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 | ₩5,594 | ₩5,594 | ₩4,055 | ₩4,081 | -27.03% | 13.5만 |
| 2026.10.08 | ₩5,754 | ₩6,209 | ₩4,764 | ₩5,661 | -1.63% | 69.8만 |
| 2026.10.07 | ₩3,131 | ₩9,394 | ₩2,971 | ₩6,785 | +116.67% | 3108만 |
| 2026.10.06 | ₩3,131 | ₩3,131 | ₩3,131 | ₩3,131 | 0.00% | 600 |
| 2026.10.05 | ₩3,597 | ₩3,597 | ₩3,597 | ₩3,597 | 0.00% | 600 |
| 2026.10.02 | ₩3,238 | ₩4,015 | ₩2,877 | ₩3,386 | +4.55% | 1.7만 |
| 2026.10.01 | ₩3,011 | ₩3,345 | ₩3,011 | ₩3,212 | +6.67% | 4.5천 |
| 2026.09.30 | ₩3,707 | ₩3,707 | ₩3,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,707 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩3,707 | ₩3,707 | ₩3,707 | ₩3,707 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,974 | ₩3,974 | ₩3,707 | ₩3,707 | -6.73% | 300 |
|---|
| 2026.09.25 | ₩4,001 | ₩4,001 | ₩4,001 | ₩4,001 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩3,961 | ₩4,015 | ₩3,961 | ₩4,015 | +1.35% | 500 |
|---|
| 2026.09.22 | ₩3,837 | ₩3,837 | ₩3,837 | ₩3,837 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,533 | ₩4,035 | ₩3,533 | ₩3,760 | +6.44% | 1.7천 |
|---|
| 2026.09.14 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,041 | ₩4,041 | ₩3,252 | ₩4,023 | -0.46% | 1.3천 |
|---|
| 2026.09.09 | ₩3,734 | ₩3,747 | ₩3,546 | ₩3,546 | -5.02% | 2천 |
|---|
| 2026.09.08 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,426 | ₩3,600 | ₩3,426 | ₩3,600 | +5.08% | 2.5천 |
|---|
| 2026.09.03 | ₩4,028 | ₩4,028 | ₩4,028 | ₩4,028 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩4,068 | ₩4,068 | ₩4,068 | ₩4,068 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,412 | ₩4,068 | ₩3,412 | ₩4,068 | +19.22% | 900 |
|---|
| 2026.08.31 | ₩3,212 | ₩3,854 | ₩3,212 | ₩3,786 | +17.87% | 1.6천 |
|---|
| 2026.08.28 | ₩4,081 | ₩4,081 | ₩4,081 | ₩4,081 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,108 | ₩4,108 | ₩3,948 | ₩4,081 | -0.65% | 1.4천 |
|---|
| 2026.08.26 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 6.5천 |
|---|
| 2026.08.25 | ₩3,479 | ₩4,148 | ₩3,212 | ₩4,122 | +18.46% | 1.8천 |
|---|
| 2026.08.24 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,001 | ₩4,015 | ₩4,001 | ₩4,015 | +0.33% | 1.1천 |
|---|
| 2026.08.20 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩4,041 | ₩4,041 | ₩4,041 | ₩4,041 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩3,994 | ₩3,994 | ₩3,735 | ₩3,829 | -4.15% | 3.1천 |
