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 | ₩27,582 | ₩28,744 | ₩27,408 | ₩28,584 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,101 | ₩27,435 | ₩26,847 | ₩27,422 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,567 | ₩27,562 | ₩26,567 | ₩27,128 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,114 | ₩27,114 | ₩25,952 | ₩26,754 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩25,992 | ₩26,894 | ₩25,979 | ₩26,794 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,179 | ₩26,179 | ₩25,538 | ₩25,725 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,498 | ₩26,026 | ₩24,837 | ₩25,992 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,657 | ₩25,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,231 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,643 | ₩24,804 | ₩24,343 | ₩24,764 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,977 | ₩25,077 | ₩24,470 | ₩24,590 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩25,017 | ₩25,418 | ₩24,884 | ₩25,244 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,804 | ₩25,097 | ₩24,496 | ₩25,004 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,617 | ₩24,844 | ₩23,829 | ₩24,643 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,273 | ₩26,406 | ₩24,376 | ₩24,563 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,044 | ₩26,046 | ₩24,864 | ₩25,859 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,590 | ₩25,137 | ₩24,383 | ₩24,844 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,031 | ₩25,124 | ₩24,309 | ₩24,456 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,897 | ₩25,331 | ₩24,683 | ₩24,910 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,792 | ₩25,952 | ₩25,031 | ₩25,057 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,578 | ₩26,313 | ₩25,164 | ₩26,300 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,418 | ₩25,525 | ₩24,844 | ₩25,445 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,376 | ₩25,271 | ₩24,102 | ₩25,084 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,687 | ₩26,994 | ₩24,416 | ₩24,416 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,981 | ₩27,121 | ₩26,613 | ₩26,901 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,649 | ₩27,702 | ₩26,941 | ₩27,248 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,584 | ₩29,273 | ₩27,475 | ₩27,849 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,410 | ₩28,610 | ₩28,049 | ₩28,343 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,864 | ₩29,245 | ₩28,256 | ₩28,383 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,505 | ₩30,053 | ₩28,560 | ₩28,998 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,694 | ₩31,322 | ₩30,694 | ₩30,974 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,322 | ₩31,402 | ₩30,447 | ₩30,560 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,482 | ₩31,776 | ₩30,881 | ₩31,135 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,255 | ₩31,757 | ₩31,121 | ₩31,602 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩31,028 | ₩31,629 | ₩30,534 | ₩31,348 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,041 | ₩31,509 | ₩30,747 | ₩31,255 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,068 | ₩31,395 | ₩30,454 | ₩31,028 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,921 | ₩31,622 | ₩30,667 | ₩31,242 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,961 | ₩31,789 | ₩30,801 | ₩30,801 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,843 | ₩31,990 | ₩30,701 | ₩30,814 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,068 | ₩32,364 | ₩30,921 | ₩32,136 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,721 | ₩31,388 | ₩30,253 | ₩31,148 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,482 | ₩31,495 | ₩30,413 | ₩30,587 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,230 | ₩32,364 | ₩31,542 | ₩31,722 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,495 | ₩32,551 | ₩31,495 | ₩32,551 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,161 | ₩31,789 | ₩31,014 | ₩31,629 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩31,014 | ₩31,749 | ₩30,747 | ₩31,161 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩32,030 | ₩33,472 | ₩30,928 | ₩31,201 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,390 | ₩34,360 | ₩32,323 | ₩34,167 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,564 | ₩32,898 | ₩32,016 | ₩32,270 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,110 | ₩32,791 | ₩31,616 | ₩32,070 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,043 | ₩32,798 | ₩31,682 | ₩32,631 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,110 | ₩32,898 | ₩32,003 | ₩32,644 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,348 | ₩32,617 | ₩31,121 | ₩32,537 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,106 | ₩31,769 | ₩30,046 | ₩31,388 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,585 | ₩29,933 | ₩29,322 | ₩29,559 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,746 | ₩30,039 | ₩28,784 | ₩29,238 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,467 | ₩30,494 | ₩29,732 | ₩30,106 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,812 | ₩30,607 | ₩29,772 | ₩30,494 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,961 | ₩31,342 | ₩30,427 | ₩30,467 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,333 | ₩31,035 | ₩29,625 | ₩30,988 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,856 | ₩31,949 | ₩30,661 | ₩30,841 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,494 | ₩31,716 | ₩30,307 | ₩31,629 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,545 | ₩30,367 | ₩29,345 | ₩30,200 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,226 | ₩30,774 | ₩29,966 | ₩30,186 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,721 | ₩30,854 | ₩29,398 | ₩30,080 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,385 | ₩30,393 | ₩29,265 | ₩30,320 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,913 | ₩30,200 | ₩29,291 | ₩30,093 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,520 | ₩30,801 | ₩29,672 | ₩29,946 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,305 | ₩29,986 | ₩28,944 | ₩29,719 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,118 | ₩29,652 | ₩28,917 | ₩29,478 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,336 | ₩29,792 | ₩28,156 | ₩29,238 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,791 | ₩28,864 | ₩27,836 | ₩28,089 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,049 | ₩29,332 | ₩28,036 | ₩29,225 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,086 | ₩28,003 | ₩26,086 | ₩27,809 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,473 | ₩26,500 | ₩25,652 | ₩26,019 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,139 | ₩27,275 | ₩26,139 | ₩26,527 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩25,011 | ₩27,375 | ₩25,011 | ₩26,086 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,901 | ₩27,261 | ₩25,779 | ₩26,046 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩26,989 | ₩27,609 | ₩26,413 | ₩27,074 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,782 | ₩27,936 | ₩26,994 | ₩27,194 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,477 | ₩28,831 | ₩27,715 | ₩28,263 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,355 | ₩28,784 | ₩27,301 | ₩28,490 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,824 | ₩28,984 | ₩26,961 | ₩26,994 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,358 | ₩29,358 | ₩27,822 | ₩28,717 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,851 | ₩29,465 | ₩28,423 | ₩29,078 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,118 | ₩29,525 | ₩28,223 | ₩29,278 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,477 | ₩29,458 | ₩27,492 | ₩29,372 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,931 | ₩29,872 | ₩27,796 | ₩28,610 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,642 | ₩29,559 | ₩27,515 | ₩28,837 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,534 | ₩27,769 | ₩26,847 | ₩27,609 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,223 | ₩28,223 | ₩27,181 | ₩27,876 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,208 | ₩28,771 | ₩26,967 | ₩28,517 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,702 | ₩27,755 | ₩26,734 | ₩26,780 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,714 | ₩27,729 | ₩26,206 | ₩27,582 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,926 | ₩27,001 | ₩25,685 | ₩26,754 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,498 | ₩26,333 | ₩25,445 | ₩25,819 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,097 | ₩25,805 | ₩24,884 | ₩25,765 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,857 | ₩25,725 | ₩24,069 | ₩25,178 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,964 | ₩25,411 | ₩24,430 | ₩25,124 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,901 | ₩27,261 | ₩24,657 | ₩25,164 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,845 | ₩27,094 | ₩25,845 | ₩26,620 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,739 | ₩26,206 | ₩25,338 | ₩26,006 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩26,019 | ₩26,126 | ₩25,251 | ₩25,418 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,295 | ₩27,348 | ₩25,625 | ₩25,845 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,829 | ₩28,323 | ₩27,335 | ₩27,462 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,982 | ₩28,517 | ₩27,355 | ₩27,729 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,543 | ₩28,684 | ₩27,341 | ₩28,410 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,462 | ₩29,959 | ₩28,323 | ₩28,784 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩29,024 | ₩29,024 | ₩27,635 | ₩28,263 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩33,005 | ₩33,005 | ₩29,472 | ₩29,759 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,847 | ₩27,876 | ₩26,727 | ₩27,849 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,680 | ₩27,181 | ₩26,487 | ₩27,007 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,139 | ₩26,553 | ₩25,698 | ₩26,259 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,926 | ₩26,446 | ₩25,578 | ₩26,353 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,081 | ₩27,675 | ₩26,540 | ₩26,553 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,493 | ₩27,482 | ₩26,466 | ₩27,154 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,340 | ₩26,620 | ₩26,006 | ₩26,607 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,128 | ₩27,168 | ₩26,006 | ₩26,433 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,755 | ₩28,016 | ₩27,462 | ₩27,542 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,809 | ₩28,230 | ₩27,248 | ₩27,542 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,780 | ₩27,662 | ₩26,406 | ₩27,568 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,867 | ₩27,335 | ₩26,633 | ₩26,874 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,381 | ₩27,488 | ₩26,633 | ₩26,874 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,044 | ₩27,381 | ₩25,044 | ₩27,074 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,710 | ₩25,003 | ₩24,283 | ₩24,977 