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 | ₩21,275 | ₩21,342 | ₩20,580 | ₩20,687 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,674 | ₩21,128 | ₩20,447 | ₩21,061 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,142 | ₩21,248 | ₩20,687 | ₩21,008 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,195 | ₩21,436 | ₩20,821 | ₩21,262 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,778 | ₩20,473 | ₩19,631 | ₩20,179 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,712 | ₩20,099 | ₩19,177 | ₩19,738 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,618 | ₩19,832 | ₩18,883 | ₩19,404 | -1.09% | 505만 |
| 2026.09.30 | ₩19,672 | ₩20,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,578 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,487 | ₩20,487 | ₩19,231 | ₩19,525 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,914 | ₩20,914 | ₩20,313 | ₩20,366 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,607 | ₩21,248 | ₩20,594 | ₩20,914 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,607 | ₩20,794 | ₩19,778 | ₩20,701 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,061 | ₩21,235 | ₩20,767 | ₩20,794 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩21,917 | ₩22,625 | ₩21,155 | ₩21,248 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩21,930 | ₩22,171 | ₩21,436 | ₩21,556 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩23,012 | ₩23,240 | ₩21,930 | ₩21,983 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,854 | ₩23,854 | ₩23,240 | ₩23,333 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,667 | ₩23,841 | ₩23,280 | ₩23,641 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩24,001 | ₩24,108 | ₩23,534 | ₩23,707 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,814 | ₩24,122 | ₩23,413 | ₩24,055 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,240 | ₩23,894 | ₩22,865 | ₩23,814 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,705 | ₩23,012 | ₩22,465 | ₩22,865 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,625 | ₩23,681 | ₩22,505 | ₩22,946 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,638 | ₩22,879 | ₩22,384 | ₩22,652 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,906 | ₩23,320 | ₩22,745 | ₩22,812 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,785 | ₩23,133 | ₩22,518 | ₩22,986 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,090 | ₩22,959 | ₩21,997 | ₩22,571 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,411 | ₩22,411 | ₩21,703 | ₩21,917 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,133 | ₩23,320 | ₩22,211 | ₩22,331 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,266 | ₩23,868 | ₩23,012 | ₩23,200 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,788 | ₩23,828 | ₩23,106 | ₩23,159 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,707 | ₩24,015 | ₩22,999 | ₩23,854 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,589 | ₩24,736 | ₩23,707 | ₩23,721 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩24,937 | ₩25,084 | ₩24,322 | ₩24,402 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,776 | ₩25,231 | ₩24,603 | ₩24,923 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,656 | ₩24,897 | ₩24,335 | ₩24,643 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,670 | ₩25,084 | ₩24,362 | ₩24,803 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩24,950 | ₩25,017 | ₩24,402 | ₩24,442 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,111 | ₩25,685 | ₩24,629 | ₩24,923 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,164 | ₩25,458 | ₩24,977 | ₩25,111 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,592 | ₩25,658 | ₩24,950 | ₩25,191 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,445 | ₩25,926 | ₩25,030 | ₩25,618 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,405 | ₩25,832 | ₩25,244 | ₩25,565 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,754 | ₩26,754 | ₩25,151 | ₩25,191 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩26,968 | ₩27,516 | ₩26,487 | ₩26,968 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,741 | ₩27,503 | ₩25,605 | ₩26,901 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,781 | ₩26,941 | ₩26,019 | ₩26,220 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,741 | ₩27,329 | ₩26,474 | ₩26,781 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,449 | ₩27,650 | ₩26,621 | ₩26,701 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,529 | ₩27,757 | ₩27,022 | ₩27,436 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,158 | ₩28,238 | ₩27,382 | ₩27,423 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩28,011 | ₩28,652 | ₩28,011 | ₩28,331 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,385 | ₩28,545 | ₩27,957 | ₩28,171 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,570 | ₩28,425 | ₩27,570 | ₩28,305 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,396 | ₩28,037 | ₩27,022 | ₩27,369 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,478 | ₩28,478 | ₩27,048 | ₩27,088 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,371 | ₩28,532 | ₩27,837 | ₩27,970 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,545 | ₩28,933 | ₩28,264 | ₩28,371 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩27,904 | ₩28,866 | ₩27,463 | ₩28,371 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,358 | ₩28,385 | ₩27,423 | ₩27,489 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,345 | ₩29,026 | ₩27,904 | ₩28,425 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,409 | ₩28,264 | ₩27,235 | ₩28,224 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,235 | ₩27,449 | ₩26,460 | ₩26,968 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,209 | ₩27,810 | ₩27,129 | ₩27,369 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,663 | ₩28,238 | ₩27,102 | ₩27,209 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,436 | ₩28,158 | ₩27,169 | ₩27,650 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,783 | ₩28,024 | ₩26,794 | ₩26,888 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,064 | ₩28,558 | ₩27,409 | ₩27,770 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,227 | ₩29,414 | ₩27,930 | ₩28,264 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,719 | ₩29,521 | ₩28,665 | ₩29,427 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,772 | ₩29,187 | ₩28,652 | ₩28,719 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,187 | ₩29,253 | ₩28,211 | ₩28,545 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,240 | ₩29,868 | ₩29,026 | ₩29,481 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,826 | ₩29,561 | ₩28,425 | ₩29,240 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,783 | ₩29,133 | ₩27,717 | ₩28,184 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,396 | ₩27,877 | ₩26,647 | ₩27,235 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,663 | ₩28,144 | ₩27,316 | ₩27,396 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,278 | ₩29,227 | ₩27,703 | ₩27,837 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,639 | ₩28,812 | ₩27,957 | ₩28,465 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,494 | ₩29,521 | ₩28,198 | ₩28,371 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,173 | ₩29,881 | ₩28,919 | ₩29,227 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,187 | ₩29,628 | ₩28,893 | ₩29,187 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,224 | ₩29,320 | ₩28,224 | ₩28,973 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,612 | ₩29,293 | ₩27,864 | ₩28,345 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,316 | ₩28,866 | ₩27,129 | ₩28,665 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,632 | ₩27,209 | ₩25,632 | ₩27,155 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,565 | ₩25,792 | ₩25,111 | ₩25,618 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,500 | ₩26,728 | ₩25,658 | ₩25,699 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,300 | ₩26,460 | ₩26,006 | ₩26,233 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,741 | ₩26,861 | ₩26,220 | ₩26,260 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩26,915 | ₩27,289 | ₩26,460 | ₩26,875 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,418 | ₩27,503 | ₩25,418 | ₩27,048 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩26,033 | ₩26,126 | ₩25,111 | ₩25,164 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,191 | ₩26,407 | ₩25,004 | ₩25,979 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩22,959 | ₩25,538 | ₩22,959 | ₩25,511 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,585 | ₩22,919 | ₩22,251 | ₩22,799 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,358 | ₩22,852 | ₩22,224 | ₩22,558 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,369 | ₩22,612 | ₩21,235 | ₩22,318 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,649 | ₩21,743 | ₩21,235 | ₩21,609 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,064 | ₩22,251 | ₩21,449 | ₩21,542 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩22,010 | ₩22,558 | ₩21,836 | ₩22,024 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,861 | ₩21,823 | ₩20,861 | ₩21,649 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,355 | ₩21,823 | ₩20,995 | ₩21,155 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,901 | ₩21,583 | ₩20,714 | ₩21,155 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,302 | ₩21,877 | ₩20,928 | ₩20,995 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,171 | ₩22,171 | ₩21,208 | ₩21,302 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,558 | ₩22,718 | ₩22,077 | ₩22,371 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,331 | ₩22,732 | ₩22,130 | ₩22,411 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,106 | ₩23,200 | ₩22,304 | ₩22,384 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,424 | ₩22,879 | ₩22,024 | ₩22,852 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,906 | ₩23,146 | ₩22,264 | ₩22,438 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,480 | ₩24,055 | ₩22,906 | ₩23,079 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,854 | ₩24,095 | ₩23,280 | ₩23,333 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,055 | ₩24,295 | ₩23,520 | ₩23,814 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,721 | ₩24,389 | ₩23,560 | ₩24,055 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩23,026 | ₩24,148 | ₩22,999 | ₩23,828 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩23,026 | ₩23,266 | ₩21,836 | ₩23,039 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,714 | ₩23,093 | ₩20,260 | ₩23,066 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩20,928 | ₩21,168 | ₩19,565 | ₩19,738 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,208 | ₩21,275 | ₩20,086 | ₩20,674 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,861 | ₩21,329 | ₩20,473 | ₩21,168 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,636 | ₩21,957 | ₩21,021 | ₩21,182 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,730 | ₩22,037 | ₩21,315 | ₩21,569 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,075 | ₩21,770 | ₩21,008 | ₩21,395 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,580 | ₩21,128 | ₩20,580 | ₩20,861 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,233 | ₩20,660 | ₩19,992 | ₩20,433 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩21,021 | ₩21,142 | ₩20,246 | ₩20,380 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,340 | ₩20,995 | ₩20,126 | ₩20,928 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,781 | ₩21,008 | ₩20,313 | ₩20,487 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,538 | ₩20,460 | ₩19,525 | ₩20,113 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,605 | ₩19,725 | ₩19,084 | ₩19,591 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,685 | ₩19,765 | ₩18,923 | ₩19,738 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,246 | ₩20,380 | ₩19,912 | ₩20,046 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,070 | ₩20,407 | ₩18,763 | ₩20,086 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,362 | ₩18,843 | ₩18,242 | ₩18,696 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,284 | ₩19,444 | ₩18,242 | ₩18,402 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,391 | ₩20,006 | ₩19,271 | ₩19,471 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,471 | ₩19,658 | ₩19,003 | ₩19,591 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,204 | ₩19,498 | ₩19,097 | ₩19,337 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩18,950 | ₩19,765 | ₩18,749 | ₩19,297 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,084 | ₩19,431 | ₩18,161 | ₩18,268 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,215 | ₩19,110 | ₩18,175 | ₩18,923 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,536 | ₩18,896 | ₩18,455 | ₩18,495 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,870 | ₩19,418 | ₩18,602 | ₩18,669 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,324 | ₩19,351 | ₩18,602 | ₩18,683 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,712 | ₩20,046 | ₩19,110 | ₩19,124 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,778 | ₩20,072 | ₩19,311 | ₩19,418 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,431 | ₩19,939 | ₩18,589 | ₩19,872 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,511 | ₩19,672 | ₩18,910 | ₩19,150 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩18,950 | ₩19,912 | ₩18,282 | ₩19,645 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,380 | ₩20,380 | ₩19,364 | ₩19,565 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,821 | ₩21,115 | ₩20,313 | ₩20,674 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,420 | ₩20,754 | ₩19,819 | ₩20,407 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,872 | ₩20,473 | ₩18,723 | ₩19,952 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,567 | ₩20,567 | ₩19,551 | ₩19,845 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,458 | ₩20,968 | ₩19,404 | ₩20,901 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,054 | ₩19,645 | ₩17,720 | ₩19,565 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,132 | ₩17,132 | ₩16,371 | ₩16,758 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,157 | ₩17,092 | ₩16,157 | ₩16,999 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,279 | ₩17,306 | ₩15,890 | ₩16,264 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,613 | ₩17,867 | ₩17,119 | ₩17,400 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,386 | ₩17,934 | ₩17,092 | ₩17,814 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,357 | ₩17,881 | ₩16,184 | ₩17,560 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,769 | ₩16,237 | ₩15,569 | ₩16,103 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,491 | ₩16,504 | ₩15,582 | ₩15,716 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,894 | ₩17,974 | ₩16,170 | ₩16,584 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,536 | ₩18,696 | ₩17,801 | ₩17,854 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,335 | ₩18,709 | ₩18,068 | ₩18,549 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,787 | ₩18,268 | ₩17,613 | ₩18,175 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,558 | ₩18,068 | ₩16,384 | ₩17,921 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,319 | ₩17,319 | ₩16,290 | ₩16,558 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,119 | ₩18,095 | ₩16,972 | ₩17,426 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,718 | ₩17,226 | ₩16,384 | ₩16,705 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩17,012 | ₩17,279 | ₩16,772 | ₩16,838 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,440 | ₩17,560 | ₩16,932 | ₩17,159 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,587 | ₩17,934 | ₩17,480 | ₩17,573 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,576 | ₩18,629 | ₩17,480 | ₩17,707 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,803 | ₩18,883 | ₩18,201 | ₩18,362 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,030 | ₩19,337 | ₩18,816 | ₩18,883 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,311 | ₩19,872 | ₩18,669 | ₩19,070 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,803 | ₩19,819 | ₩18,723 | ₩19,418 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,322 | ₩18,709 | ₩17,948 | ₩18,643 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,696 | ₩19,070 | ₩18,215 | ₩18,348 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,404 | ₩19,525 | ₩18,923 | ₩19,097 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,429 | ₩20,032 | ₩18,362 | ₩19,484 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,201 | ₩18,522 | ₩17,961 | ₩18,495 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,896 | ₩19,003 | ₩18,362 | ₩18,495 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,070 | ₩19,712 | ₩18,736 | ₩18,977 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,484 | ₩19,859 | ₩18,843 | ₩19,284 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,469 | ₩19,925 | ₩18,469 | ₩19,284 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩19,925 | ₩20,032 | ₩18,442 | ₩18,469 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,233 | ₩20,447 | ₩19,765 | ₩19,792 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,805 | ₩20,687 | ₩19,792 | ₩20,233 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,832 | ₩20,006 | ₩19,231 | ₩19,845 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,712 | ₩19,872 | ₩19,565 | ₩19,712 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,899 | ₩20,086 | ₩19,672 | ₩19,752 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,072 | ₩20,072 | ₩19,498 | ₩19,899 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,525 | ₩20,246 | ₩19,431 | ₩20,179 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,525 | ₩19,605 | ₩19,204 | ₩19,565 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,645 | ₩19,658 | ₩19,257 | ₩19,578 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,471 | ₩19,872 | ₩19,404 | ₩19,725 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,538 | ₩19,778 | ₩19,337 | ₩19,458 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,404 | ₩19,979 | ₩19,257 | ₩19,645 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩18,990 | ₩19,565 | ₩18,856 | ₩19,204 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,602 | ₩19,110 | ₩18,295 | ₩18,910 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,164 | ₩19,164 | ₩17,801 | ₩18,455 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,843 | ₩19,471 | ₩18,803 | ₩19,084 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,415 | ₩18,870 | ₩18,375 | ₩18,723 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,242 | ₩18,616 | ₩17,988 | ₩18,415 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,188 | ₩18,602 | ₩18,188 | ₩18,268 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,495 | ₩18,576 | ₩18,161 | ₩18,402 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,030 | ₩19,204 | ₩18,429 | ₩18,469 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,471 | ₩19,484 | ₩18,963 | ₩19,097 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,551 | ₩19,712 | ₩19,137 | ₩19,471 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,832 | ₩19,845 | ₩19,324 | ₩19,631 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,578 | ₩20,139 | ₩19,565 | ₩19,832 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,885 | ₩19,992 | ₩19,698 | ₩19,832 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,458 | ₩20,286 | ₩19,458 | ₩19,685 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,322 | ₩19,525 | ₩18,322 | ₩19,471 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,389 | ₩18,389 | ₩17,988 | ₩18,322 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,375 | ₩18,723 | ₩17,974 | ₩18,442 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,830 | ₩19,458 | ₩18,308 | ₩18,389 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,723 | ₩19,030 | ₩18,402 | ₩18,656 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,707 | ₩18,696 | ₩17,694 | ₩18,389 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,297 | ₩19,431 | ₩18,242 | ₩18,242 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,538 | ₩19,618 | ₩19,177 | ₩19,511 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,193 | ₩20,380 | ₩19,658 | ₩19,778 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,874 | ₩21,008 | ₩20,366 | ₩20,420 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,888 | ₩21,302 | ₩20,460 | ₩20,701 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,086 | ₩21,275 | ₩20,046 | ₩20,848 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,645 | ₩20,300 | ₩18,990 | ₩19,431 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,894 | ₩23,894 | ₩19,271 | ₩19,578 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,663 | ₩22,291 | ₩21,516 | ₩21,850 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,863 | ₩21,863 | ₩21,355 | ₩21,623 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,877 | ₩22,224 | ₩21,609 | ₩22,211 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,090 | ₩22,304 | ₩21,863 | ₩21,997 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩21,970 | ₩22,331 | ₩21,890 | ₩22,171 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,759 | ₩22,932 | ₩22,090 | ₩22,197 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,868 | ₩23,988 | ₩22,745 | ₩23,186 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,747 | ₩24,282 | ₩23,427 | ₩24,108 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,322 | ₩24,429 | ₩23,520 | ₩23,681 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,667 | ₩24,402 | ₩23,574 | ₩24,068 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,387 | ₩23,721 | ₩23,186 | ₩23,480 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,718 | ₩23,347 | ₩22,571 | ₩23,333 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,890 | ₩22,785 | ₩21,836 | ₩22,745 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,304 | ₩22,625 | ₩21,703 | ₩21,730 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,799 | ₩23,053 | ₩22,438 | ₩22,612 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩22,986 | ₩23,360 | ₩22,799 | ₩22,919 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,144 | ₩23,119 | ₩22,050 | ₩22,946 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩21,997 | ₩22,491 | ₩21,850 | ₩22,371 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,571 | ₩22,932 | ₩21,649 | ₩21,703 | -3.85% | 415.1만 |
|---|