|---|
| 2026.08.14 | ₩3,854 | ₩4,081 | ₩3,319 | ₩4,041 | +4.86% | 1.3만 |
|---|
| 2026.08.13 | ₩3,881 | ₩3,881 | ₩3,613 | ₩3,847 | -0.86% | 9.3천 |
|---|
| 2026.08.12 | ₩3,814 | ₩3,814 | ₩3,814 | ₩3,814 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,466 | ₩3,948 | ₩3,252 | ₩3,814 | +10.04% | 1.6만 |
|---|
| 2026.08.10 | ₩3,229 | ₩3,229 | ₩3,225 | ₩3,225 | -0.12% | 1.9천 |
|---|
| 2026.08.07 | ₩3,466 | ₩3,586 | ₩3,131 | ₩3,292 | -5.02% | 4.9천 |
|---|
| 2026.08.06 | ₩3,212 | ₩3,961 | ₩2,877 | ₩3,151 | -1.88% | 3.4만 |
|---|
| 2026.08.05 | ₩3,078 | ₩3,305 | ₩2,864 | ₩2,864 | -6.96% | 6.9천 |
|---|
| 2026.08.04 | ₩2,864 | ₩3,177 | ₩2,743 | ₩3,004 | +4.91% | 1.4만 |
|---|
| 2026.08.03 | ₩3,734 | ₩6,584 | ₩2,745 | ₩3,332 | -10.75% | 25.5만 |
|---|
| 2026.07.31 | ₩3,399 | ₩3,399 | ₩3,399 | ₩3,399 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩4,162 | ₩4,162 | ₩3,787 | ₩4,162 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩4,162 | ₩4,162 | ₩4,162 | ₩4,162 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩4,389 | ₩4,389 | ₩4,282 | ₩4,282 | -2.44% | 1.2천 |
|---|
| 2026.07.27 | ₩4,617 | ₩4,617 | ₩4,028 | ₩4,483 | -2.90% | 1.1천 |
|---|
| 2026.07.24 | ₩4,068 | ₩4,577 | ₩4,068 | ₩4,550 | +11.84% | 700 |
|---|
| 2026.07.23 | ₩4,162 | ₩4,162 | ₩4,162 | ₩4,162 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩4,643 | ₩4,884 | ₩4,643 | ₩4,737 | +2.02% | 2.6천 |
|---|
| 2026.07.21 | ₩5,192 | ₩5,192 | ₩4,724 | ₩4,724 | -9.02% | 2.6천 |
|---|
| 2026.07.20 | ₩4,456 | ₩4,456 | ₩4,456 | ₩4,456 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,523 | ₩4,523 | ₩4,322 | ₩4,456 | -1.48% | 2.6천 |
|---|
| 2026.07.16 | ₩4,684 | ₩4,697 | ₩4,523 | ₩4,523 | -3.43% | 1.7천 |
|---|
| 2026.07.15 | ₩4,684 | ₩4,951 | ₩4,684 | ₩4,951 | +5.71% | 2.5천 |
|---|
| 2026.07.14 | ₩4,751 | ₩4,751 | ₩4,725 | ₩4,725 | -0.54% | 400 |
|---|
| 2026.07.13 | ₩4,931 | ₩4,931 | ₩4,931 | ₩4,931 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩4,737 | ₩4,751 | ₩4,737 | ₩4,737 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩5,005 | ₩5,005 | ₩5,005 | ₩5,005 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,005 | ₩5,005 | ₩5,005 | ₩5,005 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩4,710 | ₩5,005 | ₩4,710 | ₩5,005 | +6.25% | 1.2천 |
