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 | ₩27,598 | ₩28,761 | ₩27,425 | ₩28,601 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,117 | ₩27,451 | ₩26,863 | ₩27,438 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,583 | ₩27,578 | ₩26,583 | ₩27,144 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,131 | ₩27,131 | ₩25,968 | ₩26,770 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩26,008 | ₩26,910 | ₩25,995 | ₩26,810 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,195 | ₩26,195 | ₩25,553 | ₩25,741 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,513 | ₩26,041 | ₩24,852 | ₩26,008 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,671 | ₩25,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,246 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,658 | ₩24,818 | ₩24,357 | ₩24,778 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,992 | ₩25,092 | ₩24,484 | ₩24,605 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩25,032 | ₩25,433 | ₩24,899 | ₩25,259 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,818 | ₩25,112 | ₩24,511 | ₩25,019 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,631 | ₩24,859 | ₩23,843 | ₩24,658 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,289 | ₩26,422 | ₩24,391 | ₩24,578 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,059 | ₩26,061 | ₩24,879 | ₩25,874 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,605 | ₩25,153 | ₩24,397 | ₩24,859 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,046 | ₩25,139 | ₩24,324 | ₩24,471 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,912 | ₩25,346 | ₩24,698 | ₩24,925 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,807 | ₩25,968 | ₩25,046 | ₩25,072 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,594 | ₩26,329 | ₩25,179 | ₩26,315 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,433 | ₩25,540 | ₩24,859 | ₩25,460 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,391 | ₩25,286 | ₩24,117 | ₩25,099 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,703 | ₩27,010 | ₩24,431 | ₩24,431 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,997 | ₩27,137 | ₩26,629 | ₩26,917 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,665 | ₩27,719 | ₩26,957 | ₩27,264 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,601 | ₩29,290 | ₩27,491 | ₩27,866 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,427 | ₩28,627 | ₩28,066 | ₩28,360 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,881 | ₩29,262 | ₩28,273 | ₩28,400 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,523 | ₩30,071 | ₩28,577 | ₩29,015 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,712 | ₩31,340 | ₩30,712 | ₩30,993 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,340 | ₩31,421 | ₩30,465 | ₩30,579 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,501 | ₩31,795 | ₩30,899 | ₩31,153 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,274 | ₩31,776 | ₩31,140 | ₩31,621 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩31,046 | ₩31,648 | ₩30,552 | ₩31,367 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,060 | ₩31,528 | ₩30,766 | ₩31,274 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,087 | ₩31,414 | ₩30,472 | ₩31,046 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,940 | ₩31,641 | ₩30,686 | ₩31,260 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,980 | ₩31,808 | ₩30,819 | ₩30,819 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,862 | ₩32,009 | ₩30,719 | ₩30,833 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,087 | ₩32,383 | ₩30,940 | ₩32,156 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,739 | ₩31,407 | ₩30,271 | ₩31,167 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,501 | ₩31,514 | ₩30,432 | ₩30,605 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,249 | ₩32,383 | ₩31,561 | ₩31,741 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,514 | ₩32,570 | ₩31,514 | ₩32,570 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,180 | ₩31,808 | ₩31,033 | ₩31,648 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩31,033 | ₩31,768 | ₩30,766 | ₩31,180 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩32,049 | ₩33,492 | ₩30,946 | ₩31,220 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,410 | ₩34,381 | ₩32,343 | ₩34,187 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,583 | ₩32,918 | ₩32,035 | ₩32,289 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,129 | ₩32,811 | ₩31,634 | ₩32,089 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,062 | ₩32,817 | ₩31,701 | ₩32,650 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,129 | ₩32,918 | ₩32,022 | ₩32,664 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,367 | ₩32,637 | ₩31,140 | ₩32,557 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,124 | ₩31,788 | ₩30,064 | ₩31,407 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,603 | ₩29,951 | ₩29,340 | ₩29,576 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,763 | ₩30,057 | ₩28,801 | ₩29,256 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,485 | ₩30,512 | ₩29,750 | ₩30,124 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,830 | ₩30,625 | ₩29,790 | ₩30,512 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,980 | ₩31,361 | ₩30,445 | ₩30,485 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,351 | ₩31,053 | ₩29,643 | ₩31,006 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,875 | ₩31,969 | ₩30,679 | ₩30,859 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,512 | ₩31,735 | ₩30,325 | ₩31,648 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,563 | ₩30,385 | ₩29,362 | ₩30,218 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,245 | ₩30,793 | ₩29,984 | ₩30,204 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,739 | ₩30,873 | ₩29,416 | ₩30,098 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,403 | ₩30,412 | ₩29,282 | ₩30,338 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,930 | ₩30,218 | ₩29,309 | ₩30,111 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,539 | ₩30,819 | ₩29,690 | ₩29,964 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,322 | ₩30,004 | ₩28,962 | ₩29,737 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,135 | ₩29,670 | ₩28,935 | ₩29,496 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,353 | ₩29,810 | ₩28,173 | ₩29,256 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,808 | ₩28,881 | ₩27,852 | ₩28,106 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,066 | ₩29,349 | ₩28,053 | ₩29,242 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,101 | ₩28,019 | ₩26,101 | ₩27,826 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,489 | ₩26,516 | ₩25,667 | ₩26,035 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,155 | ₩27,291 | ₩26,155 | ₩26,542 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩25,026 | ₩27,391 | ₩25,026 | ₩26,101 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,917 | ₩27,278 | ₩25,794 | ₩26,061 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩27,005 | ₩27,625 | ₩26,429 | ₩27,090 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,799 | ₩27,952 | ₩27,010 | ₩27,211 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,494 | ₩28,848 | ₩27,732 | ₩28,280 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,371 | ₩28,801 | ₩27,318 | ₩28,507 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,841 | ₩29,002 | ₩26,977 | ₩27,010 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,376 | ₩29,376 | ₩27,839 | ₩28,734 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,868 | ₩29,483 | ₩28,440 | ₩29,095 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,135 | ₩29,543 | ₩28,240 | ₩29,296 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,494 | ₩29,476 | ₩27,509 | ₩29,389 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,948 | ₩29,890 | ₩27,812 | ₩28,627 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,658 | ₩29,576 | ₩27,531 | ₩28,855 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,550 | ₩27,785 | ₩26,863 | ₩27,625 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,240 | ₩28,240 | ₩27,197 | ₩27,892 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,224 | ₩28,788 | ₩26,984 | ₩28,534 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,719 | ₩27,772 | ₩26,750 | ₩26,796 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,730 | ₩27,745 | ₩26,222 | ₩27,598 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,941 | ₩27,017 | ₩25,701 | ₩26,770 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,513 | ₩26,349 | ₩25,460 | ₩25,834 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,112 | ₩25,821 | ₩24,899 | ₩25,781 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,872 | ₩25,741 | ₩24,083 | ₩25,193 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,979 | ₩25,427 | ₩24,444 | ₩25,139 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,917 | ₩27,278 | ₩24,671 | ₩25,179 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,861 | ₩27,110 | ₩25,861 | ₩26,636 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,754 | ₩26,222 | ₩25,353 | ₩26,021 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩26,035 | ₩26,142 | ₩25,266 | ₩25,433 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,311 | ₩27,364 | ₩25,640 | ₩25,861 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,846 | ₩28,340 | ₩27,351 | ₩27,478 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,999 | ₩28,534 | ₩27,371 | ₩27,745 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,561 | ₩28,701 | ₩27,358 | ₩28,427 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,479 | ₩29,977 | ₩28,340 | ₩28,801 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩29,042 | ₩29,042 | ₩27,652 | ₩28,280 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩33,024 | ₩33,024 | ₩29,489 | ₩29,777 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,863 | ₩27,892 | ₩26,743 | ₩27,866 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,696 | ₩27,197 | ₩26,502 | ₩27,024 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,155 | ₩26,569 | ₩25,714 | ₩26,275 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,941 | ₩26,462 | ₩25,594 | ₩26,369 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,097 | ₩27,692 | ₩26,556 | ₩26,569 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,509 | ₩27,498 | ₩26,482 | ₩27,171 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,355 | ₩26,636 | ₩26,021 | ₩26,623 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,144 | ₩27,184 | ₩26,021 | ₩26,449 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,772 | ₩28,033 | ₩27,478 | ₩27,558 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,826 | ₩28,247 | ₩27,264 | ₩27,558 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,796 | ₩27,678 | ₩26,422 | ₩27,585 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,883 | ₩27,351 | ₩26,649 | ₩26,890 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,398 | ₩27,505 | ₩26,649 | ₩26,890 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,059 | ₩27,398 | ₩25,059 | ₩27,090 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,725 | ₩25,018 | ₩24,297 | ₩24,992 