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 | ₩5,589 | ₩5,589 | ₩4,052 | ₩4,078 | -27.03% | 13.5만 |
| 2026.10.08 | ₩5,750 | ₩6,204 | ₩4,760 | ₩5,656 | -1.63% | 69.8만 |
| 2026.10.07 | ₩3,129 | ₩9,387 | ₩2,968 | ₩6,779 | +116.67% | 3108만 |
| 2026.10.06 | ₩3,129 | ₩3,129 | ₩3,129 | ₩3,129 | 0.00% | 600 |
| 2026.10.05 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 600 |
| 2026.10.02 | ₩3,236 | ₩4,011 | ₩2,875 | ₩3,383 | +4.55% | 1.7만 |
| 2026.10.01 | ₩3,009 | ₩3,343 | ₩3,009 | ₩3,209 | +6.67% | 4.5천 |
| 2026.09.30 | ₩3,704 | ₩3,704 | ₩3,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,704 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩3,704 | ₩3,704 | ₩3,704 | ₩3,704 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,971 | ₩3,971 | ₩3,704 | ₩3,704 | -6.73% | 300 |
|---|
| 2026.09.25 | ₩3,998 | ₩3,998 | ₩3,998 | ₩3,998 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩3,958 | ₩4,011 | ₩3,958 | ₩4,011 | +1.35% | 500 |
|---|
| 2026.09.22 | ₩3,834 | ₩3,834 | ₩3,834 | ₩3,834 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩3,757 | ₩3,757 | ₩3,757 | ₩3,757 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,757 | ₩3,757 | ₩3,757 | ₩3,757 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,757 | ₩3,757 | ₩3,757 | ₩3,757 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,757 | ₩3,757 | ₩3,757 | ₩3,757 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,530 | ₩4,031 | ₩3,530 | ₩3,757 | +6.44% | 1.7천 |
|---|
| 2026.09.14 | ₩4,019 | ₩4,019 | ₩4,019 | ₩4,019 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,019 | ₩4,019 | ₩4,019 | ₩4,019 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,038 | ₩4,038 | ₩3,249 | ₩4,019 | -0.46% | 1.3천 |
|---|
| 2026.09.09 | ₩3,731 | ₩3,744 | ₩3,543 | ₩3,543 | -5.02% | 2천 |
|---|
| 2026.09.08 | ₩3,597 | ₩3,597 | ₩3,597 | ₩3,597 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,423 | ₩3,597 | ₩3,423 | ₩3,597 | +5.08% | 2.5천 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,025 | ₩4,025 | ₩4,025 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,410 | ₩4,065 | ₩3,410 | ₩4,065 | +19.22% | 900 |
|---|
| 2026.08.31 | ₩3,209 | ₩3,851 | ₩3,209 | ₩3,783 | +17.87% | 1.6천 |
|---|
| 2026.08.28 | ₩4,078 | ₩4,078 | ₩4,078 | ₩4,078 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,105 | ₩4,105 | ₩3,945 | ₩4,078 | -0.65% | 1.4천 |
