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 | ₩5,585 | ₩5,585 | ₩4,048 | ₩4,075 | -27.03% | 13.5만 |
| 2026.10.08 | ₩5,745 | ₩6,199 | ₩4,756 | ₩5,651 | -1.63% | 69.8만 |
| 2026.10.07 | ₩3,126 | ₩9,379 | ₩2,966 | ₩6,774 | +116.67% | 3108만 |
| 2026.10.06 | ₩3,126 | ₩3,126 | ₩3,126 | ₩3,126 | 0.00% | 600 |
| 2026.10.05 | ₩3,591 | ₩3,591 | ₩3,591 | ₩3,591 | 0.00% | 600 |
| 2026.10.02 | ₩3,233 | ₩4,008 | ₩2,872 | ₩3,380 | +4.55% | 1.7만 |
| 2026.10.01 | ₩3,006 | ₩3,340 | ₩3,006 | ₩3,206 | +6.67% | 4.5천 |
| 2026.09.30 | ₩3,701 | ₩3,701 | ₩3,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,968 | ₩3,968 | ₩3,701 | ₩3,701 | -6.73% | 300 |
|---|
| 2026.09.25 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩4,008 | ₩4,008 | ₩4,008 | ₩4,008 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩3,955 | ₩4,008 | ₩3,955 | ₩4,008 | +1.35% | 500 |
|---|
| 2026.09.22 | ₩3,830 | ₩3,830 | ₩3,830 | ₩3,830 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,754 | ₩3,754 | ₩3,754 | ₩3,754 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,754 | ₩3,754 | ₩3,754 | ₩3,754 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,754 | ₩3,754 | ₩3,754 | ₩3,754 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,754 | ₩3,754 | ₩3,754 | ₩3,754 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,527 | ₩4,028 | ₩3,527 | ₩3,754 | +6.44% | 1.7천 |
|---|
| 2026.09.14 | ₩4,016 | ₩4,016 | ₩4,016 | ₩4,016 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,016 | ₩4,016 | ₩4,016 | ₩4,016 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,035 | ₩4,035 | ₩3,247 | ₩4,016 | -0.46% | 1.3천 |
|---|
| 2026.09.09 | ₩3,727 | ₩3,741 | ₩3,540 | ₩3,540 | -5.02% | 2천 |
|---|
| 2026.09.08 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,420 | ₩3,594 | ₩3,420 | ₩3,594 | +5.08% | 2.5천 |
|---|
| 2026.09.03 | ₩4,021 | ₩4,021 | ₩4,021 | ₩4,021 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩4,061 | ₩4,061 | ₩4,061 | ₩4,061 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,407 | ₩4,061 | ₩3,407 | ₩4,061 | +19.22% | 900 |
|---|
| 2026.08.31 | ₩3,206 | ₩3,848 | ₩3,206 | ₩3,780 | +17.87% | 1.6천 |
|---|
| 2026.08.28 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,102 | ₩4,102 | ₩3,941 | ₩4,075 | -0.65% | 1.4천 |
|---|
| 2026.08.26 | ₩3,634 | ₩3,634 | ₩3,634 | ₩3,634 | 0.00% | 6.5천 |
|---|
| 2026.08.25 | ₩3,474 | ₩4,142 | ₩3,206 | ₩4,115 | +18.46% | 1.8천 |
