시장 데이터를 불러오는 중
전체 종목
Pinnacle Food Group Limited - Class A Common Shares 과거 주가
Pinnacle Food Group Limited - Class A Common Shares · PFAI · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pinnacle Food Group Limited - Class A Common Shares · PFAI · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,601 | ₩5,601 | ₩4,060 | ₩4,087 | -27.03% | 13.5만 |
| 2026.10.08 | ₩5,762 | ₩6,218 | ₩4,770 | ₩5,668 | -1.63% | 69.8만 |
| 2026.10.07 | ₩3,136 | ₩9,407 | ₩2,975 | ₩6,794 | +116.67% | 3108만 |
| 2026.10.06 | ₩3,136 | ₩3,136 | ₩3,136 | ₩3,136 | 0.00% | 600 |
| 2026.10.05 | ₩3,602 | ₩3,602 | ₩3,602 | ₩3,602 | 0.00% | 600 |
| 2026.10.02 | ₩3,243 | ₩4,020 | ₩2,881 | ₩3,390 | +4.55% | 1.7만 |
| 2026.10.01 | ₩3,015 | ₩3,350 | ₩3,015 | ₩3,216 | +6.67% | 4.5천 |
| 2026.09.30 | ₩3,712 | ₩3,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,712 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩3,712 | ₩3,712 | ₩3,712 | ₩3,712 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,980 | ₩3,980 | ₩3,712 | ₩3,712 | -6.73% | 300 |
|---|
| 2026.09.25 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩3,966 | ₩4,020 | ₩3,966 | ₩4,020 | +1.35% | 500 |
|---|
| 2026.09.22 | ₩3,842 | ₩3,842 | ₩3,842 | ₩3,842 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,538 | ₩4,040 | ₩3,538 | ₩3,765 | +6.44% | 1.7천 |
|---|
| 2026.09.14 | ₩4,028 | ₩4,028 | ₩4,028 | ₩4,028 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,028 | ₩4,028 | ₩4,028 | ₩4,028 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,047 | ₩4,047 | ₩3,256 | ₩4,028 | -0.46% | 1.3천 |
|---|
| 2026.09.09 | ₩3,739 | ₩3,752 | ₩3,551 | ₩3,551 | -5.02% | 2천 |
|---|
| 2026.09.08 | ₩3,605 | ₩3,605 | ₩3,605 | ₩3,605 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,430 | ₩3,605 | ₩3,430 | ₩3,605 | +5.08% | 2.5천 |
|---|
| 2026.09.03 | ₩4,033 | ₩4,033 | ₩4,033 | ₩4,033 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,417 | ₩4,074 | ₩3,417 | ₩4,074 | +19.22% | 900 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,859 | ₩3,216 | ₩3,791 | +17.87% | 1.6천 |
|---|
| 2026.08.28 | ₩4,087 | ₩4,087 | ₩4,087 | ₩4,087 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,114 | ₩4,114 | ₩3,953 | ₩4,087 | -0.65% | 1.4천 |
|---|
| 2026.08.26 | ₩3,645 | ₩3,645 | ₩3,645 | ₩3,645 | 0.00% | 6.5천 |
|---|