|---|
| 2026.08.26 | ₩3,637 | ₩3,637 | ₩3,637 | ₩3,637 | 0.00% | 6.5천 |
|---|
| 2026.08.25 | ₩3,477 | ₩4,145 | ₩3,209 | ₩4,118 | +18.46% | 1.8천 |
|---|
| 2026.08.24 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,998 | ₩4,011 | ₩3,998 | ₩4,011 | +0.33% | 1.1천 |
|---|
| 2026.08.20 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩4,038 | ₩4,038 | ₩4,038 | ₩4,038 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩3,991 | ₩3,991 | ₩3,732 | ₩3,826 | -4.15% | 3.1천 |
|---|
| 2026.08.14 | ₩3,851 | ₩4,078 | ₩3,316 | ₩4,038 | +4.86% | 1.3만 |
|---|
| 2026.08.13 | ₩3,878 | ₩3,878 | ₩3,610 | ₩3,844 | -0.86% | 9.3천 |
|---|
| 2026.08.12 | ₩3,811 | ₩3,811 | ₩3,811 | ₩3,811 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,463 | ₩3,945 | ₩3,249 | ₩3,811 | +10.04% | 1.6만 |
|---|
| 2026.08.10 | ₩3,227 | ₩3,227 | ₩3,223 | ₩3,223 | -0.12% | 1.9천 |
|---|
| 2026.08.07 | ₩3,463 | ₩3,584 | ₩3,129 | ₩3,289 | -5.02% | 4.9천 |
|---|
| 2026.08.06 | ₩3,209 | ₩3,958 | ₩2,875 | ₩3,149 | -1.88% | 3.4만 |
|---|
| 2026.08.05 | ₩3,075 | ₩3,303 | ₩2,861 | ₩2,861 | -6.96% | 6.9천 |
|---|
| 2026.08.04 | ₩2,861 | ₩3,174 | ₩2,741 | ₩3,002 | +4.91% | 1.4만 |
|---|
| 2026.08.03 | ₩3,731 | ₩6,579 | ₩2,742 | ₩3,329 | -10.75% | 25.5만 |
|---|
| 2026.07.31 | ₩3,396 | ₩3,396 | ₩3,396 | ₩3,396 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩4,159 | ₩4,159 | ₩3,784 | ₩4,159 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩4,159 | ₩4,159 | ₩4,159 | ₩4,159 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩4,386 | ₩4,386 | ₩4,279 | ₩4,279 | -2.44% | 1.2천 |
|---|
| 2026.07.27 | ₩4,613 | ₩4,613 | ₩4,025 | ₩4,479 | -2.90% | 1.1천 |
|---|
| 2026.07.24 | ₩4,065 | ₩4,573 | ₩4,065 | ₩4,546 | +11.84% | 700 |
|---|
| 2026.07.23 | ₩4,159 | ₩4,159 | ₩4,159 | ₩4,159 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩4,640 | ₩4,881 | ₩4,640 | ₩4,733 | +2.02% | 2.6천 |
|---|
| 2026.07.21 | ₩5,188 | ₩5,188 | ₩4,720 | ₩4,720 | -9.02% | 2.6천 |
|---|
| 2026.07.20 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,520 | ₩4,520 | ₩4,319 | ₩4,453 | -1.48% | 2.6천 |
|---|
| 2026.07.16 | ₩4,680 | ₩4,693 | ₩4,520 | ₩4,520 | -3.43% | 1.7천 |
|---|
| 2026.07.15 | ₩4,680 | ₩4,947 | ₩4,680 | ₩4,947 | +5.71% | 2.5천 |
|---|
| 2026.07.14 | ₩4,747 | ₩4,747 | ₩4,721 | ₩4,721 | -0.54% | 400 |
|---|