|---|
| 2026.07.06 | ₩4,817 | ₩5,219 | ₩4,817 | ₩4,965 | +3.06% | 800 |
|---|
| 2026.07.02 | ₩4,817 | ₩4,817 | ₩4,710 | ₩4,710 | -2.22% | 1.6천 |
|---|
| 2026.07.01 | ₩5,058 | ₩5,058 | ₩5,025 | ₩5,025 | -0.66% | 500 |
|---|
| 2026.06.30 | ₩5,082 | ₩5,082 | ₩4,817 | ₩5,082 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩4,817 | ₩5,219 | ₩4,817 | ₩5,219 | +8.33% | 800 |
|---|
| 2026.06.26 | ₩4,871 | ₩4,871 | ₩4,817 | ₩4,817 | -1.10% | 1.2천 |
|---|
| 2026.06.25 | ₩5,005 | ₩5,005 | ₩5,005 | ₩5,005 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,911 | ₩5,005 | ₩4,911 | ₩5,005 | +1.91% | 1.1천 |
|---|
| 2026.06.23 | ₩5,219 | ₩5,219 | ₩4,858 | ₩5,206 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩5,152 | ₩5,278 | ₩4,844 | ₩4,844 | -5.97% | 3.8천 |
|---|
| 2026.06.18 | ₩5,028 | ₩5,032 | ₩5,018 | ₩5,032 | +0.08% | 1천 |
|---|
| 2026.06.17 | ₩5,005 | ₩5,152 | ₩4,925 | ₩4,925 | -1.60% | 5.5천 |
|---|
| 2026.06.16 | ₩4,991 | ₩4,991 | ₩4,985 | ₩4,985 | -0.13% | 700 |
|---|
| 2026.06.15 | ₩5,011 | ₩5,011 | ₩5,011 | ₩5,011 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩5,018 | ₩5,018 | ₩5,018 | ₩5,018 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩4,951 | ₩5,315 | ₩4,951 | ₩5,025 | +1.49% | 1.6천 |
|---|
| 2026.06.10 | ₩4,844 | ₩4,985 | ₩4,844 | ₩4,985 | +2.90% | 600 |
|---|
| 2026.06.09 | ₩5,085 | ₩5,085 | ₩5,085 | ₩5,085 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩5,286 | ₩5,286 | ₩5,286 | ₩5,286 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,219 | ₩5,286 | ₩5,219 | ₩5,286 | +1.28% | 8.2천 |
|---|
| 2026.06.04 | ₩4,878 | ₩4,995 | ₩4,878 | ₩4,995 | +2.41% | 1.1천 |
|---|
| 2026.06.03 | ₩5,219 | ₩5,219 | ₩5,085 | ₩5,085 | -2.56% | 3.2천 |
|---|
| 2026.06.02 | ₩5,085 | ₩5,165 | ₩4,942 | ₩5,125 | +0.79% | 3.4천 |
|---|
| 2026.06.01 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩5,206 | ₩5,206 | ₩5,206 | ₩5,206 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,884 | ₩5,286 | ₩4,884 | ₩5,206 | +6.58% | 3천 |
|---|
| 2026.05.27 | ₩5,125 | ₩5,286 | ₩5,085 | ₩5,286 | +3.13% | 1.7천 |
|---|
| 2026.05.26 | ₩5,339 | ₩5,339 | ₩5,339 | ₩5,339 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩4,978 | ₩5,032 | ₩4,951 | ₩5,032 | +1.08% | 1.9천 |
|---|
| 2026.05.21 | ₩4,817 | ₩5,219 | ₩4,817 | ₩5,219 | +8.33% | 2.5천 |