| 2026.08.25 | ₩3,484 | ₩4,154 | ₩3,216 | ₩4,127 | +18.46% | 1.8천 |
|---|
| 2026.08.24 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,007 | ₩4,020 | ₩4,007 | ₩4,020 | +0.33% | 1.1천 |
|---|
| 2026.08.20 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩4,000 | ₩4,000 | ₩3,740 | ₩3,834 | -4.15% | 3.1천 |
|---|
| 2026.08.14 | ₩3,859 | ₩4,087 | ₩3,323 | ₩4,047 | +4.86% | 1.3만 |
|---|
| 2026.08.13 | ₩3,886 | ₩3,886 | ₩3,618 | ₩3,853 | -0.86% | 9.3천 |
|---|
| 2026.08.12 | ₩3,819 | ₩3,819 | ₩3,819 | ₩3,819 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,471 | ₩3,953 | ₩3,256 | ₩3,819 | +10.04% | 1.6만 |
|---|
| 2026.08.10 | ₩3,233 | ₩3,233 | ₩3,229 | ₩3,229 | -0.12% | 1.9천 |
|---|
| 2026.08.07 | ₩3,471 | ₩3,591 | ₩3,136 | ₩3,296 | -5.02% | 4.9천 |
|---|
| 2026.08.06 | ₩3,216 | ₩3,966 | ₩2,881 | ₩3,156 | -1.88% | 3.4만 |
|---|
| 2026.08.05 | ₩3,082 | ₩3,310 | ₩2,868 | ₩2,868 | -6.96% | 6.9천 |
|---|
| 2026.08.04 | ₩2,868 | ₩3,181 | ₩2,747 | ₩3,008 | +4.91% | 1.4만 |
|---|
| 2026.08.03 | ₩3,739 | ₩6,593 | ₩2,748 | ₩3,337 | -10.75% | 25.5만 |
|---|
| 2026.07.31 | ₩3,404 | ₩3,404 | ₩3,404 | ₩3,404 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩4,167 | ₩4,167 | ₩3,792 | ₩4,167 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩4,167 | ₩4,167 | ₩4,167 | ₩4,167 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩4,395 | ₩4,395 | ₩4,288 | ₩4,288 | -2.44% | 1.2천 |
|---|
| 2026.07.27 | ₩4,623 | ₩4,623 | ₩4,033 | ₩4,489 | -2.90% | 1.1천 |
|---|
| 2026.07.24 | ₩4,074 | ₩4,583 | ₩4,074 | ₩4,556 | +11.84% | 700 |
|---|
| 2026.07.23 | ₩4,167 | ₩4,167 | ₩4,167 | ₩4,167 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩4,650 | ₩4,891 | ₩4,650 | ₩4,744 | +2.02% | 2.6천 |
|---|
| 2026.07.21 | ₩5,199 | ₩5,199 | ₩4,730 | ₩4,730 | -9.02% | 2.6천 |
|---|
| 2026.07.20 | ₩4,462 | ₩4,462 | ₩4,462 | ₩4,462 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,529 | ₩4,529 | ₩4,328 | ₩4,462 | -1.48% | 2.6천 |
|---|
| 2026.07.16 | ₩4,690 | ₩4,703 | ₩4,529 | ₩4,529 | -3.43% | 1.7천 |
|---|
| 2026.07.15 | ₩4,690 | ₩4,958 | ₩4,690 | ₩4,958 | +5.71% | 2.5천 |
|---|
| 2026.07.14 | ₩4,757 | ₩4,757 | ₩4,732 | ₩4,732 | -0.54% | 400 |
|---|
