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 | ₩21,358 | ₩21,425 | ₩20,660 | ₩20,768 | -2.76% | 277.1만 |
| 2026.10.08 | ₩20,754 | ₩21,210 | ₩20,526 | ₩21,143 | +1.87% | 344.9만 |
| 2026.10.07 | ₩21,224 | ₩21,331 | ₩20,768 | ₩21,089 | -0.63% | 276.6만 |
| 2026.10.06 | ₩21,277 | ₩21,519 | ₩20,902 | ₩21,344 | +0.32% | 355.2만 |
| 2026.10.05 | ₩19,855 | ₩20,553 | ₩19,708 | ₩20,258 | +2.03% | 292.5만 |
| 2026.10.02 | ₩19,788 | ₩20,177 | ₩19,252 | ₩19,815 | +0.14% | 420.2만 |
| 2026.10.01 | ₩19,694 | ₩19,909 | ₩18,956 | ₩19,480 | -1.09% | 505만 |
| 2026.09.30 | ₩19,748 | ₩20,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,654 |
| -0.48% |
| 324.2만 |
| 2026.09.29 | ₩20,566 | ₩20,566 | ₩19,305 | ₩19,600 | -4.70% | 524.6만 |
|---|
| 2026.09.28 | ₩20,996 | ₩20,996 | ₩20,392 | ₩20,446 | -2.62% | 220.3만 |
|---|
| 2026.09.25 | ₩20,687 | ₩21,331 | ₩20,674 | ₩20,996 | +1.49% | 303.3만 |
|---|
| 2026.09.24 | ₩20,687 | ₩20,875 | ₩19,855 | ₩20,781 | +0.45% | 443만 |
|---|
| 2026.09.23 | ₩21,143 | ₩21,318 | ₩20,848 | ₩20,875 | -1.27% | 233.2만 |
|---|
| 2026.09.22 | ₩22,002 | ₩22,713 | ₩21,237 | ₩21,331 | -3.05% | 330.3만 |
|---|
| 2026.09.21 | ₩22,015 | ₩22,257 | ₩21,519 | ₩21,640 | -1.71% | 325.9만 |
|---|
| 2026.09.18 | ₩23,102 | ₩23,330 | ₩22,015 | ₩22,069 | -4.47% | 534.2만 |
|---|
| 2026.09.17 | ₩23,947 | ₩23,947 | ₩23,330 | ₩23,424 | -2.18% | 215.9만 |
|---|
| 2026.09.16 | ₩23,759 | ₩23,934 | ₩23,370 | ₩23,732 | -0.11% | 261만 |
|---|
| 2026.09.15 | ₩24,095 | ₩24,202 | ₩23,625 | ₩23,799 | -1.22% | 271.4만 |
|---|
| 2026.09.14 | ₩23,907 | ₩24,215 | ₩23,504 | ₩24,148 | +1.01% | 293.8만 |
|---|
| 2026.09.11 | ₩23,330 | ₩23,987 | ₩22,954 | ₩23,907 | +2.47% | 377.3만 |
|---|
| 2026.09.10 | ₩22,793 | ₩23,102 | ₩22,552 | ₩22,954 | +0.71% | 262.6만 |
|---|
| 2026.09.09 | ₩22,713 | ₩23,773 | ₩22,592 | ₩23,035 | +1.42% | 445.8만 |
|---|
| 2026.09.08 | ₩22,726 | ₩22,968 | ₩22,471 | ₩22,740 | +0.06% | 232.8만 |
|---|
| 2026.09.04 | ₩22,995 | ₩23,410 | ₩22,834 | ₩22,901 | -0.41% | 221.1만 |
|---|
| 2026.09.03 | ₩22,874 | ₩23,223 | ₩22,605 | ₩23,075 | +0.88% | 211.5만 |
|---|
| 2026.09.02 | ₩22,176 | ₩23,048 | ₩22,082 | ₩22,659 | +2.18% | 234.3만 |
|---|
| 2026.09.01 | ₩22,498 | ₩22,498 | ₩21,787 | ₩22,002 | -2.21% | 353.5만 |
|---|
| 2026.08.31 | ₩23,223 | ₩23,410 | ₩22,297 | ₩22,418 | -3.47% | 244.6만 |
|---|
| 2026.08.28 | ₩23,357 | ₩23,960 | ₩23,102 | ₩23,290 | -0.29% | 224.7만 |
|---|
| 2026.08.27 | ₩23,880 | ₩23,920 | ₩23,196 | ₩23,249 | -2.64% | 195.9만 |
|---|