| 2026.07.13 | ₩4,927 | ₩4,927 | ₩4,927 | ₩4,927 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩4,733 | ₩4,747 | ₩4,733 | ₩4,733 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩5,001 | ₩5,001 | ₩5,001 | ₩5,001 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,001 | ₩5,001 | ₩5,001 | ₩5,001 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩4,707 | ₩5,001 | ₩4,707 | ₩5,001 | +6.25% | 1.2천 |
|---|
| 2026.07.06 | ₩4,814 | ₩5,215 | ₩4,814 | ₩4,961 | +3.06% | 800 |
|---|
| 2026.07.02 | ₩4,814 | ₩4,814 | ₩4,707 | ₩4,707 | -2.22% | 1.6천 |
|---|
| 2026.07.01 | ₩5,054 | ₩5,054 | ₩5,021 | ₩5,021 | -0.66% | 500 |
|---|
| 2026.06.30 | ₩5,078 | ₩5,078 | ₩4,814 | ₩5,078 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩4,814 | ₩5,215 | ₩4,814 | ₩5,215 | +8.33% | 800 |
|---|
| 2026.06.26 | ₩4,867 | ₩4,867 | ₩4,814 | ₩4,814 | -1.10% | 1.2천 |
|---|
| 2026.06.25 | ₩5,001 | ₩5,001 | ₩5,001 | ₩5,001 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,907 | ₩5,001 | ₩4,907 | ₩5,001 | +1.91% | 1.1천 |
|---|
| 2026.06.23 | ₩5,215 | ₩5,215 | ₩4,854 | ₩5,201 | -0.26% | 800 |
|---|
| 2026.06.22 | ₩5,148 | ₩5,274 | ₩4,840 | ₩4,840 | -5.97% | 3.8천 |
|---|
| 2026.06.18 | ₩5,024 | ₩5,028 | ₩5,014 | ₩5,028 | +0.08% | 1천 |
|---|
| 2026.06.17 | ₩5,001 | ₩5,148 | ₩4,921 | ₩4,921 | -1.60% | 5.5천 |
|---|
| 2026.06.16 | ₩4,988 | ₩4,988 | ₩4,981 | ₩4,981 | -0.13% | 700 |
|---|
| 2026.06.15 | ₩5,008 | ₩5,008 | ₩5,008 | ₩5,008 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩5,014 | ₩5,014 | ₩5,014 | ₩5,014 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩4,947 | ₩5,311 | ₩4,947 | ₩5,021 | +1.49% | 1.6천 |
|---|
| 2026.06.10 | ₩4,840 | ₩4,981 | ₩4,840 | ₩4,981 | +2.90% | 600 |
|---|
| 2026.06.09 | ₩5,081 | ₩5,081 | ₩5,081 | ₩5,081 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩5,282 | ₩5,282 | ₩5,282 | ₩5,282 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,215 | ₩5,282 | ₩5,215 | ₩5,282 | +1.28% | 8.2천 |
|---|
| 2026.06.04 | ₩4,874 | ₩4,992 | ₩4,874 | ₩4,992 | +2.41% | 1.1천 |
|---|
| 2026.06.03 | ₩5,215 | ₩5,215 | ₩5,081 | ₩5,081 | -2.56% | 3.2천 |
|---|
| 2026.06.02 | ₩5,081 | ₩5,161 | ₩4,938 | ₩5,121 | +0.79% | 3.4천 |
|---|
| 2026.06.01 | ₩5,161 | ₩5,161 | ₩5,161 | ₩5,161 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩5,201 | ₩5,201 | ₩5,201 | ₩5,201 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,881 | ₩5,282 | ₩4,881 | ₩5,201 | +6.58% | 3천 |
