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 | ₩27,576 | ₩28,737 | ₩27,402 | ₩28,577 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,095 | ₩27,429 | ₩26,841 | ₩27,415 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,561 | ₩27,556 | ₩26,561 | ₩27,122 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,108 | ₩27,108 | ₩25,946 | ₩26,748 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩25,986 | ₩26,888 | ₩25,973 | ₩26,788 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,173 | ₩26,173 | ₩25,532 | ₩25,719 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,492 | ₩26,020 | ₩24,831 | ₩25,986 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,651 | ₩25,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,225 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,638 | ₩24,798 | ₩24,337 | ₩24,758 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,972 | ₩25,072 | ₩24,464 | ₩24,584 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩25,012 | ₩25,412 | ₩24,878 | ₩25,239 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,798 | ₩25,092 | ₩24,491 | ₩24,998 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,611 | ₩24,838 | ₩23,823 | ₩24,638 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,267 | ₩26,400 | ₩24,371 | ₩24,558 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,038 | ₩26,040 | ₩24,858 | ₩25,853 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,584 | ₩25,132 | ₩24,377 | ₩24,838 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,025 | ₩25,118 | ₩24,304 | ₩24,451 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,891 | ₩25,325 | ₩24,678 | ₩24,905 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,786 | ₩25,946 | ₩25,025 | ₩25,052 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,573 | ₩26,307 | ₩25,159 | ₩26,294 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,412 | ₩25,519 | ₩24,838 | ₩25,439 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,371 | ₩25,265 | ₩24,097 | ₩25,078 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,681 | ₩26,988 | ₩24,411 | ₩24,411 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,975 | ₩27,115 | ₩26,607 | ₩26,895 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,642 | ₩27,696 | ₩26,935 | ₩27,242 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,577 | ₩29,266 | ₩27,469 | ₩27,843 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,404 | ₩28,604 | ₩28,043 | ₩28,337 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,858 | ₩29,238 | ₩28,250 | ₩28,377 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,499 | ₩30,046 | ₩28,553 | ₩28,991 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,687 | ₩31,315 | ₩30,687 | ₩30,967 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,315 | ₩31,395 | ₩30,440 | ₩30,553 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,475 | ₩31,769 | ₩30,874 | ₩31,128 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,248 | ₩31,750 | ₩31,114 | ₩31,595 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩31,021 | ₩31,622 | ₩30,527 | ₩31,341 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,034 | ₩31,502 | ₩30,740 | ₩31,248 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,061 | ₩31,388 | ₩30,447 | ₩31,021 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,914 | ₩31,615 | ₩30,660 | ₩31,235 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,954 | ₩31,782 | ₩30,794 | ₩30,794 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,835 | ₩31,982 | ₩30,694 | ₩30,807 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,061 | ₩32,356 | ₩30,914 | ₩32,129 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,714 | ₩31,381 | ₩30,246 | ₩31,141 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,475 | ₩31,488 | ₩30,407 | ₩30,580 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,223 | ₩32,356 | ₩31,535 | ₩31,715 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,488 | ₩32,543 | ₩31,488 | ₩32,543 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,154 | ₩31,782 | ₩31,008 | ₩31,622 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩31,008 | ₩31,742 | ₩30,740 | ₩31,154 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩32,022 | ₩33,465 | ₩30,921 | ₩31,194 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,383 | ₩34,353 | ₩32,316 | ₩34,159 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,557 | ₩32,890 | ₩32,009 | ₩32,263 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,103 | ₩32,784 | ₩31,608 | ₩32,062 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,036 | ₩32,790 | ₩31,675 | ₩32,623 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,103 | ₩32,890 | ₩31,996 | ₩32,637 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,341 | ₩32,610 | ₩31,114 | ₩32,530 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,099 | ₩31,762 | ₩30,039 | ₩31,381 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,579 | ₩29,926 | ₩29,316 | ₩29,552 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,739 | ₩30,033 | ₩28,777 | ₩29,231 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,460 | ₩30,487 | ₩29,726 | ₩30,099 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,806 | ₩30,600 | ₩29,766 | ₩30,487 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,954 | ₩31,335 | ₩30,420 | ₩30,460 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,326 | ₩31,028 | ₩29,619 | ₩30,981 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,849 | ₩31,942 | ₩30,654 | ₩30,834 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,487 | ₩31,709 | ₩30,300 | ₩31,622 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,539 | ₩30,360 | ₩29,338 | ₩30,193 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,220 | ₩30,767 | ₩29,959 | ₩30,180 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,714 | ₩30,847 | ₩29,392 | ₩30,073 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,378 | ₩30,387 | ₩29,258 | ₩30,313 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,906 | ₩30,193 | ₩29,285 | ₩30,086 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,513 | ₩30,794 | ₩29,665 | ₩29,939 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,298 | ₩29,979 | ₩28,938 | ₩29,712 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,111 | ₩29,645 | ₩28,911 | ₩29,472 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,330 | ₩29,786 | ₩28,150 | ₩29,231 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,784 | ₩28,858 | ₩27,829 | ₩28,083 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,043 | ₩29,325 | ₩28,030 | ₩29,218 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,080 | ₩27,996 | ₩26,080 | ₩27,803 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,467 | ₩26,494 | ₩25,646 | ₩26,013 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,133 | ₩27,268 | ₩26,133 | ₩26,521 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩25,005 | ₩27,369 | ₩25,005 | ₩26,080 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,895 | ₩27,255 | ₩25,773 | ₩26,040 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩26,983 | ₩27,602 | ₩26,407 | ₩27,068 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,776 | ₩27,929 | ₩26,988 | ₩27,188 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,470 | ₩28,824 | ₩27,709 | ₩28,257 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,349 | ₩28,777 | ₩27,295 | ₩28,484 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,818 | ₩28,978 | ₩26,955 | ₩26,988 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,352 | ₩29,352 | ₩27,816 | ₩28,711 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,844 | ₩29,458 | ₩28,417 | ₩29,071 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,111 | ₩29,519 | ₩28,217 | ₩29,272 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,470 | ₩29,452 | ₩27,486 | ₩29,365 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,924 | ₩29,866 | ₩27,789 | ₩28,604 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,636 | ₩29,552 | ₩27,509 | ₩28,831 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,528 | ₩27,763 | ₩26,841 | ₩27,602 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,217 | ₩28,217 | ₩27,175 | ₩27,869 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,202 | ₩28,764 | ₩26,961 | ₩28,510 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,696 | ₩27,749 | ₩26,728 | ₩26,774 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,708 | ₩27,722 | ₩26,200 | ₩27,576 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,920 | ₩26,995 | ₩25,679 | ₩26,748 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,492 | ₩26,327 | ₩25,439 | ₩25,813 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,092 | ₩25,800 | ₩24,878 | ₩25,759 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,851 | ₩25,719 | ₩24,064 | ₩25,172 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,958 | ₩25,406 | ₩24,424 | ₩25,118 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,895 | ₩27,255 | ₩24,651 | ₩25,159 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,840 | ₩27,088 | ₩25,840 | ₩26,614 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,733 | ₩26,200 | ₩25,332 | ₩26,000 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩26,013 | ₩26,120 | ₩25,245 | ₩25,412 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,288 | ₩27,342 | ₩25,619 | ₩25,840 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,823 | ₩28,317 | ₩27,329 | ₩27,455 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,976 | ₩28,510 | ₩27,349 | ₩27,722 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,537 | ₩28,677 | ₩27,335 | ₩28,404 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,456 | ₩29,953 | ₩28,317 | ₩28,777 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩29,018 | ₩29,018 | ₩27,629 | ₩28,257 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩32,997 | ₩32,997 | ₩29,465 | ₩29,752 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,841 | ₩27,869 | ₩26,721 | ₩27,843 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,674 | ₩27,175 | ₩26,481 | ₩27,001 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,133 | ₩26,547 | ₩25,693 | ₩26,254 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,920 | ₩26,441 | ₩25,573 | ₩26,347 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,075 | ₩27,669 | ₩26,534 | ₩26,547 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,487 | ₩27,475 | ₩26,461 | ₩27,148 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,334 | ₩26,614 | ₩26,000 | ₩26,601 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,122 | ₩27,162 | ₩26,000 | ₩26,427 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,749 | ₩28,010 | ₩27,455 | ₩27,536 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,803 | ₩28,223 | ₩27,242 | ₩27,536 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,774 | ₩27,656 | ₩26,400 | ₩27,562 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,861 | ₩27,329 | ₩26,627 | ₩26,868 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,375 | ₩27,482 | ₩26,627 | ₩26,868 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,038 | ₩27,375 | ₩25,038 | ₩27,068 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,705 | ₩24,997 | ₩24,277 | ₩24,972 