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 | ₩5,577 | ₩5,577 | ₩4,042 | ₩4,069 | -27.03% | 13.5만 |
| 2026.10.08 | ₩5,737 | ₩6,190 | ₩4,749 | ₩5,643 | -1.63% | 69.8만 |
| 2026.10.07 | ₩3,122 | ₩9,365 | ₩2,962 | ₩6,764 | +116.67% | 3108만 |
| 2026.10.06 | ₩3,122 | ₩3,122 | ₩3,122 | ₩3,122 | 0.00% | 600 |
| 2026.10.05 | ₩3,586 | ₩3,586 | ₩3,586 | ₩3,586 | 0.00% | 600 |
| 2026.10.02 | ₩3,229 | ₩4,002 | ₩2,868 | ₩3,375 | +4.55% | 1.7만 |
| 2026.10.01 | ₩3,002 | ₩3,335 | ₩3,002 | ₩3,202 | +6.67% | 4.5천 |
| 2026.09.30 | ₩3,695 | ₩3,695 | ₩3,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,695 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,962 | ₩3,962 | ₩3,695 | ₩3,695 | -6.73% | 300 |
|---|
| 2026.09.25 | ₩3,989 | ₩3,989 | ₩3,989 | ₩3,989 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩4,002 | ₩4,002 | ₩4,002 | ₩4,002 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩3,949 | ₩4,002 | ₩3,949 | ₩4,002 | +1.35% | 500 |
|---|
| 2026.09.22 | ₩3,825 | ₩3,825 | ₩3,825 | ₩3,825 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,749 | ₩3,749 | ₩3,749 | ₩3,749 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,749 | ₩3,749 | ₩3,749 | ₩3,749 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,749 | ₩3,749 | ₩3,749 | ₩3,749 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,749 | ₩3,749 | ₩3,749 | ₩3,749 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,522 | ₩4,022 | ₩3,522 | ₩3,749 | +6.44% | 1.7천 |
|---|
| 2026.09.14 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,029 | ₩4,029 | ₩3,242 | ₩4,010 | -0.46% | 1.3천 |
|---|
| 2026.09.09 | ₩3,722 | ₩3,736 | ₩3,535 | ₩3,535 | -5.02% | 2천 |
|---|
| 2026.09.08 | ₩3,589 | ₩3,589 | ₩3,589 | ₩3,589 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,415 | ₩3,589 | ₩3,415 | ₩3,589 | +5.08% | 2.5천 |
|---|
| 2026.09.03 | ₩4,016 | ₩4,016 | ₩4,016 | ₩4,016 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩4,056 | ₩4,056 | ₩4,056 | ₩4,056 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,402 | ₩4,056 | ₩3,402 | ₩4,056 | +19.22% | 900 |
|---|
| 2026.08.31 | ₩3,202 | ₩3,842 | ₩3,202 | ₩3,774 | +17.87% | 1.6천 |
|---|
| 2026.08.28 | ₩4,069 | ₩4,069 | ₩4,069 | ₩4,069 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,096 | ₩4,096 | ₩3,936 | ₩4,069 | -0.65% | 1.4천 |
|---|
