시장 데이터를 불러오는 중
전체 종목
핀터레스트 과거 주가
Pinterest, Inc. Class A Common Stock · PINS · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pinterest, Inc. Class A Common Stock · PINS · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,671 | ₩28,837 | ₩27,497 | ₩28,676 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,189 | ₩27,524 | ₩26,934 | ₩27,511 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,653 | ₩27,651 | ₩26,653 | ₩27,216 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,202 | ₩27,202 | ₩26,037 | ₩26,841 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩26,077 | ₩26,981 | ₩26,063 | ₩26,881 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,264 | ₩26,264 | ₩25,621 | ₩25,809 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,581 | ₩26,110 | ₩24,918 | ₩26,077 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,737 | ₩25,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,589 |
| ₩25,313 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,723 | ₩24,884 | ₩24,422 | ₩24,844 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩25,058 | ₩25,159 | ₩24,549 | ₩24,670 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩25,099 | ₩25,501 | ₩24,965 | ₩25,326 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,884 | ₩25,179 | ₩24,576 | ₩25,085 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,697 | ₩24,924 | ₩23,906 | ₩24,723 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,358 | ₩26,492 | ₩24,455 | ₩24,643 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,125 | ₩26,130 | ₩24,944 | ₩25,943 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,670 | ₩25,219 | ₩24,462 | ₩24,924 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,112 | ₩25,206 | ₩24,388 | ₩24,536 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,978 | ₩25,413 | ₩24,764 | ₩24,991 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,876 | ₩26,037 | ₩25,112 | ₩25,139 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,661 | ₩26,398 | ₩25,246 | ₩26,385 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,501 | ₩25,608 | ₩24,924 | ₩25,527 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,455 | ₩25,353 | ₩24,181 | ₩25,166 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,774 | ₩27,082 | ₩24,496 | ₩24,496 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩27,068 | ₩27,209 | ₩26,700 | ₩26,988 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,738 | ₩27,792 | ₩27,028 | ₩27,336 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,676 | ₩29,368 | ₩27,564 | ₩27,939 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,502 | ₩28,703 | ₩28,140 | ₩28,435 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,958 | ₩29,340 | ₩28,348 | ₩28,475 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,601 | ₩30,150 | ₩28,652 | ₩29,092 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,794 | ₩31,423 | ₩30,794 | ₩31,075 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,423 | ₩31,504 | ₩30,546 | ₩30,660 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,584 | ₩31,879 | ₩30,981 | ₩31,236 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,356 | ₩31,860 | ₩31,222 | ₩31,705 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩31,129 | ₩31,732 | ₩30,633 | ₩31,450 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,142 | ₩31,611 | ₩30,847 | ₩31,356 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,169 | ₩31,497 | ₩30,552 | ₩31,129 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩31,021 | ₩31,725 | ₩30,767 | ₩31,343 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩31,062 | ₩31,892 | ₩30,901 | ₩30,901 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,946 | ₩32,093 | ₩30,800 | ₩30,914 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,169 | ₩32,469 | ₩31,021 | ₩32,241 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,820 | ₩31,490 | ₩30,351 | ₩31,249 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,584 | ₩31,598 | ₩30,512 | ₩30,686 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,335 | ₩32,469 | ₩31,645 | ₩31,825 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,598 | ₩32,656 | ₩31,598 | ₩32,656 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,263 | ₩31,892 | ₩31,115 | ₩31,732 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩31,115 | ₩31,852 | ₩30,847 | ₩31,263 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩32,134 | ₩33,581 | ₩31,028 | ₩31,303 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,495 | ₩34,472 | ₩32,428 | ₩34,278 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,670 | ₩33,005 | ₩32,120 | ₩32,375 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,214 | ₩32,897 | ₩31,718 | ₩32,174 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,147 | ₩32,904 | ₩31,785 | ₩32,737 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,214 | ₩33,005 | ₩32,107 | ₩32,750 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,450 | ₩32,723 | ₩31,222 | ₩32,643 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,204 | ₩31,872 | ₩30,144 | ₩31,490 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,681 | ₩30,030 | ₩29,417 | ₩29,655 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,842 | ₩30,137 | ₩28,877 | ₩29,333 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,566 | ₩30,593 | ₩29,829 | ₩30,204 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,909 | ₩30,707 | ₩29,869 | ₩30,593 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩31,062 | ₩31,444 | ₩30,526 | ₩30,566 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,432 | ₩31,135 | ₩29,722 | ₩31,088 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,959 | ₩32,053 | ₩30,760 | ₩30,941 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,593 | ₩31,819 | ₩30,405 | ₩31,732 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,641 | ₩30,465 | ₩29,440 | ₩30,298 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,325 | ₩30,874 | ₩30,063 | ₩30,284 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,820 | ₩30,954 | ₩29,494 | ₩30,177 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,480 | ₩30,492 | ₩29,360 | ₩30,418 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩30,010 | ₩30,298 | ₩29,387 | ₩30,191 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,619 | ₩30,901 | ₩29,769 | ₩30,043 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,400 | ₩30,083 | ₩29,038 | ₩29,815 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,212 | ₩29,748 | ₩29,011 | ₩29,574 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,429 | ₩29,889 | ₩28,248 | ₩29,333 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,884 | ₩28,958 | ₩27,926 | ₩28,181 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,140 | ₩29,427 | ₩28,127 | ₩29,320 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,171 | ₩28,094 | ₩26,171 | ₩27,899 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,559 | ₩26,586 | ₩25,735 | ₩26,104 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,224 | ₩27,363 | ₩26,224 | ₩26,613 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩25,092 | ₩27,464 | ₩25,092 | ₩26,171 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,988 | ₩27,350 | ₩25,862 | ₩26,130 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩27,076 | ₩27,698 | ₩26,499 | ₩27,162 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,872 | ₩28,027 | ₩27,082 | ₩27,283 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,569 | ₩28,924 | ₩27,805 | ₩28,355 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,444 | ₩28,877 | ₩27,390 | ₩28,583 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,918 | ₩29,078 | ₩27,048 | ₩27,082 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,454 | ₩29,454 | ₩27,913 | ₩28,810 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,944 | ₩29,561 | ₩28,516 | ₩29,172 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,212 | ₩29,621 | ₩28,315 | ₩29,373 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,569 | ₩29,554 | ₩27,582 | ₩29,467 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩29,025 | ₩29,970 | ₩27,886 | ₩28,703 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,732 | ₩29,655 | ₩27,604 | ₩28,931 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,623 | ₩27,859 | ₩26,934 | ₩27,698 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,315 | ₩28,315 | ₩27,269 | ₩27,966 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,296 | ₩28,864 | ₩27,055 | ₩28,609 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,792 | ₩27,846 | ₩26,820 | ₩26,867 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,800 | ₩27,819 | ₩26,291 | ₩27,671 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩26,010 | ₩27,089 | ₩25,769 | ₩26,841 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,581 | ₩26,418 | ₩25,527 | ₩25,903 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,179 | ₩25,889 | ₩24,965 | ₩25,849 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,938 | ₩25,809 | ₩24,147 | ₩25,259 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩25,045 | ₩25,494 | ₩24,509 | ₩25,206 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,988 | ₩27,350 | ₩24,737 | ₩25,246 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,929 | ₩27,182 | ₩25,929 | ₩26,707 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,822 | ₩26,291 | ₩25,420 | ₩26,090 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩26,104 | ₩26,211 | ₩25,333 | ₩25,501 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,383 | ₩27,437 | ₩25,708 | ₩25,929 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,919 | ₩28,415 | ₩27,424 | ₩27,551 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩28,073 | ₩28,609 | ₩27,444 | ₩27,819 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,636 | ₩28,777 | ₩27,430 | ₩28,502 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,554 | ₩30,057 | ₩28,415 | ₩28,877 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩29,119 | ₩29,119 | ₩27,725 | ₩28,355 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩33,112 | ₩33,112 | ₩29,568 | ₩29,856 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,934 | ₩27,966 | ₩26,814 | ₩27,939 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,767 | ₩27,269 | ₩26,573 | ₩27,095 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,224 | ₩26,640 | ₩25,782 | ₩26,345 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩26,010 | ₩26,532 | ₩25,661 | ₩26,439 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,169 | ₩27,765 | ₩26,626 | ₩26,640 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,579 | ₩27,571 | ₩26,552 | ₩27,243 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,425 | ₩26,707 | ₩26,090 | ₩26,693 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,216 | ₩27,256 | ₩26,090 | ₩26,519 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,846 | ₩28,107 | ₩27,551 | ₩27,631 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,899 | ₩28,321 | ₩27,336 | ₩27,631 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,867 | ₩27,752 | ₩26,492 | ₩27,658 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,955 | ₩27,424 | ₩26,720 | ₩26,961 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,470 | ₩27,578 | ₩26,720 | ₩26,961 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,125 | ₩27,470 | ₩25,125 | ₩27,162 