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 | ₩27,549 | ₩28,710 | ₩27,376 | ₩28,550 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,069 | ₩27,403 | ₩26,816 | ₩27,389 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,535 | ₩27,529 | ₩26,535 | ₩27,096 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,082 | ₩27,082 | ₩25,922 | ₩26,722 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩25,962 | ₩26,862 | ₩25,948 | ₩26,762 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,149 | ₩26,149 | ₩25,508 | ₩25,695 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,468 | ₩25,995 | ₩24,808 | ₩25,962 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,628 | ₩25,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,201 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,614 | ₩24,774 | ₩24,314 | ₩24,734 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,948 | ₩25,048 | ₩24,441 | ₩24,561 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩24,988 | ₩25,388 | ₩24,854 | ₩25,215 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,774 | ₩25,068 | ₩24,468 | ₩24,975 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,588 | ₩24,814 | ₩23,801 | ₩24,614 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,242 | ₩26,375 | ₩24,348 | ₩24,534 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,015 | ₩26,015 | ₩24,834 | ₩25,828 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,561 | ₩25,108 | ₩24,354 | ₩24,814 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,001 | ₩25,095 | ₩24,281 | ₩24,428 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,868 | ₩25,301 | ₩24,654 | ₩24,881 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,762 | ₩25,922 | ₩25,001 | ₩25,028 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,548 | ₩26,282 | ₩25,135 | ₩26,269 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,388 | ₩25,495 | ₩24,814 | ₩25,415 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,348 | ₩25,241 | ₩24,074 | ₩25,055 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,656 | ₩26,962 | ₩24,388 | ₩24,388 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,949 | ₩27,089 | ₩26,582 | ₩26,869 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,616 | ₩27,669 | ₩26,909 | ₩27,216 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,550 | ₩29,238 | ₩27,443 | ₩27,816 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,377 | ₩28,577 | ₩28,016 | ₩28,310 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,830 | ₩29,210 | ₩28,223 | ₩28,350 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,470 | ₩30,017 | ₩28,526 | ₩28,964 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,658 | ₩31,285 | ₩30,658 | ₩30,938 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,285 | ₩31,365 | ₩30,411 | ₩30,524 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,445 | ₩31,738 | ₩30,845 | ₩31,098 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,218 | ₩31,720 | ₩31,085 | ₩31,565 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩30,991 | ₩31,592 | ₩30,498 | ₩31,312 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,005 | ₩31,472 | ₩30,711 | ₩31,218 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,031 | ₩31,358 | ₩30,418 | ₩30,991 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,885 | ₩31,585 | ₩30,631 | ₩31,205 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,925 | ₩31,752 | ₩30,765 | ₩30,765 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,805 | ₩31,952 | ₩30,665 | ₩30,778 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,031 | ₩32,325 | ₩30,885 | ₩32,099 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,685 | ₩31,352 | ₩30,218 | ₩31,111 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,445 | ₩31,458 | ₩30,378 | ₩30,551 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,192 | ₩32,325 | ₩31,505 | ₩31,685 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,458 | ₩32,512 | ₩31,458 | ₩32,512 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,125 | ₩31,752 | ₩30,978 | ₩31,592 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩30,978 | ₩31,712 | ₩30,711 | ₩31,125 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩31,992 | ₩33,433 | ₩30,891 | ₩31,165 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,352 | ₩34,320 | ₩32,285 | ₩34,127 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,526 | ₩32,859 | ₩31,979 | ₩32,232 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,072 | ₩32,752 | ₩31,578 | ₩32,032 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,005 | ₩32,759 | ₩31,645 | ₩32,592 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,072 | ₩32,859 | ₩31,965 | ₩32,606 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,312 | ₩32,579 | ₩31,085 | ₩32,499 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,071 | ₩31,732 | ₩30,011 | ₩31,352 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,551 | ₩29,897 | ₩29,288 | ₩29,524 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,711 | ₩30,004 | ₩28,750 | ₩29,204 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,431 | ₩30,458 | ₩29,697 | ₩30,071 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,777 | ₩30,571 | ₩29,737 | ₩30,458 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,925 | ₩31,305 | ₩30,391 | ₩30,431 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,298 | ₩30,998 | ₩29,591 | ₩30,951 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,819 | ₩31,912 | ₩30,624 | ₩30,805 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,458 | ₩31,678 | ₩30,271 | ₩31,592 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,511 | ₩30,331 | ₩29,310 | ₩30,164 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,191 | ₩30,738 | ₩29,931 | ₩30,151 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,685 | ₩30,818 | ₩29,364 | ₩30,044 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,350 | ₩30,358 | ₩29,230 | ₩30,284 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,877 | ₩30,164 | ₩29,257 | ₩30,057 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,484 | ₩30,765 | ₩29,637 | ₩29,911 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,270 | ₩29,951 | ₩28,910 | ₩29,684 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,084 | ₩29,617 | ₩28,883 | ₩29,444 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,303 | ₩29,757 | ₩28,123 | ₩29,204 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,757 | ₩28,830 | ₩27,803 | ₩28,056 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,016 | ₩29,297 | ₩28,003 | ₩29,190 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,055 | ₩27,970 | ₩26,055 | ₩27,776 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,442 | ₩26,469 | ₩25,622 | ₩25,988 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,109 | ₩27,243 | ₩26,109 | ₩26,495 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩24,981 | ₩27,343 | ₩24,981 | ₩26,055 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,869 | ₩27,229 | ₩25,748 | ₩26,015 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩26,957 | ₩27,576 | ₩26,382 | ₩27,042 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,749 | ₩27,903 | ₩26,962 | ₩27,162 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,443 | ₩28,797 | ₩27,683 | ₩28,230 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,323 | ₩28,750 | ₩27,269 | ₩28,457 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,790 | ₩28,950 | ₩26,929 | ₩26,962 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,324 | ₩29,324 | ₩27,790 | ₩28,683 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,817 | ₩29,430 | ₩28,390 | ₩29,044 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,084 | ₩29,491 | ₩28,190 | ₩29,244 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,443 | ₩29,424 | ₩27,460 | ₩29,337 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,897 | ₩29,837 | ₩27,763 | ₩28,577 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,609 | ₩29,524 | ₩27,483 | ₩28,803 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,501 | ₩27,736 | ₩26,816 | ₩27,576 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,190 | ₩28,190 | ₩27,149 | ₩27,843 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,176 | ₩28,737 | ₩26,936 | ₩28,483 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,669 | ₩27,723 | ₩26,702 | ₩26,749 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,682 | ₩27,696 | ₩26,175 | ₩27,549 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,895 | ₩26,969 | ₩25,655 | ₩26,722 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,468 | ₩26,302 | ₩25,415 | ₩25,788 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,068 | ₩25,775 | ₩24,854 | ₩25,735 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,828 | ₩25,695 | ₩24,041 | ₩25,148 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,935 | ₩25,381 | ₩24,401 | ₩25,095 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,869 | ₩27,229 | ₩24,628 | ₩25,135 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,815 | ₩27,062 | ₩25,815 | ₩26,589 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,708 | ₩26,175 | ₩25,308 | ₩25,975 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩25,988 | ₩26,095 | ₩25,221 | ₩25,388 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,263 | ₩27,316 | ₩25,595 | ₩25,815 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,796 | ₩28,290 | ₩27,303 | ₩27,429 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,950 | ₩28,483 | ₩27,323 | ₩27,696 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,510 | ₩28,650 | ₩27,309 | ₩28,377 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,429 | ₩29,924 | ₩28,290 | ₩28,750 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩28,990 | ₩28,990 | ₩27,603 | ₩28,230 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩32,966 | ₩32,966 | ₩29,437 | ₩29,724 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,816 | ₩27,843 | ₩26,696 | ₩27,816 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,649 | ₩27,149 | ₩26,455 | ₩26,976 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,109 | ₩26,522 | ₩25,668 | ₩26,229 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,895 | ₩26,415 | ₩25,548 | ₩26,322 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,049 | ₩27,643 | ₩26,509 | ₩26,522 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,462 | ₩27,449 | ₩26,435 | ₩27,122 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,309 | ₩26,589 | ₩25,975 | ₩26,575 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,096 | ₩27,136 | ₩25,975 | ₩26,402 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,723 | ₩27,983 | ₩27,429 | ₩27,509 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,776 | ₩28,196 | ₩27,216 | ₩27,509 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,749 | ₩27,629 | ₩26,375 | ₩27,536 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,836 | ₩27,303 | ₩26,602 | ₩26,842 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,349 | ₩27,456 | ₩26,602 | ₩26,842 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,015 | ₩27,349 | ₩25,015 | ₩27,042 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,681 | ₩24,973 | ₩24,254 | ₩24,948 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,440 | ₩24,147 | ₩23,120 | ₩24,041 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,014 | ₩24,107 | ₩23,267 | ₩23,507 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,014 | ₩24,147 | ₩23,540 | ₩23,934 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩24,988 | ₩25,135 | ₩24,081 | ₩24,147 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,374 | ₩24,601 | ₩24,067 | ₩24,281 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,241 | ₩24,721 | ₩24,154 | ₩24,348 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,361 | ₩24,814 | ₩23,867 | ₩24,254 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,401 | ₩24,921 | ₩23,961 | ₩24,401 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,214 | ₩24,808 | ₩24,054 | ₩24,468 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,774 | ₩24,454 | ₩23,707 | ₩24,027 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,734 | ₩24,027 | ₩23,347 | ₩23,694 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,408 | ₩25,121 | ₩23,707 | ₩23,961 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,921 | ₩25,328 | ₩24,441 | ₩24,921 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,135 | ₩25,148 | ₩24,227 | ₩24,534 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,201 | ₩25,648 | ₩24,894 | ₩25,241 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,694 | ₩25,348 | ₩24,608 | ₩24,921 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,594 | ₩25,575 | ₩24,574 | ₩24,894 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,568 | ₩25,348 | ₩24,441 | ₩25,041 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,508 | ₩25,421 | ₩24,508 | ₩24,761 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,201 | ₩25,228 | ₩24,187 | ₩24,374 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,374 | ₩25,021 | ₩23,787 | ₩24,254 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,101 | ₩25,615 | ₩24,121 | ₩24,134 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,109 | ₩26,322 | ₩25,168 | ₩25,855 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,389 | ₩26,429 | ₩25,628 | ₩25,842 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,215 | ₩26,562 | ₩25,748 | ₩26,215 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,229 | ₩26,756 | ₩25,775 | ₩26,696 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,842 | ₩26,602 | ₩25,522 | ₩26,349 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,482 | ₩26,229 | ₩25,215 | ₩25,855 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,454 | ₩25,808 | ₩24,081 | ₩25,482 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,160 | ₩23,360 | ₩22,146 | ₩23,320 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,254 | ₩23,547 | ₩22,667 | ₩22,853 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,640 | ₩24,329 | ₩23,627 | ₩23,760 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,627 | ₩23,460 | ₩22,473 | ₩23,440 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,226 | ₩22,973 | ₩22,166 | ₩22,613 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,347 | ₩23,841 | ₩21,999 | ₩22,266 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,373 | ₩23,841 | ₩22,280 | ₩23,707 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,759 | ₩22,453 | ₩21,613 | ₩22,373 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,679 | ₩22,120 | ₩20,572 | ₩21,853 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,459 | ₩21,312 | ₩19,772 | ₩20,692 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,118 | ₩20,659 | ₩18,464 | ₩20,572 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,455 | ₩25,602 | ₩24,388 | ₩24,734 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,042 | ₩27,349 | ₩25,435 | ₩25,468 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,256 | ₩27,763 | ₩27,002 | ₩27,122 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,082 | ₩26,922 | ₩25,855 | ₩26,869 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,055 | ₩26,589 | ₩25,415 | ₩26,149 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,442 | ₩26,789 | ₩25,615 | ₩25,775 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,416 | ₩27,496 | ₩26,409 | ₩26,509 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,097 | ₩29,204 | ₩26,829 | ₩27,709 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,430 | ₩29,857 | ₩29,044 | ₩29,350 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,417 | ₩29,871 | ₩29,270 | ₩29,524 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,685 | ₩30,751 | ₩29,124 | ₩29,817 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,565 | ₩31,765 | ₩30,017 | ₩30,098 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,353 | ₩33,393 | ₩30,981 | ₩31,232 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,567 | ₩34,860 | ₩34,327 | ₩34,553 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,300 | ₩35,207 | ₩34,167 | ₩34,567 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩33,993 | ₩34,273 | ₩33,660 | ₩34,220 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,220 | ₩34,433 | ₩33,166 | ₩33,339 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,006 | ₩34,507 | ₩33,686 | ₩33,873 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,781 | ₩35,861 | ₩34,500 | ₩34,567 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,448 | ₩36,488 | ₩35,694 | ₩35,741 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,595 | ₩36,615 | ₩35,861 | ₩36,114 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩35,968 | ₩37,002 | ₩35,808 | ₩36,781 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,048 | ₩36,608 | ₩35,767 | ₩35,781 