| 2026.08.26 | ₩3,629 | ₩3,629 | ₩3,629 | ₩3,629 | 0.00% | 6.5천 |
|---|
| 2026.08.25 | ₩3,469 | ₩4,136 | ₩3,202 | ₩4,109 | +18.46% | 1.8천 |
|---|
| 2026.08.24 | ₩4,002 | ₩4,002 | ₩4,002 | ₩4,002 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,989 | ₩4,002 | ₩3,989 | ₩4,002 | +0.33% | 1.1천 |
|---|
| 2026.08.20 | ₩4,002 | ₩4,002 | ₩4,002 | ₩4,002 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,002 | ₩4,002 | ₩4,002 | ₩4,002 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩4,029 | ₩4,029 | ₩4,029 | ₩4,029 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩3,982 | ₩3,982 | ₩3,724 | ₩3,817 | -4.15% | 3.1천 |
|---|
| 2026.08.14 | ₩3,842 | ₩4,069 | ₩3,309 | ₩4,029 | +4.86% | 1.3만 |
|---|
| 2026.08.13 | ₩3,869 | ₩3,869 | ₩3,602 | ₩3,836 | -0.86% | 9.3천 |
|---|
| 2026.08.12 | ₩3,802 | ₩3,802 | ₩3,802 | ₩3,802 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,455 | ₩3,936 | ₩3,242 | ₩3,802 | +10.04% | 1.6만 |
|---|
| 2026.08.10 | ₩3,219 | ₩3,219 | ₩3,215 | ₩3,215 | -0.12% | 1.9천 |
|---|
| 2026.08.07 | ₩3,455 | ₩3,575 | ₩3,122 | ₩3,282 | -5.02% | 4.9천 |
|---|
| 2026.08.06 | ₩3,202 | ₩3,949 | ₩2,868 | ₩3,142 | -1.88% | 3.4만 |
|---|
| 2026.08.05 | ₩3,068 | ₩3,295 | ₩2,855 | ₩2,855 | -6.96% | 6.9천 |
|---|
| 2026.08.04 | ₩2,855 | ₩3,167 | ₩2,735 | ₩2,995 | +4.91% | 1.4만 |
|---|
| 2026.08.03 | ₩3,722 | ₩6,564 | ₩2,736 | ₩3,322 | -10.75% | 25.5만 |
|---|
| 2026.07.31 | ₩3,389 | ₩3,389 | ₩3,389 | ₩3,389 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩4,149 | ₩4,149 | ₩3,776 | ₩4,149 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩4,149 | ₩4,149 | ₩4,149 | ₩4,149 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩4,376 | ₩4,376 | ₩4,269 | ₩4,269 | -2.44% | 1.2천 |
|---|
| 2026.07.27 | ₩4,603 | ₩4,603 | ₩4,016 | ₩4,469 | -2.90% | 1.1천 |
|---|
| 2026.07.24 | ₩4,056 | ₩4,563 | ₩4,056 | ₩4,536 | +11.84% | 700 |
|---|
| 2026.07.23 | ₩4,149 | ₩4,149 | ₩4,149 | ₩4,149 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩4,629 | ₩4,870 | ₩4,629 | ₩4,723 | +2.02% | 2.6천 |
|---|
| 2026.07.21 | ₩5,176 | ₩5,176 | ₩4,709 | ₩4,709 | -9.02% | 2.6천 |
|---|
| 2026.07.20 | ₩4,443 | ₩4,443 | ₩4,443 | ₩4,443 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,509 | ₩4,509 | ₩4,309 | ₩4,443 | -1.48% | 2.6천 |
|---|
| 2026.07.16 | ₩4,669 | ₩4,683 | ₩4,509 | ₩4,509 | -3.43% | 1.7천 |
|---|