|---|
| 2026.05.20 | ₩5,168 | ₩5,232 | ₩4,871 | ₩5,232 | +1.24% | 1천 |
|---|
| 2026.05.19 | ₩5,263 | ₩5,263 | ₩5,263 | ₩5,263 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩4,756 | ₩5,286 | ₩4,756 | ₩5,286 | +11.14% | 2.8천 |
|---|
| 2026.05.15 | ₩5,018 | ₩5,580 | ₩4,951 | ₩5,353 | +6.67% | 4.8천 |
|---|
| 2026.05.14 | ₩5,005 | ₩5,005 | ₩5,005 | ₩5,005 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩5,005 | ₩5,005 | ₩5,005 | ₩5,005 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩4,965 | ₩4,965 | ₩4,951 | ₩4,951 | -0.27% | 2.2천 |
|---|
| 2026.05.11 | ₩5,032 | ₩5,032 | ₩4,965 | ₩4,965 | -1.33% | 5.3천 |
|---|
| 2026.05.08 | ₩4,951 | ₩5,420 | ₩4,951 | ₩5,420 | +9.46% | 400 |
|---|
| 2026.05.07 | ₩5,152 | ₩5,487 | ₩5,152 | ₩5,379 | +4.42% | 1.1만 |
|---|
| 2026.05.06 | ₩5,001 | ₩5,179 | ₩4,978 | ₩5,179 | +3.56% | 900 |
|---|
| 2026.05.05 | ₩5,112 | ₩5,446 | ₩4,844 | ₩5,058 | -1.05% | 5.8천 |
|---|
| 2026.05.04 | ₩5,018 | ₩5,139 | ₩4,951 | ₩5,123 | +2.08% | 2.4천 |
|---|
| 2026.05.01 | ₩5,151 | ₩5,151 | ₩4,858 | ₩5,045 | -2.05% | 2.5천 |
|---|
| 2026.04.30 | ₩4,751 | ₩4,985 | ₩4,751 | ₩4,985 | +4.93% | 700 |
|---|
| 2026.04.29 | ₩4,951 | ₩5,299 | ₩4,684 | ₩5,232 | +5.68% | 5.6천 |
|---|
| 2026.04.28 | ₩5,487 | ₩5,487 | ₩5,487 | ₩5,487 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,353 | ₩5,487 | ₩5,259 | ₩5,487 | +2.50% | 5.1만 |
|---|
| 2026.04.24 | ₩5,246 | ₩5,487 | ₩5,246 | ₩5,366 | +2.30% | 2.8천 |
|---|
| 2026.04.23 | ₩5,286 | ₩5,326 | ₩5,274 | ₩5,326 | +0.76% | 3.5천 |
|---|
| 2026.04.22 | ₩5,192 | ₩5,326 | ₩5,192 | ₩5,326 | +2.58% | 2.3천 |
|---|
| 2026.04.21 | ₩5,259 | ₩5,326 | ₩5,259 | ₩5,326 | +1.27% | 5.1천 |
|---|
| 2026.04.20 | ₩5,197 | ₩5,286 | ₩5,179 | ₩5,286 | +1.70% | 1.2천 |
|---|
| 2026.04.17 | ₩5,232 | ₩5,232 | ₩5,112 | ₩5,165 | -1.28% | 1.5천 |
|---|
| 2026.04.16 | ₩5,219 | ₩5,259 | ₩5,179 | ₩5,232 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩5,299 | ₩5,299 | ₩5,165 | ₩5,219 | -1.52% | 1.8천 |
|---|
| 2026.04.14 | ₩5,179 | ₩5,287 | ₩5,152 | ₩5,165 | -0.26% | 3.1천 |
|---|
| 2026.04.13 | ₩5,005 | ₩5,487 | ₩5,005 | ₩5,179 | +3.48% | 1.9만 |
|---|
| 2026.04.10 | ₩4,884 | ₩5,179 | ₩4,884 | ₩5,159 | +5.62% | 5.1천 |
|---|
| 2026.04.09 | ₩4,817 | ₩5,032 | ₩4,817 | ₩4,831 | +0.28% | 3.6천 |
|---|