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,463 | ₩24,170 | ₩23,142 | ₩24,064 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,037 | ₩24,130 | ₩23,289 | ₩23,529 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,037 | ₩24,170 | ₩23,563 | ₩23,957 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩25,012 | ₩25,159 | ₩24,104 | ₩24,170 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,397 | ₩24,624 | ₩24,090 | ₩24,304 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,264 | ₩24,745 | ₩24,177 | ₩24,371 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,384 | ₩24,838 | ₩23,890 | ₩24,277 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,424 | ₩24,945 | ₩23,983 | ₩24,424 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,237 | ₩24,831 | ₩24,077 | ₩24,491 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,796 | ₩24,478 | ₩23,730 | ₩24,050 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,756 | ₩24,050 | ₩23,369 | ₩23,716 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,431 | ₩25,145 | ₩23,730 | ₩23,983 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,945 | ₩25,352 | ₩24,464 | ₩24,945 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,159 | ₩25,172 | ₩24,251 | ₩24,558 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,225 | ₩25,673 | ₩24,918 | ₩25,265 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,718 | ₩25,372 | ₩24,631 | ₩24,945 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,618 | ₩25,599 | ₩24,598 | ₩24,918 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,591 | ₩25,372 | ₩24,464 | ₩25,065 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,531 | ₩25,446 | ₩24,531 | ₩24,785 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,224 | ₩25,252 | ₩24,210 | ₩24,397 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,397 | ₩25,045 | ₩23,810 | ₩24,277 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,125 | ₩25,639 | ₩24,144 | ₩24,157 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,133 | ₩26,347 | ₩25,192 | ₩25,880 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,414 | ₩26,454 | ₩25,653 | ₩25,866 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,240 | ₩26,587 | ₩25,773 | ₩26,240 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,254 | ₩26,781 | ₩25,800 | ₩26,721 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,866 | ₩26,627 | ₩25,546 | ₩26,374 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,506 | ₩26,254 | ₩25,239 | ₩25,880 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,478 | ₩25,833 | ₩24,104 | ₩25,506 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,181 | ₩23,383 | ₩22,167 | ₩23,342 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,276 | ₩23,569 | ₩22,688 | ₩22,875 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,663 | ₩24,352 | ₩23,650 | ₩23,783 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,648 | ₩23,483 | ₩22,494 | ₩23,463 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,247 | ₩22,995 | ₩22,187 | ₩22,635 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,369 | ₩23,863 | ₩22,020 | ₩22,287 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,394 | ₩23,863 | ₩22,301 | ₩23,730 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,780 | ₩22,474 | ₩21,633 | ₩22,394 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,698 | ₩22,141 | ₩20,592 | ₩21,874 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,478 | ₩21,333 | ₩19,790 | ₩20,712 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,136 | ₩20,678 | ₩18,482 | ₩20,592 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,479 | ₩25,626 | ₩24,411 | ₩24,758 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,068 | ₩27,375 | ₩25,459 | ₩25,492 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,282 | ₩27,789 | ₩27,028 | ₩27,148 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,107 | ₩26,948 | ₩25,880 | ₩26,895 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,080 | ₩26,614 | ₩25,439 | ₩26,173 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,467 | ₩26,814 | ₩25,639 | ₩25,800 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,442 | ₩27,522 | ₩26,434 | ₩26,534 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,125 | ₩29,231 | ₩26,854 | ₩27,736 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,458 | ₩29,886 | ₩29,071 | ₩29,378 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,445 | ₩29,899 | ₩29,298 | ₩29,552 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,714 | ₩30,781 | ₩29,151 | ₩29,846 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,595 | ₩31,795 | ₩30,046 | ₩30,126 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,385 | ₩33,425 | ₩31,010 | ₩31,261 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,600 | ₩34,893 | ₩34,359 | ₩34,586 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,333 | ₩35,241 | ₩34,199 | ₩34,600 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,025 | ₩34,306 | ₩33,692 | ₩34,252 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,252 | ₩34,466 | ₩33,198 | ₩33,371 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,039 | ₩34,540 | ₩33,718 | ₩33,905 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,815 | ₩35,895 | ₩34,533 | ₩34,600 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,483 | ₩36,523 | ₩35,728 | ₩35,775 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,629 | ₩36,650 | ₩35,895 | ₩36,149 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩36,002 | ₩37,037 | ₩35,842 | ₩36,816 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,082 | ₩36,643 | ₩35,802 | ₩35,815 