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,482 | ₩24,190 | ₩23,161 | ₩24,083 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,057 | ₩24,150 | ₩23,308 | ₩23,549 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,057 | ₩24,190 | ₩23,582 | ₩23,976 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩25,032 | ₩25,179 | ₩24,123 | ₩24,190 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,417 | ₩24,645 | ₩24,110 | ₩24,324 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,284 | ₩24,765 | ₩24,197 | ₩24,391 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,404 | ₩24,859 | ₩23,910 | ₩24,297 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,444 | ₩24,965 | ₩24,003 | ₩24,444 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,257 | ₩24,852 | ₩24,097 | ₩24,511 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,816 | ₩24,498 | ₩23,749 | ₩24,070 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,776 | ₩24,070 | ₩23,388 | ₩23,736 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,451 | ₩25,166 | ₩23,749 | ₩24,003 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,965 | ₩25,373 | ₩24,484 | ₩24,965 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,179 | ₩25,193 | ₩24,270 | ₩24,578 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,246 | ₩25,694 | ₩24,939 | ₩25,286 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,738 | ₩25,393 | ₩24,651 | ₩24,965 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,638 | ₩25,620 | ₩24,618 | ₩24,939 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,611 | ₩25,393 | ₩24,484 | ₩25,086 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,551 | ₩25,467 | ₩24,551 | ₩24,805 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,244 | ₩25,273 | ₩24,230 | ₩24,417 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,417 | ₩25,066 | ₩23,829 | ₩24,297 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,146 | ₩25,660 | ₩24,164 | ₩24,177 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,155 | ₩26,369 | ₩25,213 | ₩25,901 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,436 | ₩26,476 | ₩25,674 | ₩25,888 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,262 | ₩26,609 | ₩25,794 | ₩26,262 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,275 | ₩26,803 | ₩25,821 | ₩26,743 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,888 | ₩26,649 | ₩25,567 | ₩26,395 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,527 | ₩26,275 | ₩25,259 | ₩25,901 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,498 | ₩25,854 | ₩24,123 | ₩25,527 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,199 | ₩23,402 | ₩22,186 | ₩23,362 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,295 | ₩23,589 | ₩22,707 | ₩22,894 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,682 | ₩24,372 | ₩23,669 | ₩23,803 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,667 | ₩23,502 | ₩22,513 | ₩23,482 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,266 | ₩23,014 | ₩22,206 | ₩22,653 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,388 | ₩23,883 | ₩22,039 | ₩22,306 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,413 | ₩23,883 | ₩22,319 | ₩23,749 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,798 | ₩22,493 | ₩21,651 | ₩22,413 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,715 | ₩22,159 | ₩20,609 | ₩21,892 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,495 | ₩21,350 | ₩19,807 | ₩20,729 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,152 | ₩20,695 | ₩18,497 | ₩20,609 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,500 | ₩25,647 | ₩24,431 | ₩24,778 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,090 | ₩27,398 | ₩25,480 | ₩25,513 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,304 | ₩27,812 | ₩27,050 | ₩27,171 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,128 | ₩26,970 | ₩25,901 | ₩26,917 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,101 | ₩26,636 | ₩25,460 | ₩26,195 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,489 | ₩26,837 | ₩25,660 | ₩25,821 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,465 | ₩27,545 | ₩26,456 | ₩26,556 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,149 | ₩29,256 | ₩26,877 | ₩27,759 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,483 | ₩29,910 | ₩29,095 | ₩29,403 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,469 | ₩29,924 | ₩29,322 | ₩29,576 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,739 | ₩30,806 | ₩29,175 | ₩29,870 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,621 | ₩31,822 | ₩30,071 | ₩30,151 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,412 | ₩33,452 | ₩31,036 | ₩31,287 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,628 | ₩34,922 | ₩34,388 | ₩34,615 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,361 | ₩35,270 | ₩34,227 | ₩34,628 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,054 | ₩34,334 | ₩33,719 | ₩34,281 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,281 | ₩34,495 | ₩33,225 | ₩33,399 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,067 | ₩34,568 | ₩33,746 | ₩33,933 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,844 | ₩35,925 | ₩34,561 | ₩34,628 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,513 | ₩36,553 | ₩35,758 | ₩35,804 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,660 | ₩36,680 | ₩35,925 | ₩36,179 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩36,031 | ₩37,067 | ₩35,871 | ₩36,847 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,112 | ₩36,673 | ₩35,831 | ₩35,844 