| 2026.07.15 | ₩4,669 | ₩4,936 | ₩4,669 | ₩4,936 | +5.71% | 2.5천 |
|---|
| 2026.07.14 | ₩4,736 | ₩4,736 | ₩4,711 | ₩4,711 | -0.54% | 400 |
|---|
| 2026.07.13 | ₩4,916 | ₩4,916 | ₩4,916 | ₩4,916 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩4,723 | ₩4,736 | ₩4,723 | ₩4,723 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩4,696 | ₩4,990 | ₩4,696 | ₩4,990 | +6.25% | 1.2천 |
|---|
| 2026.07.06 | ₩4,803 | ₩5,203 | ₩4,803 | ₩4,950 | +3.06% | 800 |
|---|
| 2026.07.02 | ₩4,803 | ₩4,803 | ₩4,696 | ₩4,696 | -2.22% | 1.6천 |
|---|
| 2026.07.01 | ₩5,043 | ₩5,043 | ₩5,010 | ₩5,010 | -0.66% | 500 |
|---|
| 2026.06.30 | ₩5,067 | ₩5,067 | ₩4,803 | ₩5,067 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩4,803 | ₩5,203 | ₩4,803 | ₩5,203 | +8.33% | 800 |
|---|
| 2026.06.26 | ₩4,856 | ₩4,856 | ₩4,803 | ₩4,803 | -1.10% | 1.2천 |
|---|
| 2026.06.25 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,896 | ₩4,990 | ₩4,896 | ₩4,990 | +1.91% | 1.1천 |
|---|
| 2026.06.23 | ₩5,203 | ₩5,203 | ₩4,843 | ₩5,190 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩5,136 | ₩5,262 | ₩4,829 | ₩4,829 | -5.97% | 3.8천 |
|---|
| 2026.06.18 | ₩5,012 | ₩5,016 | ₩5,003 | ₩5,016 | +0.08% | 1천 |
|---|
| 2026.06.17 | ₩4,990 | ₩5,136 | ₩4,910 | ₩4,910 | -1.60% | 5.5천 |
|---|
| 2026.06.16 | ₩4,976 | ₩4,976 | ₩4,970 | ₩4,970 | -0.13% | 700 |
|---|
| 2026.06.15 | ₩4,996 | ₩4,996 | ₩4,996 | ₩4,996 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩5,003 | ₩5,003 | ₩5,003 | ₩5,003 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩4,936 | ₩5,299 | ₩4,936 | ₩5,010 | +1.49% | 1.6천 |
|---|
| 2026.06.10 | ₩4,829 | ₩4,970 | ₩4,829 | ₩4,970 | +2.90% | 600 |
|---|
| 2026.06.09 | ₩5,070 | ₩5,070 | ₩5,070 | ₩5,070 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,203 | ₩5,270 | ₩5,203 | ₩5,270 | +1.28% | 8.2천 |
|---|
| 2026.06.04 | ₩4,863 | ₩4,980 | ₩4,863 | ₩4,980 | +2.41% | 1.1천 |
|---|
| 2026.06.03 | ₩5,203 | ₩5,203 | ₩5,070 | ₩5,070 | -2.56% | 3.2천 |
|---|
| 2026.06.02 | ₩5,070 | ₩5,150 | ₩4,927 | ₩5,110 | +0.79% | 3.4천 |
|---|
| 2026.06.01 | ₩5,150 | ₩5,150 | ₩5,150 | ₩5,150 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩5,190 | ₩5,190 | ₩5,190 | ₩5,190 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,870 | ₩5,270 | ₩4,870 | ₩5,190 | +6.58% | 3천 |
|---|
| 2026.05.27 | ₩5,110 | ₩5,270 | ₩5,070 | ₩5,270 | +3.13% | 1.7천 |