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,790 | ₩25,084 | ₩24,362 | ₩25,058 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,544 | ₩24,254 | ₩23,223 | ₩24,147 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,214 | ₩23,370 | ₩23,611 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,120 | ₩24,254 | ₩23,645 | ₩24,040 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩25,099 | ₩25,246 | ₩24,187 | ₩24,254 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,482 | ₩24,710 | ₩24,174 | ₩24,388 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,348 | ₩24,831 | ₩24,261 | ₩24,455 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,469 | ₩24,924 | ₩23,973 | ₩24,362 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,509 | ₩25,032 | ₩24,067 | ₩24,509 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,321 | ₩24,918 | ₩24,161 | ₩24,576 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,879 | ₩24,563 | ₩23,812 | ₩24,134 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,839 | ₩24,134 | ₩23,450 | ₩23,799 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,516 | ₩25,233 | ₩23,812 | ₩24,067 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩25,032 | ₩25,440 | ₩24,549 | ₩25,032 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,246 | ₩25,259 | ₩24,335 | ₩24,643 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,313 | ₩25,762 | ₩25,005 | ₩25,353 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,804 | ₩25,460 | ₩24,717 | ₩25,032 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,703 | ₩25,688 | ₩24,683 | ₩25,005 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,676 | ₩25,460 | ₩24,549 | ₩25,152 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,616 | ₩25,534 | ₩24,616 | ₩24,871 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,308 | ₩25,340 | ₩24,295 | ₩24,482 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,482 | ₩25,132 | ₩23,893 | ₩24,362 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,212 | ₩25,728 | ₩24,228 | ₩24,241 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,224 | ₩26,439 | ₩25,279 | ₩25,970 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,506 | ₩26,546 | ₩25,742 | ₩25,956 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,331 | ₩26,680 | ₩25,862 | ₩26,331 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,345 | ₩26,874 | ₩25,889 | ₩26,814 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,956 | ₩26,720 | ₩25,635 | ₩26,465 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,594 | ₩26,345 | ₩25,326 | ₩25,970 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,563 | ₩25,923 | ₩24,187 | ₩25,594 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,258 | ₩23,464 | ₩22,244 | ₩23,424 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,357 | ₩23,651 | ₩22,767 | ₩22,955 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,745 | ₩24,437 | ₩23,732 | ₩23,866 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,727 | ₩23,564 | ₩22,573 | ₩23,544 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,325 | ₩23,075 | ₩22,264 | ₩22,713 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,450 | ₩23,946 | ₩22,097 | ₩22,365 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,472 | ₩23,946 | ₩22,378 | ₩23,812 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,856 | ₩22,553 | ₩21,708 | ₩22,472 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,770 | ₩22,218 | ₩20,663 | ₩21,950 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,549 | ₩21,407 | ₩19,859 | ₩20,784 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,202 | ₩20,750 | ₩18,546 | ₩20,663 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,568 | ₩25,715 | ₩24,496 | ₩24,844 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,162 | ₩27,470 | ₩25,547 | ₩25,581 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,377 | ₩27,886 | ₩27,122 | ₩27,243 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,197 | ₩27,042 | ₩25,970 | ₩26,988 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,171 | ₩26,707 | ₩25,527 | ₩26,264 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,559 | ₩26,908 | ₩25,728 | ₩25,889 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,537 | ₩27,618 | ₩26,526 | ₩26,626 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,226 | ₩29,333 | ₩26,948 | ₩27,832 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,561 | ₩29,990 | ₩29,172 | ₩29,480 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,547 | ₩30,003 | ₩29,400 | ₩29,655 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,820 | ₩30,887 | ₩29,253 | ₩29,949 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,705 | ₩31,906 | ₩30,150 | ₩30,231 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,501 | ₩33,541 | ₩31,118 | ₩31,370 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,720 | ₩35,015 | ₩34,479 | ₩34,707 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,452 | ₩35,363 | ₩34,318 | ₩34,720 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,144 | ₩34,425 | ₩33,809 | ₩34,372 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,372 | ₩34,586 | ₩33,313 | ₩33,487 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,157 | ₩34,660 | ₩33,836 | ₩34,023 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,939 | ₩36,020 | ₩34,653 | ₩34,720 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,609 | ₩36,650 | ₩35,852 | ₩35,899 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,757 | ₩36,777 | ₩36,020 | ₩36,274 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩36,127 | ₩37,165 | ₩35,966 | ₩36,944 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,207 | ₩36,770 | ₩35,926 | ₩35,939 