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 | ₩27,586 | ₩28,748 | ₩27,412 | ₩28,588 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,105 | ₩27,439 | ₩26,851 | ₩27,426 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,571 | ₩27,566 | ₩26,571 | ₩27,132 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,118 | ₩27,118 | ₩25,956 | ₩26,758 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩25,996 | ₩26,898 | ₩25,983 | ₩26,798 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,183 | ₩26,183 | ₩25,542 | ₩25,729 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,502 | ₩26,030 | ₩24,841 | ₩25,996 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,660 | ₩25,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,235 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,647 | ₩24,807 | ₩24,346 | ₩24,767 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,981 | ₩25,081 | ₩24,473 | ₩24,594 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩25,021 | ₩25,422 | ₩24,887 | ₩25,248 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,807 | ₩25,101 | ₩24,500 | ₩25,008 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,620 | ₩24,847 | ₩23,832 | ₩24,647 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,277 | ₩26,410 | ₩24,380 | ₩24,567 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,048 | ₩26,050 | ₩24,867 | ₩25,863 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,594 | ₩25,141 | ₩24,386 | ₩24,847 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,034 | ₩25,128 | ₩24,313 | ₩24,460 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,901 | ₩25,335 | ₩24,687 | ₩24,914 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,796 | ₩25,956 | ₩25,034 | ₩25,061 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,582 | ₩26,317 | ₩25,168 | ₩26,303 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,422 | ₩25,529 | ₩24,847 | ₩25,449 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,380 | ₩25,275 | ₩24,106 | ₩25,088 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,691 | ₩26,998 | ₩24,420 | ₩24,420 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,985 | ₩27,125 | ₩26,617 | ₩26,905 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,653 | ₩27,706 | ₩26,945 | ₩27,252 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,588 | ₩29,277 | ₩27,479 | ₩27,853 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,414 | ₩28,615 | ₩28,053 | ₩28,347 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,868 | ₩29,249 | ₩28,261 | ₩28,387 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,510 | ₩30,057 | ₩28,564 | ₩29,002 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,699 | ₩31,326 | ₩30,699 | ₩30,979 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,326 | ₩31,407 | ₩30,451 | ₩30,565 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,487 | ₩31,781 | ₩30,886 | ₩31,139 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,260 | ₩31,762 | ₩31,126 | ₩31,607 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩31,032 | ₩31,634 | ₩30,538 | ₩31,353 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,046 | ₩31,513 | ₩30,752 | ₩31,260 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,073 | ₩31,400 | ₩30,458 | ₩31,032 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,926 | ₩31,627 | ₩30,672 | ₩31,246 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,966 | ₩31,794 | ₩30,805 | ₩30,805 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,847 | ₩31,994 | ₩30,705 | ₩30,819 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,073 | ₩32,368 | ₩30,926 | ₩32,141 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,725 | ₩31,393 | ₩30,258 | ₩31,153 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,487 | ₩31,500 | ₩30,418 | ₩30,592 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,235 | ₩32,368 | ₩31,547 | ₩31,727 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,500 | ₩32,555 | ₩31,500 | ₩32,555 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,166 | ₩31,794 | ₩31,019 | ₩31,634 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩31,019 | ₩31,754 | ₩30,752 | ₩31,166 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩32,034 | ₩33,477 | ₩30,932 | ₩31,206 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,395 | ₩34,366 | ₩32,328 | ₩34,172 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,569 | ₩32,903 | ₩32,021 | ₩32,275 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,115 | ₩32,796 | ₩31,620 | ₩32,074 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,048 | ₩32,803 | ₩31,687 | ₩32,636 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,115 | ₩32,903 | ₩32,008 | ₩32,649 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,353 | ₩32,622 | ₩31,126 | ₩32,542 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,111 | ₩31,774 | ₩30,051 | ₩31,393 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,590 | ₩29,937 | ₩29,327 | ₩29,563 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,750 | ₩30,044 | ₩28,788 | ₩29,242 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,471 | ₩30,498 | ₩29,737 | ₩30,111 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,817 | ₩30,612 | ₩29,777 | ₩30,498 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,966 | ₩31,346 | ₩30,431 | ₩30,471 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,338 | ₩31,039 | ₩29,630 | ₩30,992 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,861 | ₩31,954 | ₩30,665 | ₩30,845 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,498 | ₩31,720 | ₩30,311 | ₩31,634 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,550 | ₩30,371 | ₩29,349 | ₩30,204 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,231 | ₩30,779 | ₩29,970 | ₩30,191 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,725 | ₩30,859 | ₩29,403 | ₩30,084 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,389 | ₩30,398 | ₩29,269 | ₩30,324 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,917 | ₩30,204 | ₩29,296 | ₩30,097 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,525 | ₩30,805 | ₩29,677 | ₩29,950 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,309 | ₩29,991 | ₩28,949 | ₩29,723 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,122 | ₩29,657 | ₩28,922 | ₩29,483 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,341 | ₩29,797 | ₩28,160 | ₩29,242 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,795 | ₩28,868 | ₩27,840 | ₩28,094 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,053 | ₩29,336 | ₩28,040 | ₩29,229 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,090 | ₩28,007 | ₩26,090 | ₩27,813 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,477 | ₩26,504 | ₩25,656 | ₩26,023 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,143 | ₩27,279 | ₩26,143 | ₩26,531 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩25,014 | ₩27,379 | ₩25,014 | ₩26,090 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,905 | ₩27,265 | ₩25,782 | ₩26,050 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩26,993 | ₩27,613 | ₩26,417 | ₩27,078 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,786 | ₩27,940 | ₩26,998 | ₩27,199 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,481 | ₩28,835 | ₩27,720 | ₩28,267 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,359 | ₩28,788 | ₩27,305 | ₩28,494 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,828 | ₩28,989 | ₩26,965 | ₩26,998 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,363 | ₩29,363 | ₩27,826 | ₩28,721 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,855 | ₩29,470 | ₩28,428 | ₩29,082 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,122 | ₩29,530 | ₩28,227 | ₩29,282 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,481 | ₩29,463 | ₩27,496 | ₩29,376 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,935 | ₩29,877 | ₩27,800 | ₩28,615 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,646 | ₩29,563 | ₩27,519 | ₩28,842 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,538 | ₩27,773 | ₩26,851 | ₩27,613 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,227 | ₩28,227 | ₩27,185 | ₩27,880 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,212 | ₩28,775 | ₩26,971 | ₩28,521 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,706 | ₩27,760 | ₩26,738 | ₩26,784 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,718 | ₩27,733 | ₩26,210 | ₩27,586 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,929 | ₩27,005 | ₩25,689 | ₩26,758 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,502 | ₩26,337 | ₩25,449 | ₩25,823 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,101 | ₩25,809 | ₩24,887 | ₩25,769 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,861 | ₩25,729 | ₩24,073 | ₩25,181 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,968 | ₩25,415 | ₩24,433 | ₩25,128 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,905 | ₩27,265 | ₩24,660 | ₩25,168 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,849 | ₩27,098 | ₩25,849 | ₩26,624 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,742 | ₩26,210 | ₩25,342 | ₩26,010 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩26,023 | ₩26,130 | ₩25,255 | ₩25,422 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,299 | ₩27,352 | ₩25,629 | ₩25,849 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,833 | ₩28,327 | ₩27,339 | ₩27,466 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,987 | ₩28,521 | ₩27,359 | ₩27,733 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,548 | ₩28,688 | ₩27,345 | ₩28,414 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,466 | ₩29,964 | ₩28,327 | ₩28,788 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩29,029 | ₩29,029 | ₩27,639 | ₩28,267 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩33,010 | ₩33,010 | ₩29,476 | ₩29,763 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,851 | ₩27,880 | ₩26,731 | ₩27,853 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,684 | ₩27,185 | ₩26,491 | ₩27,011 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,143 | ₩26,557 | ₩25,702 | ₩26,263 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,929 | ₩26,450 | ₩25,582 | ₩26,357 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,085 | ₩27,679 | ₩26,544 | ₩26,557 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,497 | ₩27,486 | ₩26,470 | ₩27,158 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,344 | ₩26,624 | ₩26,010 | ₩26,611 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,132 | ₩27,172 | ₩26,010 | ₩26,437 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,760 | ₩28,020 | ₩27,466 | ₩27,546 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,813 | ₩28,234 | ₩27,252 | ₩27,546 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,784 | ₩27,666 | ₩26,410 | ₩27,573 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,871 | ₩27,339 | ₩26,637 | ₩26,878 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,386 | ₩27,492 | ₩26,637 | ₩26,878 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,048 | ₩27,386 | ₩25,048 | ₩27,078 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,714 | ₩25,006 | ₩24,286 | ₩24,981 