| 2026.07.13 | ₩4,938 | ₩4,938 | ₩4,938 | ₩4,938 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩4,744 | ₩4,757 | ₩4,744 | ₩4,744 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩5,012 | ₩5,012 | ₩5,012 | ₩5,012 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,012 | ₩5,012 | ₩5,012 | ₩5,012 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩4,717 | ₩5,012 | ₩4,717 | ₩5,012 | +6.25% | 1.2천 |
|---|
| 2026.07.06 | ₩4,824 | ₩5,226 | ₩4,824 | ₩4,971 | +3.06% | 800 |
|---|
| 2026.07.02 | ₩4,824 | ₩4,824 | ₩4,717 | ₩4,717 | -2.22% | 1.6천 |
|---|
| 2026.07.01 | ₩5,065 | ₩5,065 | ₩5,032 | ₩5,032 | -0.66% | 500 |
|---|
| 2026.06.30 | ₩5,089 | ₩5,089 | ₩4,824 | ₩5,089 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩4,824 | ₩5,226 | ₩4,824 | ₩5,226 | +8.33% | 800 |
|---|
| 2026.06.26 | ₩4,878 | ₩4,878 | ₩4,824 | ₩4,824 | -1.10% | 1.2천 |
|---|
| 2026.06.25 | ₩5,012 | ₩5,012 | ₩5,012 | ₩5,012 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,918 | ₩5,012 | ₩4,918 | ₩5,012 | +1.91% | 1.1천 |
|---|
| 2026.06.23 | ₩5,226 | ₩5,226 | ₩4,864 | ₩5,213 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩5,159 | ₩5,285 | ₩4,851 | ₩4,851 | -5.97% | 3.8천 |
|---|
| 2026.06.18 | ₩5,034 | ₩5,038 | ₩5,025 | ₩5,038 | +0.08% | 1천 |
|---|
| 2026.06.17 | ₩5,012 | ₩5,159 | ₩4,931 | ₩4,931 | -1.60% | 5.5천 |
|---|
| 2026.06.16 | ₩4,998 | ₩4,998 | ₩4,992 | ₩4,992 | -0.13% | 700 |
|---|
| 2026.06.15 | ₩5,018 | ₩5,018 | ₩5,018 | ₩5,018 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩5,025 | ₩5,025 | ₩5,025 | ₩5,025 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩4,958 | ₩5,323 | ₩4,958 | ₩5,032 | +1.49% | 1.6천 |
|---|
| 2026.06.10 | ₩4,851 | ₩4,992 | ₩4,851 | ₩4,992 | +2.90% | 600 |
|---|
| 2026.06.09 | ₩5,092 | ₩5,092 | ₩5,092 | ₩5,092 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩5,293 | ₩5,293 | ₩5,293 | ₩5,293 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,226 | ₩5,293 | ₩5,226 | ₩5,293 | +1.28% | 8.2천 |
|---|
| 2026.06.04 | ₩4,884 | ₩5,002 | ₩4,884 | ₩5,002 | +2.41% | 1.1천 |
|---|
| 2026.06.03 | ₩5,226 | ₩5,226 | ₩5,092 | ₩5,092 | -2.56% | 3.2천 |
|---|
| 2026.06.02 | ₩5,092 | ₩5,172 | ₩4,949 | ₩5,132 | +0.79% | 3.4천 |
|---|
| 2026.06.01 | ₩5,172 | ₩5,172 | ₩5,172 | ₩5,172 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩5,213 | ₩5,213 | ₩5,213 | ₩5,213 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,891 | ₩5,293 | ₩4,891 | ₩5,213 | +6.58% | 3천 |
|---|