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,074 | ₩36,261 | ₩35,374 | ₩36,208 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,688 | ₩36,888 | ₩35,607 | ₩35,754 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,208 | ₩36,921 | ₩35,654 | ₩36,675 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,914 | ₩36,301 | ₩35,747 | ₩36,114 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,754 | ₩35,828 | ₩34,934 | ₩35,354 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,927 | ₩35,974 | ₩34,620 | ₩35,434 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,727 | ₩34,727 | ₩34,340 | ₩34,540 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,407 | ₩35,108 | ₩34,320 | ₩34,727 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,687 | ₩34,774 | ₩34,287 | ₩34,527 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,780 | ₩35,014 | ₩34,680 | ₩34,874 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,647 | ₩34,900 | ₩34,373 | ₩34,860 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,794 | ₩35,027 | ₩34,267 | ₩34,714 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,087 | ₩35,527 | ₩34,847 | ₩35,207 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,834 | ₩35,314 | ₩34,307 | ₩34,794 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,687 | ₩35,681 | ₩34,687 | ₩35,007 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,393 | ₩35,214 | ₩34,247 | ₩34,527 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,153 | ₩34,647 | ₩34,046 | ₩34,393 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,700 | ₩34,914 | ₩33,946 | ₩34,367 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,888 | ₩36,101 | ₩34,540 | ₩34,674 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,688 | ₩37,168 | ₩35,814 | ₩35,861 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,248 | ₩37,302 | ₩35,968 | ₩37,075 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,888 | ₩36,621 | ₩35,701 | ₩36,261 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,421 | ₩36,548 | ₩35,514 | ₩36,221 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,754 | ₩36,508 | ₩35,327 | ₩35,687 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,888 | ₩36,888 | ₩36,001 | ₩36,328 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,901 | ₩36,801 | ₩35,741 | ₩36,568 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,901 | ₩36,214 | ₩35,527 | ₩35,874 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,420 | ₩36,294 | ₩34,420 | ₩35,808 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,340 | ₩35,214 | ₩34,267 | ₩34,847 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,033 | ₩34,473 | ₩33,746 | ₩34,113 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,393 | ₩34,080 | ₩33,209 | ₩34,033 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,366 | ₩33,553 | ₩33,046 | ₩33,073 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,313 | ₩33,540 | ₩32,507 | ₩33,299 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,353 | ₩34,473 | ₩32,850 | ₩33,099 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,420 | ₩34,513 | ₩33,513 | ₩34,006 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,713 | ₩34,900 | ₩33,446 | ₩34,380 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,541 | ₩35,574 | ₩33,880 | ₩34,046 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,794 | ₩35,747 | ₩34,639 | ₩35,514 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,141 | ₩36,975 | ₩35,541 | ₩35,714 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,728 | ₩37,175 | ₩36,181 | ₩36,448 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩35,968 | ₩36,675 | ₩35,621 | ₩36,501 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,314 | ₩36,795 | ₩35,948 | ₩36,034 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,887 | ₩36,161 | ₩34,513 | ₩36,141 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,794 | ₩36,468 | ₩34,767 | ₩35,060 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,100 | ₩35,781 | ₩33,753 | ₩34,353 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,599 | ₩44,493 | ₩43,359 | ₩43,906 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,466 | ₩45,520 | ₩43,772 | ₩44,960 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,745 | ₩44,786 | ₩43,692 | ₩44,159 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,239 | ₩44,019 | ₩42,732 | ₩43,372 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,026 | ₩44,606 | ₩43,339 | ₩43,772 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,386 | ₩46,080 | ₩44,186 | ₩44,292 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,080 | ₩47,254 | ₩45,893 | ₩47,014 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,360 | ₩45,760 | ₩44,786 | ₩45,320 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,159 | ₩44,733 | ₩43,854 | ₩44,626 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩44,946 | ₩45,120 | ₩43,732 | ₩44,012 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩43,986 | ₩45,360 | ₩43,866 | ₩45,026 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,612 | ₩44,359 | ₩43,559 | ₩43,892 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,865 | ₩43,545 | ₩42,638 | ₩43,212 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,426 | ₩45,575 | ₩43,045 | ₩43,479 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,066 | ₩45,693 | ₩43,852 | ₩44,466 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,278 | ₩44,810 | ₩42,145 | ₩44,186 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,344 | ₩43,078 | ₩40,971 | ₩43,052 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,491 | ₩42,758 | ₩40,384 | ₩40,557 | -4.55% | 940.9만 |
|---|