|---|
| 2026.05.26 | ₩5,323 | ₩5,323 | ₩5,323 | ₩5,323 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩4,963 | ₩5,016 | ₩4,936 | ₩5,016 | +1.08% | 1.9천 |
|---|
| 2026.05.21 | ₩4,803 | ₩5,203 | ₩4,803 | ₩5,203 | +8.33% | 2.5천 |
|---|
| 2026.05.20 | ₩5,152 | ₩5,216 | ₩4,856 | ₩5,216 | +1.24% | 1천 |
|---|
| 2026.05.19 | ₩5,247 | ₩5,247 | ₩5,247 | ₩5,247 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩4,741 | ₩5,270 | ₩4,741 | ₩5,270 | +11.14% | 2.8천 |
|---|
| 2026.05.15 | ₩5,003 | ₩5,563 | ₩4,936 | ₩5,336 | +6.67% | 4.8천 |
|---|
| 2026.05.14 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩4,950 | ₩4,950 | ₩4,936 | ₩4,936 | -0.27% | 2.2천 |
|---|
| 2026.05.11 | ₩5,016 | ₩5,016 | ₩4,950 | ₩4,950 | -1.33% | 5.3천 |
|---|
| 2026.05.08 | ₩4,936 | ₩5,403 | ₩4,936 | ₩5,403 | +9.46% | 400 |
|---|
| 2026.05.07 | ₩5,136 | ₩5,470 | ₩5,136 | ₩5,363 | +4.42% | 1.1만 |
|---|
| 2026.05.06 | ₩4,986 | ₩5,163 | ₩4,963 | ₩5,163 | +3.56% | 900 |
|---|
| 2026.05.05 | ₩5,096 | ₩5,430 | ₩4,829 | ₩5,043 | -1.05% | 5.8천 |
|---|
| 2026.05.04 | ₩5,003 | ₩5,123 | ₩4,936 | ₩5,107 | +2.08% | 2.4천 |
|---|
| 2026.05.01 | ₩5,135 | ₩5,135 | ₩4,843 | ₩5,030 | -2.05% | 2.5천 |
|---|
| 2026.04.30 | ₩4,736 | ₩4,970 | ₩4,736 | ₩4,970 | +4.93% | 700 |
|---|
| 2026.04.29 | ₩4,936 | ₩5,283 | ₩4,669 | ₩5,216 | +5.68% | 5.6천 |
|---|
| 2026.04.28 | ₩5,470 | ₩5,470 | ₩5,470 | ₩5,470 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,336 | ₩5,470 | ₩5,243 | ₩5,470 | +2.50% | 5.1만 |
|---|
| 2026.04.24 | ₩5,230 | ₩5,470 | ₩5,230 | ₩5,350 | +2.30% | 2.8천 |
|---|
| 2026.04.23 | ₩5,270 | ₩5,310 | ₩5,258 | ₩5,310 | +0.76% | 3.5천 |
|---|
| 2026.04.22 | ₩5,176 | ₩5,310 | ₩5,176 | ₩5,310 | +2.58% | 2.3천 |
|---|
| 2026.04.21 | ₩5,243 | ₩5,310 | ₩5,243 | ₩5,310 | +1.27% | 5.1천 |
|---|
| 2026.04.20 | ₩5,182 | ₩5,270 | ₩5,163 | ₩5,270 | +1.70% | 1.2천 |
|---|
| 2026.04.17 | ₩5,216 | ₩5,216 | ₩5,096 | ₩5,150 | -1.28% | 1.5천 |
|---|
| 2026.04.16 | ₩5,203 | ₩5,243 | ₩5,163 | ₩5,216 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩5,283 | ₩5,283 | ₩5,150 | ₩5,203 | -1.52% | 1.8천 |
|---|
| 2026.04.14 | ₩5,163 | ₩5,271 | ₩5,136 | ₩5,150 | -0.26% | 3.1천 |
|---|
| 2026.04.13 | ₩4,990 | ₩5,470 | ₩4,990 | ₩5,163 | +3.48% | 1.9만 |
|---|
| 2026.04.10 | ₩4,870 | ₩5,163 | ₩4,870 | ₩5,143 | +5.62% | 5.1천 |
|---|
