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 | ₩21,266 | ₩21,332 | ₩20,571 | ₩20,678 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,665 | ₩21,119 | ₩20,437 | ₩21,052 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,132 | ₩21,239 | ₩20,678 | ₩20,998 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,185 | ₩21,426 | ₩20,811 | ₩21,252 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,770 | ₩20,464 | ₩19,623 | ₩20,170 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,703 | ₩20,090 | ₩19,168 | ₩19,729 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,609 | ₩19,823 | ₩18,875 | ₩19,396 | -1.09% | 505만 |
| 2026.09.30 | ₩19,663 | ₩20,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,569 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,478 | ₩20,478 | ₩19,222 | ₩19,516 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,905 | ₩20,905 | ₩20,304 | ₩20,357 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,598 | ₩21,239 | ₩20,584 | ₩20,905 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,598 | ₩20,785 | ₩19,770 | ₩20,691 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,052 | ₩21,226 | ₩20,758 | ₩20,785 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩21,907 | ₩22,615 | ₩21,145 | ₩21,239 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩21,920 | ₩22,161 | ₩21,426 | ₩21,546 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩23,002 | ₩23,229 | ₩21,920 | ₩21,974 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,844 | ₩23,844 | ₩23,229 | ₩23,323 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,657 | ₩23,830 | ₩23,269 | ₩23,630 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩23,991 | ₩24,097 | ₩23,523 | ₩23,697 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,804 | ₩24,111 | ₩23,403 | ₩24,044 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,229 | ₩23,884 | ₩22,855 | ₩23,804 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,695 | ₩23,002 | ₩22,454 | ₩22,855 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,615 | ₩23,670 | ₩22,495 | ₩22,935 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,628 | ₩22,869 | ₩22,374 | ₩22,641 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,895 | ₩23,309 | ₩22,735 | ₩22,802 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,775 | ₩23,122 | ₩22,508 | ₩22,975 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,080 | ₩22,949 | ₩21,987 | ₩22,561 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,401 | ₩22,401 | ₩21,693 | ₩21,907 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,122 | ₩23,309 | ₩22,201 | ₩22,321 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,256 | ₩23,857 | ₩23,002 | ₩23,189 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,777 | ₩23,817 | ₩23,096 | ₩23,149 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,697 | ₩24,004 | ₩22,989 | ₩23,844 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,578 | ₩24,725 | ₩23,697 | ₩23,710 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩24,926 | ₩25,073 | ₩24,311 | ₩24,391 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,765 | ₩25,220 | ₩24,592 | ₩24,912 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,645 | ₩24,886 | ₩24,325 | ₩24,632 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,658 | ₩25,073 | ₩24,351 | ₩24,792 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩24,939 | ₩25,006 | ₩24,391 | ₩24,431 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,099 | ₩25,674 | ₩24,618 | ₩24,912 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,153 | ₩25,447 | ₩24,966 | ₩25,099 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,580 | ₩25,647 | ₩24,939 | ₩25,179 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,433 | ₩25,914 | ₩25,019 | ₩25,607 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,393 | ₩25,821 | ₩25,233 | ₩25,553 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,742 | ₩26,742 | ₩25,139 | ₩25,179 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩26,956 | ₩27,504 | ₩26,475 | ₩26,956 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,729 | ₩27,490 | ₩25,594 | ₩26,889 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,769 | ₩26,929 | ₩26,008 | ₩26,208 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,729 | ₩27,317 | ₩26,462 | ₩26,769 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,437 | ₩27,637 | ₩26,609 | ₩26,689 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,517 | ₩27,744 | ₩27,009 | ₩27,424 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,145 | ₩28,225 | ₩27,370 | ₩27,410 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩27,998 | ₩28,639 | ₩27,998 | ₩28,319 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,372 | ₩28,532 | ₩27,945 | ₩28,158 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,557 | ₩28,412 | ₩27,557 | ₩28,292 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,383 | ₩28,025 | ₩27,009 | ₩27,357 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,465 | ₩28,465 | ₩27,036 | ₩27,076 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,359 | ₩28,519 | ₩27,824 | ₩27,958 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,532 | ₩28,920 | ₩28,252 | ₩28,359 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩27,891 | ₩28,853 | ₩27,450 | ₩28,359 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,345 | ₩28,372 | ₩27,410 | ₩27,477 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,332 | ₩29,013 | ₩27,891 | ₩28,412 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,397 | ₩28,252 | ₩27,223 | ₩28,212 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,223 | ₩27,437 | ₩26,448 | ₩26,956 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,196 | ₩27,798 | ₩27,116 | ₩27,357 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,651 | ₩28,225 | ₩27,090 | ₩27,196 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,424 | ₩28,145 | ₩27,156 | ₩27,637 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,771 | ₩28,011 | ₩26,782 | ₩26,876 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,051 | ₩28,546 | ₩27,397 | ₩27,758 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,214 | ₩29,401 | ₩27,918 | ₩28,252 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,706 | ₩29,507 | ₩28,652 | ₩29,414 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,759 | ₩29,173 | ₩28,639 | ₩28,706 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,173 | ₩29,240 | ₩28,198 | ₩28,532 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,227 | ₩29,855 | ₩29,013 | ₩29,467 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,813 | ₩29,547 | ₩28,412 | ₩29,227 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,771 | ₩29,120 | ₩27,704 | ₩28,172 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,383 | ₩27,864 | ₩26,635 | ₩27,223 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,651 | ₩28,132 | ₩27,303 | ₩27,383 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,265 | ₩29,214 | ₩27,691 | ₩27,824 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,626 | ₩28,799 | ₩27,945 | ₩28,452 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,481 | ₩29,507 | ₩28,185 | ₩28,359 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,160 | ₩29,868 | ₩28,906 | ₩29,214 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,173 | ₩29,614 | ₩28,880 | ₩29,173 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,212 | ₩29,307 | ₩28,212 | ₩28,960 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,599 | ₩29,280 | ₩27,851 | ₩28,332 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,303 | ₩28,853 | ₩27,116 | ₩28,652 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,620 | ₩27,196 | ₩25,620 | ₩27,143 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,553 | ₩25,781 | ₩25,099 | ₩25,607 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,489 | ₩26,716 | ₩25,647 | ₩25,687 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,288 | ₩26,448 | ₩25,994 | ₩26,221 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,729 | ₩26,849 | ₩26,208 | ₩26,248 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩26,903 | ₩27,277 | ₩26,448 | ₩26,863 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,407 | ₩27,490 | ₩25,407 | ₩27,036 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩26,021 | ₩26,114 | ₩25,099 | ₩25,153 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,179 | ₩26,395 | ₩24,992 | ₩25,968 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩22,949 | ₩25,527 | ₩22,949 | ₩25,500 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,575 | ₩22,909 | ₩22,241 | ₩22,788 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,348 | ₩22,842 | ₩22,214 | ₩22,548 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,359 | ₩22,601 | ₩21,226 | ₩22,308 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,640 | ₩21,733 | ₩21,226 | ₩21,600 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,054 | ₩22,241 | ₩21,439 | ₩21,533 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩22,000 | ₩22,548 | ₩21,827 | ₩22,014 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,852 | ₩21,813 | ₩20,852 | ₩21,640 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,346 | ₩21,813 | ₩20,985 | ₩21,145 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,892 | ₩21,573 | ₩20,705 | ₩21,145 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,292 | ₩21,867 | ₩20,918 | ₩20,985 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,161 | ₩22,161 | ₩21,199 | ₩21,292 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,548 | ₩22,708 | ₩22,067 | ₩22,361 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,321 | ₩22,722 | ₩22,121 | ₩22,401 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,096 | ₩23,189 | ₩22,294 | ₩22,374 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,414 | ₩22,869 | ₩22,014 | ₩22,842 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,895 | ₩23,136 | ₩22,254 | ₩22,428 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,470 | ₩24,044 | ₩22,895 | ₩23,069 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,844 | ₩24,084 | ₩23,269 | ₩23,323 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,044 | ₩24,284 | ₩23,510 | ₩23,804 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,710 | ₩24,378 | ₩23,550 | ₩24,044 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩23,015 | ₩24,138 | ₩22,989 | ₩23,817 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩23,015 | ₩23,256 | ₩21,827 | ₩23,029 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,705 | ₩23,082 | ₩20,250 | ₩23,056 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩20,918 | ₩21,159 | ₩19,556 | ₩19,729 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,199 | ₩21,266 | ₩20,077 | ₩20,665 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,852 | ₩21,319 | ₩20,464 | ₩21,159 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,626 | ₩21,947 | ₩21,012 | ₩21,172 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,720 | ₩22,027 | ₩21,306 | ₩21,559 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,065 | ₩21,760 | ₩20,998 | ₩21,386 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,571 | ₩21,119 | ₩20,571 | ₩20,852 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,224 | ₩20,651 | ₩19,983 | ₩20,424 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩21,012 | ₩21,132 | ₩20,237 | ₩20,371 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,331 | ₩20,985 | ₩20,117 | ₩20,918 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,771 | ₩20,998 | ₩20,304 | ₩20,478 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,529 | ₩20,451 | ₩19,516 | ₩20,103 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,596 | ₩19,716 | ₩19,075 | ₩19,583 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,676 | ₩19,756 | ₩18,915 | ₩19,729 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,237 | ₩20,371 | ₩19,903 | ₩20,037 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,062 | ₩20,397 | ₩18,754 | ₩20,077 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,354 | ₩18,834 | ₩18,233 | ₩18,688 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,275 | ₩19,436 | ₩18,233 | ₩18,394 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,382 | ₩19,997 | ₩19,262 | ₩19,462 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,462 | ₩19,649 | ₩18,995 | ₩19,583 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,195 | ₩19,489 | ₩19,088 | ₩19,329 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩18,941 | ₩19,756 | ₩18,741 | ₩19,289 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,075 | ₩19,422 | ₩18,153 | ₩18,260 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,207 | ₩19,102 | ₩18,167 | ₩18,915 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,527 | ₩18,888 | ₩18,447 | ₩18,487 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,861 | ₩19,409 | ₩18,594 | ₩18,661 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,315 | ₩19,342 | ₩18,594 | ₩18,674 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,703 | ₩20,037 | ₩19,102 | ₩19,115 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,770 | ₩20,063 | ₩19,302 | ₩19,409 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,422 | ₩19,930 | ₩18,581 | ₩19,863 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,502 | ₩19,663 | ₩18,901 | ₩19,142 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩18,941 | ₩19,903 | ₩18,273 | ₩19,636 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,371 | ₩20,371 | ₩19,355 | ₩19,556 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,811 | ₩21,105 | ₩20,304 | ₩20,665 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,411 | ₩20,745 | ₩19,810 | ₩20,397 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,863 | ₩20,464 | ₩18,714 | ₩19,943 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,558 | ₩20,558 | ₩19,542 | ₩19,836 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,449 | ₩20,958 | ₩19,396 | ₩20,892 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,046 | ₩19,636 | ₩17,712 | ₩19,556 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,125 | ₩17,125 | ₩16,363 | ₩16,751 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,150 | ₩17,085 | ₩16,150 | ₩16,991 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,272 | ₩17,298 | ₩15,882 | ₩16,256 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,606 | ₩17,859 | ₩17,111 | ₩17,392 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,378 | ₩17,926 | ₩17,085 | ₩17,806 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,350 | ₩17,873 | ₩16,176 | ₩17,552 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,762 | ₩16,230 | ₩15,562 | ₩16,096 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,484 | ₩16,497 | ₩15,575 | ₩15,709 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,886 | ₩17,966 | ₩16,163 | ₩16,577 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,527 | ₩18,688 | ₩17,793 | ₩17,846 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,327 | ₩18,701 | ₩18,060 | ₩18,541 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,779 | ₩18,260 | ₩17,606 | ₩18,167 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,550 | ₩18,060 | ₩16,377 | ₩17,913 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,312 | ₩17,312 | ₩16,283 | ₩16,550 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,111 | ₩18,086 | ₩16,964 | ₩17,419 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,711 | ₩17,218 | ₩16,377 | ₩16,697 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩17,004 | ₩17,272 | ₩16,764 | ₩16,831 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,432 | ₩17,552 | ₩16,924 | ₩17,151 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,579 | ₩17,926 | ₩17,472 | ₩17,566 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,567 | ₩18,621 | ₩17,472 | ₩17,699 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,794 | ₩18,875 | ₩18,193 | ₩18,354 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,022 | ₩19,329 | ₩18,808 | ₩18,875 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,302 | ₩19,863 | ₩18,661 | ₩19,062 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,794 | ₩19,810 | ₩18,714 | ₩19,409 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,314 | ₩18,701 | ₩17,940 | ₩18,634 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,688 | ₩19,062 | ₩18,207 | ₩18,340 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,396 | ₩19,516 | ₩18,915 | ₩19,088 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,420 | ₩20,023 | ₩18,354 | ₩19,476 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,193 | ₩18,514 | ₩17,953 | ₩18,487 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,888 | ₩18,995 | ₩18,354 | ₩18,487 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,062 | ₩19,703 | ₩18,728 | ₩18,968 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,476 | ₩19,850 | ₩18,834 | ₩19,275 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,460 | ₩19,916 | ₩18,460 | ₩19,275 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩19,916 | ₩20,023 | ₩18,434 | ₩18,460 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,224 | ₩20,437 | ₩19,756 | ₩19,783 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,796 | ₩20,678 | ₩19,783 | ₩20,224 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,823 | ₩19,997 | ₩19,222 | ₩19,836 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,703 | ₩19,863 | ₩19,556 | ₩19,703 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,890 | ₩20,077 | ₩19,663 | ₩19,743 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,063 | ₩20,063 | ₩19,489 | ₩19,890 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,516 | ₩20,237 | ₩19,422 | ₩20,170 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,516 | ₩19,596 | ₩19,195 | ₩19,556 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,636 | ₩19,649 | ₩19,249 | ₩19,569 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,462 | ₩19,863 | ₩19,396 | ₩19,716 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,529 | ₩19,770 | ₩19,329 | ₩19,449 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,396 | ₩19,970 | ₩19,249 | ₩19,636 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩18,981 | ₩19,556 | ₩18,848 | ₩19,195 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,594 | ₩19,102 | ₩18,287 | ₩18,901 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,155 | ₩19,155 | ₩17,793 | ₩18,447 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,834 | ₩19,462 | ₩18,794 | ₩19,075 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,407 | ₩18,861 | ₩18,367 | ₩18,714 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,233 | ₩18,607 | ₩17,980 | ₩18,407 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,180 | ₩18,594 | ₩18,180 | ₩18,260 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,487 | ₩18,567 | ₩18,153 | ₩18,394 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,022 | ₩19,195 | ₩18,420 | ₩18,460 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,462 | ₩19,476 | ₩18,955 | ₩19,088 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,542 | ₩19,703 | ₩19,128 | ₩19,462 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,823 | ₩19,836 | ₩19,315 | ₩19,623 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,569 | ₩20,130 | ₩19,556 | ₩19,823 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,876 | ₩19,983 | ₩19,689 | ₩19,823 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,449 | ₩20,277 | ₩19,449 | ₩19,676 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,314 | ₩19,516 | ₩18,314 | ₩19,462 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,380 | ₩18,380 | ₩17,980 | ₩18,314 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,367 | ₩18,714 | ₩17,966 | ₩18,434 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,821 | ₩19,449 | ₩18,300 | ₩18,380 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,714 | ₩19,022 | ₩18,394 | ₩18,647 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,699 | ₩18,688 | ₩17,686 | ₩18,380 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,289 | ₩19,422 | ₩18,233 | ₩18,233 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,529 | ₩19,609 | ₩19,168 | ₩19,502 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,184 | ₩20,371 | ₩19,649 | ₩19,770 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,865 | ₩20,998 | ₩20,357 | ₩20,411 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,878 | ₩21,292 | ₩20,451 | ₩20,691 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,077 | ₩21,266 | ₩20,037 | ₩20,838 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,636 | ₩20,290 | ₩18,981 | ₩19,422 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,884 | ₩23,884 | ₩19,262 | ₩19,569 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,653 | ₩22,281 | ₩21,506 | ₩21,840 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,853 | ₩21,853 | ₩21,346 | ₩21,613 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,867 | ₩22,214 | ₩21,600 | ₩22,201 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,080 | ₩22,294 | ₩21,853 | ₩21,987 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩21,960 | ₩22,321 | ₩21,880 | ₩22,161 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,748 | ₩22,922 | ₩22,080 | ₩22,187 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,857 | ₩23,977 | ₩22,735 | ₩23,176 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,737 | ₩24,271 | ₩23,416 | ₩24,097 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,311 | ₩24,418 | ₩23,510 | ₩23,670 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,657 | ₩24,391 | ₩23,563 | ₩24,057 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,376 | ₩23,710 | ₩23,176 | ₩23,470 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,708 | ₩23,336 | ₩22,561 | ₩23,323 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,880 | ₩22,775 | ₩21,827 | ₩22,735 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,294 | ₩22,615 | ₩21,693 | ₩21,720 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,788 | ₩23,042 | ₩22,428 | ₩22,601 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩22,975 | ₩23,349 | ₩22,788 | ₩22,909 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,134 | ₩23,109 | ₩22,040 | ₩22,935 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩21,987 | ₩22,481 | ₩21,840 | ₩22,361 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,561 | ₩22,922 | ₩21,640 | ₩21,693 | -3.85% | 415.1만 |
|---|