|---|
| 2026.08.24 | ₩4,008 | ₩4,008 | ₩4,008 | ₩4,008 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,995 | ₩4,008 | ₩3,995 | ₩4,008 | +0.33% | 1.1천 |
|---|
| 2026.08.20 | ₩4,008 | ₩4,008 | ₩4,008 | ₩4,008 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,008 | ₩4,008 | ₩4,008 | ₩4,008 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩4,035 | ₩4,035 | ₩4,035 | ₩4,035 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩3,988 | ₩3,988 | ₩3,729 | ₩3,822 | -4.15% | 3.1천 |
|---|
| 2026.08.14 | ₩3,848 | ₩4,075 | ₩3,313 | ₩4,035 | +4.86% | 1.3만 |
|---|
| 2026.08.13 | ₩3,874 | ₩3,874 | ₩3,607 | ₩3,841 | -0.86% | 9.3천 |
|---|
| 2026.08.12 | ₩3,808 | ₩3,808 | ₩3,808 | ₩3,808 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,460 | ₩3,941 | ₩3,247 | ₩3,808 | +10.04% | 1.6만 |
|---|
| 2026.08.10 | ₩3,224 | ₩3,224 | ₩3,220 | ₩3,220 | -0.12% | 1.9천 |
|---|
| 2026.08.07 | ₩3,460 | ₩3,581 | ₩3,126 | ₩3,287 | -5.02% | 4.9천 |
|---|
| 2026.08.06 | ₩3,206 | ₩3,955 | ₩2,872 | ₩3,146 | -1.88% | 3.4만 |
|---|
| 2026.08.05 | ₩3,073 | ₩3,300 | ₩2,859 | ₩2,859 | -6.96% | 6.9천 |
|---|
| 2026.08.04 | ₩2,859 | ₩3,172 | ₩2,739 | ₩2,999 | +4.91% | 1.4만 |
|---|
| 2026.08.03 | ₩3,727 | ₩6,573 | ₩2,740 | ₩3,327 | -10.75% | 25.5만 |
|---|
| 2026.07.31 | ₩3,393 | ₩3,393 | ₩3,393 | ₩3,393 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩4,155 | ₩4,155 | ₩3,781 | ₩4,155 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩4,155 | ₩4,155 | ₩4,155 | ₩4,155 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩4,382 | ₩4,382 | ₩4,275 | ₩4,275 | -2.44% | 1.2천 |
|---|
| 2026.07.27 | ₩4,609 | ₩4,609 | ₩4,021 | ₩4,476 | -2.90% | 1.1천 |
|---|
| 2026.07.24 | ₩4,061 | ₩4,569 | ₩4,061 | ₩4,542 | +11.84% | 700 |
|---|
| 2026.07.23 | ₩4,155 | ₩4,155 | ₩4,155 | ₩4,155 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩4,636 | ₩4,876 | ₩4,636 | ₩4,729 | +2.02% | 2.6천 |
|---|
| 2026.07.21 | ₩5,184 | ₩5,184 | ₩4,716 | ₩4,716 | -9.02% | 2.6천 |
|---|
| 2026.07.20 | ₩4,449 | ₩4,449 | ₩4,449 | ₩4,449 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,516 | ₩4,516 | ₩4,315 | ₩4,449 | -1.48% | 2.6천 |
|---|
| 2026.07.16 | ₩4,676 | ₩4,689 | ₩4,516 | ₩4,516 | -3.43% | 1.7천 |
|---|
| 2026.07.15 | ₩4,676 | ₩4,943 | ₩4,676 | ₩4,943 | +5.71% | 2.5천 |
|---|
| 2026.07.14 | ₩4,743 | ₩4,743 | ₩4,717 | ₩4,717 | -0.54% | 400 |