| 2026.05.27 | ₩5,132 | ₩5,293 | ₩5,092 | ₩5,293 | +3.13% | 1.7천 |
|---|
| 2026.05.26 | ₩5,347 | ₩5,347 | ₩5,347 | ₩5,347 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩4,985 | ₩5,038 | ₩4,958 | ₩5,038 | +1.08% | 1.9천 |
|---|
| 2026.05.21 | ₩4,824 | ₩5,226 | ₩4,824 | ₩5,226 | +8.33% | 2.5천 |
|---|
| 2026.05.20 | ₩5,175 | ₩5,239 | ₩4,878 | ₩5,239 | +1.24% | 1천 |
|---|
| 2026.05.19 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩4,762 | ₩5,293 | ₩4,762 | ₩5,293 | +11.14% | 2.8천 |
|---|
| 2026.05.15 | ₩5,025 | ₩5,588 | ₩4,958 | ₩5,360 | +6.67% | 4.8천 |
|---|
| 2026.05.14 | ₩5,012 | ₩5,012 | ₩5,012 | ₩5,012 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩5,012 | ₩5,012 | ₩5,012 | ₩5,012 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩4,971 | ₩4,971 | ₩4,958 | ₩4,958 | -0.27% | 2.2천 |
|---|
| 2026.05.11 | ₩5,038 | ₩5,038 | ₩4,971 | ₩4,971 | -1.33% | 5.3천 |
|---|
| 2026.05.08 | ₩4,958 | ₩5,427 | ₩4,958 | ₩5,427 | +9.46% | 400 |
|---|
| 2026.05.07 | ₩5,159 | ₩5,494 | ₩5,159 | ₩5,387 | +4.42% | 1.1만 |
|---|
| 2026.05.06 | ₩5,008 | ₩5,186 | ₩4,985 | ₩5,186 | +3.56% | 900 |
|---|
| 2026.05.05 | ₩5,119 | ₩5,454 | ₩4,851 | ₩5,065 | -1.05% | 5.8천 |
|---|
| 2026.05.04 | ₩5,025 | ₩5,146 | ₩4,958 | ₩5,130 | +2.08% | 2.4천 |
|---|
| 2026.05.01 | ₩5,158 | ₩5,158 | ₩4,864 | ₩5,052 | -2.05% | 2.5천 |
|---|
| 2026.04.30 | ₩4,757 | ₩4,992 | ₩4,757 | ₩4,992 | +4.93% | 700 |
|---|
| 2026.04.29 | ₩4,958 | ₩5,306 | ₩4,690 | ₩5,239 | +5.68% | 5.6천 |
|---|
| 2026.04.28 | ₩5,494 | ₩5,494 | ₩5,494 | ₩5,494 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,360 | ₩5,494 | ₩5,266 | ₩5,494 | +2.50% | 5.1만 |
|---|
| 2026.04.24 | ₩5,253 | ₩5,494 | ₩5,253 | ₩5,373 | +2.30% | 2.8천 |
|---|
| 2026.04.23 | ₩5,293 | ₩5,333 | ₩5,281 | ₩5,333 | +0.76% | 3.5천 |
|---|
| 2026.04.22 | ₩5,199 | ₩5,333 | ₩5,199 | ₩5,333 | +2.58% | 2.3천 |
|---|
| 2026.04.21 | ₩5,266 | ₩5,333 | ₩5,266 | ₩5,333 | +1.27% | 5.1천 |
|---|
| 2026.04.20 | ₩5,205 | ₩5,293 | ₩5,186 | ₩5,293 | +1.70% | 1.2천 |
|---|
| 2026.04.17 | ₩5,239 | ₩5,239 | ₩5,119 | ₩5,172 | -1.28% | 1.5천 |
|---|
| 2026.04.16 | ₩5,226 | ₩5,266 | ₩5,186 | ₩5,239 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩5,306 | ₩5,306 | ₩5,172 | ₩5,226 | -1.52% | 1.8천 |
|---|
| 2026.04.14 | ₩5,186 | ₩5,294 | ₩5,159 | ₩5,172 | -0.26% | 3.1천 |
|---|