| 2026.04.09 | ₩4,803 | ₩5,016 | ₩4,803 | ₩4,816 | +0.28% | 3.6천 |
|---|
| 2026.04.08 | ₩5,203 | ₩5,203 | ₩4,696 | ₩4,963 | -4.62% | 5.1천 |
|---|
| 2026.04.07 | ₩4,883 | ₩5,430 | ₩4,816 | ₩5,096 | +4.37% | 1.8만 |
|---|
| 2026.04.06 | ₩4,469 | ₩5,336 | ₩4,469 | ₩4,829 | +8.06% | 2.8만 |
|---|
| 2026.04.02 | ₩4,336 | ₩4,545 | ₩4,162 | ₩4,469 | +3.08% | 5.1천 |
|---|
| 2026.04.01 | ₩3,753 | ₩4,603 | ₩3,724 | ₩4,549 | +21.22% | 1.4만 |
|---|
| 2026.03.31 | ₩3,309 | ₩3,856 | ₩3,298 | ₩3,842 | +16.13% | 3.2만 |
|---|
| 2026.03.30 | ₩3,402 | ₩3,402 | ₩3,402 | ₩3,402 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩3,469 | ₩3,495 | ₩3,469 | ₩3,495 | +0.77% | 4.4천 |
|---|
| 2026.03.26 | ₩3,242 | ₩3,242 | ₩3,242 | ₩3,242 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩3,229 | ₩3,229 | ₩3,175 | ₩3,175 | -1.65% | 600 |
|---|
| 2026.03.24 | ₩3,269 | ₩3,269 | ₩3,255 | ₩3,255 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩3,335 | ₩3,375 | ₩3,315 | ₩3,375 | +1.20% | 2.1천 |
|---|
| 2026.03.20 | ₩3,435 | ₩3,435 | ₩3,335 | ₩3,415 | -0.58% | 2.5천 |
|---|
| 2026.03.19 | ₩3,402 | ₩3,402 | ₩3,335 | ₩3,335 | -1.96% | 1.8천 |
|---|
| 2026.03.18 | ₩3,442 | ₩3,442 | ₩3,335 | ₩3,349 | -2.71% | 2.4천 |
|---|
| 2026.03.17 | ₩3,495 | ₩3,495 | ₩3,335 | ₩3,339 | -4.47% | 8.7천 |
|---|
| 2026.03.16 | ₩3,148 | ₩3,362 | ₩3,148 | ₩3,337 | +5.97% | 4.3천 |
|---|
| 2026.03.13 | ₩3,215 | ₩3,265 | ₩3,108 | ₩3,108 | -3.32% | 4.7만 |
|---|
| 2026.03.12 | ₩3,442 | ₩3,629 | ₩3,028 | ₩3,215 | -6.59% | 3.4만 |
|---|
| 2026.03.11 | ₩2,882 | ₩3,509 | ₩2,882 | ₩3,415 | +18.52% | 1.3만 |
|---|
| 2026.03.10 | ₩2,802 | ₩2,948 | ₩2,802 | ₩2,935 | +4.76% | 2.7천 |
|---|
| 2026.03.09 | ₩3,028 | ₩3,028 | ₩2,748 | ₩2,802 | -7.49% | 1.6천 |
|---|
| 2026.03.06 | ₩2,895 | ₩2,962 | ₩2,710 | ₩2,748 | -5.07% | 4.7천 |
|---|
| 2026.03.05 | ₩2,868 | ₩3,028 | ₩2,695 | ₩2,988 | +4.19% | 6.8천 |
|---|
| 2026.03.04 | ₩3,015 | ₩3,015 | ₩2,958 | ₩2,958 | -1.90% | 600 |
|---|
| 2026.03.03 | ₩2,962 | ₩3,015 | ₩2,908 | ₩2,923 | -1.31% | 4.2천 |
|---|
| 2026.03.02 | ₩2,935 | ₩3,095 | ₩2,922 | ₩3,068 | +4.55% | 5.6천 |
|---|
| 2026.02.27 | ₩3,002 | ₩3,002 | ₩3,002 | ₩3,002 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩2,935 | ₩3,002 | ₩2,935 | ₩2,962 | +0.91% | 1.5천 |
|---|