| 2026.08.26 | ₩23,799 | ₩24,108 | ₩23,088 | ₩23,947 | +0.62% | 341.5만 |
|---|
| 2026.08.25 | ₩24,685 | ₩24,832 | ₩23,799 | ₩23,813 | -3.53% | 188.6만 |
|---|
| 2026.08.24 | ₩25,034 | ₩25,181 | ₩24,417 | ₩24,497 | -2.14% | 200.6만 |
|---|
| 2026.08.21 | ₩24,873 | ₩25,329 | ₩24,698 | ₩25,020 | +0.59% | 190.3만 |
|---|
| 2026.08.20 | ₩24,752 | ₩24,993 | ₩24,430 | ₩24,739 | -0.05% | 205.9만 |
|---|
| 2026.08.19 | ₩24,765 | ₩25,181 | ₩24,457 | ₩24,900 | +0.54% | 197.9만 |
|---|
| 2026.08.18 | ₩25,047 | ₩25,114 | ₩24,497 | ₩24,537 | -2.04% | 219만 |
|---|
| 2026.08.17 | ₩25,208 | ₩25,785 | ₩24,725 | ₩25,020 | -0.75% | 275.7만 |
|---|
| 2026.08.14 | ₩25,262 | ₩25,557 | ₩25,074 | ₩25,208 | -0.21% | 182.6만 |
|---|
| 2026.08.13 | ₩25,691 | ₩25,758 | ₩25,047 | ₩25,289 | -1.57% | 277.8만 |
|---|
| 2026.08.12 | ₩25,543 | ₩26,026 | ₩25,128 | ₩25,718 | +0.68% | 318.7만 |
|---|
| 2026.08.11 | ₩25,503 | ₩25,933 | ₩25,342 | ₩25,664 | +0.63% | 317.2만 |
|---|
| 2026.08.10 | ₩26,858 | ₩26,858 | ₩25,248 | ₩25,289 | -5.84% | 319.4만 |
|---|
| 2026.08.07 | ₩27,073 | ₩27,623 | ₩26,590 | ₩27,073 | 0.00% | 249.3만 |
|---|
| 2026.08.06 | ₩26,845 | ₩27,610 | ₩25,704 | ₩27,006 | +0.60% | 368만 |
|---|
| 2026.08.05 | ₩26,885 | ₩27,046 | ₩26,120 | ₩26,322 | -2.10% | 277.4만 |
|---|
| 2026.08.04 | ₩26,845 | ₩27,435 | ₩26,577 | ₩26,885 | +0.15% | 210.2만 |
|---|
| 2026.08.03 | ₩27,556 | ₩27,757 | ₩26,724 | ₩26,805 | -2.73% | 311.6만 |
|---|
| 2026.07.31 | ₩27,636 | ₩27,864 | ₩27,127 | ₩27,542 | -0.34% | 267.8만 |
|---|
| 2026.07.30 | ₩28,267 | ₩28,347 | ₩27,489 | ₩27,529 | -2.61% | 296만 |
|---|
| 2026.07.29 | ₩28,119 | ₩28,763 | ₩28,119 | ₩28,441 | +1.15% | 218.7만 |
|---|
| 2026.07.28 | ₩28,495 | ₩28,656 | ₩28,066 | ₩28,280 | -0.75% | 189만 |
|---|
| 2026.07.27 | ₩27,677 | ₩28,535 | ₩27,677 | ₩28,414 | +2.67% | 212.1만 |
|---|
| 2026.07.24 | ₩27,502 | ₩28,146 | ₩27,127 | ₩27,475 | -0.10% | 255.7만 |
|---|
| 2026.07.23 | ₩28,589 | ₩28,589 | ₩27,153 | ₩27,194 | -4.88% | 366.8만 |
|---|
| 2026.07.22 | ₩28,482 | ₩28,643 | ₩27,945 | ₩28,079 | -1.41% | 196.2만 |
|---|
| 2026.07.21 | ₩28,656 | ₩29,045 | ₩28,374 | ₩28,482 | -0.61% | 267.2만 |
|---|
| 2026.07.20 | ₩28,012 | ₩28,978 | ₩27,569 | ₩28,482 | +1.68% | 248만 |
|---|
| 2026.07.17 | ₩28,468 | ₩28,495 | ₩27,529 | ₩27,596 | -3.06% | 229.1만 |
|---|
| 2026.07.16 | ₩28,455 | ₩29,139 | ₩28,012 | ₩28,535 | +0.28% | 313.2만 |
|---|
| 2026.07.15 | ₩27,516 | ₩28,374 | ₩27,341 | ₩28,334 | +2.97% | 301.8만 |
|---|
| 2026.07.14 | ₩27,341 | ₩27,556 | ₩26,563 | ₩27,073 | -0.98% | 276.4만 |