|---|
| 2026.07.13 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩4,729 | ₩4,743 | ₩4,729 | ₩4,729 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩4,997 | ₩4,997 | ₩4,997 | ₩4,997 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,997 | ₩4,997 | ₩4,997 | ₩4,997 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩4,703 | ₩4,997 | ₩4,703 | ₩4,997 | +6.25% | 1.2천 |
|---|
| 2026.07.06 | ₩4,810 | ₩5,210 | ₩4,810 | ₩4,957 | +3.06% | 800 |
|---|
| 2026.07.02 | ₩4,810 | ₩4,810 | ₩4,703 | ₩4,703 | -2.22% | 1.6천 |
|---|
| 2026.07.01 | ₩5,050 | ₩5,050 | ₩5,017 | ₩5,017 | -0.66% | 500 |
|---|
| 2026.06.30 | ₩5,074 | ₩5,074 | ₩4,810 | ₩5,074 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩4,810 | ₩5,210 | ₩4,810 | ₩5,210 | +8.33% | 800 |
|---|
| 2026.06.26 | ₩4,863 | ₩4,863 | ₩4,810 | ₩4,810 | -1.10% | 1.2천 |
|---|
| 2026.06.25 | ₩4,997 | ₩4,997 | ₩4,997 | ₩4,997 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,903 | ₩4,997 | ₩4,903 | ₩4,997 | +1.91% | 1.1천 |
|---|
| 2026.06.23 | ₩5,210 | ₩5,210 | ₩4,850 | ₩5,197 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩5,144 | ₩5,269 | ₩4,836 | ₩4,836 | -5.97% | 3.8천 |
|---|
| 2026.06.18 | ₩5,019 | ₩5,023 | ₩5,010 | ₩5,023 | +0.08% | 1천 |
|---|
| 2026.06.17 | ₩4,997 | ₩5,144 | ₩4,917 | ₩4,917 | -1.60% | 5.5천 |
|---|
| 2026.06.16 | ₩4,983 | ₩4,983 | ₩4,977 | ₩4,977 | -0.13% | 700 |
|---|
| 2026.06.15 | ₩5,003 | ₩5,003 | ₩5,003 | ₩5,003 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩4,943 | ₩5,307 | ₩4,943 | ₩5,017 | +1.49% | 1.6천 |
|---|
| 2026.06.10 | ₩4,836 | ₩4,977 | ₩4,836 | ₩4,977 | +2.90% | 600 |
|---|
| 2026.06.09 | ₩5,077 | ₩5,077 | ₩5,077 | ₩5,077 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩5,277 | ₩5,277 | ₩5,277 | ₩5,277 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,210 | ₩5,277 | ₩5,210 | ₩5,277 | +1.28% | 8.2천 |
|---|
| 2026.06.04 | ₩4,870 | ₩4,987 | ₩4,870 | ₩4,987 | +2.41% | 1.1천 |
|---|
| 2026.06.03 | ₩5,210 | ₩5,210 | ₩5,077 | ₩5,077 | -2.56% | 3.2천 |
|---|
| 2026.06.02 | ₩5,077 | ₩5,157 | ₩4,934 | ₩5,117 | +0.79% | 3.4천 |
|---|
| 2026.06.01 | ₩5,157 | ₩5,157 | ₩5,157 | ₩5,157 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩5,197 | ₩5,197 | ₩5,197 | ₩5,197 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,876 | ₩5,277 | ₩4,876 | ₩5,197 | +6.58% | 3천 |
|---|