| 2026.04.13 | ₩5,012 | ₩5,494 | ₩5,012 | ₩5,186 | +3.48% | 1.9만 |
|---|
| 2026.04.10 | ₩4,891 | ₩5,186 | ₩4,891 | ₩5,166 | +5.62% | 5.1천 |
|---|
| 2026.04.09 | ₩4,824 | ₩5,038 | ₩4,824 | ₩4,837 | +0.28% | 3.6천 |
|---|
| 2026.04.08 | ₩5,226 | ₩5,226 | ₩4,717 | ₩4,985 | -4.62% | 5.1천 |
|---|
| 2026.04.07 | ₩4,904 | ₩5,454 | ₩4,837 | ₩5,119 | +4.37% | 1.8만 |
|---|
| 2026.04.06 | ₩4,489 | ₩5,360 | ₩4,489 | ₩4,851 | +8.06% | 2.8만 |
|---|
| 2026.04.02 | ₩4,355 | ₩4,565 | ₩4,181 | ₩4,489 | +3.08% | 5.1천 |
|---|
| 2026.04.01 | ₩3,769 | ₩4,623 | ₩3,740 | ₩4,569 | +21.22% | 1.4만 |
|---|
| 2026.03.31 | ₩3,323 | ₩3,873 | ₩3,313 | ₩3,859 | +16.13% | 3.2만 |
|---|
| 2026.03.30 | ₩3,417 | ₩3,417 | ₩3,417 | ₩3,417 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩3,484 | ₩3,511 | ₩3,484 | ₩3,511 | +0.77% | 4.4천 |
|---|
| 2026.03.26 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩3,243 | ₩3,243 | ₩3,189 | ₩3,189 | -1.65% | 600 |
|---|
| 2026.03.24 | ₩3,283 | ₩3,283 | ₩3,270 | ₩3,270 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩3,350 | ₩3,390 | ₩3,330 | ₩3,390 | +1.20% | 2.1천 |
|---|
| 2026.03.20 | ₩3,451 | ₩3,451 | ₩3,350 | ₩3,430 | -0.58% | 2.5천 |
|---|
| 2026.03.19 | ₩3,417 | ₩3,417 | ₩3,350 | ₩3,350 | -1.96% | 1.8천 |
|---|
| 2026.03.18 | ₩3,457 | ₩3,457 | ₩3,350 | ₩3,363 | -2.71% | 2.4천 |
|---|
| 2026.03.17 | ₩3,511 | ₩3,511 | ₩3,350 | ₩3,354 | -4.47% | 8.7천 |
|---|
| 2026.03.16 | ₩3,162 | ₩3,377 | ₩3,162 | ₩3,351 | +5.97% | 4.3천 |
|---|
| 2026.03.13 | ₩3,229 | ₩3,279 | ₩3,122 | ₩3,122 | -3.32% | 4.7만 |
|---|
| 2026.03.12 | ₩3,457 | ₩3,645 | ₩3,042 | ₩3,229 | -6.59% | 3.4만 |
|---|
| 2026.03.11 | ₩2,894 | ₩3,524 | ₩2,894 | ₩3,430 | +18.52% | 1.3만 |
|---|
| 2026.03.10 | ₩2,814 | ₩2,961 | ₩2,814 | ₩2,948 | +4.76% | 2.7천 |
|---|
| 2026.03.09 | ₩3,042 | ₩3,042 | ₩2,760 | ₩2,814 | -7.49% | 1.6천 |
|---|
| 2026.03.06 | ₩2,908 | ₩2,975 | ₩2,722 | ₩2,760 | -5.07% | 4.7천 |
|---|
| 2026.03.05 | ₩2,881 | ₩3,042 | ₩2,707 | ₩3,002 | +4.19% | 6.8천 |
|---|
| 2026.03.04 | ₩3,028 | ₩3,028 | ₩2,971 | ₩2,971 | -1.90% | 600 |
|---|
| 2026.03.03 | ₩2,975 | ₩3,028 | ₩2,921 | ₩2,936 | -1.31% | 4.2천 |
|---|
| 2026.03.02 | ₩2,948 | ₩3,109 | ₩2,935 | ₩3,082 | +4.55% | 5.6천 |
|---|
| 2026.02.27 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩2,948 | ₩3,015 | ₩2,948 | ₩2,975 | +0.91% | 1.5천 |