|---|
| 2026.07.13 | ₩27,314 | ₩27,918 | ₩27,234 | ₩27,475 | +0.59% | 261.5만 |
|---|
| 2026.07.10 | ₩27,771 | ₩28,347 | ₩27,207 | ₩27,314 | -1.64% | 190만 |
|---|
| 2026.07.09 | ₩27,542 | ₩28,267 | ₩27,274 | ₩27,757 | +0.78% | 263.5만 |
|---|
| 2026.07.08 | ₩27,891 | ₩28,133 | ₩26,898 | ₩26,992 | -3.22% | 499.6만 |
|---|
| 2026.07.07 | ₩28,173 | ₩28,669 | ₩27,516 | ₩27,878 | -1.05% | 319.5만 |
|---|
| 2026.07.06 | ₩29,340 | ₩29,528 | ₩28,039 | ₩28,374 | -3.29% | 349.6만 |
|---|
| 2026.07.02 | ₩28,830 | ₩29,635 | ₩28,777 | ₩29,541 | +2.47% | 235.1만 |
|---|
| 2026.07.01 | ₩28,884 | ₩29,300 | ₩28,763 | ₩28,830 | -0.19% | 256만 |
|---|
| 2026.06.30 | ₩29,300 | ₩29,367 | ₩28,321 | ₩28,656 | -2.20% | 322.7만 |
|---|
| 2026.06.29 | ₩29,354 | ₩29,984 | ₩29,139 | ₩29,595 | +0.82% | 320.9만 |
|---|
| 2026.06.26 | ₩28,938 | ₩29,676 | ₩28,535 | ₩29,354 | +1.44% | 1977.7만 |
|---|
| 2026.06.25 | ₩27,891 | ₩29,246 | ₩27,824 | ₩28,294 | +1.44% | 394.2만 |
|---|
| 2026.06.24 | ₩27,502 | ₩27,985 | ₩26,751 | ₩27,341 | -0.59% | 366.3만 |
|---|
| 2026.06.23 | ₩27,771 | ₩28,253 | ₩27,422 | ₩27,502 | -0.97% | 282.3만 |
|---|
| 2026.06.22 | ₩28,388 | ₩29,340 | ₩27,811 | ₩27,945 | -1.56% | 267.5만 |
|---|
| 2026.06.18 | ₩28,750 | ₩28,924 | ₩28,066 | ₩28,575 | -0.61% | 469만 |
|---|
| 2026.06.17 | ₩29,608 | ₩29,635 | ₩28,307 | ₩28,482 | -3.81% | 306.6만 |
|---|
| 2026.06.16 | ₩29,286 | ₩29,998 | ₩29,032 | ₩29,340 | +0.18% | 247만 |
|---|
| 2026.06.15 | ₩29,300 | ₩29,743 | ₩29,005 | ₩29,300 | 0.00% | 302.9만 |
|---|
| 2026.06.12 | ₩28,334 | ₩29,434 | ₩28,334 | ₩29,085 | +2.65% | 266.6만 |
|---|
| 2026.06.11 | ₩28,723 | ₩29,407 | ₩27,972 | ₩28,455 | -0.93% | 334.4만 |
|---|
| 2026.06.10 | ₩27,422 | ₩28,978 | ₩27,234 | ₩28,777 | +4.94% | 614만 |
|---|
| 2026.06.09 | ₩25,731 | ₩27,314 | ₩25,731 | ₩27,261 | +5.94% | 387.9만 |
|---|
| 2026.06.08 | ₩25,664 | ₩25,892 | ₩25,208 | ₩25,718 | +0.21% | 252.7만 |
|---|
| 2026.06.05 | ₩26,603 | ₩26,831 | ₩25,758 | ₩25,798 | -3.03% | 298.2만 |
|---|
| 2026.06.04 | ₩26,402 | ₩26,563 | ₩26,107 | ₩26,335 | -0.25% | 206.1만 |
|---|
| 2026.06.03 | ₩26,845 | ₩26,966 | ₩26,322 | ₩26,362 | -1.80% | 323.6만 |
|---|
| 2026.06.02 | ₩27,019 | ₩27,395 | ₩26,563 | ₩26,979 | -0.15% | 423.7만 |
|---|
| 2026.06.01 | ₩25,517 | ₩27,610 | ₩25,517 | ₩27,153 | +6.41% | 561.8만 |
|---|
| 2026.05.29 | ₩26,134 | ₩26,228 | ₩25,208 | ₩25,262 | -3.34% | 405.7만 |
|---|
| 2026.05.28 | ₩25,289 | ₩26,509 | ₩25,101 | ₩26,080 | +3.13% | 578.8만 |
|---|