| 2026.05.27 | ₩5,117 | ₩5,277 | ₩5,077 | ₩5,277 | +3.13% | 1.7천 |
|---|
| 2026.05.26 | ₩5,331 | ₩5,331 | ₩5,331 | ₩5,331 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩4,970 | ₩5,023 | ₩4,943 | ₩5,023 | +1.08% | 1.9천 |
|---|
| 2026.05.21 | ₩4,810 | ₩5,210 | ₩4,810 | ₩5,210 | +8.33% | 2.5천 |
|---|
| 2026.05.20 | ₩5,160 | ₩5,224 | ₩4,863 | ₩5,224 | +1.24% | 1천 |
|---|
| 2026.05.19 | ₩5,255 | ₩5,255 | ₩5,255 | ₩5,255 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩4,748 | ₩5,277 | ₩4,748 | ₩5,277 | +11.14% | 2.8천 |
|---|
| 2026.05.15 | ₩5,010 | ₩5,571 | ₩4,943 | ₩5,344 | +6.67% | 4.8천 |
|---|
| 2026.05.14 | ₩4,997 | ₩4,997 | ₩4,997 | ₩4,997 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩4,997 | ₩4,997 | ₩4,997 | ₩4,997 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩4,957 | ₩4,957 | ₩4,943 | ₩4,943 | -0.27% | 2.2천 |
|---|
| 2026.05.11 | ₩5,023 | ₩5,023 | ₩4,957 | ₩4,957 | -1.33% | 5.3천 |
|---|
| 2026.05.08 | ₩4,943 | ₩5,411 | ₩4,943 | ₩5,411 | +9.46% | 400 |
|---|
| 2026.05.07 | ₩5,144 | ₩5,478 | ₩5,144 | ₩5,371 | +4.42% | 1.1만 |
|---|
| 2026.05.06 | ₩4,993 | ₩5,170 | ₩4,970 | ₩5,170 | +3.56% | 900 |
|---|
| 2026.05.05 | ₩5,104 | ₩5,438 | ₩4,836 | ₩5,050 | -1.05% | 5.8천 |
|---|
| 2026.05.04 | ₩5,010 | ₩5,130 | ₩4,943 | ₩5,114 | +2.08% | 2.4천 |
|---|
| 2026.05.01 | ₩5,142 | ₩5,142 | ₩4,850 | ₩5,037 | -2.05% | 2.5천 |
|---|
| 2026.04.30 | ₩4,743 | ₩4,977 | ₩4,743 | ₩4,977 | +4.93% | 700 |
|---|
| 2026.04.29 | ₩4,943 | ₩5,291 | ₩4,676 | ₩5,224 | +5.68% | 5.6천 |
|---|
| 2026.04.28 | ₩5,478 | ₩5,478 | ₩5,478 | ₩5,478 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,344 | ₩5,478 | ₩5,251 | ₩5,478 | +2.50% | 5.1만 |
|---|
| 2026.04.24 | ₩5,237 | ₩5,478 | ₩5,237 | ₩5,357 | +2.30% | 2.8천 |
|---|
| 2026.04.23 | ₩5,277 | ₩5,317 | ₩5,265 | ₩5,317 | +0.76% | 3.5천 |
|---|
| 2026.04.22 | ₩5,184 | ₩5,317 | ₩5,184 | ₩5,317 | +2.58% | 2.3천 |
|---|
| 2026.04.21 | ₩5,251 | ₩5,317 | ₩5,251 | ₩5,317 | +1.27% | 5.1천 |
|---|
| 2026.04.20 | ₩5,189 | ₩5,277 | ₩5,170 | ₩5,277 | +1.70% | 1.2천 |
|---|
| 2026.04.17 | ₩5,224 | ₩5,224 | ₩5,104 | ₩5,157 | -1.28% | 1.5천 |
|---|
| 2026.04.16 | ₩5,210 | ₩5,251 | ₩5,170 | ₩5,224 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩5,291 | ₩5,291 | ₩5,157 | ₩5,210 | -1.52% | 1.8천 |
|---|
| 2026.04.14 | ₩5,170 | ₩5,279 | ₩5,144 | ₩5,157 | -0.26% | 3.1천 |
|---|
| 2026.04.13 | ₩4,997 | ₩5,478 | ₩4,997 | ₩5,170 | +3.48% | 1.9만 |
