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 | ₩5,583 | ₩5,583 | ₩4,047 | ₩4,074 | -27.03% | 13.5만 |
| 2026.10.08 | ₩5,743 | ₩6,197 | ₩4,755 | ₩5,650 | -1.63% | 69.8만 |
| 2026.10.07 | ₩3,125 | ₩9,376 | ₩2,965 | ₩6,771 | +116.67% | 3108만 |
| 2026.10.06 | ₩3,125 | ₩3,125 | ₩3,125 | ₩3,125 | 0.00% | 600 |
| 2026.10.05 | ₩3,590 | ₩3,590 | ₩3,590 | ₩3,590 | 0.00% | 600 |
| 2026.10.02 | ₩3,232 | ₩4,007 | ₩2,871 | ₩3,379 | +4.55% | 1.7만 |
| 2026.10.01 | ₩3,005 | ₩3,339 | ₩3,005 | ₩3,205 | +6.67% | 4.5천 |
| 2026.09.30 | ₩3,700 | ₩3,700 | ₩3,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,700 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩3,700 | ₩3,700 | ₩3,700 | ₩3,700 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,967 | ₩3,967 | ₩3,700 | ₩3,700 | -6.73% | 300 |
|---|
| 2026.09.25 | ₩3,993 | ₩3,993 | ₩3,993 | ₩3,993 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩3,953 | ₩4,007 | ₩3,953 | ₩4,007 | +1.35% | 500 |
|---|
| 2026.09.22 | ₩3,829 | ₩3,829 | ₩3,829 | ₩3,829 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,753 | ₩3,753 | ₩3,753 | ₩3,753 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,753 | ₩3,753 | ₩3,753 | ₩3,753 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,753 | ₩3,753 | ₩3,753 | ₩3,753 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,753 | ₩3,753 | ₩3,753 | ₩3,753 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,526 | ₩4,027 | ₩3,526 | ₩3,753 | +6.44% | 1.7천 |
|---|
| 2026.09.14 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,033 | ₩4,033 | ₩3,245 | ₩4,015 | -0.46% | 1.3천 |
|---|
| 2026.09.09 | ₩3,726 | ₩3,740 | ₩3,539 | ₩3,539 | -5.02% | 2천 |
|---|
| 2026.09.08 | ₩3,593 | ₩3,593 | ₩3,593 | ₩3,593 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,419 | ₩3,593 | ₩3,419 | ₩3,593 | +5.08% | 2.5천 |
|---|
| 2026.09.03 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩4,060 | ₩4,060 | ₩4,060 | ₩4,060 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,406 | ₩4,060 | ₩3,406 | ₩4,060 | +19.22% | 900 |
|---|
| 2026.08.31 | ₩3,205 | ₩3,846 | ₩3,205 | ₩3,778 | +17.87% | 1.6천 |
|---|
| 2026.08.28 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,100 | ₩3,940 | ₩4,074 | -0.65% | 1.4천 |
|---|
| 2026.08.26 | ₩3,633 | ₩3,633 | ₩3,633 | ₩3,633 | 0.00% | 6.5천 |
|---|