| 2026.05.27 | ₩23,048 | ₩25,637 | ₩23,048 | ₩25,611 | +11.12% | 664.9만 |
|---|
| 2026.05.26 | ₩22,673 | ₩23,008 | ₩22,337 | ₩22,887 | +0.95% | 365.1만 |
|---|
| 2026.05.22 | ₩22,444 | ₩22,941 | ₩22,310 | ₩22,646 | +0.90% | 320.4만 |
|---|
| 2026.05.21 | ₩21,452 | ₩22,699 | ₩21,318 | ₩22,404 | +4.44% | 299.9만 |
|---|
| 2026.05.20 | ₩21,733 | ₩21,827 | ₩21,318 | ₩21,693 | -0.19% | 227.8만 |
|---|
| 2026.05.19 | ₩22,149 | ₩22,337 | ₩21,532 | ₩21,626 | -2.36% | 233.1만 |
|---|
| 2026.05.18 | ₩22,096 | ₩22,646 | ₩21,921 | ₩22,109 | +0.06% | 284.9만 |
|---|
| 2026.05.15 | ₩20,942 | ₩21,908 | ₩20,942 | ₩21,733 | +3.78% | 299.9만 |
|---|
| 2026.05.14 | ₩21,438 | ₩21,908 | ₩21,076 | ₩21,237 | -0.94% | 246만 |
|---|
| 2026.05.13 | ₩20,982 | ₩21,666 | ₩20,794 | ₩21,237 | +1.21% | 285.2만 |
|---|
| 2026.05.12 | ₩21,385 | ₩21,962 | ₩21,009 | ₩21,076 | -1.44% | 279.6만 |
|---|
| 2026.05.11 | ₩22,257 | ₩22,257 | ₩21,291 | ₩21,385 | -3.92% | 278.3만 |
|---|
| 2026.05.08 | ₩22,646 | ₩22,807 | ₩22,163 | ₩22,458 | -0.83% | 220만 |
|---|
| 2026.05.07 | ₩22,418 | ₩22,820 | ₩22,216 | ₩22,498 | +0.36% | 263.8만 |
|---|
| 2026.05.06 | ₩23,196 | ₩23,290 | ₩22,391 | ₩22,471 | -3.12% | 333.1만 |
|---|
| 2026.05.05 | ₩22,512 | ₩22,968 | ₩22,109 | ₩22,941 | +1.91% | 268.8만 |
|---|
| 2026.05.04 | ₩22,995 | ₩23,236 | ₩22,351 | ₩22,525 | -2.04% | 314.1만 |
|---|
| 2026.05.01 | ₩23,571 | ₩24,148 | ₩22,995 | ₩23,169 | -1.71% | 454.7만 |
|---|
| 2026.04.30 | ₩23,947 | ₩24,189 | ₩23,370 | ₩23,424 | -2.18% | 610.2만 |
|---|
| 2026.04.29 | ₩24,148 | ₩24,390 | ₩23,612 | ₩23,907 | -1.00% | 393.8만 |
|---|
| 2026.04.28 | ₩23,813 | ₩24,484 | ₩23,652 | ₩24,148 | +1.41% | 394.9만 |
|---|
| 2026.04.27 | ₩23,115 | ₩24,242 | ₩23,088 | ₩23,920 | +3.48% | 533.6만 |
|---|
| 2026.04.24 | ₩23,115 | ₩23,357 | ₩21,921 | ₩23,129 | +0.06% | 788.2만 |
|---|
| 2026.04.23 | ₩20,794 | ₩23,182 | ₩20,338 | ₩23,155 | +11.35% | 1132.2만 |
|---|
| 2026.04.22 | ₩21,009 | ₩21,250 | ₩19,641 | ₩19,815 | -5.68% | 746.9만 |
|---|
| 2026.04.21 | ₩21,291 | ₩21,358 | ₩20,164 | ₩20,754 | -2.52% | 495.8만 |
|---|
| 2026.04.20 | ₩20,942 | ₩21,411 | ₩20,553 | ₩21,250 | +1.47% | 374.1만 |
|---|
| 2026.04.17 | ₩21,720 | ₩22,042 | ₩21,103 | ₩21,264 | -2.10% | 354만 |
|---|
| 2026.04.16 | ₩21,814 | ₩22,122 | ₩21,398 | ₩21,653 | -0.74% | 334.6만 |
|---|
| 2026.04.15 | ₩21,157 | ₩21,854 | ₩21,089 | ₩21,479 | +1.52% | 291.8만 |
|---|
| 2026.04.14 | ₩20,660 | ₩21,210 | ₩20,660 | ₩20,942 | +1.36% | 329.9만 |
|---|
