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 | ₩27,555 | ₩28,716 | ₩27,381 | ₩28,556 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,075 | ₩27,408 | ₩26,821 | ₩27,395 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,541 | ₩27,535 | ₩26,541 | ₩27,101 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,088 | ₩27,088 | ₩25,927 | ₩26,728 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩25,967 | ₩26,868 | ₩25,954 | ₩26,768 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,154 | ₩26,154 | ₩25,513 | ₩25,700 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,473 | ₩26,000 | ₩24,813 | ₩25,967 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,633 | ₩25,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,206 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,619 | ₩24,779 | ₩24,319 | ₩24,739 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,953 | ₩25,053 | ₩24,446 | ₩24,566 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩24,993 | ₩25,393 | ₩24,859 | ₩25,220 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,779 | ₩25,073 | ₩24,473 | ₩24,980 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,593 | ₩24,819 | ₩23,805 | ₩24,619 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,247 | ₩26,381 | ₩24,352 | ₩24,539 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,020 | ₩26,020 | ₩24,839 | ₩25,834 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,566 | ₩25,113 | ₩24,359 | ₩24,819 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,006 | ₩25,100 | ₩24,286 | ₩24,432 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,873 | ₩25,307 | ₩24,659 | ₩24,886 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,767 | ₩25,927 | ₩25,006 | ₩25,033 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,553 | ₩26,287 | ₩25,140 | ₩26,274 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,393 | ₩25,500 | ₩24,819 | ₩25,420 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,352 | ₩25,246 | ₩24,079 | ₩25,060 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,661 | ₩26,968 | ₩24,392 | ₩24,392 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,954 | ₩27,095 | ₩26,588 | ₩26,874 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,622 | ₩27,675 | ₩26,914 | ₩27,221 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,556 | ₩29,244 | ₩27,448 | ₩27,822 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,382 | ₩28,582 | ₩28,022 | ₩28,316 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,836 | ₩29,216 | ₩28,229 | ₩28,356 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,476 | ₩30,024 | ₩28,532 | ₩28,969 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,664 | ₩31,291 | ₩30,664 | ₩30,944 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,291 | ₩31,371 | ₩30,417 | ₩30,531 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,451 | ₩31,745 | ₩30,851 | ₩31,104 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,224 | ₩31,726 | ₩31,091 | ₩31,571 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩30,998 | ₩31,598 | ₩30,504 | ₩31,318 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,011 | ₩31,478 | ₩30,717 | ₩31,224 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,038 | ₩31,365 | ₩30,424 | ₩30,998 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,891 | ₩31,591 | ₩30,637 | ₩31,211 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,931 | ₩31,758 | ₩30,771 | ₩30,771 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,812 | ₩31,958 | ₩30,671 | ₩30,784 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,038 | ₩32,332 | ₩30,891 | ₩32,105 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,691 | ₩31,358 | ₩30,224 | ₩31,118 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,451 | ₩31,465 | ₩30,384 | ₩30,557 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,199 | ₩32,332 | ₩31,511 | ₩31,692 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,465 | ₩32,519 | ₩31,465 | ₩32,519 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,131 | ₩31,758 | ₩30,984 | ₩31,598 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩30,984 | ₩31,718 | ₩30,717 | ₩31,131 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩31,998 | ₩33,440 | ₩30,898 | ₩31,171 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,359 | ₩34,327 | ₩32,292 | ₩34,133 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,532 | ₩32,866 | ₩31,985 | ₩32,239 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,078 | ₩32,759 | ₩31,585 | ₩32,038 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,012 | ₩32,766 | ₩31,651 | ₩32,599 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,078 | ₩32,866 | ₩31,972 | ₩32,612 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,318 | ₩32,586 | ₩31,091 | ₩32,505 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,077 | ₩31,738 | ₩30,017 | ₩31,358 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,557 | ₩29,903 | ₩29,294 | ₩29,530 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,717 | ₩30,010 | ₩28,756 | ₩29,210 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,437 | ₩30,464 | ₩29,703 | ₩30,077 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,783 | ₩30,577 | ₩29,743 | ₩30,464 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,931 | ₩31,311 | ₩30,397 | ₩30,437 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,304 | ₩31,004 | ₩29,597 | ₩30,958 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,825 | ₩31,918 | ₩30,631 | ₩30,811 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,464 | ₩31,685 | ₩30,277 | ₩31,598 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,516 | ₩30,337 | ₩29,316 | ₩30,170 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,197 | ₩30,744 | ₩29,937 | ₩30,157 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,691 | ₩30,824 | ₩29,370 | ₩30,050 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,356 | ₩30,364 | ₩29,236 | ₩30,290 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,883 | ₩30,170 | ₩29,263 | ₩30,064 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,491 | ₩30,771 | ₩29,643 | ₩29,917 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,276 | ₩29,957 | ₩28,916 | ₩29,690 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,089 | ₩29,623 | ₩28,889 | ₩29,450 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,309 | ₩29,763 | ₩28,129 | ₩29,210 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,763 | ₩28,836 | ₩27,808 | ₩28,062 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,022 | ₩29,303 | ₩28,009 | ₩29,196 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,060 | ₩27,975 | ₩26,060 | ₩27,782 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,447 | ₩26,474 | ₩25,627 | ₩25,994 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,114 | ₩27,248 | ₩26,114 | ₩26,501 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩24,986 | ₩27,348 | ₩24,986 | ₩26,060 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,874 | ₩27,235 | ₩25,754 | ₩26,020 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩26,962 | ₩27,582 | ₩26,387 | ₩27,048 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,755 | ₩27,909 | ₩26,968 | ₩27,168 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,449 | ₩28,803 | ₩27,688 | ₩28,235 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,328 | ₩28,756 | ₩27,275 | ₩28,462 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,796 | ₩28,956 | ₩26,934 | ₩26,968 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,330 | ₩29,330 | ₩27,795 | ₩28,689 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,823 | ₩29,436 | ₩28,396 | ₩29,049 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,089 | ₩29,496 | ₩28,195 | ₩29,250 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,449 | ₩29,430 | ₩27,466 | ₩29,343 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,903 | ₩29,843 | ₩27,768 | ₩28,582 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,615 | ₩29,530 | ₩27,488 | ₩28,809 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,507 | ₩27,742 | ₩26,821 | ₩27,582 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,195 | ₩28,195 | ₩27,155 | ₩27,849 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,181 | ₩28,743 | ₩26,941 | ₩28,489 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,675 | ₩27,728 | ₩26,708 | ₩26,754 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,688 | ₩27,702 | ₩26,181 | ₩27,555 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,900 | ₩26,974 | ₩25,660 | ₩26,728 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,473 | ₩26,307 | ₩25,420 | ₩25,794 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,073 | ₩25,780 | ₩24,859 | ₩25,740 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,833 | ₩25,700 | ₩24,046 | ₩25,153 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,940 | ₩25,387 | ₩24,406 | ₩25,100 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,874 | ₩27,235 | ₩24,633 | ₩25,140 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,820 | ₩27,068 | ₩25,820 | ₩26,594 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,714 | ₩26,181 | ₩25,313 | ₩25,980 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩25,994 | ₩26,100 | ₩25,226 | ₩25,393 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,268 | ₩27,321 | ₩25,600 | ₩25,820 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,802 | ₩28,296 | ₩27,308 | ₩27,435 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,955 | ₩28,489 | ₩27,328 | ₩27,702 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,516 | ₩28,656 | ₩27,315 | ₩28,382 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,434 | ₩29,930 | ₩28,296 | ₩28,756 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩28,996 | ₩28,996 | ₩27,608 | ₩28,235 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩32,973 | ₩32,973 | ₩29,443 | ₩29,730 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,821 | ₩27,849 | ₩26,701 | ₩27,822 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,654 | ₩27,155 | ₩26,461 | ₩26,981 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,114 | ₩26,527 | ₩25,673 | ₩26,234 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,900 | ₩26,421 | ₩25,553 | ₩26,327 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,055 | ₩27,648 | ₩26,514 | ₩26,527 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,467 | ₩27,455 | ₩26,441 | ₩27,128 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,314 | ₩26,594 | ₩25,980 | ₩26,581 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,101 | ₩27,141 | ₩25,980 | ₩26,407 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,728 | ₩27,989 | ₩27,435 | ₩27,515 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,782 | ₩28,202 | ₩27,221 | ₩27,515 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,754 | ₩27,635 | ₩26,381 | ₩27,542 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,841 | ₩27,308 | ₩26,608 | ₩26,848 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,355 | ₩27,462 | ₩26,608 | ₩26,848 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,020 | ₩27,355 | ₩25,020 | ₩27,048 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,686 | ₩24,978 | ₩24,259 | ₩24,953 