| 2026.04.08 | ₩5,219 | ₩5,219 | ₩4,710 | ₩4,978 | -4.62% | 5.1천 |
|---|
| 2026.04.07 | ₩4,898 | ₩5,446 | ₩4,831 | ₩5,112 | +4.37% | 1.8만 |
|---|
| 2026.04.06 | ₩4,483 | ₩5,353 | ₩4,483 | ₩4,844 | +8.06% | 2.8만 |
|---|
| 2026.04.02 | ₩4,349 | ₩4,559 | ₩4,175 | ₩4,483 | +3.08% | 5.1천 |
|---|
| 2026.04.01 | ₩3,764 | ₩4,617 | ₩3,735 | ₩4,563 | +21.22% | 1.4만 |
|---|
| 2026.03.31 | ₩3,319 | ₩3,867 | ₩3,308 | ₩3,854 | +16.13% | 3.2만 |
|---|
| 2026.03.30 | ₩3,412 | ₩3,412 | ₩3,412 | ₩3,412 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩3,479 | ₩3,506 | ₩3,479 | ₩3,506 | +0.77% | 4.4천 |
|---|
| 2026.03.26 | ₩3,252 | ₩3,252 | ₩3,252 | ₩3,252 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩3,238 | ₩3,238 | ₩3,185 | ₩3,185 | -1.65% | 600 |
|---|
| 2026.03.24 | ₩3,279 | ₩3,279 | ₩3,265 | ₩3,265 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩3,345 | ₩3,386 | ₩3,325 | ₩3,386 | +1.20% | 2.1천 |
|---|
| 2026.03.20 | ₩3,446 | ₩3,446 | ₩3,345 | ₩3,426 | -0.58% | 2.5천 |
|---|
| 2026.03.19 | ₩3,412 | ₩3,412 | ₩3,345 | ₩3,345 | -1.96% | 1.8천 |
|---|
| 2026.03.18 | ₩3,453 | ₩3,453 | ₩3,345 | ₩3,359 | -2.71% | 2.4천 |
|---|
| 2026.03.17 | ₩3,506 | ₩3,506 | ₩3,345 | ₩3,349 | -4.47% | 8.7천 |
|---|
| 2026.03.16 | ₩3,158 | ₩3,372 | ₩3,158 | ₩3,347 | +5.97% | 4.3천 |
|---|
| 2026.03.13 | ₩3,225 | ₩3,275 | ₩3,118 | ₩3,118 | -3.32% | 4.7만 |
|---|
| 2026.03.12 | ₩3,453 | ₩3,640 | ₩3,038 | ₩3,225 | -6.59% | 3.4만 |
|---|
| 2026.03.11 | ₩2,890 | ₩3,519 | ₩2,890 | ₩3,426 | +18.52% | 1.3만 |
|---|
| 2026.03.10 | ₩2,810 | ₩2,957 | ₩2,810 | ₩2,944 | +4.76% | 2.7천 |
|---|
| 2026.03.09 | ₩3,038 | ₩3,038 | ₩2,757 | ₩2,810 | -7.49% | 1.6천 |
|---|
| 2026.03.06 | ₩2,904 | ₩2,971 | ₩2,718 | ₩2,757 | -5.07% | 4.7천 |
|---|
| 2026.03.05 | ₩2,877 | ₩3,038 | ₩2,703 | ₩2,998 | +4.19% | 6.8천 |
|---|
| 2026.03.04 | ₩3,024 | ₩3,024 | ₩2,967 | ₩2,967 | -1.90% | 600 |
|---|
| 2026.03.03 | ₩2,971 | ₩3,024 | ₩2,917 | ₩2,932 | -1.31% | 4.2천 |
|---|
| 2026.03.02 | ₩2,944 | ₩3,105 | ₩2,931 | ₩3,078 | +4.55% | 5.6천 |
|---|
| 2026.02.27 | ₩3,011 | ₩3,011 | ₩3,011 | ₩3,011 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩2,944 | ₩3,011 | ₩2,944 | ₩2,971 | +0.91% | 1.5천 |
|---|