| 2026.04.13 | ₩20,311 | ₩20,741 | ₩20,070 | ₩20,513 | +0.99% | 289.6만 |
|---|
| 2026.04.10 | ₩21,103 | ₩21,224 | ₩20,325 | ₩20,459 | -3.05% | 232.6만 |
|---|
| 2026.04.09 | ₩20,419 | ₩21,076 | ₩20,204 | ₩21,009 | +2.89% | 253.8만 |
|---|
| 2026.04.08 | ₩20,861 | ₩21,089 | ₩20,392 | ₩20,566 | -1.41% | 446.6만 |
|---|
| 2026.04.07 | ₩19,614 | ₩20,539 | ₩19,600 | ₩20,191 | +2.94% | 334.2만 |
|---|
| 2026.04.06 | ₩19,681 | ₩19,802 | ₩19,158 | ₩19,667 | -0.07% | 294.9만 |
|---|
| 2026.04.02 | ₩19,761 | ₩19,842 | ₩18,997 | ₩19,815 | +0.27% | 274.1만 |
|---|
| 2026.04.01 | ₩20,325 | ₩20,459 | ₩19,989 | ₩20,124 | -0.99% | 351.3만 |
|---|
| 2026.03.31 | ₩19,144 | ₩20,486 | ₩18,836 | ₩20,164 | +5.33% | 744만 |
|---|
| 2026.03.30 | ₩18,433 | ₩18,916 | ₩18,312 | ₩18,769 | +1.82% | 230.3만 |
|---|
| 2026.03.27 | ₩19,359 | ₩19,520 | ₩18,312 | ₩18,473 | -4.57% | 350.4만 |
|---|
| 2026.03.26 | ₩19,466 | ₩20,083 | ₩19,345 | ₩19,547 | +0.41% | 245.8만 |
|---|
| 2026.03.25 | ₩19,547 | ₩19,734 | ₩19,077 | ₩19,667 | +0.62% | 210.5만 |
|---|
| 2026.03.24 | ₩19,278 | ₩19,574 | ₩19,171 | ₩19,413 | +0.70% | 365.3만 |
|---|
| 2026.03.23 | ₩19,023 | ₩19,842 | ₩18,822 | ₩19,372 | +1.83% | 419.2만 |
|---|
| 2026.03.20 | ₩19,158 | ₩19,506 | ₩18,232 | ₩18,339 | -4.27% | 548.8만 |
|---|
| 2026.03.19 | ₩18,286 | ₩19,184 | ₩18,245 | ₩18,997 | +3.89% | 412.7만 |
|---|
| 2026.03.18 | ₩18,608 | ₩18,970 | ₩18,527 | ₩18,567 | -0.22% | 280.5만 |
|---|
| 2026.03.17 | ₩18,943 | ₩19,493 | ₩18,675 | ₩18,742 | -1.06% | 299.2만 |
|---|
| 2026.03.16 | ₩19,399 | ₩19,426 | ₩18,675 | ₩18,755 | -3.32% | 367.8만 |
|---|
| 2026.03.13 | ₩19,788 | ₩20,124 | ₩19,184 | ₩19,198 | -2.98% | 334.6만 |
|---|
| 2026.03.12 | ₩19,855 | ₩20,150 | ₩19,386 | ₩19,493 | -1.82% | 334.6만 |
|---|
| 2026.03.11 | ₩19,506 | ₩20,016 | ₩18,661 | ₩19,949 | +2.27% | 551.5만 |
|---|
| 2026.03.10 | ₩19,587 | ₩19,748 | ₩18,983 | ₩19,225 | -1.85% | 507.7만 |
|---|
| 2026.03.09 | ₩19,023 | ₩19,989 | ₩18,353 | ₩19,721 | +3.67% | 447.6만 |
|---|
| 2026.03.06 | ₩20,459 | ₩20,459 | ₩19,439 | ₩19,641 | -4.00% | 446.6만 |
|---|
| 2026.03.05 | ₩20,902 | ₩21,197 | ₩20,392 | ₩20,754 | -0.71% | 535만 |
|---|
| 2026.03.04 | ₩20,499 | ₩20,835 | ₩19,895 | ₩20,486 | -0.07% | 427.7만 |
|---|
| 2026.03.03 | ₩19,949 | ₩20,553 | ₩18,795 | ₩20,030 | +0.40% | 513.8만 |
|---|
| 2026.03.02 | ₩20,647 | ₩20,647 | ₩19,627 | ₩19,922 | -3.51% | 448.9만 |
|---|
| 2026.02.27 | ₩19,533 | ₩21,049 | ₩19,480 | ₩20,982 | +7.42% | 1274.8만 |
|---|
| 2026.02.26 | ₩18,125 | ₩19,721 | ₩17,789 | ₩19,641 | +8.36% | 1464.5만 |