|---|
| 2026.02.25 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩3,176 | ₩3,176 | ₩3,002 | ₩3,089 | -2.74% | 2.5천 |
|---|
| 2026.02.19 | ₩3,095 | ₩3,162 | ₩3,002 | ₩3,002 | -3.03% | 7.4천 |
|---|
| 2026.02.18 | ₩3,109 | ₩3,122 | ₩2,894 | ₩2,908 | -6.47% | 8.7천 |
|---|
| 2026.02.17 | ₩3,015 | ₩3,109 | ₩2,988 | ₩3,109 | +3.11% | 1천 |
|---|
| 2026.02.13 | ₩2,948 | ₩3,042 | ₩2,894 | ₩2,908 | -1.36% | 2.9천 |
|---|
| 2026.02.12 | ₩2,988 | ₩3,189 | ₩2,948 | ₩3,002 | +0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩2,908 | ₩3,109 | ₩2,868 | ₩3,002 | +3.23% | 8.1천 |
|---|
| 2026.02.10 | ₩2,995 | ₩3,109 | ₩2,995 | ₩3,095 | +3.36% | 2.2천 |
|---|
| 2026.02.09 | ₩2,928 | ₩3,069 | ₩2,868 | ₩3,069 | +4.81% | 2.1천 |
|---|
| 2026.02.06 | ₩2,935 | ₩3,109 | ₩2,868 | ₩2,948 | +0.46% | 4.8천 |
|---|
| 2026.02.05 | ₩2,988 | ₩3,161 | ₩2,801 | ₩2,961 | -0.90% | 1.1만 |
|---|
| 2026.02.04 | ₩3,002 | ₩3,162 | ₩3,002 | ₩3,015 | +0.45% | 7.2천 |
|---|
| 2026.02.03 | ₩3,105 | ₩3,149 | ₩3,105 | ₩3,149 | +1.42% | 5천 |
|---|
| 2026.02.02 | ₩2,921 | ₩3,128 | ₩2,921 | ₩3,028 | +3.67% | 1.2만 |
|---|
| 2026.01.30 | ₩2,787 | ₩3,631 | ₩2,787 | ₩3,028 | +8.65% | 10.9만 |
|---|
| 2026.01.29 | ₩2,921 | ₩3,055 | ₩2,707 | ₩2,707 | -7.34% | 1.7만 |
|---|
| 2026.01.28 | ₩3,109 | ₩3,243 | ₩2,961 | ₩3,162 | +1.72% | 13.1만 |
|---|
| 2026.01.27 | ₩3,082 | ₩3,082 | ₩2,961 | ₩2,961 | -3.91% | 800 |
|---|
| 2026.01.26 | ₩2,961 | ₩3,189 | ₩2,908 | ₩2,948 | -0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩2,868 | ₩2,975 | ₩2,774 | ₩2,787 | -2.80% | 1.2만 |
|---|
| 2026.01.22 | ₩2,814 | ₩2,814 | ₩2,747 | ₩2,774 | -1.43% | 1.8천 |
|---|
| 2026.01.21 | ₩2,921 | ₩2,921 | ₩2,814 | ₩2,814 | -3.67% | 2.3천 |
|---|
| 2026.01.20 | ₩2,720 | ₩2,935 | ₩2,680 | ₩2,827 | +3.94% | 1.3만 |
|---|
| 2026.01.16 | ₩2,760 | ₩2,975 | ₩2,760 | ₩2,948 | +6.80% | 1.7만 |
|---|
| 2026.01.15 | ₩2,680 | ₩2,988 | ₩2,680 | ₩2,854 | +6.50% | 2.3만 |
|---|
| 2026.01.14 | ₩2,747 | ₩3,042 | ₩2,747 | ₩2,787 | +1.46% | 1.5만 |
|---|
| 2026.01.13 | ₩2,814 | ₩3,070 | ₩2,814 | ₩2,868 | +1.90% | 3.3만 |
|---|
| 2026.01.12 | ₩2,680 | ₩3,377 | ₩2,680 | ₩2,988 | +11.50% | 6.2만 |
|---|
| 2026.01.09 | ₩2,868 | ₩3,042 | ₩2,801 | ₩2,814 | -1.87% | 2.3만 |
|---|
| 2026.01.08 | ₩2,988 | ₩3,377 | ₩2,921 | ₩3,015 | +0.90% | 4.1만 |
|---|