|---|
| 2026.05.27 | ₩5,121 | ₩5,282 | ₩5,081 | ₩5,282 | +3.13% | 1.7천 |
|---|
| 2026.05.26 | ₩5,335 | ₩5,335 | ₩5,335 | ₩5,335 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩4,974 | ₩5,028 | ₩4,947 | ₩5,028 | +1.08% | 1.9천 |
|---|
| 2026.05.21 | ₩4,814 | ₩5,215 | ₩4,814 | ₩5,215 | +8.33% | 2.5천 |
|---|
| 2026.05.20 | ₩5,164 | ₩5,228 | ₩4,867 | ₩5,228 | +1.24% | 1천 |
|---|
| 2026.05.19 | ₩5,259 | ₩5,259 | ₩5,259 | ₩5,259 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩4,752 | ₩5,282 | ₩4,752 | ₩5,282 | +11.14% | 2.8천 |
|---|
| 2026.05.15 | ₩5,014 | ₩5,576 | ₩4,947 | ₩5,349 | +6.67% | 4.8천 |
|---|
| 2026.05.14 | ₩5,001 | ₩5,001 | ₩5,001 | ₩5,001 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩5,001 | ₩5,001 | ₩5,001 | ₩5,001 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩4,961 | ₩4,961 | ₩4,947 | ₩4,947 | -0.27% | 2.2천 |
|---|
| 2026.05.11 | ₩5,028 | ₩5,028 | ₩4,961 | ₩4,961 | -1.33% | 5.3천 |
|---|
| 2026.05.08 | ₩4,947 | ₩5,415 | ₩4,947 | ₩5,415 | +9.46% | 400 |
|---|
| 2026.05.07 | ₩5,148 | ₩5,482 | ₩5,148 | ₩5,375 | +4.42% | 1.1만 |
|---|
| 2026.05.06 | ₩4,997 | ₩5,175 | ₩4,974 | ₩5,175 | +3.56% | 900 |
|---|
| 2026.05.05 | ₩5,108 | ₩5,442 | ₩4,840 | ₩5,054 | -1.05% | 5.8천 |
|---|
| 2026.05.04 | ₩5,014 | ₩5,135 | ₩4,947 | ₩5,119 | +2.08% | 2.4천 |
|---|
| 2026.05.01 | ₩5,147 | ₩5,147 | ₩4,854 | ₩5,041 | -2.05% | 2.5천 |
|---|
| 2026.04.30 | ₩4,747 | ₩4,981 | ₩4,747 | ₩4,981 | +4.93% | 700 |
|---|
| 2026.04.29 | ₩4,947 | ₩5,295 | ₩4,680 | ₩5,228 | +5.68% | 5.6천 |
|---|
| 2026.04.28 | ₩5,482 | ₩5,482 | ₩5,482 | ₩5,482 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,349 | ₩5,482 | ₩5,255 | ₩5,482 | +2.50% | 5.1만 |
|---|
| 2026.04.24 | ₩5,242 | ₩5,482 | ₩5,242 | ₩5,362 | +2.30% | 2.8천 |
|---|
| 2026.04.23 | ₩5,282 | ₩5,322 | ₩5,270 | ₩5,322 | +0.76% | 3.5천 |
|---|
| 2026.04.22 | ₩5,188 | ₩5,322 | ₩5,188 | ₩5,322 | +2.58% | 2.3천 |
|---|
| 2026.04.21 | ₩5,255 | ₩5,322 | ₩5,255 | ₩5,322 | +1.27% | 5.1천 |
|---|
| 2026.04.20 | ₩5,193 | ₩5,282 | ₩5,175 | ₩5,282 | +1.70% | 1.2천 |
|---|
| 2026.04.17 | ₩5,228 | ₩5,228 | ₩5,108 | ₩5,161 | -1.28% | 1.5천 |
|---|
| 2026.04.16 | ₩5,215 | ₩5,255 | ₩5,175 | ₩5,228 | +0.26% | 2.9천 |
|---|
| 2026.04.15 | ₩5,295 | ₩5,295 | ₩5,161 | ₩5,215 | -1.52% | 1.8천 |
|---|
| 2026.04.14 | ₩5,175 | ₩5,283 | ₩5,148 | ₩5,161 | -0.26% | 3.1천 |
|---|