|---|
| 2026.02.25 | ₩17,199 | ₩17,199 | ₩16,434 | ₩16,823 | -2.18% | 366.4만 |
|---|
| 2026.02.24 | ₩16,220 | ₩17,159 | ₩16,220 | ₩17,065 | +5.21% | 388.9만 |
|---|
| 2026.02.23 | ₩17,347 | ₩17,373 | ₩15,951 | ₩16,327 | -5.88% | 546.2만 |
|---|
| 2026.02.20 | ₩17,682 | ₩17,937 | ₩17,186 | ₩17,467 | -1.21% | 233.1만 |
|---|
| 2026.02.19 | ₩17,454 | ₩18,004 | ₩17,159 | ₩17,883 | +2.46% | 379.6만 |
|---|
| 2026.02.18 | ₩16,421 | ₩17,950 | ₩16,246 | ₩17,628 | +7.35% | 557.9만 |
|---|
| 2026.02.17 | ₩15,831 | ₩16,300 | ₩15,629 | ₩16,166 | +2.12% | 399.4만 |
|---|
| 2026.02.13 | ₩16,555 | ₩16,568 | ₩15,643 | ₩15,777 | -4.70% | 554.4만 |
|---|
| 2026.02.12 | ₩17,964 | ₩18,044 | ₩16,233 | ₩16,649 | -7.32% | 425만 |
|---|
| 2026.02.11 | ₩18,608 | ₩18,769 | ₩17,870 | ₩17,923 | -3.68% | 320.1만 |
|---|
| 2026.02.10 | ₩18,406 | ₩18,782 | ₩18,138 | ₩18,621 | +1.17% | 313.6만 |
|---|
| 2026.02.09 | ₩17,856 | ₩18,339 | ₩17,682 | ₩18,245 | +2.18% | 384.1만 |
|---|
| 2026.02.06 | ₩16,622 | ₩18,138 | ₩16,448 | ₩17,990 | +8.23% | 675.4만 |
|---|
| 2026.02.05 | ₩17,387 | ₩17,387 | ₩16,354 | ₩16,622 | -4.40% | 738.2만 |
|---|
| 2026.02.04 | ₩17,186 | ₩18,165 | ₩17,038 | ₩17,494 | +1.80% | 527.8만 |
|---|
| 2026.02.03 | ₩16,783 | ₩17,293 | ₩16,448 | ₩16,770 | -0.08% | 353만 |
|---|
| 2026.02.02 | ₩17,078 | ₩17,347 | ₩16,837 | ₩16,904 | -1.02% | 259.8만 |
|---|
| 2026.01.30 | ₩17,507 | ₩17,628 | ₩16,998 | ₩17,226 | -1.61% | 440만 |
|---|
| 2026.01.29 | ₩17,655 | ₩18,004 | ₩17,548 | ₩17,642 | -0.08% | 389.3만 |
|---|
| 2026.01.28 | ₩18,648 | ₩18,701 | ₩17,548 | ₩17,776 | -4.68% | 585.7만 |
|---|
| 2026.01.27 | ₩18,876 | ₩18,956 | ₩18,272 | ₩18,433 | -2.35% | 296.5만 |
|---|
| 2026.01.26 | ₩19,104 | ₩19,413 | ₩18,889 | ₩18,956 | -0.77% | 295.5만 |
|---|
| 2026.01.23 | ₩19,386 | ₩19,949 | ₩18,742 | ₩19,144 | -1.25% | 398.7만 |
|---|
| 2026.01.22 | ₩18,876 | ₩19,895 | ₩18,795 | ₩19,493 | +3.27% | 623.4만 |
|---|
| 2026.01.21 | ₩18,393 | ₩18,782 | ₩18,017 | ₩18,715 | +1.75% | 439.3만 |
|---|
| 2026.01.20 | ₩18,769 | ₩19,144 | ₩18,286 | ₩18,420 | -1.86% | 397.4만 |
|---|
| 2026.01.16 | ₩19,480 | ₩19,600 | ₩18,997 | ₩19,171 | -1.58% | 332.3만 |
|---|
| 2026.01.15 | ₩18,500 | ₩20,110 | ₩18,433 | ₩19,560 | +5.73% | 832.9만 |
|---|
| 2026.01.14 | ₩18,272 | ₩18,594 | ₩18,031 | ₩18,567 | +1.62% | 507.2만 |
|---|
| 2026.01.13 | ₩18,970 | ₩19,077 | ₩18,433 | ₩18,567 | -2.12% | 318만 |
|---|
| 2026.01.12 | ₩19,144 | ₩19,788 | ₩18,809 | ₩19,050 | -0.49% | 360.6만 |
|---|