| 2026.08.25 | ₩3,473 | ₩4,140 | ₩3,205 | ₩4,114 | +18.46% | 1.8천 |
|---|
| 2026.08.24 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,993 | ₩4,007 | ₩3,993 | ₩4,007 | +0.33% | 1.1천 |
|---|
| 2026.08.20 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩4,033 | ₩4,033 | ₩4,033 | ₩4,033 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩3,987 | ₩3,987 | ₩3,728 | ₩3,821 | -4.15% | 3.1천 |
|---|
| 2026.08.14 | ₩3,846 | ₩4,074 | ₩3,312 | ₩4,033 | +4.86% | 1.3만 |
|---|
| 2026.08.13 | ₩3,873 | ₩3,873 | ₩3,606 | ₩3,840 | -0.86% | 9.3천 |
|---|
| 2026.08.12 | ₩3,806 | ₩3,806 | ₩3,806 | ₩3,806 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,459 | ₩3,940 | ₩3,245 | ₩3,806 | +10.04% | 1.6만 |
|---|
| 2026.08.10 | ₩3,223 | ₩3,223 | ₩3,219 | ₩3,219 | -0.12% | 1.9천 |
|---|
| 2026.08.07 | ₩3,459 | ₩3,579 | ₩3,125 | ₩3,286 | -5.02% | 4.9천 |
|---|
| 2026.08.06 | ₩3,205 | ₩3,953 | ₩2,871 | ₩3,145 | -1.88% | 3.4만 |
|---|
| 2026.08.05 | ₩3,072 | ₩3,299 | ₩2,858 | ₩2,858 | -6.96% | 6.9천 |
|---|
| 2026.08.04 | ₩2,858 | ₩3,171 | ₩2,738 | ₩2,998 | +4.91% | 1.4만 |
|---|
| 2026.08.03 | ₩3,726 | ₩6,571 | ₩2,739 | ₩3,326 | -10.75% | 25.5만 |
|---|
| 2026.07.31 | ₩3,392 | ₩3,392 | ₩3,392 | ₩3,392 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩4,154 | ₩4,154 | ₩3,780 | ₩4,154 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩4,154 | ₩4,154 | ₩4,154 | ₩4,154 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩4,381 | ₩4,381 | ₩4,274 | ₩4,274 | -2.44% | 1.2천 |
|---|
| 2026.07.27 | ₩4,608 | ₩4,608 | ₩4,020 | ₩4,474 | -2.90% | 1.1천 |
|---|
| 2026.07.24 | ₩4,060 | ₩4,568 | ₩4,060 | ₩4,541 | +11.84% | 700 |
|---|
| 2026.07.23 | ₩4,154 | ₩4,154 | ₩4,154 | ₩4,154 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩4,634 | ₩4,875 | ₩4,634 | ₩4,728 | +2.02% | 2.6천 |
|---|
| 2026.07.21 | ₩5,182 | ₩5,182 | ₩4,715 | ₩4,715 | -9.02% | 2.6천 |
|---|
| 2026.07.20 | ₩4,447 | ₩4,447 | ₩4,447 | ₩4,447 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,514 | ₩4,514 | ₩4,314 | ₩4,447 | -1.48% | 2.6천 |
|---|
| 2026.07.16 | ₩4,675 | ₩4,688 | ₩4,514 | ₩4,514 | -3.43% | 1.7천 |
|---|
| 2026.07.15 | ₩4,675 | ₩4,942 | ₩4,675 | ₩4,942 | +5.71% | 2.5천 |
|---|
| 2026.07.14 | ₩4,741 | ₩4,741 | ₩4,716 | ₩4,716 | -0.54% | 400 |
|---|