|---|
| 2026.04.10 | ₩4,876 | ₩5,170 | ₩4,876 | ₩5,150 | +5.62% | 5.1천 |
|---|
| 2026.04.09 | ₩4,810 | ₩5,023 | ₩4,810 | ₩4,823 | +0.28% | 3.6천 |
|---|
| 2026.04.08 | ₩5,210 | ₩5,210 | ₩4,703 | ₩4,970 | -4.62% | 5.1천 |
|---|
| 2026.04.07 | ₩4,890 | ₩5,438 | ₩4,823 | ₩5,104 | +4.37% | 1.8만 |
|---|
| 2026.04.06 | ₩4,476 | ₩5,344 | ₩4,476 | ₩4,836 | +8.06% | 2.8만 |
|---|
| 2026.04.02 | ₩4,342 | ₩4,552 | ₩4,168 | ₩4,476 | +3.08% | 5.1천 |
|---|
| 2026.04.01 | ₩3,758 | ₩4,609 | ₩3,729 | ₩4,556 | +21.22% | 1.4만 |
|---|
| 2026.03.31 | ₩3,313 | ₩3,861 | ₩3,303 | ₩3,848 | +16.13% | 3.2만 |
|---|
| 2026.03.30 | ₩3,407 | ₩3,407 | ₩3,407 | ₩3,407 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩3,474 | ₩3,500 | ₩3,474 | ₩3,500 | +0.77% | 4.4천 |
|---|
| 2026.03.26 | ₩3,247 | ₩3,247 | ₩3,247 | ₩3,247 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩3,233 | ₩3,233 | ₩3,180 | ₩3,180 | -1.65% | 600 |
|---|
| 2026.03.24 | ₩3,273 | ₩3,273 | ₩3,260 | ₩3,260 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩3,340 | ₩3,380 | ₩3,320 | ₩3,380 | +1.20% | 2.1천 |
|---|
| 2026.03.20 | ₩3,440 | ₩3,440 | ₩3,340 | ₩3,420 | -0.58% | 2.5천 |
|---|
| 2026.03.19 | ₩3,407 | ₩3,407 | ₩3,340 | ₩3,340 | -1.96% | 1.8천 |
|---|
| 2026.03.18 | ₩3,447 | ₩3,447 | ₩3,340 | ₩3,353 | -2.71% | 2.4천 |
|---|
| 2026.03.17 | ₩3,500 | ₩3,500 | ₩3,340 | ₩3,344 | -4.47% | 8.7천 |
|---|
| 2026.03.16 | ₩3,153 | ₩3,367 | ₩3,153 | ₩3,341 | +5.97% | 4.3천 |
|---|
| 2026.03.13 | ₩3,220 | ₩3,269 | ₩3,113 | ₩3,113 | -3.32% | 4.7만 |
|---|
| 2026.03.12 | ₩3,447 | ₩3,634 | ₩3,033 | ₩3,220 | -6.59% | 3.4만 |
|---|
| 2026.03.11 | ₩2,886 | ₩3,514 | ₩2,886 | ₩3,420 | +18.52% | 1.3만 |
|---|
| 2026.03.10 | ₩2,806 | ₩2,953 | ₩2,806 | ₩2,939 | +4.76% | 2.7천 |
|---|
| 2026.03.09 | ₩3,033 | ₩3,033 | ₩2,752 | ₩2,806 | -7.49% | 1.6천 |
|---|
| 2026.03.06 | ₩2,899 | ₩2,966 | ₩2,713 | ₩2,752 | -5.07% | 4.7천 |
|---|
| 2026.03.05 | ₩2,872 | ₩3,033 | ₩2,699 | ₩2,993 | +4.19% | 6.8천 |
|---|
| 2026.03.04 | ₩3,019 | ₩3,019 | ₩2,962 | ₩2,962 | -1.90% | 600 |
|---|
| 2026.03.03 | ₩2,966 | ₩3,019 | ₩2,913 | ₩2,927 | -1.31% | 4.2천 |
|---|
| 2026.03.02 | ₩2,939 | ₩3,100 | ₩2,926 | ₩3,073 | +4.55% | 5.6천 |
|---|
| 2026.02.27 | ₩3,006 | ₩3,006 | ₩3,006 | ₩3,006 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩2,939 | ₩3,006 | ₩2,939 | ₩2,966 | +0.91% | 1.5천 |