| 2026.02.25 | ₩3,002 | ₩3,002 | ₩3,002 | ₩3,002 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,002 | ₩3,002 | ₩3,002 | ₩3,002 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,002 | ₩3,002 | ₩3,002 | ₩3,002 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩3,162 | ₩3,162 | ₩2,988 | ₩3,075 | -2.74% | 2.5천 |
|---|
| 2026.02.19 | ₩3,082 | ₩3,148 | ₩2,988 | ₩2,988 | -3.03% | 7.4천 |
|---|
| 2026.02.18 | ₩3,095 | ₩3,108 | ₩2,882 | ₩2,895 | -6.47% | 8.7천 |
|---|
| 2026.02.17 | ₩3,002 | ₩3,095 | ₩2,975 | ₩3,095 | +3.11% | 1천 |
|---|
| 2026.02.13 | ₩2,935 | ₩3,028 | ₩2,882 | ₩2,895 | -1.36% | 2.9천 |
|---|
| 2026.02.12 | ₩2,975 | ₩3,175 | ₩2,935 | ₩2,988 | +0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩2,895 | ₩3,095 | ₩2,855 | ₩2,988 | +3.23% | 8.1천 |
|---|
| 2026.02.10 | ₩2,982 | ₩3,095 | ₩2,982 | ₩3,082 | +3.36% | 2.2천 |
|---|
| 2026.02.09 | ₩2,915 | ₩3,055 | ₩2,855 | ₩3,055 | +4.81% | 2.1천 |
|---|
| 2026.02.06 | ₩2,922 | ₩3,095 | ₩2,855 | ₩2,935 | +0.46% | 4.8천 |
|---|
| 2026.02.05 | ₩2,975 | ₩3,147 | ₩2,788 | ₩2,948 | -0.90% | 1.1만 |
|---|
| 2026.02.04 | ₩2,988 | ₩3,148 | ₩2,988 | ₩3,002 | +0.45% | 7.2천 |
|---|
| 2026.02.03 | ₩3,091 | ₩3,135 | ₩3,091 | ₩3,135 | +1.42% | 5천 |
|---|
| 2026.02.02 | ₩2,908 | ₩3,114 | ₩2,908 | ₩3,015 | +3.67% | 1.2만 |
|---|
| 2026.01.30 | ₩2,775 | ₩3,615 | ₩2,775 | ₩3,015 | +8.65% | 10.9만 |
|---|
| 2026.01.29 | ₩2,908 | ₩3,042 | ₩2,695 | ₩2,695 | -7.34% | 1.7만 |
|---|
| 2026.01.28 | ₩3,095 | ₩3,229 | ₩2,948 | ₩3,148 | +1.72% | 13.1만 |
|---|
| 2026.01.27 | ₩3,068 | ₩3,068 | ₩2,948 | ₩2,948 | -3.91% | 800 |
|---|
| 2026.01.26 | ₩2,948 | ₩3,175 | ₩2,895 | ₩2,935 | -0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩2,855 | ₩2,962 | ₩2,762 | ₩2,775 | -2.80% | 1.2만 |
|---|
| 2026.01.22 | ₩2,802 | ₩2,802 | ₩2,735 | ₩2,762 | -1.43% | 1.8천 |
|---|
| 2026.01.21 | ₩2,908 | ₩2,908 | ₩2,802 | ₩2,802 | -3.67% | 2.3천 |
|---|
| 2026.01.20 | ₩2,708 | ₩2,922 | ₩2,668 | ₩2,815 | +3.94% | 1.3만 |
|---|
| 2026.01.16 | ₩2,748 | ₩2,962 | ₩2,748 | ₩2,935 | +6.80% | 1.7만 |
|---|
| 2026.01.15 | ₩2,668 | ₩2,975 | ₩2,668 | ₩2,842 | +6.50% | 2.3만 |
|---|
| 2026.01.14 | ₩2,735 | ₩3,028 | ₩2,735 | ₩2,775 | +1.46% | 1.5만 |
|---|
| 2026.01.13 | ₩2,802 | ₩3,056 | ₩2,802 | ₩2,855 | +1.90% | 3.3만 |
|---|
| 2026.01.12 | ₩2,668 | ₩3,362 | ₩2,668 | ₩2,975 | +11.50% | 6.2만 |
|---|
| 2026.01.09 | ₩2,855 | ₩3,028 | ₩2,788 | ₩2,802 | -1.87% | 2.3만 |