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,445 | ₩24,152 | ₩23,125 | ₩24,046 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,019 | ₩24,112 | ₩23,272 | ₩23,512 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,019 | ₩24,152 | ₩23,545 | ₩23,939 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩24,993 | ₩25,140 | ₩24,086 | ₩24,152 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,379 | ₩24,606 | ₩24,072 | ₩24,286 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,246 | ₩24,726 | ₩24,159 | ₩24,352 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,366 | ₩24,819 | ₩23,872 | ₩24,259 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,406 | ₩24,926 | ₩23,965 | ₩24,406 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,219 | ₩24,813 | ₩24,059 | ₩24,473 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,779 | ₩24,459 | ₩23,712 | ₩24,032 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,739 | ₩24,032 | ₩23,352 | ₩23,699 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,412 | ₩25,126 | ₩23,712 | ₩23,965 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,926 | ₩25,333 | ₩24,446 | ₩24,926 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,140 | ₩25,153 | ₩24,232 | ₩24,539 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,206 | ₩25,653 | ₩24,900 | ₩25,246 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,699 | ₩25,353 | ₩24,613 | ₩24,926 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,599 | ₩25,580 | ₩24,579 | ₩24,900 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,573 | ₩25,353 | ₩24,446 | ₩25,046 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,513 | ₩25,427 | ₩24,513 | ₩24,766 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,206 | ₩25,233 | ₩24,192 | ₩24,379 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,379 | ₩25,026 | ₩23,792 | ₩24,259 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,106 | ₩25,620 | ₩24,126 | ₩24,139 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,114 | ₩26,327 | ₩25,173 | ₩25,860 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,394 | ₩26,434 | ₩25,633 | ₩25,847 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,221 | ₩26,568 | ₩25,754 | ₩26,221 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,234 | ₩26,761 | ₩25,780 | ₩26,701 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,847 | ₩26,608 | ₩25,527 | ₩26,354 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,487 | ₩26,234 | ₩25,220 | ₩25,860 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,459 | ₩25,814 | ₩24,086 | ₩25,487 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,164 | ₩23,365 | ₩22,151 | ₩23,325 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,258 | ₩23,552 | ₩22,671 | ₩22,858 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,645 | ₩24,334 | ₩23,632 | ₩23,765 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,631 | ₩23,465 | ₩22,478 | ₩23,445 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,231 | ₩22,978 | ₩22,171 | ₩22,618 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,352 | ₩23,845 | ₩22,004 | ₩22,271 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,378 | ₩23,845 | ₩22,284 | ₩23,712 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,764 | ₩22,458 | ₩21,617 | ₩22,378 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,683 | ₩22,124 | ₩20,576 | ₩21,857 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,463 | ₩21,317 | ₩19,776 | ₩20,696 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,122 | ₩20,663 | ₩18,468 | ₩20,576 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,460 | ₩25,607 | ₩24,392 | ₩24,739 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,048 | ₩27,355 | ₩25,440 | ₩25,473 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,261 | ₩27,768 | ₩27,008 | ₩27,128 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,087 | ₩26,928 | ₩25,860 | ₩26,874 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,060 | ₩26,594 | ₩25,420 | ₩26,154 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,447 | ₩26,794 | ₩25,620 | ₩25,780 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,422 | ₩27,502 | ₩26,414 | ₩26,514 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,103 | ₩29,210 | ₩26,834 | ₩27,715 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,436 | ₩29,863 | ₩29,049 | ₩29,356 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,423 | ₩29,877 | ₩29,276 | ₩29,530 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,691 | ₩30,757 | ₩29,130 | ₩29,823 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,571 | ₩31,772 | ₩30,024 | ₩30,104 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,360 | ₩33,400 | ₩30,987 | ₩31,238 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,574 | ₩34,867 | ₩34,334 | ₩34,560 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,307 | ₩35,214 | ₩34,173 | ₩34,574 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,000 | ₩34,280 | ₩33,666 | ₩34,227 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,227 | ₩34,440 | ₩33,173 | ₩33,346 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,013 | ₩34,514 | ₩33,693 | ₩33,880 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,788 | ₩35,868 | ₩34,507 | ₩34,574 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,455 | ₩36,495 | ₩35,701 | ₩35,748 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,602 | ₩36,622 | ₩35,868 | ₩36,122 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩35,975 | ₩37,009 | ₩35,815 | ₩36,789 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,055 | ₩36,615 | ₩35,775 | ₩35,788 