| 2026.04.13 | ₩5,001 | ₩5,482 | ₩5,001 | ₩5,175 | +3.48% | 1.9만 |
|---|
| 2026.04.10 | ₩4,881 | ₩5,175 | ₩4,881 | ₩5,155 | +5.62% | 5.1천 |
|---|
| 2026.04.09 | ₩4,814 | ₩5,028 | ₩4,814 | ₩4,827 | +0.28% | 3.6천 |
|---|
| 2026.04.08 | ₩5,215 | ₩5,215 | ₩4,707 | ₩4,974 | -4.62% | 5.1천 |
|---|
| 2026.04.07 | ₩4,894 | ₩5,442 | ₩4,827 | ₩5,108 | +4.37% | 1.8만 |
|---|
| 2026.04.06 | ₩4,479 | ₩5,349 | ₩4,479 | ₩4,840 | +8.06% | 2.8만 |
|---|
| 2026.04.02 | ₩4,346 | ₩4,556 | ₩4,172 | ₩4,479 | +3.08% | 5.1천 |
|---|
| 2026.04.01 | ₩3,761 | ₩4,613 | ₩3,732 | ₩4,560 | +21.22% | 1.4만 |
|---|
| 2026.03.31 | ₩3,316 | ₩3,864 | ₩3,305 | ₩3,851 | +16.13% | 3.2만 |
|---|
| 2026.03.30 | ₩3,410 | ₩3,410 | ₩3,410 | ₩3,410 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩3,477 | ₩3,503 | ₩3,477 | ₩3,503 | +0.77% | 4.4천 |
|---|
| 2026.03.26 | ₩3,249 | ₩3,249 | ₩3,249 | ₩3,249 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩3,236 | ₩3,236 | ₩3,182 | ₩3,182 | -1.65% | 600 |
|---|
| 2026.03.24 | ₩3,276 | ₩3,276 | ₩3,263 | ₩3,263 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩3,343 | ₩3,383 | ₩3,323 | ₩3,383 | +1.20% | 2.1천 |
|---|
| 2026.03.20 | ₩3,443 | ₩3,443 | ₩3,343 | ₩3,423 | -0.58% | 2.5천 |
|---|
| 2026.03.19 | ₩3,410 | ₩3,410 | ₩3,343 | ₩3,343 | -1.96% | 1.8천 |
|---|
| 2026.03.18 | ₩3,450 | ₩3,450 | ₩3,343 | ₩3,356 | -2.71% | 2.4천 |
|---|
| 2026.03.17 | ₩3,503 | ₩3,503 | ₩3,343 | ₩3,347 | -4.47% | 8.7천 |
|---|
| 2026.03.16 | ₩3,156 | ₩3,370 | ₩3,156 | ₩3,344 | +5.97% | 4.3천 |
|---|
| 2026.03.13 | ₩3,223 | ₩3,272 | ₩3,116 | ₩3,116 | -3.32% | 4.7만 |
|---|
| 2026.03.12 | ₩3,450 | ₩3,637 | ₩3,035 | ₩3,223 | -6.59% | 3.4만 |
|---|
| 2026.03.11 | ₩2,888 | ₩3,517 | ₩2,888 | ₩3,423 | +18.52% | 1.3만 |
|---|
| 2026.03.10 | ₩2,808 | ₩2,955 | ₩2,808 | ₩2,942 | +4.76% | 2.7천 |
|---|
| 2026.03.09 | ₩3,035 | ₩3,035 | ₩2,755 | ₩2,808 | -7.49% | 1.6천 |
|---|
| 2026.03.06 | ₩2,902 | ₩2,968 | ₩2,716 | ₩2,755 | -5.07% | 4.7천 |
|---|
| 2026.03.05 | ₩2,875 | ₩3,035 | ₩2,701 | ₩2,995 | +4.19% | 6.8천 |
|---|
| 2026.03.04 | ₩3,022 | ₩3,022 | ₩2,964 | ₩2,964 | -1.90% | 600 |
|---|
| 2026.03.03 | ₩2,968 | ₩3,022 | ₩2,915 | ₩2,930 | -1.31% | 4.2천 |
|---|
| 2026.03.02 | ₩2,942 | ₩3,102 | ₩2,928 | ₩3,075 | +4.55% | 5.6천 |
|---|
| 2026.02.27 | ₩3,009 | ₩3,009 | ₩3,009 | ₩3,009 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩2,942 | ₩3,009 | ₩2,942 | ₩2,968 | +0.91% | 1.5천 |