| 2026.02.25 | ₩3,011 | ₩3,011 | ₩3,011 | ₩3,011 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,011 | ₩3,011 | ₩3,011 | ₩3,011 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,011 | ₩3,011 | ₩3,011 | ₩3,011 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩3,171 | ₩3,171 | ₩2,998 | ₩3,085 | -2.74% | 2.5천 |
|---|
| 2026.02.19 | ₩3,091 | ₩3,158 | ₩2,998 | ₩2,998 | -3.03% | 7.4천 |
|---|
| 2026.02.18 | ₩3,105 | ₩3,118 | ₩2,890 | ₩2,904 | -6.47% | 8.7천 |
|---|
| 2026.02.17 | ₩3,011 | ₩3,105 | ₩2,984 | ₩3,105 | +3.11% | 1천 |
|---|
| 2026.02.13 | ₩2,944 | ₩3,038 | ₩2,890 | ₩2,904 | -1.36% | 2.9천 |
|---|
| 2026.02.12 | ₩2,984 | ₩3,185 | ₩2,944 | ₩2,998 | +0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩2,904 | ₩3,105 | ₩2,864 | ₩2,998 | +3.23% | 8.1천 |
|---|
| 2026.02.10 | ₩2,991 | ₩3,105 | ₩2,991 | ₩3,091 | +3.36% | 2.2천 |
|---|
| 2026.02.09 | ₩2,924 | ₩3,064 | ₩2,864 | ₩3,064 | +4.81% | 2.1천 |
|---|
| 2026.02.06 | ₩2,931 | ₩3,105 | ₩2,864 | ₩2,944 | +0.46% | 4.8천 |
|---|
| 2026.02.05 | ₩2,984 | ₩3,157 | ₩2,797 | ₩2,957 | -0.90% | 1.1만 |
|---|
| 2026.02.04 | ₩2,998 | ₩3,158 | ₩2,998 | ₩3,011 | +0.45% | 7.2천 |
|---|
| 2026.02.03 | ₩3,101 | ₩3,145 | ₩3,101 | ₩3,145 | +1.42% | 5천 |
|---|
| 2026.02.02 | ₩2,917 | ₩3,123 | ₩2,917 | ₩3,024 | +3.67% | 1.2만 |
|---|
| 2026.01.30 | ₩2,783 | ₩3,626 | ₩2,783 | ₩3,024 | +8.65% | 10.9만 |
|---|
| 2026.01.29 | ₩2,917 | ₩3,051 | ₩2,703 | ₩2,703 | -7.34% | 1.7만 |
|---|
| 2026.01.28 | ₩3,105 | ₩3,238 | ₩2,957 | ₩3,158 | +1.72% | 13.1만 |
|---|
| 2026.01.27 | ₩3,078 | ₩3,078 | ₩2,957 | ₩2,957 | -3.91% | 800 |
|---|
| 2026.01.26 | ₩2,957 | ₩3,185 | ₩2,904 | ₩2,944 | -0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩2,864 | ₩2,971 | ₩2,770 | ₩2,783 | -2.80% | 1.2만 |
|---|
| 2026.01.22 | ₩2,810 | ₩2,810 | ₩2,743 | ₩2,770 | -1.43% | 1.8천 |
|---|
| 2026.01.21 | ₩2,917 | ₩2,917 | ₩2,810 | ₩2,810 | -3.67% | 2.3천 |
|---|
| 2026.01.20 | ₩2,717 | ₩2,931 | ₩2,676 | ₩2,824 | +3.94% | 1.3만 |
|---|
| 2026.01.16 | ₩2,757 | ₩2,971 | ₩2,757 | ₩2,944 | +6.80% | 1.7만 |
|---|
| 2026.01.15 | ₩2,676 | ₩2,984 | ₩2,676 | ₩2,850 | +6.50% | 2.3만 |
|---|
| 2026.01.14 | ₩2,743 | ₩3,038 | ₩2,743 | ₩2,783 | +1.46% | 1.5만 |
|---|
| 2026.01.13 | ₩2,810 | ₩3,066 | ₩2,810 | ₩2,864 | +1.90% | 3.3만 |
|---|
| 2026.01.12 | ₩2,676 | ₩3,372 | ₩2,676 | ₩2,984 | +11.50% | 6.2만 |
|---|
| 2026.01.09 | ₩2,864 | ₩3,038 | ₩2,797 | ₩2,810 | -1.87% | 2.3만 |
|---|