| 2026.07.13 | ₩4,922 | ₩4,922 | ₩4,922 | ₩4,922 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩4,728 | ₩4,741 | ₩4,728 | ₩4,728 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩4,701 | ₩4,995 | ₩4,701 | ₩4,995 | +6.25% | 1.2천 |
|---|
| 2026.07.06 | ₩4,808 | ₩5,209 | ₩4,808 | ₩4,955 | +3.06% | 800 |
|---|
| 2026.07.02 | ₩4,808 | ₩4,808 | ₩4,701 | ₩4,701 | -2.22% | 1.6천 |
|---|
| 2026.07.01 | ₩5,048 | ₩5,048 | ₩5,015 | ₩5,015 | -0.66% | 500 |
|---|
| 2026.06.30 | ₩5,073 | ₩5,073 | ₩4,808 | ₩5,073 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩4,808 | ₩5,209 | ₩4,808 | ₩5,209 | +8.33% | 800 |
|---|
| 2026.06.26 | ₩4,862 | ₩4,862 | ₩4,808 | ₩4,808 | -1.10% | 1.2천 |
|---|
| 2026.06.25 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,902 | ₩4,995 | ₩4,902 | ₩4,995 | +1.91% | 1.1천 |
|---|
| 2026.06.23 | ₩5,209 | ₩5,209 | ₩4,848 | ₩5,195 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩5,142 | ₩5,268 | ₩4,835 | ₩4,835 | -5.97% | 3.8천 |
|---|
| 2026.06.18 | ₩5,018 | ₩5,022 | ₩5,008 | ₩5,022 | +0.08% | 1천 |
|---|
| 2026.06.17 | ₩4,995 | ₩5,142 | ₩4,915 | ₩4,915 | -1.60% | 5.5천 |
|---|
| 2026.06.16 | ₩4,982 | ₩4,982 | ₩4,975 | ₩4,975 | -0.13% | 700 |
|---|
| 2026.06.15 | ₩5,002 | ₩5,002 | ₩5,002 | ₩5,002 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩5,008 | ₩5,008 | ₩5,008 | ₩5,008 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩4,942 | ₩5,305 | ₩4,942 | ₩5,015 | +1.49% | 1.6천 |
|---|
| 2026.06.10 | ₩4,835 | ₩4,975 | ₩4,835 | ₩4,975 | +2.90% | 600 |
|---|
| 2026.06.09 | ₩5,075 | ₩5,075 | ₩5,075 | ₩5,075 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩5,276 | ₩5,276 | ₩5,276 | ₩5,276 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,209 | ₩5,276 | ₩5,209 | ₩5,276 | +1.28% | 8.2천 |
|---|
| 2026.06.04 | ₩4,868 | ₩4,986 | ₩4,868 | ₩4,986 | +2.41% | 1.1천 |
|---|
| 2026.06.03 | ₩5,209 | ₩5,209 | ₩5,075 | ₩5,075 | -2.56% | 3.2천 |
|---|
| 2026.06.02 | ₩5,075 | ₩5,155 | ₩4,932 | ₩5,115 | +0.79% | 3.4천 |
|---|
| 2026.06.01 | ₩5,155 | ₩5,155 | ₩5,155 | ₩5,155 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩5,195 | ₩5,195 | ₩5,195 | ₩5,195 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,875 | ₩5,276 | ₩4,875 | ₩5,195 | +6.58% | 3천 |
|---|
| 2026.05.27 | ₩5,115 | ₩5,276 | ₩5,075 | ₩5,276 | +3.13% | 1.7천 |
|---|
| 2026.05.26 | ₩5,329 | ₩5,329 | ₩5,329 | ₩5,329 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩4,968 | ₩5,022 | ₩4,942 | ₩5,022 | +1.08% | 1.9천 |