|---|
| 2026.02.25 | ₩3,006 | ₩3,006 | ₩3,006 | ₩3,006 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,006 | ₩3,006 | ₩3,006 | ₩3,006 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,006 | ₩3,006 | ₩3,006 | ₩3,006 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩3,166 | ₩3,166 | ₩2,993 | ₩3,080 | -2.74% | 2.5천 |
|---|
| 2026.02.19 | ₩3,086 | ₩3,153 | ₩2,993 | ₩2,993 | -3.03% | 7.4천 |
|---|
| 2026.02.18 | ₩3,100 | ₩3,113 | ₩2,886 | ₩2,899 | -6.47% | 8.7천 |
|---|
| 2026.02.17 | ₩3,006 | ₩3,100 | ₩2,979 | ₩3,100 | +3.11% | 1천 |
|---|
| 2026.02.13 | ₩2,939 | ₩3,033 | ₩2,886 | ₩2,899 | -1.36% | 2.9천 |
|---|
| 2026.02.12 | ₩2,979 | ₩3,180 | ₩2,939 | ₩2,993 | +0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩2,899 | ₩3,100 | ₩2,859 | ₩2,993 | +3.23% | 8.1천 |
|---|
| 2026.02.10 | ₩2,986 | ₩3,100 | ₩2,986 | ₩3,086 | +3.36% | 2.2천 |
|---|
| 2026.02.09 | ₩2,919 | ₩3,059 | ₩2,859 | ₩3,059 | +4.81% | 2.1천 |
|---|
| 2026.02.06 | ₩2,926 | ₩3,100 | ₩2,859 | ₩2,939 | +0.46% | 4.8천 |
|---|
| 2026.02.05 | ₩2,979 | ₩3,152 | ₩2,792 | ₩2,953 | -0.90% | 1.1만 |
|---|
| 2026.02.04 | ₩2,993 | ₩3,153 | ₩2,993 | ₩3,006 | +0.45% | 7.2천 |
|---|
| 2026.02.03 | ₩3,096 | ₩3,140 | ₩3,096 | ₩3,140 | +1.42% | 5천 |
|---|
| 2026.02.02 | ₩2,913 | ₩3,118 | ₩2,913 | ₩3,019 | +3.67% | 1.2만 |
|---|
| 2026.01.30 | ₩2,779 | ₩3,621 | ₩2,779 | ₩3,019 | +8.65% | 10.9만 |
|---|
| 2026.01.29 | ₩2,913 | ₩3,046 | ₩2,699 | ₩2,699 | -7.34% | 1.7만 |
|---|
| 2026.01.28 | ₩3,100 | ₩3,233 | ₩2,953 | ₩3,153 | +1.72% | 13.1만 |
|---|
| 2026.01.27 | ₩3,073 | ₩3,073 | ₩2,953 | ₩2,953 | -3.91% | 800 |
|---|
| 2026.01.26 | ₩2,953 | ₩3,180 | ₩2,899 | ₩2,939 | -0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩2,859 | ₩2,966 | ₩2,766 | ₩2,779 | -2.80% | 1.2만 |
|---|
| 2026.01.22 | ₩2,806 | ₩2,806 | ₩2,739 | ₩2,766 | -1.43% | 1.8천 |
|---|
| 2026.01.21 | ₩2,913 | ₩2,913 | ₩2,806 | ₩2,806 | -3.67% | 2.3천 |
|---|
| 2026.01.20 | ₩2,712 | ₩2,926 | ₩2,672 | ₩2,819 | +3.94% | 1.3만 |
|---|
| 2026.01.16 | ₩2,752 | ₩2,966 | ₩2,752 | ₩2,939 | +6.80% | 1.7만 |
|---|
| 2026.01.15 | ₩2,672 | ₩2,979 | ₩2,672 | ₩2,846 | +6.50% | 2.3만 |
|---|
| 2026.01.14 | ₩2,739 | ₩3,033 | ₩2,739 | ₩2,779 | +1.46% | 1.5만 |
|---|
| 2026.01.13 | ₩2,806 | ₩3,061 | ₩2,806 | ₩2,859 | +1.90% | 3.3만 |
|---|
| 2026.01.12 | ₩2,672 | ₩3,367 | ₩2,672 | ₩2,979 | +11.50% | 6.2만 |
|---|
