,263 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,852 | ₩23,893 | ₩23,169 | ₩23,223 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,772 | ₩24,080 | ₩23,062 | ₩23,919 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,656 | ₩24,804 | ₩23,772 | ₩23,785 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩25,005 | ₩25,152 | ₩24,388 | ₩24,469 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,844 | ₩25,300 | ₩24,670 | ₩24,991 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,723 | ₩24,965 | ₩24,402 | ₩24,710 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,737 | ₩25,152 | ₩24,429 | ₩24,871 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩25,018 | ₩25,085 | ₩24,469 | ₩24,509 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,179 | ₩25,755 | ₩24,697 | ₩24,991 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,233 | ₩25,527 | ₩25,045 | ₩25,179 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,661 | ₩25,728 | ₩25,018 | ₩25,259 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,514 | ₩25,996 | ₩25,099 | ₩25,688 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,474 | ₩25,903 | ₩25,313 | ₩25,635 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,827 | ₩26,827 | ₩25,219 | ₩25,259 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩27,042 | ₩27,591 | ₩26,559 | ₩27,042 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,814 | ₩27,578 | ₩25,675 | ₩26,975 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,854 | ₩27,015 | ₩26,090 | ₩26,291 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,814 | ₩27,403 | ₩26,546 | ₩26,854 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,524 | ₩27,725 | ₩26,693 | ₩26,774 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,604 | ₩27,832 | ₩27,095 | ₩27,511 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,234 | ₩28,315 | ₩27,457 | ₩27,497 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩28,087 | ₩28,730 | ₩28,087 | ₩28,408 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,462 | ₩28,623 | ₩28,033 | ₩28,248 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,645 | ₩28,502 | ₩27,645 | ₩28,382 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,470 | ₩28,114 | ₩27,095 | ₩27,444 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,556 | ₩28,556 | ₩27,122 | ₩27,162 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,449 | ₩28,609 | ₩27,913 | ₩28,047 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,623 | ₩29,011 | ₩28,341 | ₩28,449 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩27,980 | ₩28,944 | ₩27,537 | ₩28,449 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,435 | ₩28,462 | ₩27,497 | ₩27,564 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,422 | ₩29,105 | ₩27,980 | ₩28,502 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,484 | ₩28,341 | ₩27,310 | ₩28,301 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,310 | ₩27,524 | ₩26,532 | ₩27,042 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,283 | ₩27,886 | ₩27,202 | ₩27,444 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,738 | ₩28,315 | ₩27,176 | ₩27,283 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,511 | ₩28,234 | ₩27,243 | ₩27,725 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,859 | ₩28,100 | ₩26,867 | ₩26,961 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,140 | ₩28,636 | ₩27,484 | ₩27,846 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,306 | ₩29,494 | ₩28,006 | ₩28,341 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,797 | ₩29,601 | ₩28,743 | ₩29,507 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,851 | ₩29,266 | ₩28,730 | ₩28,797 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,266 | ₩29,333 | ₩28,288 | ₩28,623 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,320 | ₩29,949 | ₩29,105 | ₩29,561 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,904 | ₩29,641 | ₩28,502 | ₩29,320 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,859 | ₩29,212 | ₩27,792 | ₩28,261 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,470 | ₩27,953 | ₩26,720 | ₩27,310 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,738 | ₩28,221 | ₩27,390 | ₩27,470 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,355 | ₩29,306 | ₩27,779 | ₩27,913 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,717 | ₩28,891 | ₩28,033 | ₩28,542 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,574 | ₩29,601 | ₩28,274 | ₩28,449 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,253 | ₩29,963 | ₩28,998 | ₩29,306 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,266 | ₩29,708 | ₩28,971 | ₩29,266 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,301 | ₩29,400 | ₩28,301 | ₩29,052 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,690 | ₩29,373 | ₩27,939 | ₩28,422 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,390 | ₩28,944 | ₩27,202 | ₩28,743 