|---|
| 2026.02.25 | ₩3,009 | ₩3,009 | ₩3,009 | ₩3,009 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,009 | ₩3,009 | ₩3,009 | ₩3,009 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,009 | ₩3,009 | ₩3,009 | ₩3,009 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩3,169 | ₩3,169 | ₩2,995 | ₩3,082 | -2.74% | 2.5천 |
|---|
| 2026.02.19 | ₩3,089 | ₩3,156 | ₩2,995 | ₩2,995 | -3.03% | 7.4천 |
|---|
| 2026.02.18 | ₩3,102 | ₩3,116 | ₩2,888 | ₩2,902 | -6.47% | 8.7천 |
|---|
| 2026.02.17 | ₩3,009 | ₩3,102 | ₩2,982 | ₩3,102 | +3.11% | 1천 |
|---|
| 2026.02.13 | ₩2,942 | ₩3,035 | ₩2,888 | ₩2,902 | -1.36% | 2.9천 |
|---|
| 2026.02.12 | ₩2,982 | ₩3,182 | ₩2,942 | ₩2,995 | +0.45% | 9.4천 |
|---|
| 2026.02.11 | ₩2,902 | ₩3,102 | ₩2,861 | ₩2,995 | +3.23% | 8.1천 |
|---|
| 2026.02.10 | ₩2,989 | ₩3,102 | ₩2,989 | ₩3,089 | +3.36% | 2.2천 |
|---|
| 2026.02.09 | ₩2,922 | ₩3,062 | ₩2,861 | ₩3,062 | +4.81% | 2.1천 |
|---|
| 2026.02.06 | ₩2,928 | ₩3,102 | ₩2,861 | ₩2,942 | +0.46% | 4.8천 |
|---|
| 2026.02.05 | ₩2,982 | ₩3,154 | ₩2,795 | ₩2,955 | -0.90% | 1.1만 |
|---|
| 2026.02.04 | ₩2,995 | ₩3,156 | ₩2,995 | ₩3,009 | +0.45% | 7.2천 |
|---|
| 2026.02.03 | ₩3,098 | ₩3,142 | ₩3,098 | ₩3,142 | +1.42% | 5천 |
|---|
| 2026.02.02 | ₩2,915 | ₩3,121 | ₩2,915 | ₩3,022 | +3.67% | 1.2만 |
|---|
| 2026.01.30 | ₩2,781 | ₩3,624 | ₩2,781 | ₩3,022 | +8.65% | 10.9만 |
|---|
| 2026.01.29 | ₩2,915 | ₩3,049 | ₩2,701 | ₩2,701 | -7.34% | 1.7만 |
|---|
| 2026.01.28 | ₩3,102 | ₩3,236 | ₩2,955 | ₩3,156 | +1.72% | 13.1만 |
|---|
| 2026.01.27 | ₩3,075 | ₩3,075 | ₩2,955 | ₩2,955 | -3.91% | 800 |
|---|
| 2026.01.26 | ₩2,955 | ₩3,182 | ₩2,902 | ₩2,942 | -0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩2,861 | ₩2,968 | ₩2,768 | ₩2,781 | -2.80% | 1.2만 |
|---|
| 2026.01.22 | ₩2,808 | ₩2,808 | ₩2,741 | ₩2,768 | -1.43% | 1.8천 |
|---|
| 2026.01.21 | ₩2,915 | ₩2,915 | ₩2,808 | ₩2,808 | -3.67% | 2.3천 |
|---|
| 2026.01.20 | ₩2,714 | ₩2,928 | ₩2,674 | ₩2,821 | +3.94% | 1.3만 |
|---|
| 2026.01.16 | ₩2,755 | ₩2,968 | ₩2,755 | ₩2,942 | +6.80% | 1.7만 |
|---|
| 2026.01.15 | ₩2,674 | ₩2,982 | ₩2,674 | ₩2,848 | +6.50% | 2.3만 |
|---|
| 2026.01.14 | ₩2,741 | ₩3,035 | ₩2,741 | ₩2,781 | +1.46% | 1.5만 |
|---|
| 2026.01.13 | ₩2,808 | ₩3,063 | ₩2,808 | ₩2,861 | +1.90% | 3.3만 |
|---|
| 2026.01.12 | ₩2,674 | ₩3,370 | ₩2,674 | ₩2,982 | +11.50% | 6.2만 |