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,082 | ₩36,268 | ₩35,381 | ₩36,215 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,695 | ₩36,896 | ₩35,615 | ₩35,761 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,215 | ₩36,929 | ₩35,661 | ₩36,682 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,922 | ₩36,308 | ₩35,755 | ₩36,122 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,761 | ₩35,835 | ₩34,941 | ₩35,361 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,934 | ₩35,982 | ₩34,627 | ₩35,441 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,734 | ₩34,734 | ₩34,347 | ₩34,547 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,414 | ₩35,116 | ₩34,327 | ₩34,734 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,694 | ₩34,781 | ₩34,294 | ₩34,534 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,787 | ₩35,021 | ₩34,687 | ₩34,881 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,654 | ₩34,907 | ₩34,380 | ₩34,867 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,801 | ₩35,034 | ₩34,274 | ₩34,721 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,094 | ₩35,535 | ₩34,854 | ₩35,214 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,841 | ₩35,321 | ₩34,314 | ₩34,801 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,694 | ₩35,688 | ₩34,694 | ₩35,014 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,400 | ₩35,221 | ₩34,254 | ₩34,534 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,160 | ₩34,654 | ₩34,053 | ₩34,400 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,707 | ₩34,921 | ₩33,953 | ₩34,374 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,895 | ₩36,108 | ₩34,547 | ₩34,681 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,695 | ₩37,176 | ₩35,821 | ₩35,868 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,255 | ₩37,309 | ₩35,975 | ₩37,082 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,895 | ₩36,629 | ₩35,708 | ₩36,268 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,429 | ₩36,555 | ₩35,521 | ₩36,228 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,761 | ₩36,515 | ₩35,334 | ₩35,695 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,896 | ₩36,896 | ₩36,008 | ₩36,335 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,908 | ₩36,809 | ₩35,748 | ₩36,575 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,908 | ₩36,222 | ₩35,535 | ₩35,881 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,427 | ₩36,302 | ₩34,427 | ₩35,815 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,347 | ₩35,221 | ₩34,274 | ₩34,854 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,040 | ₩34,480 | ₩33,753 | ₩34,120 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,400 | ₩34,087 | ₩33,215 | ₩34,040 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,373 | ₩33,560 | ₩33,053 | ₩33,079 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,319 | ₩33,546 | ₩32,514 | ₩33,306 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,360 | ₩34,480 | ₩32,856 | ₩33,106 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,427 | ₩34,520 | ₩33,520 | ₩34,013 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,720 | ₩34,907 | ₩33,453 | ₩34,387 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,548 | ₩35,581 | ₩33,887 | ₩34,053 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,801 | ₩35,755 | ₩34,646 | ₩35,521 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,148 | ₩36,982 | ₩35,548 | ₩35,721 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,735 | ₩37,182 | ₩36,188 | ₩36,455 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩35,975 | ₩36,682 | ₩35,628 | ₩36,509 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,322 | ₩36,802 | ₩35,955 | ₩36,042 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,894 | ₩36,168 | ₩34,520 | ₩36,148 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,801 | ₩36,475 | ₩34,774 | ₩35,068 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,108 | ₩35,788 | ₩33,760 | ₩34,360 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,608 | ₩44,502 | ₩43,367 | ₩43,914 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,475 | ₩45,529 | ₩43,781 | ₩44,969 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,754 | ₩44,795 | ₩43,701 | ₩44,168 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,247 | ₩44,028 | ₩42,740 | ₩43,381 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,035 | ₩44,615 | ₩43,347 | ₩43,781 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,396 | ₩46,089 | ₩44,195 | ₩44,301 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,089 | ₩47,264 | ₩45,903 | ₩47,024 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,369 | ₩45,769 | ₩44,795 | ₩45,329 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,168 | ₩44,742 | ₩43,862 | ₩44,635 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩44,955 | ₩45,129 | ₩43,741 | ₩44,021 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩43,995 | ₩45,369 | ₩43,874 | ₩45,035 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,621 | ₩44,368 | ₩43,568 | ₩43,901 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,874 | ₩43,554 | ₩42,647 | ₩43,221 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,435 | ₩45,584 | ₩43,054 | ₩43,487 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,075 | ₩45,703 | ₩43,861 | ₩44,475 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,287 | ₩44,819 | ₩42,153 | ₩44,195 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,352 | ₩43,087 | ₩40,979 | ₩43,060 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,500 | ₩42,767 | ₩40,392 | ₩40,565 | -4.55% | 940.9만 |
|---|