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,702 | ₩27,283 | ₩25,702 | ₩27,229 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,635 | ₩25,862 | ₩25,179 | ₩25,688 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,573 | ₩26,800 | ₩25,728 | ₩25,769 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,372 | ₩26,532 | ₩26,077 | ₩26,305 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,814 | ₩26,934 | ₩26,291 | ₩26,331 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩26,988 | ₩27,363 | ₩26,532 | ₩26,948 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,487 | ₩27,578 | ₩25,487 | ₩27,122 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩26,104 | ₩26,197 | ₩25,179 | ₩25,233 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,259 | ₩26,479 | ₩25,072 | ₩26,050 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩23,022 | ₩25,608 | ₩23,022 | ₩25,581 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,646 | ₩22,981 | ₩22,311 | ₩22,861 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,419 | ₩22,914 | ₩22,285 | ₩22,620 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,427 | ₩22,673 | ₩21,293 | ₩22,378 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,708 | ₩21,802 | ₩21,293 | ₩21,668 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,124 | ₩22,311 | ₩21,507 | ₩21,601 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩22,070 | ₩22,620 | ₩21,896 | ₩22,084 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,918 | ₩21,883 | ₩20,918 | ₩21,708 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,414 | ₩21,883 | ₩21,052 | ₩21,213 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,958 | ₩21,641 | ₩20,770 | ₩21,213 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,360 | ₩21,936 | ₩20,985 | ₩21,052 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,231 | ₩22,231 | ₩21,266 | ₩21,360 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,620 | ₩22,780 | ₩22,137 | ₩22,432 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,392 | ₩22,794 | ₩22,191 | ₩22,472 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,169 | ₩23,263 | ₩22,365 | ₩22,445 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,486 | ₩22,941 | ₩22,084 | ₩22,914 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,968 | ₩23,209 | ₩22,325 | ₩22,499 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,544 | ₩24,120 | ₩22,968 | ₩23,142 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,919 | ₩24,161 | ₩23,343 | ₩23,397 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,120 | ₩24,362 | ₩23,584 | ₩23,879 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,785 | ₩24,455 | ₩23,625 | ₩24,120 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩23,089 | ₩24,214 | ₩23,062 | ₩23,893 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩23,089 | ₩23,330 | ₩21,896 | ₩23,102 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,770 | ₩23,156 | ₩20,315 | ₩23,129 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩20,985 | ₩21,226 | ₩19,618 | ₩19,792 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,266 | ₩21,333 | ₩20,141 | ₩20,730 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,918 | ₩21,387 | ₩20,529 | ₩21,226 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,695 | ₩22,017 | ₩21,079 | ₩21,239 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,789 | ₩22,097 | ₩21,373 | ₩21,628 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,132 | ₩21,829 | ₩21,065 | ₩21,454 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,636 | ₩21,186 | ₩20,636 | ₩20,918 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,288 | ₩20,717 | ₩20,047 | ₩20,489 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩21,079 | ₩21,199 | ₩20,301 | ₩20,435 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,395 | ₩21,052 | ₩20,181 | ₩20,985 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,837 | ₩21,065 | ₩20,368 | ₩20,543 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,591 | ₩20,516 | ₩19,578 | ₩20,167 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,658 | ₩19,779 | ₩19,135 | ₩19,645 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,738 | ₩19,819 | ₩18,975 | ₩19,792 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,301 | ₩20,435 | ₩19,966 | ₩20,100 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,122 | ₩20,462 | ₩18,814 | ₩20,141 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,412 | ₩18,894 | ₩18,291 | ₩18,747 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,336 | ₩19,497 | ₩18,291 | ₩18,452 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,444 | ₩20,060 | ₩19,323 | ₩19,524 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,524 | ₩19,712 | ₩19,055 | ₩19,645 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,256 | ₩19,551 | ₩19,149 | ₩19,390 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩19,001 | ₩19,819 | ₩18,800 | ₩19,350 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,135 | ₩19,484 | ₩18,211 | ₩18,318 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,264 | ₩19,162 | ₩18,224 | ₩18,975 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,586 | ₩18,948 | ₩18,506 | ₩18,546 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,921 | ₩19,470 | ₩18,653 | ₩18,720 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,377 | ₩19,403 | ₩18,653 | ₩18,733 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,765 | ₩20,100 | ₩19,162 | ₩19,176 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,832 | ₩20,127 | ₩19,363 | ₩19,470 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,484 | ₩19,993 | ₩18,640 | ₩19,926 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,564 | ₩19,725 | ₩18,961 | ₩19,202 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩19,001 | ₩19,966 | ₩18,331 | ₩19,698 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,435 | ₩20,435 | ₩19,417 | ₩19,618 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,878 | ₩21,172 | ₩20,368 | ₩20,730 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,476 | ₩20,811 | ₩19,872 | ₩20,462 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,926 | ₩20,529 | ₩18,774 | ₩20,006 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,623 | ₩20,623 | ₩19,604 | ₩19,899 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,511 | ₩21,025 | ₩19,457 | ₩20,958 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,104 | ₩19,698 | ₩17,769 | ₩19,618 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,179 | ₩17,179 | ₩16,415 | ₩16,804 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,201 | ₩17,139 | ₩16,201 | ₩17,045 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,326 | ₩17,353 | ₩15,933 | ₩16,308 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,661 | ₩17,916 | ₩17,166 | ₩17,447 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,434 | ₩17,983 | ₩17,139 | ₩17,862 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,402 | ₩17,929 | ₩16,228 | ₩17,608 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,812 | ₩16,281 | ₩15,611 | ₩16,147 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,536 | ₩16,549 | ₩15,625 | ₩15,759 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,943 | ₩18,023 | ₩16,214 | ₩16,630 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,586 | ₩18,747 | ₩17,849 | ₩17,903 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,385 | ₩18,760 | ₩18,117 | ₩18,599 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,836 | ₩18,318 | ₩17,661 | ₩18,224 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,603 | ₩18,117 | ₩16,429 | ₩17,970 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,367 | ₩17,367 | ₩16,335 | ₩16,603 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,166 | ₩18,144 | ₩17,018 | ₩17,474 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,764 | ₩17,273 | ₩16,429 | ₩16,750 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩17,058 | ₩17,326 | ₩16,817 | ₩16,884 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,487 | ₩17,608 | ₩16,978 | ₩17,206 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,635 | ₩17,983 | ₩17,527 | ₩17,621 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,626 | ₩18,680 | ₩17,527 | ₩17,755 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,854 | ₩18,934 | ₩18,251 | ₩18,412 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,082 | ₩19,390 | ₩18,867 | ₩18,934 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,363 | ₩19,926 | ₩18,720 | ₩19,122 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,854 | ₩19,872 | ₩18,774 | ₩19,470 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,372 | ₩18,760 | ₩17,996 | ₩18,693 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,747 | ₩19,122 | ₩18,264 | ₩18,398 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,457 | ₩19,578 | ₩18,975 | ₩19,149 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,479 | ₩20,087 | ₩18,412 | ₩19,537 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,251 | ₩18,573 | ₩18,010 | ₩18,546 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,948 | ₩19,055 | ₩18,412 | ₩18,546 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,122 | ₩19,765 | ₩18,787 | ₩19,028 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,537 | ₩19,913 | ₩18,894 | ₩19,336 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,519 | ₩19,980 | ₩18,519 | ₩19,336 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩19,980 | ₩20,087 | ₩18,492 | ₩18,519 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,288 | ₩20,502 | ₩19,819 | ₩19,846 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,859 | ₩20,744 | ₩19,846 | ₩20,288 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,886 | ₩20,060 | ₩19,283 | ₩19,899 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,765 | ₩19,926 | ₩19,618 | ₩19,765 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,953 | ₩20,141 | ₩19,725 | ₩19,805 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,127 | ₩20,127 | ₩19,551 | ₩19,953 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,578 | ₩20,301 | ₩19,484 | ₩20,234 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,578 | ₩19,658 | ₩19,256 | ₩19,618 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,698 | ₩19,712 | ₩19,310 | ₩19,631 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,524 | ₩19,926 | ₩19,457 | ₩19,779 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,591 | ₩19,832 | ₩19,390 | ₩19,511 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,457 | ₩20,033 | ₩19,310 | ₩19,698 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩19,042 | ₩19,618 | ₩18,908 | ₩19,256 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,653 | ₩19,162 | ₩18,345 | ₩18,961 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,216 | ₩19,216 | ₩17,849 | ₩18,506 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,894 | ₩19,524 | ₩18,854 | ₩19,135 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,465 | ₩18,921 | ₩18,425 | ₩18,774 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,291 | ₩18,666 | ₩18,037 | ₩18,465 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,238 | ₩18,653 | ₩18,238 | ₩18,318 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,546 | ₩18,626 | ₩18,211 | ₩18,452 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,082 | ₩19,256 | ₩18,479 | ₩18,519 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,524 | ₩19,537 | ₩19,015 | ₩19,149 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,604 | ₩19,765 | ₩19,189 | ₩19,524 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,886 | ₩19,899 | ₩19,377 | ₩19,685 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,631 | ₩20,194 | ₩19,618 | ₩19,886 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,939 | ₩20,047 | ₩19,752 | ₩19,886 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,511 | ₩20,342 | ₩19,511 | ₩19,738 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,372 | ₩19,578 | ₩18,372 | ₩19,524 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,439 | ₩18,439 | ₩18,037 | ₩18,372 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,425 | ₩18,774 | ₩18,023 | ₩18,492 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,881 | ₩19,511 | ₩18,358 | ₩18,439 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,774 | ₩19,082 | ₩18,452 | ₩18,707 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,755 | ₩18,747 | ₩17,742 | ₩18,439 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,350 | ₩19,484 | ₩18,291 | ₩18,291 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,591 | ₩19,671 | ₩19,229 | ₩19,564 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,248 | ₩20,435 | ₩19,712 | ₩19,832 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,931 | ₩21,065 | ₩20,422 | ₩20,476 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,945 | ₩21,360 | ₩20,516 | ₩20,757 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,141 | ₩21,333 | ₩20,100 | ₩20,904 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,698 | ₩20,355 | ₩19,042 | ₩19,484 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,960 | ₩23,960 | ₩19,323 | ₩19,631 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,722 | ₩22,352 | ₩21,574 | ₩21,909 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,923 | ₩21,923 | ₩21,414 | ₩21,682 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,936 | ₩22,285 | ₩21,668 | ₩22,271 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,151 | ₩22,365 | ₩21,923 | ₩22,057 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩22,030 | ₩22,392 | ₩21,950 | ₩22,231 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,821 | ₩22,995 | ₩22,151 | ₩22,258 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,933 | ₩24,053 | ₩22,807 | ₩23,249 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,812 | ₩24,348 | ₩23,491 | ₩24,174 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,388 | ₩24,496 | ₩23,584 | ₩23,745 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,732 | ₩24,469 | ₩23,638 | ₩24,134 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,450 | ₩23,785 | ₩23,249 | ₩23,544 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,780 | ₩23,410 | ₩22,633 | ₩23,397 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,950 | ₩22,847 | ₩21,896 | ₩22,807 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,365 | ₩22,687 | ₩21,762 | ₩21,789 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,861 | ₩23,115 | ₩22,499 | ₩22,673 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩23,048 | ₩23,424 | ₩22,861 | ₩22,981 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,204 | ₩23,182 | ₩22,110 | ₩23,008 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩22,057 | ₩22,553 | ₩21,909 | ₩22,432 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,633 | ₩22,995 | ₩21,708 | ₩21,762 | -3.85% | 415.1만 |
|---|