| 2026.01.07 | ₩2,894 | ₩3,792 | ₩2,827 | ₩3,511 | +21.30% | 12.2만 |
|---|
| 2026.01.06 | ₩2,827 | ₩2,988 | ₩2,814 | ₩2,988 | +5.69% | 1.9만 |
|---|
| 2026.01.05 | ₩2,760 | ₩2,868 | ₩2,720 | ₩2,868 | +3.88% | 3.8천 |
|---|
| 2026.01.02 | ₩2,841 | ₩2,908 | ₩2,827 | ₩2,908 | +2.36% | 1.5천 |
|---|
| 2025.12.31 | ₩2,747 | ₩2,827 | ₩2,747 | ₩2,782 | +1.27% | 6.2천 |
|---|
| 2025.12.30 | ₩2,801 | ₩2,881 | ₩2,707 | ₩2,707 | -3.35% | 4.1천 |
|---|
| 2025.12.29 | ₩2,693 | ₩2,961 | ₩2,693 | ₩2,948 | +9.45% | 1.1만 |
|---|
| 2025.12.26 | ₩2,693 | ₩2,794 | ₩2,693 | ₩2,774 | +2.99% | 4천 |
|---|
| 2025.12.24 | ₩2,935 | ₩2,935 | ₩2,814 | ₩2,908 | -0.91% | 9천 |
|---|
| 2025.12.23 | ₩2,892 | ₩2,892 | ₩2,720 | ₩2,720 | -5.93% | 1.1만 |
|---|
| 2025.12.22 | ₩2,988 | ₩2,988 | ₩2,787 | ₩2,908 | -2.69% | 8.7천 |
|---|
| 2025.12.19 | ₩3,012 | ₩3,012 | ₩2,988 | ₩2,988 | -0.80% | 1.3천 |
|---|
| 2025.12.18 | ₩2,935 | ₩2,988 | ₩2,935 | ₩2,988 | +1.83% | 1.4천 |
|---|
| 2025.12.17 | ₩2,961 | ₩3,095 | ₩2,951 | ₩2,961 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩3,002 | ₩3,144 | ₩2,961 | ₩2,961 | -1.34% | 2.7천 |
|---|
| 2025.12.15 | ₩2,961 | ₩3,095 | ₩2,948 | ₩2,988 | +0.90% | 8.5천 |
|---|
| 2025.12.12 | ₩3,216 | ₩3,216 | ₩3,082 | ₩3,082 | -4.17% | 5.8천 |
|---|
| 2025.12.11 | ₩3,136 | ₩3,203 | ₩3,055 | ₩3,055 | -2.56% | 1.4만 |
|---|
| 2025.12.10 | ₩3,108 | ₩3,136 | ₩3,082 | ₩3,099 | -0.26% | 4.1천 |
|---|
| 2025.12.09 | ₩3,162 | ₩3,189 | ₩3,042 | ₩3,082 | -2.54% | 4.7천 |
|---|
| 2025.12.08 | ₩3,189 | ₩3,229 | ₩3,095 | ₩3,122 | -2.10% | 7.8천 |
|---|
| 2025.12.05 | ₩3,042 | ₩3,176 | ₩3,042 | ₩3,172 | +4.27% | 7.3천 |
|---|
| 2025.12.04 | ₩3,176 | ₩3,176 | ₩3,039 | ₩3,055 | -3.80% | 5.9천 |
|---|
| 2025.12.03 | ₩3,108 | ₩3,108 | ₩3,022 | ₩3,022 | -2.76% | 500 |
|---|
| 2025.12.02 | ₩2,990 | ₩3,069 | ₩2,990 | ₩3,002 | +0.40% | 1.6천 |
|---|
| 2025.12.01 | ₩3,122 | ₩3,149 | ₩3,019 | ₩3,042 | -2.58% | 6.8천 |
|---|
| 2025.11.28 | ₩3,150 | ₩3,189 | ₩3,122 | ₩3,122 | -0.89% | 1.7천 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,229 | ₩3,082 | ₩3,149 | +2.17% | 1.3만 |
|---|
| 2025.11.25 | ₩3,162 | ₩3,243 | ₩3,122 | ₩3,229 | +2.12% | 4.9천 |
|---|
| 2025.11.24 | ₩3,069 | ₩3,236 | ₩3,069 | ₩3,162 | +3.06% | 5.8천 |
|---|