|---|
| 2026.05.21 | ₩4,808 | ₩5,209 | ₩4,808 | ₩5,209 | +8.33% | 2.5천 |
|---|
| 2026.05.20 | ₩5,158 | ₩5,222 | ₩4,862 | ₩5,222 | +1.24% | 1천 |
|---|
| 2026.05.19 | ₩5,253 | ₩5,253 | ₩5,253 | ₩5,253 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩4,747 | ₩5,276 | ₩4,747 | ₩5,276 | +11.14% | 2.8천 |
|---|
| 2026.05.15 | ₩5,008 | ₩5,569 | ₩4,942 | ₩5,342 | +6.67% | 4.8천 |
|---|
| 2026.05.14 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩4,955 | ₩4,955 | ₩4,942 | ₩4,942 | -0.27% | 2.2천 |
|---|
| 2026.05.11 | ₩5,022 | ₩5,022 | ₩4,955 | ₩4,955 | -1.33% | 5.3천 |
|---|
| 2026.05.08 | ₩4,942 | ₩5,409 | ₩4,942 | ₩5,409 | +9.46% | 400 |
|---|
| 2026.05.07 | ₩5,142 | ₩5,476 | ₩5,142 | ₩5,369 | +4.42% | 1.1만 |
|---|
| 2026.05.06 | ₩4,991 | ₩5,169 | ₩4,968 | ₩5,169 | +3.56% | 900 |
|---|
| 2026.05.05 | ₩5,102 | ₩5,436 | ₩4,835 | ₩5,048 | -1.05% | 5.8천 |
|---|
| 2026.05.04 | ₩5,008 | ₩5,129 | ₩4,942 | ₩5,113 | +2.08% | 2.4천 |
|---|
| 2026.05.01 | ₩5,141 | ₩5,141 | ₩4,848 | ₩5,035 | -2.05% | 2.5천 |
|---|
| 2026.04.30 | ₩4,741 | ₩4,975 | ₩4,741 | ₩4,975 | +4.93% | 700 |
|---|
| 2026.04.29 | ₩4,942 | ₩5,289 | ₩4,675 | ₩5,222 | +5.68% | 5.6천 |
|---|
| 2026.04.28 | ₩5,476 | ₩5,476 | ₩5,476 | ₩5,476 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,342 | ₩5,476 | ₩5,249 | ₩5,476 | +2.50% | 5.1만 |
|---|
| 2026.04.24 | ₩5,235 | ₩5,476 | ₩5,235 | ₩5,356 | +2.30% | 2.8천 |
|---|
| 2026.04.23 | ₩5,276 | ₩5,316 | ₩5,264 | ₩5,316 | +0.76% | 3.5천 |
|---|
| 2026.04.22 | ₩5,182 | ₩5,316 | ₩5,182 | ₩5,316 | +2.58% | 2.3천 |
|---|
| 2026.04.21 | ₩5,249 | ₩5,316 | ₩5,249 | ₩5,316 | +1.27% | 5.1천 |
|---|
| 2026.04.20 | ₩5,187 | ₩5,276 | ₩5,169 | ₩5,276 | +1.70% | 1.2천 |
|---|
| 2026.04.17 | ₩5,222 | ₩5,222 | ₩5,102 | ₩5,155 | -1.28% | 1.5천 |
|---|
| 2026.04.16 | ₩5,209 | ₩5,249 | ₩5,169 | ₩5,222 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩5,289 | ₩5,289 | ₩5,155 | ₩5,209 | -1.52% | 1.8천 |
|---|
| 2026.04.14 | ₩5,169 | ₩5,277 | ₩5,142 | ₩5,155 | -0.26% | 3.1천 |
|---|
| 2026.04.13 | ₩4,995 | ₩5,476 | ₩4,995 | ₩5,169 | +3.48% | 1.9만 |
|---|
| 2026.04.10 | ₩4,875 | ₩5,169 | ₩4,875 | ₩5,149 | +5.62% | 5.1천 |
|---|
| 2026.04.09 | ₩4,808 | ₩5,022 | ₩4,808 | ₩4,821 | +0.28% | 3.6천 |
|---|