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,468 | ₩24,176 | ₩23,147 | ₩24,069 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,042 | ₩24,136 | ₩23,294 | ₩23,535 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,042 | ₩24,176 | ₩23,568 | ₩23,962 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩25,017 | ₩25,164 | ₩24,109 | ₩24,176 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,403 | ₩24,630 | ₩24,096 | ₩24,309 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,269 | ₩24,750 | ₩24,182 | ₩24,376 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,390 | ₩24,844 | ₩23,895 | ₩24,283 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,430 | ₩24,951 | ₩23,989 | ₩24,430 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,243 | ₩24,837 | ₩24,082 | ₩24,496 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,802 | ₩24,483 | ₩23,735 | ₩24,056 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,762 | ₩24,056 | ₩23,374 | ₩23,722 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,436 | ₩25,151 | ₩23,735 | ₩23,989 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,951 | ₩25,358 | ₩24,470 | ₩24,951 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,164 | ₩25,178 | ₩24,256 | ₩24,563 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,231 | ₩25,678 | ₩24,924 | ₩25,271 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,723 | ₩25,378 | ₩24,637 | ₩24,951 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,623 | ₩25,605 | ₩24,603 | ₩24,924 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,597 | ₩25,378 | ₩24,470 | ₩25,071 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,536 | ₩25,451 | ₩24,536 | ₩24,790 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,229 | ₩25,258 | ₩24,216 | ₩24,403 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,403 | ₩25,051 | ₩23,815 | ₩24,283 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,131 | ₩25,645 | ₩24,149 | ₩24,162 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,139 | ₩26,353 | ₩25,198 | ₩25,885 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,420 | ₩26,460 | ₩25,658 | ₩25,872 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,246 | ₩26,593 | ₩25,779 | ₩26,246 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,259 | ₩26,787 | ₩25,805 | ₩26,727 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,872 | ₩26,633 | ₩25,552 | ₩26,380 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,511 | ₩26,259 | ₩25,244 | ₩25,885 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,483 | ₩25,839 | ₩24,109 | ₩25,511 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,186 | ₩23,388 | ₩22,172 | ₩23,348 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,281 | ₩23,575 | ₩22,693 | ₩22,880 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,668 | ₩24,357 | ₩23,655 | ₩23,788 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,653 | ₩23,488 | ₩22,500 | ₩23,468 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,252 | ₩23,000 | ₩22,192 | ₩22,640 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,374 | ₩23,869 | ₩22,025 | ₩22,292 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,399 | ₩23,869 | ₩22,306 | ₩23,735 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,785 | ₩22,479 | ₩21,638 | ₩22,399 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,703 | ₩22,146 | ₩20,596 | ₩21,878 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,483 | ₩21,337 | ₩19,795 | ₩20,716 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,140 | ₩20,683 | ₩18,486 | ₩20,596 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,485 | ₩25,632 | ₩24,416 | ₩24,764 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,074 | ₩27,381 | ₩25,465 | ₩25,498 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,288 | ₩27,796 | ₩27,034 | ₩27,154 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,113 | ₩26,954 | ₩25,885 | ₩26,901 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,086 | ₩26,620 | ₩25,445 | ₩26,179 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,473 | ₩26,820 | ₩25,645 | ₩25,805 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,448 | ₩27,528 | ₩26,440 | ₩26,540 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,131 | ₩29,238 | ₩26,861 | ₩27,742 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,465 | ₩29,893 | ₩29,078 | ₩29,385 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,452 | ₩29,906 | ₩29,305 | ₩29,559 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,721 | ₩30,787 | ₩29,158 | ₩29,852 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,602 | ₩31,803 | ₩30,053 | ₩30,133 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,392 | ₩33,432 | ₩31,017 | ₩31,268 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,607 | ₩34,901 | ₩34,367 | ₩34,594 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,340 | ₩35,249 | ₩34,207 | ₩34,607 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,033 | ₩34,314 | ₩33,699 | ₩34,260 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,260 | ₩34,474 | ₩33,205 | ₩33,379 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,046 | ₩34,547 | ₩33,726 | ₩33,913 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,823 | ₩35,903 | ₩34,541 | ₩34,607 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,491 | ₩36,531 | ₩35,736 | ₩35,783 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,638 | ₩36,658 | ₩35,903 | ₩36,157 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩36,010 | ₩37,045 | ₩35,850 | ₩36,825 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,090 | ₩36,651 | ₩35,810 | ₩35,823 