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,138 | ₩36,326 | ₩35,437 | ₩36,272 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,753 | ₩36,954 | ₩35,671 | ₩35,818 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,272 | ₩36,987 | ₩35,717 | ₩36,740 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,978 | ₩36,366 | ₩35,811 | ₩36,179 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,818 | ₩35,891 | ₩34,996 | ₩35,417 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,989 | ₩36,038 | ₩34,682 | ₩35,497 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,789 | ₩34,789 | ₩34,401 | ₩34,601 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,468 | ₩35,171 | ₩34,381 | ₩34,789 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,748 | ₩34,835 | ₩34,348 | ₩34,588 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,842 | ₩35,076 | ₩34,742 | ₩34,936 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,708 | ₩34,962 | ₩34,434 | ₩34,922 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,855 | ₩35,089 | ₩34,327 | ₩34,775 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,149 | ₩35,590 | ₩34,909 | ₩35,270 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,895 | ₩35,377 | ₩34,368 | ₩34,855 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,748 | ₩35,744 | ₩34,748 | ₩35,069 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,454 | ₩35,276 | ₩34,307 | ₩34,588 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,214 | ₩34,708 | ₩34,107 | ₩34,454 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,762 | ₩34,976 | ₩34,007 | ₩34,428 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,951 | ₩36,165 | ₩34,601 | ₩34,735 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,753 | ₩37,234 | ₩35,878 | ₩35,925 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,312 | ₩37,368 | ₩36,031 | ₩37,141 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,951 | ₩36,686 | ₩35,764 | ₩36,326 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,486 | ₩36,613 | ₩35,577 | ₩36,285 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,818 | ₩36,573 | ₩35,390 | ₩35,751 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,954 | ₩36,954 | ₩36,065 | ₩36,392 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,965 | ₩36,867 | ₩35,804 | ₩36,633 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,965 | ₩36,279 | ₩35,590 | ₩35,938 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,481 | ₩36,359 | ₩34,481 | ₩35,871 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,401 | ₩35,276 | ₩34,327 | ₩34,909 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,094 | ₩34,535 | ₩33,806 | ₩34,174 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,452 | ₩34,140 | ₩33,268 | ₩34,094 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,425 | ₩33,612 | ₩33,105 | ₩33,131 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,372 | ₩33,599 | ₩32,565 | ₩33,359 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,414 | ₩34,535 | ₩32,908 | ₩33,158 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,481 | ₩34,575 | ₩33,572 | ₩34,067 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,773 | ₩34,962 | ₩33,506 | ₩34,441 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,604 | ₩35,637 | ₩33,940 | ₩34,107 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,855 | ₩35,811 | ₩34,700 | ₩35,577 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,205 | ₩37,041 | ₩35,604 | ₩35,778 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,793 | ₩37,241 | ₩36,245 | ₩36,513 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩36,031 | ₩36,740 | ₩35,684 | ₩36,566 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,379 | ₩36,860 | ₩36,011 | ₩36,098 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,949 | ₩36,225 | ₩34,575 | ₩36,205 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,855 | ₩36,533 | ₩34,829 | ₩35,123 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,163 | ₩35,844 | ₩33,813 | ₩34,414 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,676 | ₩44,572 | ₩43,436 | ₩43,984 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,545 | ₩45,601 | ₩43,850 | ₩45,039 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,823 | ₩44,866 | ₩43,770 | ₩44,237 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,315 | ₩44,097 | ₩42,807 | ₩43,449 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,104 | ₩44,685 | ₩43,416 | ₩43,850 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,467 | ₩46,162 | ₩44,264 | ₩44,371 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,162 | ₩47,338 | ₩45,975 | ₩47,098 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,440 | ₩45,841 | ₩44,866 | ₩45,400 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,237 | ₩44,812 | ₩43,931 | ₩44,705 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩45,026 | ₩45,200 | ₩43,810 | ₩44,090 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩44,064 | ₩45,440 | ₩43,943 | ₩45,106 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,690 | ₩44,438 | ₩43,636 | ₩43,970 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,941 | ₩43,623 | ₩42,714 | ₩43,289 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,505 | ₩45,655 | ₩43,122 | ₩43,556 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,146 | ₩45,774 | ₩43,930 | ₩44,545 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,353 | ₩44,890 | ₩42,219 | ₩44,264 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,418 | ₩43,155 | ₩41,043 | ₩43,128 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,567 | ₩42,834 | ₩40,455 | ₩40,629 | -4.55% | 940.9만 |
|---|