| 2026.04.08 | ₩5,209 | ₩5,209 | ₩4,701 | ₩4,968 | -4.62% | 5.1천 |
|---|
| 2026.04.07 | ₩4,888 | ₩5,436 | ₩4,821 | ₩5,102 | +4.37% | 1.8만 |
|---|
| 2026.04.06 | ₩4,474 | ₩5,342 | ₩4,474 | ₩4,835 | +8.06% | 2.8만 |
|---|
| 2026.04.02 | ₩4,341 | ₩4,550 | ₩4,167 | ₩4,474 | +3.08% | 5.1천 |
|---|
| 2026.04.01 | ₩3,757 | ₩4,608 | ₩3,728 | ₩4,554 | +21.22% | 1.4만 |
|---|
| 2026.03.31 | ₩3,312 | ₩3,860 | ₩3,302 | ₩3,846 | +16.13% | 3.2만 |
|---|
| 2026.03.30 | ₩3,406 | ₩3,406 | ₩3,406 | ₩3,406 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩3,473 | ₩3,499 | ₩3,473 | ₩3,499 | +0.77% | 4.4천 |
|---|
| 2026.03.26 | ₩3,245 | ₩3,245 | ₩3,245 | ₩3,245 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩3,232 | ₩3,232 | ₩3,179 | ₩3,179 | -1.65% | 600 |
|---|
| 2026.03.24 | ₩3,272 | ₩3,272 | ₩3,259 | ₩3,259 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩3,339 | ₩3,379 | ₩3,319 | ₩3,379 | +1.20% | 2.1천 |
|---|
| 2026.03.20 | ₩3,439 | ₩3,439 | ₩3,339 | ₩3,419 | -0.58% | 2.5천 |
|---|
| 2026.03.19 | ₩3,406 | ₩3,406 | ₩3,339 | ₩3,339 | -1.96% | 1.8천 |
|---|
| 2026.03.18 | ₩3,446 | ₩3,446 | ₩3,339 | ₩3,352 | -2.71% | 2.4천 |
|---|
| 2026.03.17 | ₩3,499 | ₩3,499 | ₩3,339 | ₩3,343 | -4.47% | 8.7천 |
|---|
| 2026.03.16 | ₩3,152 | ₩3,366 | ₩3,152 | ₩3,340 | +5.97% | 4.3천 |
|---|
| 2026.03.13 | ₩3,219 | ₩3,268 | ₩3,112 | ₩3,112 | -3.32% | 4.7만 |
|---|
| 2026.03.12 | ₩3,446 | ₩3,633 | ₩3,032 | ₩3,219 | -6.59% | 3.4만 |
|---|
| 2026.03.11 | ₩2,885 | ₩3,513 | ₩2,885 | ₩3,419 | +18.52% | 1.3만 |
|---|
| 2026.03.10 | ₩2,805 | ₩2,952 | ₩2,805 | ₩2,938 | +4.76% | 2.7천 |
|---|
| 2026.03.09 | ₩3,032 | ₩3,032 | ₩2,751 | ₩2,805 | -7.49% | 1.6천 |
|---|
| 2026.03.06 | ₩2,898 | ₩2,965 | ₩2,713 | ₩2,751 | -5.07% | 4.7천 |
|---|
| 2026.03.05 | ₩2,871 | ₩3,032 | ₩2,698 | ₩2,992 | +4.19% | 6.8천 |
|---|
| 2026.03.04 | ₩3,018 | ₩3,018 | ₩2,961 | ₩2,961 | -1.90% | 600 |
|---|
| 2026.03.03 | ₩2,965 | ₩3,018 | ₩2,912 | ₩2,926 | -1.31% | 4.2천 |
|---|
| 2026.03.02 | ₩2,938 | ₩3,099 | ₩2,925 | ₩3,072 | +4.55% | 5.6천 |
|---|
| 2026.02.27 | ₩3,005 | ₩3,005 | ₩3,005 | ₩3,005 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩2,938 | ₩3,005 | ₩2,938 | ₩2,965 | +0.91% | 1.5천 |
|---|