| 2026.01.08 | ₩2,984 | ₩3,372 | ₩2,917 | ₩3,011 | +0.90% | 4.1만 |
|---|
| 2026.01.07 | ₩2,890 | ₩3,787 | ₩2,824 | ₩3,506 | +21.30% | 12.2만 |
|---|
| 2026.01.06 | ₩2,824 | ₩2,984 | ₩2,810 | ₩2,984 | +5.69% | 1.9만 |
|---|
| 2026.01.05 | ₩2,757 | ₩2,864 | ₩2,717 | ₩2,864 | +3.88% | 3.8천 |
|---|
| 2026.01.02 | ₩2,837 | ₩2,904 | ₩2,824 | ₩2,904 | +2.36% | 1.5천 |
|---|
| 2025.12.31 | ₩2,743 | ₩2,824 | ₩2,743 | ₩2,778 | +1.27% | 6.2천 |
|---|
| 2025.12.30 | ₩2,797 | ₩2,877 | ₩2,703 | ₩2,703 | -3.35% | 4.1천 |
|---|
| 2025.12.29 | ₩2,690 | ₩2,957 | ₩2,690 | ₩2,944 | +9.45% | 1.1만 |
|---|
| 2025.12.26 | ₩2,690 | ₩2,790 | ₩2,690 | ₩2,770 | +2.99% | 4천 |
|---|
| 2025.12.24 | ₩2,931 | ₩2,931 | ₩2,810 | ₩2,904 | -0.91% | 9천 |
|---|
| 2025.12.23 | ₩2,888 | ₩2,888 | ₩2,717 | ₩2,717 | -5.93% | 1.1만 |
|---|
| 2025.12.22 | ₩2,984 | ₩2,984 | ₩2,783 | ₩2,904 | -2.69% | 8.7천 |
|---|
| 2025.12.19 | ₩3,008 | ₩3,008 | ₩2,984 | ₩2,984 | -0.80% | 1.3천 |
|---|
| 2025.12.18 | ₩2,931 | ₩2,984 | ₩2,931 | ₩2,984 | +1.83% | 1.4천 |
|---|
| 2025.12.17 | ₩2,957 | ₩3,091 | ₩2,947 | ₩2,957 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩2,998 | ₩3,139 | ₩2,957 | ₩2,957 | -1.34% | 2.7천 |
|---|
| 2025.12.15 | ₩2,957 | ₩3,091 | ₩2,944 | ₩2,984 | +0.90% | 8.5천 |
|---|
| 2025.12.12 | ₩3,212 | ₩3,212 | ₩3,078 | ₩3,078 | -4.17% | 5.8천 |
|---|
| 2025.12.11 | ₩3,131 | ₩3,198 | ₩3,051 | ₩3,051 | -2.56% | 1.4만 |
|---|
| 2025.12.10 | ₩3,103 | ₩3,131 | ₩3,078 | ₩3,095 | -0.26% | 4.1천 |
|---|
| 2025.12.09 | ₩3,158 | ₩3,185 | ₩3,038 | ₩3,078 | -2.54% | 4.7천 |
|---|
| 2025.12.08 | ₩3,185 | ₩3,225 | ₩3,091 | ₩3,118 | -2.10% | 7.8천 |
|---|
| 2025.12.05 | ₩3,038 | ₩3,171 | ₩3,038 | ₩3,167 | +4.27% | 7.3천 |
|---|
| 2025.12.04 | ₩3,171 | ₩3,171 | ₩3,035 | ₩3,051 | -3.80% | 5.9천 |
|---|
| 2025.12.03 | ₩3,103 | ₩3,103 | ₩3,018 | ₩3,018 | -2.76% | 500 |
|---|
| 2025.12.02 | ₩2,985 | ₩3,064 | ₩2,985 | ₩2,998 | +0.40% | 1.6천 |
|---|
| 2025.12.01 | ₩3,118 | ₩3,145 | ₩3,015 | ₩3,038 | -2.58% | 6.8천 |
|---|
| 2025.11.28 | ₩3,146 | ₩3,185 | ₩3,118 | ₩3,118 | -0.89% | 1.7천 |
|---|
| 2025.11.26 | ₩3,078 | ₩3,225 | ₩3,078 | ₩3,145 | +2.17% | 1.3만 |
|---|
| 2025.11.25 | ₩3,158 | ₩3,238 | ₩3,118 | ₩3,225 | +2.12% | 4.9천 |
|---|
| 2025.11.24 | ₩3,064 | ₩3,232 | ₩3,064 | ₩3,158 | +3.06% | 5.8천 |
|---|