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,234 | ₩36,422 | ₩35,531 | ₩36,368 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,851 | ₩37,052 | ₩35,765 | ₩35,913 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,368 | ₩37,085 | ₩35,812 | ₩36,837 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩36,073 | ₩36,462 | ₩35,906 | ₩36,274 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,913 | ₩35,986 | ₩35,088 | ₩35,511 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩35,082 | ₩36,134 | ₩34,774 | ₩35,591 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,881 | ₩34,881 | ₩34,492 | ₩34,693 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,559 | ₩35,264 | ₩34,472 | ₩34,881 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,841 | ₩34,928 | ₩34,439 | ₩34,680 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,934 | ₩35,169 | ₩34,834 | ₩35,028 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,800 | ₩35,055 | ₩34,526 | ₩35,015 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,948 | ₩35,182 | ₩34,418 | ₩34,867 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,243 | ₩35,685 | ₩35,001 | ₩35,363 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,988 | ₩35,470 | ₩34,459 | ₩34,948 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,841 | ₩35,839 | ₩34,841 | ₩35,162 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,546 | ₩35,370 | ₩34,398 | ₩34,680 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,305 | ₩34,800 | ₩34,197 | ₩34,546 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,854 | ₩35,068 | ₩34,097 | ₩34,519 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩36,047 | ₩36,261 | ₩34,693 | ₩34,827 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,851 | ₩37,333 | ₩35,973 | ₩36,020 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,408 | ₩37,467 | ₩36,127 | ₩37,239 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩36,047 | ₩36,784 | ₩35,859 | ₩36,422 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,583 | ₩36,710 | ₩35,671 | ₩36,382 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,913 | ₩36,670 | ₩35,484 | ₩35,846 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩37,052 | ₩37,052 | ₩36,160 | ₩36,489 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩36,060 | ₩36,964 | ₩35,899 | ₩36,730 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩36,060 | ₩36,375 | ₩35,685 | ₩36,033 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,573 | ₩36,455 | ₩34,573 | ₩35,966 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,492 | ₩35,370 | ₩34,418 | ₩35,001 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,184 | ₩34,626 | ₩33,896 | ₩34,264 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,541 | ₩34,231 | ₩33,356 | ₩34,184 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,514 | ₩33,702 | ₩33,192 | ₩33,219 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,460 | ₩33,688 | ₩32,651 | ₩33,447 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,506 | ₩34,626 | ₩32,995 | ₩33,246 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,573 | ₩34,666 | ₩33,661 | ₩34,157 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,862 | ₩35,055 | ₩33,594 | ₩34,532 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,698 | ₩35,732 | ₩34,030 | ₩34,197 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,948 | ₩35,906 | ₩34,792 | ₩35,671 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,301 | ₩37,139 | ₩35,698 | ₩35,872 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,891 | ₩37,340 | ₩36,341 | ₩36,609 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩36,127 | ₩36,837 | ₩35,779 | ₩36,663 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,475 | ₩36,958 | ₩36,107 | ₩36,194 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩35,042 | ₩36,321 | ₩34,666 | ₩36,301 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,948 | ₩36,629 | ₩34,921 | ₩35,216 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,256 | ₩35,939 | ₩33,903 | ₩34,506 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,792 | ₩44,690 | ₩43,551 | ₩44,100 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,663 | ₩45,721 | ₩43,966 | ₩45,159 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,939 | ₩44,984 | ₩43,886 | ₩44,355 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,430 | ₩44,214 | ₩42,921 | ₩43,564 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,221 | ₩44,804 | ₩43,531 | ₩43,966 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,587 | ₩46,284 | ₩44,381 | ₩44,489 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,284 | ₩47,464 | ₩46,097 | ₩47,222 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,561 | ₩45,963 | ₩44,984 | ₩45,520 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,355 | ₩44,931 | ₩44,048 | ₩44,824 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩45,145 | ₩45,319 | ₩43,926 | ₩44,207 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩44,180 | ₩45,561 | ₩44,060 | ₩45,226 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,805 | ₩44,556 | ₩43,752 | ₩44,087 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩43,055 | ₩43,738 | ₩42,827 | ₩43,403 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,623 | ₩45,776 | ₩43,236 | ₩43,671 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,266 | ₩45,896 | ₩44,046 | ₩44,663 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,465 | ₩45,009 | ₩42,331 | ₩44,381 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,527 | ₩43,269 | ₩41,152 | ₩43,242 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,680 | ₩42,948 | ₩40,562 | ₩40,737 | -4.55% | 940.9만 |
|---|