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,471 | ₩24,179 | ₩23,151 | ₩24,073 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,046 | ₩24,139 | ₩23,298 | ₩23,538 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,046 | ₩24,179 | ₩23,572 | ₩23,966 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩25,021 | ₩25,168 | ₩24,113 | ₩24,179 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,407 | ₩24,634 | ₩24,099 | ₩24,313 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,273 | ₩24,754 | ₩24,186 | ₩24,380 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,393 | ₩24,847 | ₩23,899 | ₩24,286 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,433 | ₩24,954 | ₩23,992 | ₩24,433 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,246 | ₩24,841 | ₩24,086 | ₩24,500 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,805 | ₩24,487 | ₩23,739 | ₩24,059 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,765 | ₩24,059 | ₩23,378 | ₩23,725 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,440 | ₩25,155 | ₩23,739 | ₩23,992 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,954 | ₩25,362 | ₩24,473 | ₩24,954 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,168 | ₩25,181 | ₩24,260 | ₩24,567 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,235 | ₩25,682 | ₩24,928 | ₩25,275 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,727 | ₩25,382 | ₩24,640 | ₩24,954 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,627 | ₩25,609 | ₩24,607 | ₩24,928 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,600 | ₩25,382 | ₩24,473 | ₩25,074 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,540 | ₩25,455 | ₩24,540 | ₩24,794 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,233 | ₩25,261 | ₩24,220 | ₩24,407 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,407 | ₩25,054 | ₩23,819 | ₩24,286 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,135 | ₩25,649 | ₩24,153 | ₩24,166 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,143 | ₩26,357 | ₩25,201 | ₩25,889 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,424 | ₩26,464 | ₩25,662 | ₩25,876 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,250 | ₩26,597 | ₩25,782 | ₩26,250 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,263 | ₩26,791 | ₩25,809 | ₩26,731 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,876 | ₩26,637 | ₩25,555 | ₩26,384 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,515 | ₩26,263 | ₩25,248 | ₩25,889 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,487 | ₩25,843 | ₩24,113 | ₩25,515 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,189 | ₩23,391 | ₩22,176 | ₩23,351 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,284 | ₩23,578 | ₩22,697 | ₩22,884 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,672 | ₩24,361 | ₩23,658 | ₩23,792 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,657 | ₩23,491 | ₩22,503 | ₩23,471 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,256 | ₩23,004 | ₩22,196 | ₩22,643 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,378 | ₩23,872 | ₩22,029 | ₩22,296 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,403 | ₩23,872 | ₩22,309 | ₩23,739 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,788 | ₩22,483 | ₩21,641 | ₩22,403 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,706 | ₩22,149 | ₩20,599 | ₩21,882 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,486 | ₩21,341 | ₩19,798 | ₩20,719 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,143 | ₩20,686 | ₩18,489 | ₩20,599 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,489 | ₩25,636 | ₩24,420 | ₩24,767 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,078 | ₩27,386 | ₩25,469 | ₩25,502 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,292 | ₩27,800 | ₩27,038 | ₩27,158 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,116 | ₩26,958 | ₩25,889 | ₩26,905 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,090 | ₩26,624 | ₩25,449 | ₩26,183 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,477 | ₩26,824 | ₩25,649 | ₩25,809 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,452 | ₩27,532 | ₩26,444 | ₩26,544 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,136 | ₩29,242 | ₩26,865 | ₩27,746 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,470 | ₩29,897 | ₩29,082 | ₩29,389 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,456 | ₩29,910 | ₩29,309 | ₩29,563 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,725 | ₩30,792 | ₩29,162 | ₩29,857 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,607 | ₩31,807 | ₩30,057 | ₩30,137 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,397 | ₩33,437 | ₩31,022 | ₩31,273 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,613 | ₩34,907 | ₩34,372 | ₩34,599 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,345 | ₩35,254 | ₩34,212 | ₩34,613 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,038 | ₩34,319 | ₩33,704 | ₩34,265 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,265 | ₩34,479 | ₩33,210 | ₩33,384 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,052 | ₩34,553 | ₩33,731 | ₩33,918 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,828 | ₩35,908 | ₩34,546 | ₩34,613 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,496 | ₩36,536 | ₩35,741 | ₩35,788 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,643 | ₩36,663 | ₩35,908 | ₩36,162 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩36,015 | ₩37,051 | ₩35,855 | ₩36,830 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,095 | ₩36,657 | ₩35,815 | ₩35,828 