| 2025.11.21 | ₩3,091 | ₩3,225 | ₩3,078 | ₩3,158 | +2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩3,171 | ₩3,372 | ₩3,093 | ₩3,131 | -1.27% | 8.1천 |
|---|
| 2025.11.19 | ₩3,091 | ₩3,225 | ₩2,998 | ₩3,185 | +3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩3,228 | ₩3,228 | ₩3,091 | ₩3,091 | -4.23% | 4.7천 |
|---|
| 2025.11.17 | ₩3,332 | ₩3,372 | ₩3,078 | ₩3,238 | -2.81% | 2.4만 |
|---|
| 2025.11.14 | ₩3,439 | ₩3,580 | ₩3,399 | ₩3,399 | -1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩3,693 | ₩3,693 | ₩3,359 | ₩3,426 | -7.25% | 2.5만 |
|---|
| 2025.11.12 | ₩3,506 | ₩3,821 | ₩3,446 | ₩3,747 | +6.87% | 1.7만 |
|---|
| 2025.11.11 | ₩3,212 | ₩3,506 | ₩3,212 | ₩3,493 | +8.75% | 2.8만 |
|---|
| 2025.11.10 | ₩3,185 | ₩3,573 | ₩3,131 | ₩3,265 | +2.52% | 1만 |
|---|
| 2025.11.07 | ₩3,279 | ₩3,439 | ₩2,944 | ₩3,265 | -0.41% | 2.6만 |
|---|
| 2025.11.06 | ₩3,479 | ₩3,700 | ₩3,453 | ₩3,493 | +0.38% | 2만 |
|---|
| 2025.11.05 | ₩3,546 | ₩3,598 | ₩3,466 | ₩3,586 | +1.13% | 9.3천 |
|---|
| 2025.11.04 | ₩3,519 | ₩3,693 | ₩3,519 | ₩3,613 | +2.66% | 5.5천 |
|---|
| 2025.11.03 | ₩3,493 | ₩3,768 | ₩3,493 | ₩3,640 | +4.21% | 2.4만 |
|---|
| 2025.10.31 | ₩3,613 | ₩3,747 | ₩3,348 | ₩3,560 | -1.48% | 2.4만 |
|---|
| 2025.10.30 | ₩3,667 | ₩3,847 | ₩3,626 | ₩3,680 | +0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩3,693 | ₩3,787 | ₩3,660 | ₩3,747 | +1.45% | 3만 |
|---|
| 2025.10.28 | ₩3,747 | ₩3,822 | ₩3,747 | ₩3,774 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩3,867 | ₩3,948 | ₩3,774 | ₩3,800 | -1.73% | 1.3만 |
|---|
| 2025.10.24 | ₩4,015 | ₩4,122 | ₩3,787 | ₩3,921 | -2.33% | 4.1만 |
|---|
| 2025.10.23 | ₩4,095 | ₩4,373 | ₩4,015 | ₩4,028 | -1.63% | 4.9만 |
|---|
| 2025.10.22 | ₩4,362 | ₩4,791 | ₩4,135 | ₩4,135 | -5.21% | 8.3만 |
|---|
| 2025.10.21 | ₩5,032 | ₩5,379 | ₩4,523 | ₩4,523 | -10.11% | 15.6만 |
|---|
| 2025.10.20 | ₩4,844 | ₩5,834 | ₩4,844 | ₩5,098 | +5.25% | 32.7만 |
|---|
| 2025.10.17 | ₩4,041 | ₩5,125 | ₩4,041 | ₩4,844 | +19.87% | 25.4만 |
|---|
| 2025.10.16 | ₩4,362 | ₩5,487 | ₩4,296 | ₩4,751 | +8.90% | 104만 |
|---|
| 2025.10.15 | ₩4,590 | ₩6,597 | ₩4,028 | ₩6,115 | +33.24% | 6324.9만 |
|---|
| 2025.10.14 | ₩2,569 | ₩2,636 | ₩2,543 | ₩2,556 | -0.52% | 200.6만 |
|---|
| 2025.10.13 | ₩2,730 | ₩2,730 | ₩2,603 | ₩2,663 | -2.45% | 5.8천 |
|---|
| 2025.10.10 | ₩2,712 | ₩2,712 | ₩2,569 | ₩2,569 | -5.28% | 1.3만 |
|---|