|---|
| 2026.01.09 | ₩2,861 | ₩3,035 | ₩2,795 | ₩2,808 | -1.87% | 2.3만 |
|---|
| 2026.01.08 | ₩2,982 | ₩3,370 | ₩2,915 | ₩3,009 | +0.90% | 4.1만 |
|---|
| 2026.01.07 | ₩2,888 | ₩3,784 | ₩2,821 | ₩3,503 | +21.30% | 12.2만 |
|---|
| 2026.01.06 | ₩2,821 | ₩2,982 | ₩2,808 | ₩2,982 | +5.69% | 1.9만 |
|---|
| 2026.01.05 | ₩2,755 | ₩2,861 | ₩2,714 | ₩2,861 | +3.88% | 3.8천 |
|---|
| 2026.01.02 | ₩2,835 | ₩2,902 | ₩2,821 | ₩2,902 | +2.36% | 1.5천 |
|---|
| 2025.12.31 | ₩2,741 | ₩2,821 | ₩2,741 | ₩2,776 | +1.27% | 6.2천 |
|---|
| 2025.12.30 | ₩2,795 | ₩2,875 | ₩2,701 | ₩2,701 | -3.35% | 4.1천 |
|---|
| 2025.12.29 | ₩2,688 | ₩2,955 | ₩2,688 | ₩2,942 | +9.45% | 1.1만 |
|---|
| 2025.12.26 | ₩2,688 | ₩2,788 | ₩2,688 | ₩2,768 | +2.99% | 4천 |
|---|
| 2025.12.24 | ₩2,928 | ₩2,928 | ₩2,808 | ₩2,902 | -0.91% | 9천 |
|---|
| 2025.12.23 | ₩2,886 | ₩2,886 | ₩2,714 | ₩2,714 | -5.93% | 1.1만 |
|---|
| 2025.12.22 | ₩2,982 | ₩2,982 | ₩2,781 | ₩2,902 | -2.69% | 8.7천 |
|---|
| 2025.12.19 | ₩3,006 | ₩3,006 | ₩2,982 | ₩2,982 | -0.80% | 1.3천 |
|---|
| 2025.12.18 | ₩2,928 | ₩2,982 | ₩2,928 | ₩2,982 | +1.83% | 1.4천 |
|---|
| 2025.12.17 | ₩2,955 | ₩3,089 | ₩2,944 | ₩2,955 | 0.00% | 2.4천 |
|---|
| 2025.12.16 | ₩2,995 | ₩3,137 | ₩2,955 | ₩2,955 | -1.34% | 2.7천 |
|---|
| 2025.12.15 | ₩2,955 | ₩3,089 | ₩2,942 | ₩2,982 | +0.90% | 8.5천 |
|---|
| 2025.12.12 | ₩3,209 | ₩3,209 | ₩3,075 | ₩3,075 | -4.17% | 5.8천 |
|---|
| 2025.12.11 | ₩3,129 | ₩3,196 | ₩3,049 | ₩3,049 | -2.56% | 1.4만 |
|---|
| 2025.12.10 | ₩3,101 | ₩3,129 | ₩3,075 | ₩3,093 | -0.26% | 4.1천 |
|---|
| 2025.12.09 | ₩3,156 | ₩3,182 | ₩3,035 | ₩3,075 | -2.54% | 4.7천 |
|---|
| 2025.12.08 | ₩3,182 | ₩3,223 | ₩3,089 | ₩3,116 | -2.10% | 7.8천 |
|---|
| 2025.12.05 | ₩3,035 | ₩3,169 | ₩3,035 | ₩3,165 | +4.27% | 7.3천 |
|---|
| 2025.12.04 | ₩3,169 | ₩3,169 | ₩3,033 | ₩3,049 | -3.80% | 5.9천 |
|---|
| 2025.12.03 | ₩3,101 | ₩3,101 | ₩3,015 | ₩3,015 | -2.76% | 500 |
|---|
| 2025.12.02 | ₩2,983 | ₩3,062 | ₩2,983 | ₩2,995 | +0.40% | 1.6천 |
|---|
| 2025.12.01 | ₩3,116 | ₩3,142 | ₩3,013 | ₩3,035 | -2.58% | 6.8천 |
|---|
| 2025.11.28 | ₩3,144 | ₩3,182 | ₩3,116 | ₩3,116 | -0.89% | 1.7천 |
|---|
| 2025.11.26 | ₩3,075 | ₩3,223 | ₩3,075 | ₩3,142 | +2.17% | 1.3만 |
|---|
| 2025.11.25 | ₩3,156 | ₩3,236 | ₩3,116 | ₩3,223 | +2.12% | 4.9천 |
|---|
| 2025.11.24 | ₩3,062 | ₩3,229 | ₩3,062 | ₩3,156 | +3.06% | 5.8천 |