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,122 | ₩36,309 | ₩35,421 | ₩36,256 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,737 | ₩36,937 | ₩35,655 | ₩35,802 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,256 | ₩36,970 | ₩35,701 | ₩36,723 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,962 | ₩36,349 | ₩35,795 | ₩36,162 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,802 | ₩35,875 | ₩34,980 | ₩35,401 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,973 | ₩36,022 | ₩34,666 | ₩35,481 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,773 | ₩34,773 | ₩34,386 | ₩34,586 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,452 | ₩35,155 | ₩34,366 | ₩34,773 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,733 | ₩34,820 | ₩34,332 | ₩34,573 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,826 | ₩35,060 | ₩34,726 | ₩34,920 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,693 | ₩34,947 | ₩34,419 | ₩34,907 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,840 | ₩35,074 | ₩34,312 | ₩34,760 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,134 | ₩35,574 | ₩34,893 | ₩35,254 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,880 | ₩35,361 | ₩34,352 | ₩34,840 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,733 | ₩35,728 | ₩34,733 | ₩35,053 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,439 | ₩35,261 | ₩34,292 | ₩34,573 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,199 | ₩34,693 | ₩34,092 | ₩34,439 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,746 | ₩34,960 | ₩33,991 | ₩34,412 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,935 | ₩36,149 | ₩34,586 | ₩34,720 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,737 | ₩37,218 | ₩35,862 | ₩35,908 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,296 | ₩37,351 | ₩36,015 | ₩37,124 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,935 | ₩36,670 | ₩35,748 | ₩36,309 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,470 | ₩36,596 | ₩35,561 | ₩36,269 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,802 | ₩36,556 | ₩35,374 | ₩35,735 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,937 | ₩36,937 | ₩36,049 | ₩36,376 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,949 | ₩36,850 | ₩35,788 | ₩36,616 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,949 | ₩36,262 | ₩35,574 | ₩35,922 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,466 | ₩36,343 | ₩34,466 | ₩35,855 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,386 | ₩35,261 | ₩34,312 | ₩34,893 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,078 | ₩34,519 | ₩33,791 | ₩34,158 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,437 | ₩34,125 | ₩33,253 | ₩34,078 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,410 | ₩33,597 | ₩33,090 | ₩33,116 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,357 | ₩33,584 | ₩32,550 | ₩33,344 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,399 | ₩34,519 | ₩32,893 | ₩33,143 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,466 | ₩34,559 | ₩33,557 | ₩34,052 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,758 | ₩34,947 | ₩33,491 | ₩34,426 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,588 | ₩35,621 | ₩33,925 | ₩34,092 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,840 | ₩35,795 | ₩34,685 | ₩35,561 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,189 | ₩37,024 | ₩35,588 | ₩35,762 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,777 | ₩37,224 | ₩36,229 | ₩36,496 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩36,015 | ₩36,723 | ₩35,668 | ₩36,550 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,363 | ₩36,844 | ₩35,995 | ₩36,082 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,933 | ₩36,209 | ₩34,559 | ₩36,189 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,840 | ₩36,516 | ₩34,813 | ₩35,107 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,147 | ₩35,828 | ₩33,798 | ₩34,399 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,657 | ₩44,552 | ₩43,416 | ₩43,964 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,525 | ₩45,580 | ₩43,830 | ₩45,019 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,804 | ₩44,845 | ₩43,750 | ₩44,218 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,296 | ₩44,077 | ₩42,788 | ₩43,429 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,084 | ₩44,665 | ₩43,396 | ₩43,830 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,447 | ₩46,141 | ₩44,244 | ₩44,351 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,141 | ₩47,317 | ₩45,954 | ₩47,076 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,420 | ₩45,821 | ₩44,845 | ₩45,380 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,218 | ₩44,792 | ₩43,912 | ₩44,685 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩45,006 | ₩45,179 | ₩43,790 | ₩44,071 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩44,044 | ₩45,420 | ₩43,924 | ₩45,086 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,670 | ₩44,418 | ₩43,616 | ₩43,950 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,922 | ₩43,603 | ₩42,695 | ₩43,269 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,485 | ₩45,635 | ₩43,102 | ₩43,536 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,126 | ₩45,754 | ₩43,910 | ₩44,525 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,334 | ₩44,870 | ₩42,200 | ₩44,244 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,399 | ₩43,136 | ₩41,025 | ₩43,109 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,548 | ₩42,815 | ₩40,437 | ₩40,611 | -4.55% | 940.9만 |
|---|