| 2026.01.09 | ₩2,859 | ₩3,033 | ₩2,792 | ₩2,806 | -1.87% | 2.3만 |
|---|
| 2026.01.08 | ₩2,979 | ₩3,367 | ₩2,913 | ₩3,006 | +0.90% | 4.1만 |
|---|
| 2026.01.07 | ₩2,886 | ₩3,781 | ₩2,819 | ₩3,500 | +21.30% | 12.2만 |
|---|
| 2026.01.06 | ₩2,819 | ₩2,979 | ₩2,806 | ₩2,979 | +5.69% | 1.9만 |
|---|
| 2026.01.05 | ₩2,752 | ₩2,859 | ₩2,712 | ₩2,859 | +3.88% | 3.8천 |
|---|
| 2026.01.02 | ₩2,832 | ₩2,899 | ₩2,819 | ₩2,899 | +2.36% | 1.5천 |
|---|
| 2025.12.31 | ₩2,739 | ₩2,819 | ₩2,739 | ₩2,774 | +1.27% | 6.2천 |
|---|
| 2025.12.30 | ₩2,792 | ₩2,872 | ₩2,699 | ₩2,699 | -3.35% | 4.1천 |
|---|
| 2025.12.29 | ₩2,685 | ₩2,953 | ₩2,685 | ₩2,939 | +9.45% | 1.1만 |
|---|
| 2025.12.26 | ₩2,685 | ₩2,786 | ₩2,685 | ₩2,766 | +2.99% | 4천 |
|---|
| 2025.12.24 | ₩2,926 | ₩2,926 | ₩2,806 | ₩2,899 | -0.91% | 9천 |
|---|
| 2025.12.23 | ₩2,883 | ₩2,883 | ₩2,712 | ₩2,712 | -5.93% | 1.1만 |
|---|
| 2025.12.22 | ₩2,979 | ₩2,979 | ₩2,779 | ₩2,899 | -2.69% | 8.7천 |
|---|
| 2025.12.19 | ₩3,003 | ₩3,003 | ₩2,979 | ₩2,979 | -0.80% | 1.3천 |
|---|
| 2025.12.18 | ₩2,926 | ₩2,979 | ₩2,926 | ₩2,979 | +1.83% | 1.4천 |
|---|
| 2025.12.17 | ₩2,953 | ₩3,086 | ₩2,942 | ₩2,953 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩2,993 | ₩3,134 | ₩2,953 | ₩2,953 | -1.34% | 2.7천 |
|---|
| 2025.12.15 | ₩2,953 | ₩3,086 | ₩2,939 | ₩2,979 | +0.90% | 8.5천 |
|---|
| 2025.12.12 | ₩3,206 | ₩3,206 | ₩3,073 | ₩3,073 | -4.17% | 5.8천 |
|---|
| 2025.12.11 | ₩3,126 | ₩3,193 | ₩3,046 | ₩3,046 | -2.56% | 1.4만 |
|---|
| 2025.12.10 | ₩3,098 | ₩3,126 | ₩3,073 | ₩3,090 | -0.26% | 4.1천 |
|---|
| 2025.12.09 | ₩3,153 | ₩3,180 | ₩3,033 | ₩3,073 | -2.54% | 4.7천 |
|---|
| 2025.12.08 | ₩3,180 | ₩3,220 | ₩3,086 | ₩3,113 | -2.10% | 7.8천 |
|---|
| 2025.12.05 | ₩3,033 | ₩3,166 | ₩3,033 | ₩3,162 | +4.27% | 7.3천 |
|---|
| 2025.12.04 | ₩3,166 | ₩3,166 | ₩3,030 | ₩3,046 | -3.80% | 5.9천 |
|---|
| 2025.12.03 | ₩3,098 | ₩3,098 | ₩3,013 | ₩3,013 | -2.76% | 500 |
|---|
| 2025.12.02 | ₩2,981 | ₩3,059 | ₩2,981 | ₩2,993 | +0.40% | 1.6천 |
|---|
| 2025.12.01 | ₩3,113 | ₩3,140 | ₩3,010 | ₩3,033 | -2.58% | 6.8천 |
|---|
| 2025.11.28 | ₩3,141 | ₩3,180 | ₩3,113 | ₩3,113 | -0.89% | 1.7천 |
|---|
| 2025.11.26 | ₩3,073 | ₩3,220 | ₩3,073 | ₩3,140 | +2.17% | 1.3만 |
|---|
| 2025.11.25 | ₩3,153 | ₩3,233 | ₩3,113 | ₩3,220 | +2.12% | 4.9천 |
|---|
| 2025.11.24 | ₩3,059 | ₩3,226 | ₩3,059 | ₩3,153 | +3.06% | 5.8천 |
|---|