| 2026.02.25 | ₩3,005 | ₩3,005 | ₩3,005 | ₩3,005 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,005 | ₩3,005 | ₩3,005 | ₩3,005 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,005 | ₩3,005 | ₩3,005 | ₩3,005 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩3,165 | ₩3,165 | ₩2,992 | ₩3,079 | -2.74% | 2.5천 |
|---|
| 2026.02.19 | ₩3,085 | ₩3,152 | ₩2,992 | ₩2,992 | -3.03% | 7.4천 |
|---|
| 2026.02.18 | ₩3,099 | ₩3,112 | ₩2,885 | ₩2,898 | -6.47% | 8.7천 |
|---|
| 2026.02.17 | ₩3,005 | ₩3,099 | ₩2,978 | ₩3,099 | +3.11% | 1천 |
|---|
| 2026.02.13 | ₩2,938 | ₩3,032 | ₩2,885 | ₩2,898 | -1.36% | 2.9천 |
|---|
| 2026.02.12 | ₩2,978 | ₩3,179 | ₩2,938 | ₩2,992 | +0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩2,898 | ₩3,099 | ₩2,858 | ₩2,992 | +3.23% | 8.1천 |
|---|
| 2026.02.10 | ₩2,985 | ₩3,099 | ₩2,985 | ₩3,085 | +3.36% | 2.2천 |
|---|
| 2026.02.09 | ₩2,918 | ₩3,058 | ₩2,858 | ₩3,058 | +4.81% | 2.1천 |
|---|
| 2026.02.06 | ₩2,925 | ₩3,099 | ₩2,858 | ₩2,938 | +0.46% | 4.8천 |
|---|
| 2026.02.05 | ₩2,978 | ₩3,151 | ₩2,791 | ₩2,952 | -0.90% | 1.1만 |
|---|
| 2026.02.04 | ₩2,992 | ₩3,152 | ₩2,992 | ₩3,005 | +0.45% | 7.2천 |
|---|
| 2026.02.03 | ₩3,095 | ₩3,139 | ₩3,095 | ₩3,139 | +1.42% | 5천 |
|---|
| 2026.02.02 | ₩2,912 | ₩3,117 | ₩2,912 | ₩3,018 | +3.67% | 1.2만 |
|---|
| 2026.01.30 | ₩2,778 | ₩3,619 | ₩2,778 | ₩3,018 | +8.65% | 10.9만 |
|---|
| 2026.01.29 | ₩2,912 | ₩3,045 | ₩2,698 | ₩2,698 | -7.34% | 1.7만 |
|---|
| 2026.01.28 | ₩3,099 | ₩3,232 | ₩2,952 | ₩3,152 | +1.72% | 13.1만 |
|---|
| 2026.01.27 | ₩3,072 | ₩3,072 | ₩2,952 | ₩2,952 | -3.91% | 800 |
|---|
| 2026.01.26 | ₩2,952 | ₩3,179 | ₩2,898 | ₩2,938 | -0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩2,858 | ₩2,965 | ₩2,765 | ₩2,778 | -2.80% | 1.2만 |
|---|
| 2026.01.22 | ₩2,805 | ₩2,805 | ₩2,738 | ₩2,765 | -1.43% | 1.8천 |
|---|
| 2026.01.21 | ₩2,912 | ₩2,912 | ₩2,805 | ₩2,805 | -3.67% | 2.3천 |
|---|
| 2026.01.20 | ₩2,711 | ₩2,925 | ₩2,671 | ₩2,818 | +3.94% | 1.3만 |
|---|
| 2026.01.16 | ₩2,751 | ₩2,965 | ₩2,751 | ₩2,938 | +6.80% | 1.7만 |
|---|
| 2026.01.15 | ₩2,671 | ₩2,978 | ₩2,671 | ₩2,845 | +6.50% | 2.3만 |
|---|
| 2026.01.14 | ₩2,738 | ₩3,032 | ₩2,738 | ₩2,778 | +1.46% | 1.5만 |
|---|
| 2026.01.13 | ₩2,805 | ₩3,060 | ₩2,805 | ₩2,858 | +1.90% | 3.3만 |
|---|
| 2026.01.12 | ₩2,671 | ₩3,366 | ₩2,671 | ₩2,978 | +11.50% | 6.2만 |
|---|
| 2026.01.09 | ₩2,858 | ₩3,032 | ₩2,791 | ₩2,805 | -1.87% | 2.3만 |
|---|
