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 | ₩21,278 | ₩21,345 | ₩20,583 | ₩20,690 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,677 | ₩21,131 | ₩20,449 | ₩21,064 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,144 | ₩21,251 | ₩20,690 | ₩21,011 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,198 | ₩21,438 | ₩20,824 | ₩21,265 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,781 | ₩20,476 | ₩19,634 | ₩20,182 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,714 | ₩20,102 | ₩19,180 | ₩19,741 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,621 | ₩19,835 | ₩18,886 | ₩19,407 | -1.09% | 505만 |
| 2026.09.30 | ₩19,674 | ₩20,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,581 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,489 | ₩20,489 | ₩19,233 | ₩19,527 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,917 | ₩20,917 | ₩20,316 | ₩20,369 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,610 | ₩21,251 | ₩20,596 | ₩20,917 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,610 | ₩20,797 | ₩19,781 | ₩20,703 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,064 | ₩21,238 | ₩20,770 | ₩20,797 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩21,920 | ₩22,628 | ₩21,158 | ₩21,251 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩21,933 | ₩22,174 | ₩21,438 | ₩21,559 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩23,016 | ₩23,243 | ₩21,933 | ₩21,986 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,858 | ₩23,858 | ₩23,243 | ₩23,336 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,670 | ₩23,844 | ₩23,283 | ₩23,644 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩24,005 | ₩24,112 | ₩23,537 | ₩23,711 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,817 | ₩24,125 | ₩23,417 | ₩24,058 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,243 | ₩23,898 | ₩22,869 | ₩23,817 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,708 | ₩23,016 | ₩22,468 | ₩22,869 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,628 | ₩23,684 | ₩22,508 | ₩22,949 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,641 | ₩22,882 | ₩22,387 | ₩22,655 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,909 | ₩23,323 | ₩22,748 | ₩22,815 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,788 | ₩23,136 | ₩22,521 | ₩22,989 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,093 | ₩22,962 | ₩22,000 | ₩22,574 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,414 | ₩22,414 | ₩21,706 | ₩21,920 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,136 | ₩23,323 | ₩22,214 | ₩22,334 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,270 | ₩23,871 | ₩23,016 | ₩23,203 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,791 | ₩23,831 | ₩23,109 | ₩23,163 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,711 | ₩24,018 | ₩23,002 | ₩23,858 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,593 | ₩24,740 | ₩23,711 | ₩23,724 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩24,940 | ₩25,087 | ₩24,325 | ₩24,406 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,780 | ₩25,234 | ₩24,606 | ₩24,927 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,660 | ₩24,900 | ₩24,339 | ₩24,646 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,673 | ₩25,087 | ₩24,365 | ₩24,807 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩24,954 | ₩25,020 | ₩24,406 | ₩24,446 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,114 | ₩25,689 | ₩24,633 | ₩24,927 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,167 | ₩25,461 | ₩24,980 | ₩25,114 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,595 | ₩25,662 | ₩24,954 | ₩25,194 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,448 | ₩25,929 | ₩25,034 | ₩25,622 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,408 | ₩25,836 | ₩25,248 | ₩25,568 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,758 | ₩26,758 | ₩25,154 | ₩25,194 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩26,972 | ₩27,520 | ₩26,491 | ₩26,972 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,745 | ₩27,506 | ₩25,608 | ₩26,905 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,785 | ₩26,945 | ₩26,023 | ₩26,223 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,745 | ₩27,333 | ₩26,477 | ₩26,785 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,453 | ₩27,653 | ₩26,624 | ₩26,704 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,533 | ₩27,760 | ₩27,025 | ₩27,440 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,161 | ₩28,242 | ₩27,386 | ₩27,426 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩28,014 | ₩28,656 | ₩28,014 | ₩28,335 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,389 | ₩28,549 | ₩27,961 | ₩28,175 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,573 | ₩28,429 | ₩27,573 | ₩28,308 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,399 | ₩28,041 | ₩27,025 | ₩27,373 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,482 | ₩28,482 | ₩27,052 | ₩27,092 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,375 | ₩28,536 | ₩27,841 | ₩27,974 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,549 | ₩28,937 | ₩28,268 | ₩28,375 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩27,907 | ₩28,870 | ₩27,466 | ₩28,375 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,362 | ₩28,389 | ₩27,426 | ₩27,493 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,348 | ₩29,030 | ₩27,907 | ₩28,429 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,413 | ₩28,268 | ₩27,239 | ₩28,228 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,239 | ₩27,453 | ₩26,464 | ₩26,972 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,212 | ₩27,814 | ₩27,132 | ₩27,373 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,667 | ₩28,242 | ₩27,105 | ₩27,212 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,440 | ₩28,161 | ₩27,172 | ₩27,653 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,787 | ₩28,028 | ₩26,798 | ₩26,892 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,068 | ₩28,562 | ₩27,413 | ₩27,774 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,231 | ₩29,418 | ₩27,934 | ₩28,268 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,723 | ₩29,525 | ₩28,669 | ₩29,431 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,776 | ₩29,190 | ₩28,656 | ₩28,723 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,190 | ₩29,257 | ₩28,215 | ₩28,549 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,244 | ₩29,872 | ₩29,030 | ₩29,485 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,830 | ₩29,565 | ₩28,429 | ₩29,244 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,787 | ₩29,137 | ₩27,720 | ₩28,188 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,399 | ₩27,881 | ₩26,651 | ₩27,239 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,667 | ₩28,148 | ₩27,319 | ₩27,399 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,282 | ₩29,231 | ₩27,707 | ₩27,841 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,642 | ₩28,816 | ₩27,961 | ₩28,469 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,498 | ₩29,525 | ₩28,201 | ₩28,375 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,177 | ₩29,885 | ₩28,923 | ₩29,231 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,190 | ₩29,632 | ₩28,896 | ₩29,190 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,228 | ₩29,324 | ₩28,228 | ₩28,977 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,616 | ₩29,297 | ₩27,867 | ₩28,348 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,319 | ₩28,870 | ₩27,132 | ₩28,669 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,635 | ₩27,212 | ₩25,635 | ₩27,159 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,568 | ₩25,796 | ₩25,114 | ₩25,622 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,504 | ₩26,731 | ₩25,662 | ₩25,702 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,304 | ₩26,464 | ₩26,009 | ₩26,237 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,745 | ₩26,865 | ₩26,223 | ₩26,263 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩26,918 | ₩27,293 | ₩26,464 | ₩26,878 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,421 | ₩27,506 | ₩25,421 | ₩27,052 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩26,036 | ₩26,130 | ₩25,114 | ₩25,167 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,194 | ₩26,410 | ₩25,007 | ₩25,983 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩22,962 | ₩25,542 | ₩22,962 | ₩25,515 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,588 | ₩22,922 | ₩22,254 | ₩22,802 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,361 | ₩22,855 | ₩22,227 | ₩22,561 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,372 | ₩22,615 | ₩21,238 | ₩22,321 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,652 | ₩21,746 | ₩21,238 | ₩21,612 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,067 | ₩22,254 | ₩21,452 | ₩21,545 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩22,013 | ₩22,561 | ₩21,839 | ₩22,027 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,864 | ₩21,826 | ₩20,864 | ₩21,652 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,358 | ₩21,826 | ₩20,997 | ₩21,158 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,904 | ₩21,585 | ₩20,717 | ₩21,158 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,305 | ₩21,879 | ₩20,931 | ₩20,997 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,174 | ₩22,174 | ₩21,211 | ₩21,305 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,561 | ₩22,722 | ₩22,080 | ₩22,374 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,334 | ₩22,735 | ₩22,133 | ₩22,414 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,109 | ₩23,203 | ₩22,307 | ₩22,387 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,427 | ₩22,882 | ₩22,027 | ₩22,855 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,909 | ₩23,149 | ₩22,267 | ₩22,441 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,483 | ₩24,058 | ₩22,909 | ₩23,082 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,858 | ₩24,098 | ₩23,283 | ₩23,336 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,058 | ₩24,299 | ₩23,523 | ₩23,817 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,724 | ₩24,392 | ₩23,564 | ₩24,058 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩23,029 | ₩24,152 | ₩23,002 | ₩23,831 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩23,029 | ₩23,270 | ₩21,839 | ₩23,042 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,717 | ₩23,096 | ₩20,262 | ₩23,069 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩20,931 | ₩21,171 | ₩19,567 | ₩19,741 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,211 | ₩21,278 | ₩20,088 | ₩20,677 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,864 | ₩21,331 | ₩20,476 | ₩21,171 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,639 | ₩21,960 | ₩21,024 | ₩21,184 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,732 | ₩22,040 | ₩21,318 | ₩21,572 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,078 | ₩21,773 | ₩21,011 | ₩21,398 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,583 | ₩21,131 | ₩20,583 | ₩20,864 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,236 | ₩20,663 | ₩19,995 | ₩20,436 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩21,024 | ₩21,144 | ₩20,249 | ₩20,383 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,342 | ₩20,997 | ₩20,129 | ₩20,931 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,784 | ₩21,011 | ₩20,316 | ₩20,489 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,541 | ₩20,463 | ₩19,527 | ₩20,115 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,607 | ₩19,728 | ₩19,086 | ₩19,594 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,688 | ₩19,768 | ₩18,926 | ₩19,741 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,249 | ₩20,383 | ₩19,915 | ₩20,048 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,073 | ₩20,409 | ₩18,765 | ₩20,088 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,364 | ₩18,845 | ₩18,244 | ₩18,698 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,287 | ₩19,447 | ₩18,244 | ₩18,404 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,393 | ₩20,008 | ₩19,273 | ₩19,474 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,474 | ₩19,661 | ₩19,006 | ₩19,594 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,206 | ₩19,500 | ₩19,099 | ₩19,340 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩18,952 | ₩19,768 | ₩18,752 | ₩19,300 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,086 | ₩19,434 | ₩18,164 | ₩18,271 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,217 | ₩19,113 | ₩18,177 | ₩18,926 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,538 | ₩18,899 | ₩18,458 | ₩18,498 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,872 | ₩19,420 | ₩18,605 | ₩18,672 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,327 | ₩19,353 | ₩18,605 | ₩18,685 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,714 | ₩20,048 | ₩19,113 | ₩19,126 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,781 | ₩20,075 | ₩19,313 | ₩19,420 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,434 | ₩19,941 | ₩18,592 | ₩19,875 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,514 | ₩19,674 | ₩18,912 | ₩19,153 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩18,952 | ₩19,915 | ₩18,284 | ₩19,647 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,383 | ₩20,383 | ₩19,367 | ₩19,567 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,824 | ₩21,118 | ₩20,316 | ₩20,677 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,423 | ₩20,757 | ₩19,821 | ₩20,409 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,875 | ₩20,476 | ₩18,725 | ₩19,955 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,570 | ₩20,570 | ₩19,554 | ₩19,848 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,460 | ₩20,971 | ₩19,407 | ₩20,904 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,057 | ₩19,647 | ₩17,723 | ₩19,567 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,135 | ₩17,135 | ₩16,373 | ₩16,760 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,159 | ₩17,095 | ₩16,159 | ₩17,001 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,282 | ₩17,308 | ₩15,892 | ₩16,266 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,616 | ₩17,870 | ₩17,121 | ₩17,402 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,389 | ₩17,937 | ₩17,095 | ₩17,816 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,359 | ₩17,883 | ₩16,186 | ₩17,562 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,771 | ₩16,239 | ₩15,571 | ₩16,106 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,493 | ₩16,507 | ₩15,584 | ₩15,718 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,897 | ₩17,977 | ₩16,172 | ₩16,587 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,538 | ₩18,698 | ₩17,803 | ₩17,856 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,338 | ₩18,712 | ₩18,070 | ₩18,551 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,790 | ₩18,271 | ₩17,616 | ₩18,177 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,560 | ₩18,070 | ₩16,386 | ₩17,923 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,322 | ₩17,322 | ₩16,293 | ₩16,560 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,121 | ₩18,097 | ₩16,974 | ₩17,429 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,720 | ₩17,228 | ₩16,386 | ₩16,707 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩17,014 | ₩17,282 | ₩16,774 | ₩16,841 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,442 | ₩17,562 | ₩16,934 | ₩17,161 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,589 | ₩17,937 | ₩17,482 | ₩17,576 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,578 | ₩18,632 | ₩17,482 | ₩17,709 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,805 | ₩18,886 | ₩18,204 | ₩18,364 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,033 | ₩19,340 | ₩18,819 | ₩18,886 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,313 | ₩19,875 | ₩18,672 | ₩19,073 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,805 | ₩19,821 | ₩18,725 | ₩19,420 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,324 | ₩18,712 | ₩17,950 | ₩18,645 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,698 | ₩19,073 | ₩18,217 | ₩18,351 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,407 | ₩19,527 | ₩18,926 | ₩19,099 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,431 | ₩20,035 | ₩18,364 | ₩19,487 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,204 | ₩18,525 | ₩17,963 | ₩18,498 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,899 | ₩19,006 | ₩18,364 | ₩18,498 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,073 | ₩19,714 | ₩18,739 | ₩18,979 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,487 | ₩19,861 | ₩18,845 | ₩19,287 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,471 | ₩19,928 | ₩18,471 | ₩19,287 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩19,928 | ₩20,035 | ₩18,445 | ₩18,471 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,236 | ₩20,449 | ₩19,768 | ₩19,794 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,808 | ₩20,690 | ₩19,794 | ₩20,236 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,835 | ₩20,008 | ₩19,233 | ₩19,848 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,714 | ₩19,875 | ₩19,567 | ₩19,714 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,901 | ₩20,088 | ₩19,674 | ₩19,754 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,075 | ₩20,075 | ₩19,500 | ₩19,901 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,527 | ₩20,249 | ₩19,434 | ₩20,182 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,527 | ₩19,607 | ₩19,206 | ₩19,567 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,647 | ₩19,661 | ₩19,260 | ₩19,581 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,474 | ₩19,875 | ₩19,407 | ₩19,728 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,541 | ₩19,781 | ₩19,340 | ₩19,460 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,407 | ₩19,982 | ₩19,260 | ₩19,647 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩18,993 | ₩19,567 | ₩18,859 | ₩19,206 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,605 | ₩19,113 | ₩18,298 | ₩18,912 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,166 | ₩19,166 | ₩17,803 | ₩18,458 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,845 | ₩19,474 | ₩18,805 | ₩19,086 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,418 | ₩18,872 | ₩18,378 | ₩18,725 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,244 | ₩18,618 | ₩17,990 | ₩18,418 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,191 | ₩18,605 | ₩18,191 | ₩18,271 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,498 | ₩18,578 | ₩18,164 | ₩18,404 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,033 | ₩19,206 | ₩18,431 | ₩18,471 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,474 | ₩19,487 | ₩18,966 | ₩19,099 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,554 | ₩19,714 | ₩19,140 | ₩19,474 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,835 | ₩19,848 | ₩19,327 | ₩19,634 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,581 | ₩20,142 | ₩19,567 | ₩19,835 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,888 | ₩19,995 | ₩19,701 | ₩19,835 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,460 | ₩20,289 | ₩19,460 | ₩19,688 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,324 | ₩19,527 | ₩18,324 | ₩19,474 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,391 | ₩18,391 | ₩17,990 | ₩18,324 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,378 | ₩18,725 | ₩17,977 | ₩18,445 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,832 | ₩19,460 | ₩18,311 | ₩18,391 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,725 | ₩19,033 | ₩18,404 | ₩18,658 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,709 | ₩18,698 | ₩17,696 | ₩18,391 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,300 | ₩19,434 | ₩18,244 | ₩18,244 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,541 | ₩19,621 | ₩19,180 | ₩19,514 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,195 | ₩20,383 | ₩19,661 | ₩19,781 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,877 | ₩21,011 | ₩20,369 | ₩20,423 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,890 | ₩21,305 | ₩20,463 | ₩20,703 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,088 | ₩21,278 | ₩20,048 | ₩20,850 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,647 | ₩20,302 | ₩18,993 | ₩19,434 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,898 | ₩23,898 | ₩19,273 | ₩19,581 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,666 | ₩22,294 | ₩21,519 | ₩21,853 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,866 | ₩21,866 | ₩21,358 | ₩21,626 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,879 | ₩22,227 | ₩21,612 | ₩22,214 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,093 | ₩22,307 | ₩21,866 | ₩22,000 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩21,973 | ₩22,334 | ₩21,893 | ₩22,174 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,762 | ₩22,935 | ₩22,093 | ₩22,200 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,871 | ₩23,991 | ₩22,748 | ₩23,189 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,751 | ₩24,285 | ₩23,430 | ₩24,112 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,325 | ₩24,432 | ₩23,523 | ₩23,684 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,670 | ₩24,406 | ₩23,577 | ₩24,071 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,390 | ₩23,724 | ₩23,189 | ₩23,483 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,722 | ₩23,350 | ₩22,574 | ₩23,336 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,893 | ₩22,788 | ₩21,839 | ₩22,748 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,307 | ₩22,628 | ₩21,706 | ₩21,732 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,802 | ₩23,056 | ₩22,441 | ₩22,615 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩22,989 | ₩23,363 | ₩22,802 | ₩22,922 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,147 | ₩23,122 | ₩22,053 | ₩22,949 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩22,000 | ₩22,494 | ₩21,853 | ₩22,374 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,574 | ₩22,935 | ₩21,652 | ₩21,706 | -3.85% | 415.1만 |
|---|