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 | ₩21,245 | ₩21,312 | ₩20,551 | ₩20,658 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,644 | ₩21,098 | ₩20,418 | ₩21,031 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,111 | ₩21,218 | ₩20,658 | ₩20,978 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,165 | ₩21,405 | ₩20,791 | ₩21,232 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,750 | ₩20,444 | ₩19,604 | ₩20,151 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,684 | ₩20,071 | ₩19,150 | ₩19,710 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,590 | ₩19,804 | ₩18,856 | ₩19,377 | -1.09% | 505만 |
| 2026.09.30 | ₩19,644 | ₩20,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,550 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,458 | ₩20,458 | ₩19,203 | ₩19,497 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,885 | ₩20,885 | ₩20,284 | ₩20,337 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,578 | ₩21,218 | ₩20,564 | ₩20,885 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,578 | ₩20,765 | ₩19,750 | ₩20,671 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,031 | ₩21,205 | ₩20,738 | ₩20,765 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩21,885 | ₩22,593 | ₩21,125 | ₩21,218 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩21,899 | ₩22,139 | ₩21,405 | ₩21,525 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩22,980 | ₩23,207 | ₩21,899 | ₩21,952 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,820 | ₩23,820 | ₩23,207 | ₩23,300 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,634 | ₩23,807 | ₩23,247 | ₩23,607 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩23,967 | ₩24,074 | ₩23,500 | ₩23,674 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,780 | ₩24,087 | ₩23,380 | ₩24,021 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,207 | ₩23,861 | ₩22,833 | ₩23,780 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,673 | ₩22,980 | ₩22,433 | ₩22,833 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,593 | ₩23,647 | ₩22,473 | ₩22,913 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,606 | ₩22,846 | ₩22,353 | ₩22,619 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,873 | ₩23,287 | ₩22,713 | ₩22,780 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,753 | ₩23,100 | ₩22,486 | ₩22,953 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,059 | ₩22,926 | ₩21,966 | ₩22,539 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,379 | ₩22,379 | ₩21,672 | ₩21,885 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,100 | ₩23,287 | ₩22,179 | ₩22,299 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,233 | ₩23,834 | ₩22,980 | ₩23,167 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,754 | ₩23,794 | ₩23,073 | ₩23,127 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,674 | ₩23,981 | ₩22,966 | ₩23,820 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,554 | ₩24,701 | ₩23,674 | ₩23,687 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩24,901 | ₩25,048 | ₩24,288 | ₩24,368 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,741 | ₩25,195 | ₩24,568 | ₩24,888 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,621 | ₩24,861 | ₩24,301 | ₩24,608 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,634 | ₩25,048 | ₩24,328 | ₩24,768 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩24,915 | ₩24,981 | ₩24,368 | ₩24,408 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,075 | ₩25,649 | ₩24,594 | ₩24,888 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,128 | ₩25,422 | ₩24,941 | ₩25,075 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,555 | ₩25,622 | ₩24,915 | ₩25,155 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,409 | ₩25,889 | ₩24,995 | ₩25,582 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,368 | ₩25,795 | ₩25,208 | ₩25,529 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,716 | ₩26,716 | ₩25,115 | ₩25,155 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩26,930 | ₩27,477 | ₩26,449 | ₩26,930 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,703 | ₩27,464 | ₩25,569 | ₩26,863 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,743 | ₩26,903 | ₩25,982 | ₩26,182 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,703 | ₩27,290 | ₩26,436 | ₩26,743 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,410 | ₩27,610 | ₩26,583 | ₩26,663 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,490 | ₩27,717 | ₩26,983 | ₩27,397 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,117 | ₩28,198 | ₩27,343 | ₩27,384 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩27,971 | ₩28,611 | ₩27,971 | ₩28,291 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,344 | ₩28,504 | ₩27,917 | ₩28,131 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,530 | ₩28,384 | ₩27,530 | ₩28,264 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,357 | ₩27,997 | ₩26,983 | ₩27,330 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,438 | ₩28,438 | ₩27,010 | ₩27,050 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,331 | ₩28,491 | ₩27,797 | ₩27,931 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,504 | ₩28,891 | ₩28,224 | ₩28,331 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩27,864 | ₩28,825 | ₩27,424 | ₩28,331 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,318 | ₩28,344 | ₩27,384 | ₩27,450 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,304 | ₩28,985 | ₩27,864 | ₩28,384 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,370 | ₩28,224 | ₩27,197 | ₩28,184 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,197 | ₩27,410 | ₩26,423 | ₩26,930 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,170 | ₩27,771 | ₩27,090 | ₩27,330 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,624 | ₩28,198 | ₩27,063 | ₩27,170 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,397 | ₩28,117 | ₩27,130 | ₩27,610 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,744 | ₩27,984 | ₩26,756 | ₩26,850 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,024 | ₩28,518 | ₩27,370 | ₩27,730 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,185 | ₩29,372 | ₩27,891 | ₩28,224 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,678 | ₩29,479 | ₩28,625 | ₩29,385 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,731 | ₩29,145 | ₩28,611 | ₩28,678 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,145 | ₩29,212 | ₩28,171 | ₩28,504 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,198 | ₩29,826 | ₩28,985 | ₩29,439 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,785 | ₩29,519 | ₩28,384 | ₩29,198 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,744 | ₩29,092 | ₩27,677 | ₩28,144 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,357 | ₩27,837 | ₩26,610 | ₩27,197 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,624 | ₩28,104 | ₩27,277 | ₩27,357 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,238 | ₩29,185 | ₩27,664 | ₩27,797 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,598 | ₩28,771 | ₩27,917 | ₩28,424 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,452 | ₩29,479 | ₩28,158 | ₩28,331 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,132 | ₩29,839 | ₩28,878 | ₩29,185 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,145 | ₩29,585 | ₩28,851 | ₩29,145 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,184 | ₩29,278 | ₩28,184 | ₩28,932 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,571 | ₩29,252 | ₩27,824 | ₩28,304 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,277 | ₩28,825 | ₩27,090 | ₩28,625 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,595 | ₩27,170 | ₩25,595 | ₩27,117 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,529 | ₩25,755 | ₩25,075 | ₩25,582 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,463 | ₩26,690 | ₩25,622 | ₩25,662 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,263 | ₩26,423 | ₩25,969 | ₩26,196 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,703 | ₩26,823 | ₩26,182 | ₩26,223 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩26,876 | ₩27,250 | ₩26,423 | ₩26,836 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,382 | ₩27,464 | ₩25,382 | ₩27,010 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩25,996 | ₩26,089 | ₩25,075 | ₩25,128 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,155 | ₩26,369 | ₩24,968 | ₩25,942 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩22,926 | ₩25,502 | ₩22,926 | ₩25,475 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,553 | ₩22,886 | ₩22,219 | ₩22,766 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,326 | ₩22,820 | ₩22,192 | ₩22,526 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,338 | ₩22,579 | ₩21,205 | ₩22,286 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,619 | ₩21,712 | ₩21,205 | ₩21,579 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,032 | ₩22,219 | ₩21,418 | ₩21,512 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩21,979 | ₩22,526 | ₩21,805 | ₩21,992 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,831 | ₩21,792 | ₩20,831 | ₩21,619 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,325 | ₩21,792 | ₩20,965 | ₩21,125 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,871 | ₩21,552 | ₩20,684 | ₩21,125 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,272 | ₩21,845 | ₩20,898 | ₩20,965 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,139 | ₩22,139 | ₩21,178 | ₩21,272 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,526 | ₩22,686 | ₩22,046 | ₩22,339 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,299 | ₩22,700 | ₩22,099 | ₩22,379 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,073 | ₩23,167 | ₩22,272 | ₩22,353 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,393 | ₩22,846 | ₩21,992 | ₩22,820 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,873 | ₩23,113 | ₩22,232 | ₩22,406 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,447 | ₩24,021 | ₩22,873 | ₩23,046 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,820 | ₩24,061 | ₩23,247 | ₩23,300 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,021 | ₩24,261 | ₩23,487 | ₩23,780 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,687 | ₩24,354 | ₩23,527 | ₩24,021 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩22,993 | ₩24,114 | ₩22,966 | ₩23,794 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩22,993 | ₩23,233 | ₩21,805 | ₩23,006 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,684 | ₩23,060 | ₩20,231 | ₩23,033 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩20,898 | ₩21,138 | ₩19,537 | ₩19,710 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,178 | ₩21,245 | ₩20,057 | ₩20,644 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,831 | ₩21,298 | ₩20,444 | ₩21,138 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,605 | ₩21,926 | ₩20,991 | ₩21,152 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,699 | ₩22,006 | ₩21,285 | ₩21,539 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,045 | ₩21,739 | ₩20,978 | ₩21,365 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,551 | ₩21,098 | ₩20,551 | ₩20,831 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,204 | ₩20,631 | ₩19,964 | ₩20,404 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩20,991 | ₩21,111 | ₩20,217 | ₩20,351 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,311 | ₩20,965 | ₩20,097 | ₩20,898 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,751 | ₩20,978 | ₩20,284 | ₩20,458 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,510 | ₩20,431 | ₩19,497 | ₩20,084 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,577 | ₩19,697 | ₩19,056 | ₩19,563 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,657 | ₩19,737 | ₩18,896 | ₩19,710 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,217 | ₩20,351 | ₩19,884 | ₩20,017 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,043 | ₩20,378 | ₩18,736 | ₩20,057 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,336 | ₩18,816 | ₩18,216 | ₩18,669 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,257 | ₩19,417 | ₩18,216 | ₩18,376 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,363 | ₩19,977 | ₩19,243 | ₩19,443 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,443 | ₩19,630 | ₩18,976 | ₩19,563 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,176 | ₩19,470 | ₩19,070 | ₩19,310 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩18,923 | ₩19,737 | ₩18,723 | ₩19,270 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,056 | ₩19,403 | ₩18,136 | ₩18,242 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,189 | ₩19,083 | ₩18,149 | ₩18,896 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,509 | ₩18,870 | ₩18,429 | ₩18,469 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,843 | ₩19,390 | ₩18,576 | ₩18,643 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,297 | ₩19,323 | ₩18,576 | ₩18,656 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,684 | ₩20,017 | ₩19,083 | ₩19,096 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,750 | ₩20,044 | ₩19,283 | ₩19,390 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,403 | ₩19,910 | ₩18,563 | ₩19,844 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,483 | ₩19,644 | ₩18,883 | ₩19,123 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩18,923 | ₩19,884 | ₩18,256 | ₩19,617 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,351 | ₩20,351 | ₩19,337 | ₩19,537 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,791 | ₩21,085 | ₩20,284 | ₩20,644 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,391 | ₩20,724 | ₩19,790 | ₩20,378 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,844 | ₩20,444 | ₩18,696 | ₩19,924 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,538 | ₩20,538 | ₩19,523 | ₩19,817 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,430 | ₩20,938 | ₩19,377 | ₩20,871 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,029 | ₩19,617 | ₩17,695 | ₩19,537 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,108 | ₩17,108 | ₩16,347 | ₩16,734 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,134 | ₩17,068 | ₩16,134 | ₩16,975 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,255 | ₩17,282 | ₩15,867 | ₩16,241 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,588 | ₩17,842 | ₩17,095 | ₩17,375 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,362 | ₩17,909 | ₩17,068 | ₩17,789 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,334 | ₩17,855 | ₩16,161 | ₩17,535 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,747 | ₩16,214 | ₩15,547 | ₩16,080 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,467 | ₩16,481 | ₩15,560 | ₩15,693 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,869 | ₩17,949 | ₩16,147 | ₩16,561 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,509 | ₩18,669 | ₩17,775 | ₩17,829 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,309 | ₩18,683 | ₩18,042 | ₩18,523 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,762 | ₩18,242 | ₩17,588 | ₩18,149 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,534 | ₩18,042 | ₩16,361 | ₩17,895 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,295 | ₩17,295 | ₩16,267 | ₩16,534 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,095 | ₩18,069 | ₩16,948 | ₩17,402 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,694 | ₩17,201 | ₩16,361 | ₩16,681 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩16,988 | ₩17,255 | ₩16,748 | ₩16,814 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,415 | ₩17,535 | ₩16,908 | ₩17,135 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,562 | ₩17,909 | ₩17,455 | ₩17,548 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,549 | ₩18,603 | ₩17,455 | ₩17,682 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,776 | ₩18,856 | ₩18,176 | ₩18,336 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,003 | ₩19,310 | ₩18,789 | ₩18,856 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,283 | ₩19,844 | ₩18,643 | ₩19,043 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,776 | ₩19,790 | ₩18,696 | ₩19,390 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,296 | ₩18,683 | ₩17,922 | ₩18,616 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,669 | ₩19,043 | ₩18,189 | ₩18,322 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,377 | ₩19,497 | ₩18,896 | ₩19,070 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,402 | ₩20,004 | ₩18,336 | ₩19,457 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,176 | ₩18,496 | ₩17,935 | ₩18,469 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,870 | ₩18,976 | ₩18,336 | ₩18,469 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,043 | ₩19,684 | ₩18,709 | ₩18,950 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,457 | ₩19,830 | ₩18,816 | ₩19,257 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,443 | ₩19,897 | ₩18,443 | ₩19,257 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩19,897 | ₩20,004 | ₩18,416 | ₩18,443 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,204 | ₩20,418 | ₩19,737 | ₩19,764 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,777 | ₩20,658 | ₩19,764 | ₩20,204 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,804 | ₩19,977 | ₩19,203 | ₩19,817 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,684 | ₩19,844 | ₩19,537 | ₩19,684 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,870 | ₩20,057 | ₩19,644 | ₩19,724 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,044 | ₩20,044 | ₩19,470 | ₩19,870 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,497 | ₩20,217 | ₩19,403 | ₩20,151 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,497 | ₩19,577 | ₩19,176 | ₩19,537 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,617 | ₩19,630 | ₩19,230 | ₩19,550 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,443 | ₩19,844 | ₩19,377 | ₩19,697 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,510 | ₩19,750 | ₩19,310 | ₩19,430 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,377 | ₩19,950 | ₩19,230 | ₩19,617 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩18,963 | ₩19,537 | ₩18,830 | ₩19,176 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,576 | ₩19,083 | ₩18,269 | ₩18,883 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,136 | ₩19,136 | ₩17,775 | ₩18,429 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,816 | ₩19,443 | ₩18,776 | ₩19,056 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,389 | ₩18,843 | ₩18,349 | ₩18,696 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,216 | ₩18,589 | ₩17,962 | ₩18,389 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,162 | ₩18,576 | ₩18,162 | ₩18,242 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,469 | ₩18,549 | ₩18,136 | ₩18,376 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,003 | ₩19,176 | ₩18,402 | ₩18,443 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,443 | ₩19,457 | ₩18,936 | ₩19,070 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,523 | ₩19,684 | ₩19,110 | ₩19,443 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,804 | ₩19,817 | ₩19,297 | ₩19,604 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,550 | ₩20,111 | ₩19,537 | ₩19,804 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,857 | ₩19,964 | ₩19,670 | ₩19,804 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,430 | ₩20,257 | ₩19,430 | ₩19,657 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,296 | ₩19,497 | ₩18,296 | ₩19,443 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,362 | ₩18,362 | ₩17,962 | ₩18,296 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,349 | ₩18,696 | ₩17,949 | ₩18,416 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,803 | ₩19,430 | ₩18,282 | ₩18,362 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,696 | ₩19,003 | ₩18,376 | ₩18,629 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,682 | ₩18,669 | ₩17,669 | ₩18,362 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,270 | ₩19,403 | ₩18,216 | ₩18,216 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,510 | ₩19,590 | ₩19,150 | ₩19,483 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,164 | ₩20,351 | ₩19,630 | ₩19,750 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,845 | ₩20,978 | ₩20,337 | ₩20,391 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,858 | ₩21,272 | ₩20,431 | ₩20,671 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,057 | ₩21,245 | ₩20,017 | ₩20,818 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,617 | ₩20,271 | ₩18,963 | ₩19,403 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,861 | ₩23,861 | ₩19,243 | ₩19,550 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,632 | ₩22,259 | ₩21,485 | ₩21,819 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,832 | ₩21,832 | ₩21,325 | ₩21,592 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,845 | ₩22,192 | ₩21,579 | ₩22,179 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,059 | ₩22,272 | ₩21,832 | ₩21,966 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩21,939 | ₩22,299 | ₩21,859 | ₩22,139 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,726 | ₩22,900 | ₩22,059 | ₩22,166 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,834 | ₩23,954 | ₩22,713 | ₩23,153 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,714 | ₩24,248 | ₩23,393 | ₩24,074 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,288 | ₩24,394 | ₩23,487 | ₩23,647 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,634 | ₩24,368 | ₩23,540 | ₩24,034 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,353 | ₩23,687 | ₩23,153 | ₩23,447 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,686 | ₩23,313 | ₩22,539 | ₩23,300 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,859 | ₩22,753 | ₩21,805 | ₩22,713 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,272 | ₩22,593 | ₩21,672 | ₩21,699 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,766 | ₩23,020 | ₩22,406 | ₩22,579 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩22,953 | ₩23,327 | ₩22,766 | ₩22,886 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,112 | ₩23,087 | ₩22,019 | ₩22,913 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩21,966 | ₩22,459 | ₩21,819 | ₩22,339 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,539 | ₩22,900 | ₩21,619 | ₩21,672 | -3.85% | 415.1만 |
|---|