| 2026.01.08 | ₩2,978 | ₩3,366 | ₩2,912 | ₩3,005 | +0.90% | 4.1만 |
|---|
| 2026.01.07 | ₩2,885 | ₩3,780 | ₩2,818 | ₩3,499 | +21.30% | 12.2만 |
|---|
| 2026.01.06 | ₩2,818 | ₩2,978 | ₩2,805 | ₩2,978 | +5.69% | 1.9만 |
|---|
| 2026.01.05 | ₩2,751 | ₩2,858 | ₩2,711 | ₩2,858 | +3.88% | 3.8천 |
|---|
| 2026.01.02 | ₩2,831 | ₩2,898 | ₩2,818 | ₩2,898 | +2.36% | 1.5천 |
|---|
| 2025.12.31 | ₩2,738 | ₩2,818 | ₩2,738 | ₩2,773 | +1.27% | 6.2천 |
|---|
| 2025.12.30 | ₩2,791 | ₩2,871 | ₩2,698 | ₩2,698 | -3.35% | 4.1천 |
|---|
| 2025.12.29 | ₩2,685 | ₩2,952 | ₩2,685 | ₩2,938 | +9.45% | 1.1만 |
|---|
| 2025.12.26 | ₩2,685 | ₩2,785 | ₩2,685 | ₩2,765 | +2.99% | 4천 |
|---|
| 2025.12.24 | ₩2,925 | ₩2,925 | ₩2,805 | ₩2,898 | -0.91% | 9천 |
|---|
| 2025.12.23 | ₩2,882 | ₩2,882 | ₩2,711 | ₩2,711 | -5.93% | 1.1만 |
|---|
| 2025.12.22 | ₩2,978 | ₩2,978 | ₩2,778 | ₩2,898 | -2.69% | 8.7천 |
|---|
| 2025.12.19 | ₩3,002 | ₩3,002 | ₩2,978 | ₩2,978 | -0.80% | 1.3천 |
|---|
| 2025.12.18 | ₩2,925 | ₩2,978 | ₩2,925 | ₩2,978 | +1.83% | 1.4천 |
|---|
| 2025.12.17 | ₩2,952 | ₩3,085 | ₩2,941 | ₩2,952 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩2,992 | ₩3,133 | ₩2,952 | ₩2,952 | -1.34% | 2.7천 |
|---|
| 2025.12.15 | ₩2,952 | ₩3,085 | ₩2,938 | ₩2,978 | +0.90% | 8.5천 |
|---|
| 2025.12.12 | ₩3,205 | ₩3,205 | ₩3,072 | ₩3,072 | -4.17% | 5.8천 |
|---|
| 2025.12.11 | ₩3,125 | ₩3,192 | ₩3,045 | ₩3,045 | -2.56% | 1.4만 |
|---|
| 2025.12.10 | ₩3,097 | ₩3,125 | ₩3,072 | ₩3,089 | -0.26% | 4.1천 |
|---|
| 2025.12.09 | ₩3,152 | ₩3,179 | ₩3,032 | ₩3,072 | -2.54% | 4.7천 |
|---|
| 2025.12.08 | ₩3,179 | ₩3,219 | ₩3,085 | ₩3,112 | -2.10% | 7.8천 |
|---|
| 2025.12.05 | ₩3,032 | ₩3,165 | ₩3,032 | ₩3,161 | +4.27% | 7.3천 |
|---|
| 2025.12.04 | ₩3,165 | ₩3,165 | ₩3,029 | ₩3,045 | -3.80% | 5.9천 |
|---|
| 2025.12.03 | ₩3,097 | ₩3,097 | ₩3,012 | ₩3,012 | -2.76% | 500 |
|---|
| 2025.12.02 | ₩2,980 | ₩3,058 | ₩2,980 | ₩2,992 | +0.40% | 1.6천 |
|---|
| 2025.12.01 | ₩3,112 | ₩3,139 | ₩3,009 | ₩3,032 | -2.58% | 6.8천 |
|---|
| 2025.11.28 | ₩3,140 | ₩3,179 | ₩3,112 | ₩3,112 | -0.89% | 1.7천 |
|---|
| 2025.11.26 | ₩3,072 | ₩3,219 | ₩3,072 | ₩3,139 | +2.17% | 1.3만 |
|---|
| 2025.11.25 | ₩3,152 | ₩3,232 | ₩3,112 | ₩3,219 | +2.12% | 4.9천 |
|---|
| 2025.11.24 | ₩3,058 | ₩3,225 | ₩3,058 | ₩3,152 | +3.06% | 5.8천 |
|---|
