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 | ₩21,253 | ₩21,320 | ₩20,559 | ₩20,665 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,652 | ₩21,106 | ₩20,425 | ₩21,039 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,119 | ₩21,226 | ₩20,665 | ₩20,986 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,173 | ₩21,413 | ₩20,799 | ₩21,240 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,758 | ₩20,452 | ₩19,611 | ₩20,158 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,691 | ₩20,078 | ₩19,157 | ₩19,718 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,598 | ₩19,811 | ₩18,863 | ₩19,384 | -1.09% | 505만 |
| 2026.09.30 | ₩19,651 | ₩20,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,557 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,465 | ₩20,465 | ₩19,210 | ₩19,504 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,892 | ₩20,892 | ₩20,292 | ₩20,345 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,585 | ₩21,226 | ₩20,572 | ₩20,892 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,585 | ₩20,772 | ₩19,758 | ₩20,679 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,039 | ₩21,213 | ₩20,746 | ₩20,772 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩21,894 | ₩22,601 | ₩21,133 | ₩21,226 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩21,907 | ₩22,147 | ₩21,413 | ₩21,533 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩22,988 | ₩23,215 | ₩21,907 | ₩21,960 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,829 | ₩23,829 | ₩23,215 | ₩23,309 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,642 | ₩23,816 | ₩23,255 | ₩23,616 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩23,976 | ₩24,083 | ₩23,509 | ₩23,683 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,789 | ₩24,096 | ₩23,389 | ₩24,030 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,215 | ₩23,869 | ₩22,842 | ₩23,789 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,681 | ₩22,988 | ₩22,441 | ₩22,842 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,601 | ₩23,656 | ₩22,481 | ₩22,922 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,615 | ₩22,855 | ₩22,361 | ₩22,628 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,882 | ₩23,295 | ₩22,721 | ₩22,788 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,761 | ₩23,109 | ₩22,494 | ₩22,962 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,067 | ₩22,935 | ₩21,974 | ₩22,548 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,388 | ₩22,388 | ₩21,680 | ₩21,894 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,109 | ₩23,295 | ₩22,187 | ₩22,308 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,242 | ₩23,843 | ₩22,988 | ₩23,175 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,763 | ₩23,803 | ₩23,082 | ₩23,135 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,683 | ₩23,990 | ₩22,975 | ₩23,829 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,564 | ₩24,710 | ₩23,683 | ₩23,696 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩24,911 | ₩25,058 | ₩24,297 | ₩24,377 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,751 | ₩25,204 | ₩24,577 | ₩24,897 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,630 | ₩24,871 | ₩24,310 | ₩24,617 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,644 | ₩25,058 | ₩24,337 | ₩24,777 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩24,924 | ₩24,991 | ₩24,377 | ₩24,417 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,084 | ₩25,658 | ₩24,604 | ₩24,897 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,138 | ₩25,431 | ₩24,951 | ₩25,084 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,565 | ₩25,632 | ₩24,924 | ₩25,164 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,418 | ₩25,899 | ₩25,004 | ₩25,592 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,378 | ₩25,805 | ₩25,218 | ₩25,538 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,726 | ₩26,726 | ₩25,124 | ₩25,164 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩26,940 | ₩27,487 | ₩26,459 | ₩26,940 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,713 | ₩27,474 | ₩25,578 | ₩26,873 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,753 | ₩26,913 | ₩25,992 | ₩26,192 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,713 | ₩27,300 | ₩26,446 | ₩26,753 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,420 | ₩27,621 | ₩26,593 | ₩26,673 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,501 | ₩27,728 | ₩26,993 | ₩27,407 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,128 | ₩28,208 | ₩27,354 | ₩27,394 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩27,981 | ₩28,622 | ₩27,981 | ₩28,302 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,355 | ₩28,515 | ₩27,928 | ₩28,141 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,541 | ₩28,395 | ₩27,541 | ₩28,275 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,367 | ₩28,008 | ₩26,993 | ₩27,340 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,448 | ₩28,448 | ₩27,020 | ₩27,060 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,342 | ₩28,502 | ₩27,808 | ₩27,941 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,515 | ₩28,902 | ₩28,235 | ₩28,342 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩27,874 | ₩28,836 | ₩27,434 | ₩28,342 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,328 | ₩28,355 | ₩27,394 | ₩27,461 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,315 | ₩28,996 | ₩27,874 | ₩28,395 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,380 | ₩28,235 | ₩27,207 | ₩28,195 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,207 | ₩27,420 | ₩26,433 | ₩26,940 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,180 | ₩27,781 | ₩27,100 | ₩27,340 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,634 | ₩28,208 | ₩27,073 | ₩27,180 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,407 | ₩28,128 | ₩27,140 | ₩27,621 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,754 | ₩27,995 | ₩26,766 | ₩26,860 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,035 | ₩28,529 | ₩27,380 | ₩27,741 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,196 | ₩29,383 | ₩27,901 | ₩28,235 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,689 | ₩29,490 | ₩28,635 | ₩29,396 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,742 | ₩29,156 | ₩28,622 | ₩28,689 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,156 | ₩29,223 | ₩28,181 | ₩28,515 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,209 | ₩29,837 | ₩28,996 | ₩29,450 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,796 | ₩29,530 | ₩28,395 | ₩29,209 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,754 | ₩29,103 | ₩27,687 | ₩28,155 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,367 | ₩27,848 | ₩26,620 | ₩27,207 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,634 | ₩28,115 | ₩27,287 | ₩27,367 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,248 | ₩29,196 | ₩27,674 | ₩27,808 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,609 | ₩28,782 | ₩27,928 | ₩28,435 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,463 | ₩29,490 | ₩28,168 | ₩28,342 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,143 | ₩29,850 | ₩28,889 | ₩29,196 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,156 | ₩29,597 | ₩28,862 | ₩29,156 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,195 | ₩29,289 | ₩28,195 | ₩28,942 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,582 | ₩29,263 | ₩27,834 | ₩28,315 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,287 | ₩28,836 | ₩27,100 | ₩28,635 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,605 | ₩27,180 | ₩25,605 | ₩27,127 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,538 | ₩25,765 | ₩25,084 | ₩25,592 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,473 | ₩26,700 | ₩25,632 | ₩25,672 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,272 | ₩26,433 | ₩25,979 | ₩26,206 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,713 | ₩26,833 | ₩26,192 | ₩26,232 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩26,886 | ₩27,260 | ₩26,433 | ₩26,846 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,391 | ₩27,474 | ₩25,391 | ₩27,020 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩26,005 | ₩26,099 | ₩25,084 | ₩25,138 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,164 | ₩26,379 | ₩24,977 | ₩25,952 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩22,935 | ₩25,511 | ₩22,935 | ₩25,485 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,561 | ₩22,895 | ₩22,227 | ₩22,775 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,334 | ₩22,828 | ₩22,201 | ₩22,534 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,346 | ₩22,588 | ₩21,213 | ₩22,294 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,627 | ₩21,720 | ₩21,213 | ₩21,587 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,041 | ₩22,227 | ₩21,426 | ₩21,520 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩21,987 | ₩22,534 | ₩21,814 | ₩22,000 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,839 | ₩21,800 | ₩20,839 | ₩21,627 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,333 | ₩21,800 | ₩20,973 | ₩21,133 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,879 | ₩21,560 | ₩20,692 | ₩21,133 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,280 | ₩21,854 | ₩20,906 | ₩20,973 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,147 | ₩22,147 | ₩21,186 | ₩21,280 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,534 | ₩22,695 | ₩22,054 | ₩22,348 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,308 | ₩22,708 | ₩22,107 | ₩22,388 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,082 | ₩23,175 | ₩22,281 | ₩22,361 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,401 | ₩22,855 | ₩22,000 | ₩22,828 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,882 | ₩23,122 | ₩22,241 | ₩22,414 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,456 | ₩24,030 | ₩22,882 | ₩23,055 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,829 | ₩24,070 | ₩23,255 | ₩23,309 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,030 | ₩24,270 | ₩23,496 | ₩23,789 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,696 | ₩24,363 | ₩23,536 | ₩24,030 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩23,002 | ₩24,123 | ₩22,975 | ₩23,803 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩23,002 | ₩23,242 | ₩21,814 | ₩23,015 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,692 | ₩23,068 | ₩20,238 | ₩23,042 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩20,906 | ₩21,146 | ₩19,544 | ₩19,718 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,186 | ₩21,253 | ₩20,065 | ₩20,652 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,839 | ₩21,306 | ₩20,452 | ₩21,146 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,613 | ₩21,934 | ₩20,999 | ₩21,159 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,707 | ₩22,014 | ₩21,293 | ₩21,547 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,053 | ₩21,747 | ₩20,986 | ₩21,373 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,559 | ₩21,106 | ₩20,559 | ₩20,839 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,212 | ₩20,639 | ₩19,971 | ₩20,412 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩20,999 | ₩21,119 | ₩20,225 | ₩20,358 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,318 | ₩20,973 | ₩20,105 | ₩20,906 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,759 | ₩20,986 | ₩20,292 | ₩20,465 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,517 | ₩20,439 | ₩19,504 | ₩20,091 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,584 | ₩19,704 | ₩19,064 | ₩19,571 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,664 | ₩19,744 | ₩18,903 | ₩19,718 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,225 | ₩20,358 | ₩19,891 | ₩20,025 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,050 | ₩20,385 | ₩18,743 | ₩20,065 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,343 | ₩18,823 | ₩18,222 | ₩18,676 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,264 | ₩19,424 | ₩18,222 | ₩18,383 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,371 | ₩19,985 | ₩19,250 | ₩19,451 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,451 | ₩19,638 | ₩18,983 | ₩19,571 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,184 | ₩19,477 | ₩19,077 | ₩19,317 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩18,930 | ₩19,744 | ₩18,730 | ₩19,277 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,064 | ₩19,411 | ₩18,142 | ₩18,249 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,196 | ₩19,090 | ₩18,156 | ₩18,903 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,516 | ₩18,877 | ₩18,436 | ₩18,476 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,850 | ₩19,397 | ₩18,583 | ₩18,650 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,304 | ₩19,331 | ₩18,583 | ₩18,663 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,691 | ₩20,025 | ₩19,090 | ₩19,104 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,758 | ₩20,051 | ₩19,290 | ₩19,397 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,411 | ₩19,918 | ₩18,570 | ₩19,851 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,491 | ₩19,651 | ₩18,890 | ₩19,130 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩18,930 | ₩19,891 | ₩18,263 | ₩19,624 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,358 | ₩20,358 | ₩19,344 | ₩19,544 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,799 | ₩21,093 | ₩20,292 | ₩20,652 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,398 | ₩20,732 | ₩19,798 | ₩20,385 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,851 | ₩20,452 | ₩18,703 | ₩19,931 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,545 | ₩20,545 | ₩19,531 | ₩19,824 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,437 | ₩20,946 | ₩19,384 | ₩20,879 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,036 | ₩19,624 | ₩17,702 | ₩19,544 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,114 | ₩17,114 | ₩16,354 | ₩16,741 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,140 | ₩17,074 | ₩16,140 | ₩16,981 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,261 | ₩17,288 | ₩15,873 | ₩16,247 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,595 | ₩17,849 | ₩17,101 | ₩17,381 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,368 | ₩17,915 | ₩17,074 | ₩17,795 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,340 | ₩17,862 | ₩16,167 | ₩17,542 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,753 | ₩16,220 | ₩15,553 | ₩16,087 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,474 | ₩16,487 | ₩15,566 | ₩15,699 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,875 | ₩17,955 | ₩16,153 | ₩16,567 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,516 | ₩18,676 | ₩17,782 | ₩17,835 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,316 | ₩18,690 | ₩18,049 | ₩18,530 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,769 | ₩18,249 | ₩17,595 | ₩18,156 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,540 | ₩18,049 | ₩16,367 | ₩17,902 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,301 | ₩17,301 | ₩16,273 | ₩16,540 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,101 | ₩18,076 | ₩16,954 | ₩17,408 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,701 | ₩17,208 | ₩16,367 | ₩16,687 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩16,994 | ₩17,261 | ₩16,754 | ₩16,821 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,421 | ₩17,542 | ₩16,914 | ₩17,141 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,568 | ₩17,915 | ₩17,462 | ₩17,555 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,556 | ₩18,610 | ₩17,462 | ₩17,688 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,783 | ₩18,863 | ₩18,182 | ₩18,343 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,010 | ₩19,317 | ₩18,797 | ₩18,863 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,290 | ₩19,851 | ₩18,650 | ₩19,050 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,783 | ₩19,798 | ₩18,703 | ₩19,397 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,303 | ₩18,690 | ₩17,929 | ₩18,623 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,676 | ₩19,050 | ₩18,196 | ₩18,329 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,384 | ₩19,504 | ₩18,903 | ₩19,077 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,409 | ₩20,011 | ₩18,343 | ₩19,464 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,182 | ₩18,503 | ₩17,942 | ₩18,476 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,877 | ₩18,983 | ₩18,343 | ₩18,476 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,050 | ₩19,691 | ₩18,716 | ₩18,957 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,464 | ₩19,838 | ₩18,823 | ₩19,264 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,449 | ₩19,905 | ₩18,449 | ₩19,264 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩19,905 | ₩20,011 | ₩18,423 | ₩18,449 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,212 | ₩20,425 | ₩19,744 | ₩19,771 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,784 | ₩20,665 | ₩19,771 | ₩20,212 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,811 | ₩19,985 | ₩19,210 | ₩19,824 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,691 | ₩19,851 | ₩19,544 | ₩19,691 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,878 | ₩20,065 | ₩19,651 | ₩19,731 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,051 | ₩20,051 | ₩19,477 | ₩19,878 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,504 | ₩20,225 | ₩19,411 | ₩20,158 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,504 | ₩19,584 | ₩19,184 | ₩19,544 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,624 | ₩19,638 | ₩19,237 | ₩19,557 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,451 | ₩19,851 | ₩19,384 | ₩19,704 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,517 | ₩19,758 | ₩19,317 | ₩19,437 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,384 | ₩19,958 | ₩19,237 | ₩19,624 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩18,970 | ₩19,544 | ₩18,837 | ₩19,184 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,583 | ₩19,090 | ₩18,276 | ₩18,890 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,144 | ₩19,144 | ₩17,782 | ₩18,436 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,823 | ₩19,451 | ₩18,783 | ₩19,064 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,396 | ₩18,850 | ₩18,356 | ₩18,703 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,222 | ₩18,596 | ₩17,969 | ₩18,396 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,169 | ₩18,583 | ₩18,169 | ₩18,249 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,476 | ₩18,556 | ₩18,142 | ₩18,383 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,010 | ₩19,184 | ₩18,409 | ₩18,449 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,451 | ₩19,464 | ₩18,943 | ₩19,077 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,531 | ₩19,691 | ₩19,117 | ₩19,451 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,811 | ₩19,824 | ₩19,304 | ₩19,611 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,557 | ₩20,118 | ₩19,544 | ₩19,811 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,865 | ₩19,971 | ₩19,678 | ₩19,811 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,437 | ₩20,265 | ₩19,437 | ₩19,664 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,303 | ₩19,504 | ₩18,303 | ₩19,451 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,369 | ₩18,369 | ₩17,969 | ₩18,303 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,356 | ₩18,703 | ₩17,955 | ₩18,423 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,810 | ₩19,437 | ₩18,289 | ₩18,369 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,703 | ₩19,010 | ₩18,383 | ₩18,636 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,688 | ₩18,676 | ₩17,675 | ₩18,369 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,277 | ₩19,411 | ₩18,222 | ₩18,222 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,517 | ₩19,598 | ₩19,157 | ₩19,491 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,172 | ₩20,358 | ₩19,638 | ₩19,758 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,852 | ₩20,986 | ₩20,345 | ₩20,398 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,866 | ₩21,280 | ₩20,439 | ₩20,679 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,065 | ₩21,253 | ₩20,025 | ₩20,826 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,624 | ₩20,278 | ₩18,970 | ₩19,411 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,869 | ₩23,869 | ₩19,250 | ₩19,557 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,640 | ₩22,267 | ₩21,493 | ₩21,827 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,840 | ₩21,840 | ₩21,333 | ₩21,600 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,854 | ₩22,201 | ₩21,587 | ₩22,187 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,067 | ₩22,281 | ₩21,840 | ₩21,974 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩21,947 | ₩22,308 | ₩21,867 | ₩22,147 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,735 | ₩22,908 | ₩22,067 | ₩22,174 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,843 | ₩23,963 | ₩22,721 | ₩23,162 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,723 | ₩24,257 | ₩23,402 | ₩24,083 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,297 | ₩24,403 | ₩23,496 | ₩23,656 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,642 | ₩24,377 | ₩23,549 | ₩24,043 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,362 | ₩23,696 | ₩23,162 | ₩23,456 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,695 | ₩23,322 | ₩22,548 | ₩23,309 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,867 | ₩22,761 | ₩21,814 | ₩22,721 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,281 | ₩22,601 | ₩21,680 | ₩21,707 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,775 | ₩23,028 | ₩22,414 | ₩22,588 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩22,962 | ₩23,335 | ₩22,775 | ₩22,895 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,121 | ₩23,095 | ₩22,027 | ₩22,922 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩21,974 | ₩22,468 | ₩21,827 | ₩22,348 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,548 | ₩22,908 | ₩21,627 | ₩21,680 | -3.85% | 415.1만 |
|---|