| 2026.01.09 | ₩19,560 | ₩19,936 | ₩18,916 | ₩19,359 | -1.03% | 413만 |
|---|
| 2026.01.08 | ₩18,540 | ₩20,003 | ₩18,540 | ₩19,359 | +4.41% | 509.4만 |
|---|
| 2026.01.07 | ₩20,003 | ₩20,110 | ₩18,514 | ₩18,540 | -7.31% | 385.2만 |
|---|
| 2026.01.06 | ₩20,311 | ₩20,526 | ₩19,842 | ₩19,869 | -2.18% | 277만 |
|---|
| 2026.01.05 | ₩19,882 | ₩20,768 | ₩19,869 | ₩20,311 | +2.16% | 312.6만 |
|---|
| 2026.01.02 | ₩19,909 | ₩20,083 | ₩19,305 | ₩19,922 | +0.07% | 253.3만 |
|---|
| 2025.12.31 | ₩19,788 | ₩19,949 | ₩19,641 | ₩19,788 | 0.00% | 217.1만 |
|---|
| 2025.12.30 | ₩19,976 | ₩20,164 | ₩19,748 | ₩19,828 | -0.74% | 292.1만 |
|---|
| 2025.12.29 | ₩20,150 | ₩20,150 | ₩19,574 | ₩19,976 | -0.87% | 386.3만 |
|---|
| 2025.12.26 | ₩19,600 | ₩20,325 | ₩19,506 | ₩20,258 | +3.35% | 276.4만 |
|---|
| 2025.12.24 | ₩19,600 | ₩19,681 | ₩19,278 | ₩19,641 | +0.21% | 134.6만 |
|---|
| 2025.12.23 | ₩19,721 | ₩19,734 | ₩19,332 | ₩19,654 | -0.34% | 267만 |
|---|
| 2025.12.22 | ₩19,547 | ₩19,949 | ₩19,480 | ₩19,802 | +1.30% | 335만 |
|---|
| 2025.12.19 | ₩19,614 | ₩19,855 | ₩19,413 | ₩19,533 | -0.41% | 650.9만 |
|---|
| 2025.12.18 | ₩19,480 | ₩20,056 | ₩19,332 | ₩19,721 | +1.24% | 311.9만 |
|---|
| 2025.12.17 | ₩19,064 | ₩19,641 | ₩18,930 | ₩19,278 | +1.13% | 348.2만 |
|---|
| 2025.12.16 | ₩18,675 | ₩19,184 | ₩18,366 | ₩18,983 | +1.65% | 453.1만 |
|---|
| 2025.12.15 | ₩19,238 | ₩19,238 | ₩17,870 | ₩18,527 | -3.70% | 590.6만 |
|---|
| 2025.12.12 | ₩18,916 | ₩19,547 | ₩18,876 | ₩19,158 | +1.28% | 355.5만 |
|---|
| 2025.12.11 | ₩18,487 | ₩18,943 | ₩18,447 | ₩18,795 | +1.67% | 322.5만 |
|---|
| 2025.12.10 | ₩18,312 | ₩18,688 | ₩18,058 | ₩18,487 | +0.95% | 241.5만 |
|---|
| 2025.12.09 | ₩18,259 | ₩18,675 | ₩18,259 | ₩18,339 | +0.44% | 243.1만 |
|---|
| 2025.12.08 | ₩18,567 | ₩18,648 | ₩18,232 | ₩18,473 | -0.51% | 345.2만 |
|---|
| 2025.12.05 | ₩19,104 | ₩19,278 | ₩18,500 | ₩18,540 | -2.95% | 360.8만 |
|---|
| 2025.12.04 | ₩19,547 | ₩19,560 | ₩19,037 | ₩19,171 | -1.92% | 243.7만 |
|---|
| 2025.12.03 | ₩19,627 | ₩19,788 | ₩19,211 | ₩19,547 | -0.41% | 310.9만 |
|---|
| 2025.12.02 | ₩19,909 | ₩19,922 | ₩19,399 | ₩19,708 | -1.01% | 277.9만 |
|---|
| 2025.12.01 | ₩19,654 | ₩20,217 | ₩19,641 | ₩19,909 | +1.30% | 275.7만 |
|---|
| 2025.11.28 | ₩19,963 | ₩20,070 | ₩19,775 | ₩19,909 | -0.27% | 115.1만 |
|---|
| 2025.11.26 | ₩19,533 | ₩20,365 | ₩19,533 | ₩19,761 | +1.17% | 380.2만 |
|---|
| 2025.11.25 | ₩18,393 | ₩19,600 | ₩18,393 | ₩19,547 | +6.27% | 377.4만 |
|---|
| 2025.11.24 | ₩18,460 | ₩18,460 | ₩18,058 | ₩18,393 | -0.36% | 351.8만 |