| 2025.11.21 | ₩3,086 | ₩3,220 | ₩3,073 | ₩3,153 | +2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩3,166 | ₩3,367 | ₩3,088 | ₩3,126 | -1.27% | 8.1천 |
|---|
| 2025.11.19 | ₩3,086 | ₩3,220 | ₩2,993 | ₩3,180 | +3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩3,222 | ₩3,222 | ₩3,086 | ₩3,086 | -4.23% | 4.7천 |
|---|
| 2025.11.17 | ₩3,327 | ₩3,367 | ₩3,073 | ₩3,233 | -2.81% | 2.4만 |
|---|
| 2025.11.14 | ₩3,434 | ₩3,574 | ₩3,393 | ₩3,393 | -1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩3,687 | ₩3,687 | ₩3,353 | ₩3,420 | -7.25% | 2.5만 |
|---|
| 2025.11.12 | ₩3,500 | ₩3,814 | ₩3,440 | ₩3,741 | +6.87% | 1.7만 |
|---|
| 2025.11.11 | ₩3,206 | ₩3,500 | ₩3,206 | ₩3,487 | +8.75% | 2.8만 |
|---|
| 2025.11.10 | ₩3,180 | ₩3,567 | ₩3,126 | ₩3,260 | +2.52% | 1만 |
|---|
| 2025.11.07 | ₩3,273 | ₩3,434 | ₩2,939 | ₩3,260 | -0.41% | 2.6만 |
|---|
| 2025.11.06 | ₩3,474 | ₩3,694 | ₩3,447 | ₩3,487 | +0.38% | 2만 |
|---|
| 2025.11.05 | ₩3,540 | ₩3,593 | ₩3,460 | ₩3,581 | +1.13% | 9.3천 |
|---|
| 2025.11.04 | ₩3,514 | ₩3,687 | ₩3,514 | ₩3,607 | +2.66% | 5.5천 |
|---|
| 2025.11.03 | ₩3,487 | ₩3,762 | ₩3,487 | ₩3,634 | +4.21% | 2.4만 |
|---|
| 2025.10.31 | ₩3,607 | ₩3,741 | ₩3,343 | ₩3,554 | -1.48% | 2.4만 |
|---|
| 2025.10.30 | ₩3,661 | ₩3,841 | ₩3,621 | ₩3,674 | +0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩3,687 | ₩3,781 | ₩3,654 | ₩3,741 | +1.45% | 3만 |
|---|
| 2025.10.28 | ₩3,741 | ₩3,816 | ₩3,741 | ₩3,768 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩3,861 | ₩3,941 | ₩3,768 | ₩3,794 | -1.73% | 1.3만 |
|---|
| 2025.10.24 | ₩4,008 | ₩4,115 | ₩3,781 | ₩3,915 | -2.33% | 4.1만 |
|---|
| 2025.10.23 | ₩4,088 | ₩4,366 | ₩4,008 | ₩4,021 | -1.63% | 4.9만 |
|---|
| 2025.10.22 | ₩4,355 | ₩4,783 | ₩4,128 | ₩4,128 | -5.21% | 8.3만 |
|---|
| 2025.10.21 | ₩5,023 | ₩5,371 | ₩4,516 | ₩4,516 | -10.11% | 15.6만 |
|---|
| 2025.10.20 | ₩4,836 | ₩5,825 | ₩4,836 | ₩5,090 | +5.25% | 32.7만 |
|---|
| 2025.10.17 | ₩4,035 | ₩5,117 | ₩4,035 | ₩4,836 | +19.87% | 25.4만 |
|---|
| 2025.10.16 | ₩4,355 | ₩5,478 | ₩4,289 | ₩4,743 | +8.90% | 104만 |
|---|
| 2025.10.15 | ₩4,583 | ₩6,587 | ₩4,021 | ₩6,106 | +33.24% | 6324.9만 |
|---|
| 2025.10.14 | ₩2,565 | ₩2,632 | ₩2,538 | ₩2,552 | -0.52% | 200.6만 |
|---|
| 2025.10.13 | ₩2,725 | ₩2,725 | ₩2,599 | ₩2,659 | -2.45% | 5.8천 |
|---|
| 2025.10.10 | ₩2,708 | ₩2,708 | ₩2,565 | ₩2,565 | -5.28% | 1.3만 |
|---|