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,117 | ₩36,304 | ₩35,416 | ₩36,250 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,731 | ₩36,932 | ₩35,649 | ₩35,796 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,250 | ₩36,965 | ₩35,696 | ₩36,718 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,957 | ₩36,344 | ₩35,790 | ₩36,157 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,796 | ₩35,870 | ₩34,975 | ₩35,396 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,968 | ₩36,017 | ₩34,661 | ₩35,476 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,768 | ₩34,768 | ₩34,380 | ₩34,581 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,447 | ₩35,150 | ₩34,360 | ₩34,768 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,728 | ₩34,814 | ₩34,327 | ₩34,567 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,821 | ₩35,055 | ₩34,721 | ₩34,915 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,688 | ₩34,941 | ₩34,414 | ₩34,901 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,835 | ₩35,068 | ₩34,307 | ₩34,754 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,128 | ₩35,569 | ₩34,888 | ₩35,249 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,875 | ₩35,355 | ₩34,347 | ₩34,835 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,728 | ₩35,723 | ₩34,728 | ₩35,048 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,434 | ₩35,255 | ₩34,287 | ₩34,567 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,193 | ₩34,688 | ₩34,087 | ₩34,434 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,741 | ₩34,955 | ₩33,986 | ₩34,407 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,930 | ₩36,144 | ₩34,581 | ₩34,714 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,731 | ₩37,212 | ₩35,856 | ₩35,903 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,290 | ₩37,346 | ₩36,010 | ₩37,119 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,930 | ₩36,664 | ₩35,743 | ₩36,304 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,464 | ₩36,591 | ₩35,556 | ₩36,264 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,796 | ₩36,551 | ₩35,369 | ₩35,729 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,932 | ₩36,932 | ₩36,043 | ₩36,371 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,943 | ₩36,845 | ₩35,783 | ₩36,611 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,943 | ₩36,257 | ₩35,569 | ₩35,916 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,461 | ₩36,337 | ₩34,461 | ₩35,850 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,380 | ₩35,255 | ₩34,307 | ₩34,888 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,073 | ₩34,514 | ₩33,786 | ₩34,153 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,432 | ₩34,120 | ₩33,248 | ₩34,073 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,405 | ₩33,592 | ₩33,085 | ₩33,112 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,352 | ₩33,579 | ₩32,545 | ₩33,339 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,394 | ₩34,514 | ₩32,888 | ₩33,138 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,461 | ₩34,554 | ₩33,552 | ₩34,046 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,753 | ₩34,941 | ₩33,485 | ₩34,420 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,583 | ₩35,616 | ₩33,920 | ₩34,087 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,835 | ₩35,790 | ₩34,680 | ₩35,556 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,184 | ₩37,018 | ₩35,583 | ₩35,756 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,771 | ₩37,219 | ₩36,224 | ₩36,491 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩36,010 | ₩36,718 | ₩35,663 | ₩36,544 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,357 | ₩36,838 | ₩35,990 | ₩36,077 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,928 | ₩36,204 | ₩34,554 | ₩36,184 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,835 | ₩36,511 | ₩34,808 | ₩35,102 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,142 | ₩35,823 | ₩33,793 | ₩34,394 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,650 | ₩44,545 | ₩43,410 | ₩43,957 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,518 | ₩45,573 | ₩43,824 | ₩45,012 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,797 | ₩44,839 | ₩43,744 | ₩44,211 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,289 | ₩44,071 | ₩42,782 | ₩43,423 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,077 | ₩44,658 | ₩43,390 | ₩43,824 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,440 | ₩46,134 | ₩44,238 | ₩44,345 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,134 | ₩47,310 | ₩45,947 | ₩47,069 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,413 | ₩45,814 | ₩44,839 | ₩45,373 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,211 | ₩44,785 | ₩43,905 | ₩44,678 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩44,999 | ₩45,173 | ₩43,784 | ₩44,064 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩44,037 | ₩45,413 | ₩43,917 | ₩45,079 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,663 | ₩44,411 | ₩43,610 | ₩43,944 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,915 | ₩43,597 | ₩42,688 | ₩43,263 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,478 | ₩45,628 | ₩43,096 | ₩43,530 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,119 | ₩45,747 | ₩43,904 | ₩44,518 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,328 | ₩44,863 | ₩42,194 | ₩44,238 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,393 | ₩43,129 | ₩41,019 | ₩43,102 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,541 | ₩42,809 | ₩40,431 | ₩40,605 | -4.55% | 940.9만 |
|---|