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,109 | ₩36,296 | ₩35,408 | ₩36,242 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,723 | ₩36,923 | ₩35,641 | ₩35,788 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,242 | ₩36,957 | ₩35,688 | ₩36,710 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,948 | ₩36,336 | ₩35,782 | ₩36,149 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,788 | ₩35,862 | ₩34,967 | ₩35,388 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,960 | ₩36,009 | ₩34,653 | ₩35,468 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,760 | ₩34,760 | ₩34,373 | ₩34,573 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,439 | ₩35,142 | ₩34,353 | ₩34,760 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,720 | ₩34,807 | ₩34,319 | ₩34,560 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,813 | ₩35,047 | ₩34,713 | ₩34,907 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,680 | ₩34,934 | ₩34,406 | ₩34,893 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,827 | ₩35,060 | ₩34,299 | ₩34,747 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,120 | ₩35,561 | ₩34,880 | ₩35,241 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,867 | ₩35,348 | ₩34,339 | ₩34,827 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,720 | ₩35,715 | ₩34,720 | ₩35,040 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,426 | ₩35,247 | ₩34,279 | ₩34,560 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,186 | ₩34,680 | ₩34,079 | ₩34,426 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,733 | ₩34,947 | ₩33,979 | ₩34,399 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,922 | ₩36,135 | ₩34,573 | ₩34,707 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,723 | ₩37,204 | ₩35,848 | ₩35,895 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,282 | ₩37,337 | ₩36,002 | ₩37,110 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,922 | ₩36,656 | ₩35,735 | ₩36,296 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,456 | ₩36,583 | ₩35,548 | ₩36,256 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,788 | ₩36,543 | ₩35,361 | ₩35,721 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,923 | ₩36,923 | ₩36,035 | ₩36,362 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,935 | ₩36,836 | ₩35,775 | ₩36,603 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,935 | ₩36,249 | ₩35,561 | ₩35,908 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,453 | ₩36,329 | ₩34,453 | ₩35,842 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,373 | ₩35,247 | ₩34,299 | ₩34,880 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,066 | ₩34,506 | ₩33,778 | ₩34,146 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,425 | ₩34,112 | ₩33,240 | ₩34,066 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,398 | ₩33,585 | ₩33,077 | ₩33,104 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,344 | ₩33,571 | ₩32,538 | ₩33,331 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,386 | ₩34,506 | ₩32,881 | ₩33,131 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,453 | ₩34,546 | ₩33,545 | ₩34,039 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,745 | ₩34,934 | ₩33,478 | ₩34,413 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,575 | ₩35,608 | ₩33,912 | ₩34,079 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,827 | ₩35,782 | ₩34,672 | ₩35,548 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,175 | ₩37,010 | ₩35,575 | ₩35,748 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,763 | ₩37,210 | ₩36,216 | ₩36,483 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩36,002 | ₩36,710 | ₩35,655 | ₩36,536 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,349 | ₩36,830 | ₩35,982 | ₩36,069 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,920 | ₩36,195 | ₩34,546 | ₩36,175 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,827 | ₩36,503 | ₩34,800 | ₩35,094 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,134 | ₩35,815 | ₩33,785 | ₩34,386 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,640 | ₩44,535 | ₩43,400 | ₩43,947 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,508 | ₩45,563 | ₩43,814 | ₩45,002 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,787 | ₩44,829 | ₩43,734 | ₩44,201 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,280 | ₩44,061 | ₩42,772 | ₩43,413 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,068 | ₩44,648 | ₩43,380 | ₩43,814 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,430 | ₩46,124 | ₩44,228 | ₩44,335 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,124 | ₩47,299 | ₩45,937 | ₩47,059 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,403 | ₩45,804 | ₩44,829 | ₩45,363 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,201 | ₩44,775 | ₩43,895 | ₩44,668 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩44,989 | ₩45,163 | ₩43,774 | ₩44,054 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩44,027 | ₩45,403 | ₩43,907 | ₩45,069 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,654 | ₩44,401 | ₩43,600 | ₩43,934 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,906 | ₩43,587 | ₩42,679 | ₩43,253 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,468 | ₩45,618 | ₩43,086 | ₩43,520 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,109 | ₩45,737 | ₩43,894 | ₩44,508 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,318 | ₩44,853 | ₩42,185 | ₩44,228 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,383 | ₩43,119 | ₩41,010 | ₩43,093 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,532 | ₩42,799 | ₩40,422 | ₩40,596 | -4.55% | 940.9만 |
|---|