|---|
| 2025.11.21 | ₩3,089 | ₩3,223 | ₩3,075 | ₩3,156 | +2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩3,169 | ₩3,370 | ₩3,090 | ₩3,129 | -1.27% | 8.1천 |
|---|
| 2025.11.19 | ₩3,089 | ₩3,223 | ₩2,995 | ₩3,182 | +3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩3,225 | ₩3,225 | ₩3,089 | ₩3,089 | -4.23% | 4.7천 |
|---|
| 2025.11.17 | ₩3,329 | ₩3,370 | ₩3,075 | ₩3,236 | -2.81% | 2.4만 |
|---|
| 2025.11.14 | ₩3,436 | ₩3,577 | ₩3,396 | ₩3,396 | -1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩3,691 | ₩3,691 | ₩3,356 | ₩3,423 | -7.25% | 2.5만 |
|---|
| 2025.11.12 | ₩3,503 | ₩3,818 | ₩3,443 | ₩3,744 | +6.87% | 1.7만 |
|---|
| 2025.11.11 | ₩3,209 | ₩3,503 | ₩3,209 | ₩3,490 | +8.75% | 2.8만 |
|---|
| 2025.11.10 | ₩3,182 | ₩3,570 | ₩3,129 | ₩3,263 | +2.52% | 1만 |
|---|
| 2025.11.07 | ₩3,276 | ₩3,436 | ₩2,942 | ₩3,263 | -0.41% | 2.6만 |
|---|
| 2025.11.06 | ₩3,477 | ₩3,697 | ₩3,450 | ₩3,490 | +0.38% | 2만 |
|---|
| 2025.11.05 | ₩3,543 | ₩3,596 | ₩3,463 | ₩3,584 | +1.13% | 9.3천 |
|---|
| 2025.11.04 | ₩3,517 | ₩3,691 | ₩3,517 | ₩3,610 | +2.66% | 5.5천 |
|---|
| 2025.11.03 | ₩3,490 | ₩3,765 | ₩3,490 | ₩3,637 | +4.21% | 2.4만 |
|---|
| 2025.10.31 | ₩3,610 | ₩3,744 | ₩3,346 | ₩3,557 | -1.48% | 2.4만 |
|---|
| 2025.10.30 | ₩3,664 | ₩3,844 | ₩3,624 | ₩3,677 | +0.36% | 1.3만 |
|---|
| 2025.10.29 | ₩3,691 | ₩3,784 | ₩3,657 | ₩3,744 | +1.45% | 3만 |
|---|
| 2025.10.28 | ₩3,744 | ₩3,819 | ₩3,744 | ₩3,771 | +0.71% | 1.3만 |
|---|
| 2025.10.27 | ₩3,864 | ₩3,945 | ₩3,771 | ₩3,797 | -1.73% | 1.3만 |
|---|
| 2025.10.24 | ₩4,011 | ₩4,118 | ₩3,784 | ₩3,918 | -2.33% | 4.1만 |
|---|
| 2025.10.23 | ₩4,092 | ₩4,370 | ₩4,011 | ₩4,025 | -1.63% | 4.9만 |
|---|
| 2025.10.22 | ₩4,359 | ₩4,787 | ₩4,132 | ₩4,132 | -5.21% | 8.3만 |
|---|
| 2025.10.21 | ₩5,028 | ₩5,375 | ₩4,520 | ₩4,520 | -10.11% | 15.6만 |
|---|
| 2025.10.20 | ₩4,840 | ₩5,830 | ₩4,840 | ₩5,095 | +5.25% | 32.7만 |
|---|
| 2025.10.17 | ₩4,038 | ₩5,121 | ₩4,038 | ₩4,840 | +19.87% | 25.4만 |
|---|
| 2025.10.16 | ₩4,359 | ₩5,482 | ₩4,292 | ₩4,747 | +8.90% | 104만 |
|---|
| 2025.10.15 | ₩4,586 | ₩6,592 | ₩4,025 | ₩6,111 | +33.24% | 6324.9만 |
|---|
| 2025.10.14 | ₩2,567 | ₩2,634 | ₩2,541 | ₩2,554 | -0.52% | 200.6만 |
|---|
| 2025.10.13 | ₩2,728 | ₩2,728 | ₩2,601 | ₩2,661 | -2.45% | 5.8천 |
|---|
| 2025.10.10 | ₩2,710 | ₩2,710 | ₩2,567 | ₩2,567 | -5.28% | 1.3만 |
|---|