| 2025.11.21 | ₩3,085 | ₩3,219 | ₩3,072 | ₩3,152 | +2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩3,165 | ₩3,366 | ₩3,087 | ₩3,125 | -1.27% | 8.1천 |
|---|
| 2025.11.19 | ₩3,085 | ₩3,219 | ₩2,992 | ₩3,179 | +3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩3,221 | ₩3,221 | ₩3,085 | ₩3,085 | -4.23% | 4.7천 |
|---|
| 2025.11.17 | ₩3,326 | ₩3,366 | ₩3,072 | ₩3,232 | -2.81% | 2.4만 |
|---|
| 2025.11.14 | ₩3,432 | ₩3,573 | ₩3,392 | ₩3,392 | -1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩3,686 | ₩3,686 | ₩3,352 | ₩3,419 | -7.25% | 2.5만 |
|---|
| 2025.11.12 | ₩3,499 | ₩3,813 | ₩3,439 | ₩3,740 | +6.87% | 1.7만 |
|---|
| 2025.11.11 | ₩3,205 | ₩3,499 | ₩3,205 | ₩3,486 | +8.75% | 2.8만 |
|---|
| 2025.11.10 | ₩3,179 | ₩3,566 | ₩3,125 | ₩3,259 | +2.52% | 1만 |
|---|
| 2025.11.07 | ₩3,272 | ₩3,432 | ₩2,938 | ₩3,259 | -0.41% | 2.6만 |
|---|
| 2025.11.06 | ₩3,473 | ₩3,693 | ₩3,446 | ₩3,486 | +0.38% | 2만 |
|---|
| 2025.11.05 | ₩3,539 | ₩3,591 | ₩3,459 | ₩3,579 | +1.13% | 9.3천 |
|---|
| 2025.11.04 | ₩3,513 | ₩3,686 | ₩3,513 | ₩3,606 | +2.66% | 5.5천 |
|---|
| 2025.11.03 | ₩3,486 | ₩3,761 | ₩3,486 | ₩3,633 | +4.21% | 2.4만 |
|---|
| 2025.10.31 | ₩3,606 | ₩3,740 | ₩3,342 | ₩3,553 | -1.48% | 2.4만 |
|---|
| 2025.10.30 | ₩3,659 | ₩3,840 | ₩3,619 | ₩3,673 | +0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩3,686 | ₩3,780 | ₩3,653 | ₩3,740 | +1.45% | 3만 |
|---|
| 2025.10.28 | ₩3,740 | ₩3,814 | ₩3,740 | ₩3,766 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩3,860 | ₩3,940 | ₩3,766 | ₩3,793 | -1.73% | 1.3만 |
|---|
| 2025.10.24 | ₩4,007 | ₩4,114 | ₩3,780 | ₩3,913 | -2.33% | 4.1만 |
|---|
| 2025.10.23 | ₩4,087 | ₩4,365 | ₩4,007 | ₩4,020 | -1.63% | 4.9만 |
|---|
| 2025.10.22 | ₩4,354 | ₩4,781 | ₩4,127 | ₩4,127 | -5.21% | 8.3만 |
|---|
| 2025.10.21 | ₩5,022 | ₩5,369 | ₩4,514 | ₩4,514 | -10.11% | 15.6만 |
|---|
| 2025.10.20 | ₩4,835 | ₩5,823 | ₩4,835 | ₩5,089 | +5.25% | 32.7만 |
|---|
| 2025.10.17 | ₩4,033 | ₩5,115 | ₩4,033 | ₩4,835 | +19.87% | 25.4만 |
|---|
| 2025.10.16 | ₩4,354 | ₩5,476 | ₩4,287 | ₩4,741 | +8.90% | 104만 |
|---|
| 2025.10.15 | ₩4,581 | ₩6,584 | ₩4,020 | ₩6,104 | +33.24% | 6324.9만 |
|---|
| 2025.10.14 | ₩2,564 | ₩2,631 | ₩2,538 | ₩2,551 | -0.52% | 200.6만 |
|---|
| 2025.10.13 | ₩2,725 | ₩2,725 | ₩2,598 | ₩2,658 | -2.45% | 5.8천 |
|---|
| 2025.10.10 | ₩2,707 | ₩2,707 | ₩2,564 | ₩2,564 | -5.28% | 1.3만 |
|---|