|---|
| 2025.11.21 | ₩18,447 | ₩18,795 | ₩18,044 | ₩18,514 | +0.36% | 337.1만 |
|---|
| 2025.11.20 | ₩18,903 | ₩19,533 | ₩18,380 | ₩18,460 | -2.34% | 422.9만 |
|---|
| 2025.11.19 | ₩18,795 | ₩19,104 | ₩18,473 | ₩18,728 | -0.36% | 447.8만 |
|---|
| 2025.11.18 | ₩17,776 | ₩18,769 | ₩17,762 | ₩18,460 | +3.85% | 539.9만 |
|---|
| 2025.11.17 | ₩19,372 | ₩19,506 | ₩18,312 | ₩18,312 | -5.47% | 360.3만 |
|---|
| 2025.11.14 | ₩19,614 | ₩19,694 | ₩19,252 | ₩19,587 | -0.14% | 288.2만 |
|---|
| 2025.11.13 | ₩20,271 | ₩20,459 | ₩19,734 | ₩19,855 | -2.05% | 285.9만 |
|---|
| 2025.11.12 | ₩20,955 | ₩21,089 | ₩20,446 | ₩20,499 | -2.18% | 297.3만 |
|---|
| 2025.11.11 | ₩20,969 | ₩21,385 | ₩20,539 | ₩20,781 | -0.90% | 351.1만 |
|---|
| 2025.11.10 | ₩20,164 | ₩21,358 | ₩20,124 | ₩20,928 | +3.79% | 481.8만 |
|---|
| 2025.11.07 | ₩19,721 | ₩20,378 | ₩19,064 | ₩19,506 | -1.09% | 720.6만 |
|---|
| 2025.11.06 | ₩23,987 | ₩23,987 | ₩19,345 | ₩19,654 | -18.06% | 1338.4만 |
|---|
| 2025.11.05 | ₩21,747 | ₩22,377 | ₩21,599 | ₩21,935 | +0.86% | 460.6만 |
|---|
| 2025.11.04 | ₩21,948 | ₩21,948 | ₩21,438 | ₩21,707 | -1.10% | 230.9만 |
|---|
| 2025.11.03 | ₩21,962 | ₩22,310 | ₩21,693 | ₩22,297 | +1.53% | 243.7만 |
|---|
| 2025.10.31 | ₩22,176 | ₩22,391 | ₩21,948 | ₩22,082 | -0.42% | 229.7만 |
|---|
| 2025.10.30 | ₩22,055 | ₩22,418 | ₩21,975 | ₩22,257 | +0.91% | 255.8만 |
|---|
| 2025.10.29 | ₩22,847 | ₩23,021 | ₩22,176 | ₩22,283 | -2.47% | 346만 |
|---|
| 2025.10.28 | ₩23,960 | ₩24,081 | ₩22,834 | ₩23,276 | -2.86% | 280.5만 |
|---|
| 2025.10.27 | ₩23,840 | ₩24,376 | ₩23,518 | ₩24,202 | +1.52% | 246.2만 |
|---|
| 2025.10.24 | ₩24,417 | ₩24,524 | ₩23,612 | ₩23,773 | -2.64% | 369.1만 |
|---|
| 2025.10.23 | ₩23,759 | ₩24,497 | ₩23,665 | ₩24,162 | +1.69% | 401.8만 |
|---|
| 2025.10.22 | ₩23,477 | ₩23,813 | ₩23,276 | ₩23,571 | +0.40% | 212.6만 |
|---|
| 2025.10.21 | ₩22,807 | ₩23,437 | ₩22,659 | ₩23,424 | +2.71% | 260.5만 |
|---|
| 2025.10.20 | ₩21,975 | ₩22,874 | ₩21,921 | ₩22,834 | +3.91% | 385.2만 |
|---|
| 2025.10.17 | ₩22,391 | ₩22,713 | ₩21,787 | ₩21,814 | -2.58% | 354.7만 |
|---|
| 2025.10.16 | ₩22,887 | ₩23,142 | ₩22,525 | ₩22,699 | -0.82% | 249만 |
|---|
| 2025.10.15 | ₩23,075 | ₩23,451 | ₩22,887 | ₩23,008 | -0.29% | 208.5만 |
|---|
| 2025.10.14 | ₩22,230 | ₩23,209 | ₩22,136 | ₩23,035 | +3.62% | 231.1만 |
|---|
| 2025.10.13 | ₩22,082 | ₩22,579 | ₩21,935 | ₩22,458 | +1.70% | 392.2만 |
|---|
| 2025.10.10 | ₩22,659 | ₩23,021 | ₩21,733 | ₩21,787 | -3.85% | 415.1만 |
|---|