|---|
| 2026.01.08 | ₩2,975 | ₩3,362 | ₩2,908 | ₩3,002 | +0.90% | 4.1만 |
|---|
| 2026.01.07 | ₩2,882 | ₩3,776 | ₩2,815 | ₩3,495 | +21.30% | 12.2만 |
|---|
| 2026.01.06 | ₩2,815 | ₩2,975 | ₩2,802 | ₩2,975 | +5.69% | 1.9만 |
|---|
| 2026.01.05 | ₩2,748 | ₩2,855 | ₩2,708 | ₩2,855 | +3.88% | 3.8천 |
|---|
| 2026.01.02 | ₩2,828 | ₩2,895 | ₩2,815 | ₩2,895 | +2.36% | 1.5천 |
|---|
| 2025.12.31 | ₩2,735 | ₩2,815 | ₩2,735 | ₩2,770 | +1.27% | 6.2천 |
|---|
| 2025.12.30 | ₩2,788 | ₩2,868 | ₩2,695 | ₩2,695 | -3.35% | 4.1천 |
|---|
| 2025.12.29 | ₩2,682 | ₩2,948 | ₩2,682 | ₩2,935 | +9.45% | 1.1만 |
|---|
| 2025.12.26 | ₩2,682 | ₩2,782 | ₩2,682 | ₩2,762 | +2.99% | 4천 |
|---|
| 2025.12.24 | ₩2,922 | ₩2,922 | ₩2,802 | ₩2,895 | -0.91% | 9천 |
|---|
| 2025.12.23 | ₩2,879 | ₩2,879 | ₩2,708 | ₩2,708 | -5.93% | 1.1만 |
|---|
| 2025.12.22 | ₩2,975 | ₩2,975 | ₩2,775 | ₩2,895 | -2.69% | 8.7천 |
|---|
| 2025.12.19 | ₩2,999 | ₩2,999 | ₩2,975 | ₩2,975 | -0.80% | 1.3천 |
|---|
| 2025.12.18 | ₩2,922 | ₩2,975 | ₩2,922 | ₩2,975 | +1.83% | 1.4천 |
|---|
| 2025.12.17 | ₩2,948 | ₩3,082 | ₩2,938 | ₩2,948 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩2,988 | ₩3,130 | ₩2,948 | ₩2,948 | -1.34% | 2.7천 |
|---|
| 2025.12.15 | ₩2,948 | ₩3,082 | ₩2,935 | ₩2,975 | +0.90% | 8.5천 |
|---|
| 2025.12.12 | ₩3,202 | ₩3,202 | ₩3,068 | ₩3,068 | -4.17% | 5.8천 |
|---|
| 2025.12.11 | ₩3,122 | ₩3,189 | ₩3,042 | ₩3,042 | -2.56% | 1.4만 |
|---|
| 2025.12.10 | ₩3,094 | ₩3,122 | ₩3,068 | ₩3,086 | -0.26% | 4.1천 |
|---|
| 2025.12.09 | ₩3,148 | ₩3,175 | ₩3,028 | ₩3,068 | -2.54% | 4.7천 |
|---|
| 2025.12.08 | ₩3,175 | ₩3,215 | ₩3,082 | ₩3,108 | -2.10% | 7.8천 |
|---|
| 2025.12.05 | ₩3,028 | ₩3,162 | ₩3,028 | ₩3,158 | +4.27% | 7.3천 |
|---|
| 2025.12.04 | ₩3,162 | ₩3,162 | ₩3,026 | ₩3,042 | -3.80% | 5.9천 |
|---|
| 2025.12.03 | ₩3,094 | ₩3,094 | ₩3,008 | ₩3,008 | -2.76% | 500 |
|---|
| 2025.12.02 | ₩2,976 | ₩3,055 | ₩2,976 | ₩2,988 | +0.40% | 1.6천 |
|---|
| 2025.12.01 | ₩3,108 | ₩3,135 | ₩3,006 | ₩3,028 | -2.58% | 6.8천 |
|---|
| 2025.11.28 | ₩3,136 | ₩3,175 | ₩3,108 | ₩3,108 | -0.89% | 1.7천 |
|---|
| 2025.11.26 | ₩3,068 | ₩3,215 | ₩3,068 | ₩3,135 | +2.17% | 1.3만 |
|---|
| 2025.11.25 | ₩3,148 | ₩3,229 | ₩3,108 | ₩3,215 | +2.12% | 4.9천 |
|---|
| 2025.11.24 | ₩3,055 | ₩3,222 | ₩3,055 | ₩3,148 | +3.06% | 5.8천 |
|---|