| 2025.11.21 | ₩3,095 | ₩3,229 | ₩3,082 | ₩3,162 | +2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩3,176 | ₩3,377 | ₩3,097 | ₩3,136 | -1.27% | 8.1천 |
|---|
| 2025.11.19 | ₩3,095 | ₩3,229 | ₩3,002 | ₩3,189 | +3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩3,232 | ₩3,232 | ₩3,095 | ₩3,095 | -4.23% | 4.7천 |
|---|
| 2025.11.17 | ₩3,337 | ₩3,377 | ₩3,082 | ₩3,243 | -2.81% | 2.4만 |
|---|
| 2025.11.14 | ₩3,444 | ₩3,585 | ₩3,404 | ₩3,404 | -1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩3,698 | ₩3,698 | ₩3,363 | ₩3,430 | -7.25% | 2.5만 |
|---|
| 2025.11.12 | ₩3,511 | ₩3,826 | ₩3,451 | ₩3,752 | +6.87% | 1.7만 |
|---|
| 2025.11.11 | ₩3,216 | ₩3,511 | ₩3,216 | ₩3,497 | +8.75% | 2.8만 |
|---|
| 2025.11.10 | ₩3,189 | ₩3,578 | ₩3,136 | ₩3,270 | +2.52% | 1만 |
|---|
| 2025.11.07 | ₩3,283 | ₩3,444 | ₩2,948 | ₩3,270 | -0.41% | 2.6만 |
|---|
| 2025.11.06 | ₩3,484 | ₩3,705 | ₩3,457 | ₩3,497 | +0.38% | 2만 |
|---|
| 2025.11.05 | ₩3,551 | ₩3,603 | ₩3,471 | ₩3,591 | +1.13% | 9.3천 |
|---|
| 2025.11.04 | ₩3,524 | ₩3,698 | ₩3,524 | ₩3,618 | +2.66% | 5.5천 |
|---|
| 2025.11.03 | ₩3,497 | ₩3,773 | ₩3,497 | ₩3,645 | +4.21% | 2.4만 |
|---|
| 2025.10.31 | ₩3,618 | ₩3,752 | ₩3,353 | ₩3,564 | -1.48% | 2.4만 |
|---|
| 2025.10.30 | ₩3,672 | ₩3,853 | ₩3,631 | ₩3,685 | +0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩3,698 | ₩3,792 | ₩3,665 | ₩3,752 | +1.45% | 3만 |
|---|
| 2025.10.28 | ₩3,752 | ₩3,827 | ₩3,752 | ₩3,779 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩3,873 | ₩3,953 | ₩3,779 | ₩3,806 | -1.73% | 1.3만 |
|---|
| 2025.10.24 | ₩4,020 | ₩4,127 | ₩3,792 | ₩3,926 | -2.33% | 4.1만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,379 | ₩4,020 | ₩4,033 | -1.63% | 4.9만 |
|---|
| 2025.10.22 | ₩4,368 | ₩4,797 | ₩4,141 | ₩4,141 | -5.21% | 8.3만 |
|---|
| 2025.10.21 | ₩5,038 | ₩5,387 | ₩4,529 | ₩4,529 | -10.11% | 15.6만 |
|---|
| 2025.10.20 | ₩4,851 | ₩5,842 | ₩4,851 | ₩5,105 | +5.25% | 32.7만 |
|---|
| 2025.10.17 | ₩4,047 | ₩5,132 | ₩4,047 | ₩4,851 | +19.87% | 25.4만 |
|---|
| 2025.10.16 | ₩4,368 | ₩5,494 | ₩4,301 | ₩4,757 | +8.90% | 104만 |
|---|
| 2025.10.15 | ₩4,596 | ₩6,606 | ₩4,033 | ₩6,124 | +33.24% | 6324.9만 |
|---|
| 2025.10.14 | ₩2,573 | ₩2,640 | ₩2,546 | ₩2,559 | -0.52% | 200.6만 |
|---|
| 2025.10.13 | ₩2,734 | ₩2,734 | ₩2,606 | ₩2,667 | -2.45% | 5.8천 |
|---|
| 2025.10.10 | ₩2,716 | ₩2,716 | ₩2,573 | ₩2,573 | -5.28% | 1.3만 |
|---|