| 2025.11.21 | ₩3,082 | ₩3,215 | ₩3,068 | ₩3,148 | +2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩3,162 | ₩3,362 | ₩3,083 | ₩3,122 | -1.27% | 8.1천 |
|---|
| 2025.11.19 | ₩3,082 | ₩3,215 | ₩2,988 | ₩3,175 | +3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩3,218 | ₩3,218 | ₩3,082 | ₩3,082 | -4.23% | 4.7천 |
|---|
| 2025.11.17 | ₩3,322 | ₩3,362 | ₩3,068 | ₩3,229 | -2.81% | 2.4만 |
|---|
| 2025.11.14 | ₩3,429 | ₩3,569 | ₩3,389 | ₩3,389 | -1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩3,682 | ₩3,682 | ₩3,349 | ₩3,415 | -7.25% | 2.5만 |
|---|
| 2025.11.12 | ₩3,495 | ₩3,809 | ₩3,435 | ₩3,736 | +6.87% | 1.7만 |
|---|
| 2025.11.11 | ₩3,202 | ₩3,495 | ₩3,202 | ₩3,482 | +8.75% | 2.8만 |
|---|
| 2025.11.10 | ₩3,175 | ₩3,562 | ₩3,122 | ₩3,255 | +2.52% | 1만 |
|---|
| 2025.11.07 | ₩3,269 | ₩3,429 | ₩2,935 | ₩3,255 | -0.41% | 2.6만 |
|---|
| 2025.11.06 | ₩3,469 | ₩3,689 | ₩3,442 | ₩3,482 | +0.38% | 2만 |
|---|
| 2025.11.05 | ₩3,535 | ₩3,587 | ₩3,455 | ₩3,575 | +1.13% | 9.3천 |
|---|
| 2025.11.04 | ₩3,509 | ₩3,682 | ₩3,509 | ₩3,602 | +2.66% | 5.5천 |
|---|
| 2025.11.03 | ₩3,482 | ₩3,757 | ₩3,482 | ₩3,629 | +4.21% | 2.4만 |
|---|
| 2025.10.31 | ₩3,602 | ₩3,736 | ₩3,338 | ₩3,549 | -1.48% | 2.4만 |
|---|
| 2025.10.30 | ₩3,655 | ₩3,836 | ₩3,615 | ₩3,669 | +0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩3,682 | ₩3,776 | ₩3,649 | ₩3,736 | +1.45% | 3만 |
|---|
| 2025.10.28 | ₩3,736 | ₩3,810 | ₩3,736 | ₩3,762 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩3,856 | ₩3,936 | ₩3,762 | ₩3,789 | -1.73% | 1.3만 |
|---|
| 2025.10.24 | ₩4,002 | ₩4,109 | ₩3,776 | ₩3,909 | -2.33% | 4.1만 |
|---|
| 2025.10.23 | ₩4,082 | ₩4,360 | ₩4,002 | ₩4,016 | -1.63% | 4.9만 |
|---|
| 2025.10.22 | ₩4,349 | ₩4,776 | ₩4,122 | ₩4,122 | -5.21% | 8.3만 |
|---|
| 2025.10.21 | ₩5,016 | ₩5,363 | ₩4,509 | ₩4,509 | -10.11% | 15.6만 |
|---|
| 2025.10.20 | ₩4,829 | ₩5,817 | ₩4,829 | ₩5,083 | +5.25% | 32.7만 |
|---|
| 2025.10.17 | ₩4,029 | ₩5,110 | ₩4,029 | ₩4,829 | +19.87% | 25.4만 |
|---|
| 2025.10.16 | ₩4,349 | ₩5,470 | ₩4,282 | ₩4,736 | +8.90% | 104만 |
|---|
| 2025.10.15 | ₩4,576 | ₩6,577 | ₩4,016 | ₩6,097 | +33.24% | 6324.9만 |
|---|
| 2025.10.14 | ₩2,561 | ₩2,628 | ₩2,535 | ₩2,548 | -0.52% | 200.6만 |
|---|
| 2025.10.13 | ₩2,722 | ₩2,722 | ₩2,595 | ₩2,655 | -2.45% | 5.8천 |
|---|
| 2025.10.10 | ₩2,704 | ₩2,704 | ₩2,561 | ₩2,561 | -5.28% | 1.3만 |
|---|