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 | ₩27,557 | ₩28,718 | ₩27,384 | ₩28,558 | +3.63% | 1320.6만 |
| 2026.10.08 | ₩27,077 | ₩27,410 | ₩26,823 | ₩27,397 | +1.18% | 1279.8만 |
| 2026.10.07 | ₩26,543 | ₩27,537 | ₩26,543 | ₩27,103 | +2.11% | 1434.4만 |
| 2026.10.06 | ₩27,090 | ₩27,090 | ₩25,929 | ₩26,730 | -1.33% | 1523.1만 |
| 2026.10.05 | ₩25,969 | ₩26,870 | ₩25,956 | ₩26,770 | +3.08% | 1142.3만 |
| 2026.10.02 | ₩26,156 | ₩26,156 | ₩25,515 | ₩25,702 | -1.73% | 869.5만 |
| 2026.10.01 | ₩25,475 | ₩26,002 | ₩24,815 | ₩25,969 | +1.94% | 1321.3만 |
| 2026.09.30 | ₩24,634 | ₩25,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,208 |
| +2.33% |
| 1614.1만 |
| 2026.09.29 | ₩24,621 | ₩24,781 | ₩24,321 | ₩24,741 | +0.49% | 955.7만 |
|---|
| 2026.09.28 | ₩24,955 | ₩25,055 | ₩24,448 | ₩24,568 | -1.55% | 881.3만 |
|---|
| 2026.09.25 | ₩24,995 | ₩25,395 | ₩24,861 | ₩25,222 | +0.91% | 889.6만 |
|---|
| 2026.09.24 | ₩24,781 | ₩25,075 | ₩24,474 | ₩24,981 | +0.81% | 1175.9만 |
|---|
| 2026.09.23 | ₩24,594 | ₩24,821 | ₩23,807 | ₩24,621 | +0.11% | 1474.9만 |
|---|
| 2026.09.22 | ₩26,249 | ₩26,383 | ₩24,354 | ₩24,541 | -6.51% | 2241.6만 |
|---|
| 2026.09.21 | ₩25,022 | ₩26,022 | ₩24,841 | ₩25,836 | +3.25% | 1189만 |
|---|
| 2026.09.18 | ₩24,568 | ₩25,115 | ₩24,361 | ₩24,821 | +1.03% | 3361.7만 |
|---|
| 2026.09.17 | ₩25,008 | ₩25,102 | ₩24,288 | ₩24,434 | -2.29% | 2947.2만 |
|---|
| 2026.09.16 | ₩24,875 | ₩25,308 | ₩24,661 | ₩24,888 | +0.05% | 1281.1만 |
|---|
| 2026.09.15 | ₩25,769 | ₩25,929 | ₩25,008 | ₩25,035 | -2.85% | 1108.4만 |
|---|
| 2026.09.14 | ₩25,555 | ₩26,289 | ₩25,142 | ₩26,276 | +2.82% | 1204.4만 |
|---|
| 2026.09.11 | ₩25,395 | ₩25,502 | ₩24,821 | ₩25,422 | +0.11% | 1376.4만 |
|---|
| 2026.09.10 | ₩24,354 | ₩25,248 | ₩24,081 | ₩25,062 | +2.90% | 1435.8만 |
|---|
| 2026.09.09 | ₩26,663 | ₩26,970 | ₩24,394 | ₩24,394 | -8.51% | 2809만 |
|---|
| 2026.09.08 | ₩26,956 | ₩27,097 | ₩26,590 | ₩26,876 | -0.30% | 1151.9만 |
|---|
| 2026.09.04 | ₩27,624 | ₩27,677 | ₩26,916 | ₩27,223 | -1.45% | 1001.2만 |
|---|
| 2026.09.03 | ₩28,558 | ₩29,246 | ₩27,450 | ₩27,824 | -2.57% | 1280.1만 |
|---|
| 2026.09.02 | ₩28,384 | ₩28,585 | ₩28,024 | ₩28,318 | -0.24% | 1327.2만 |
|---|
| 2026.09.01 | ₩28,838 | ₩29,218 | ₩28,231 | ₩28,358 | -1.67% | 983.1만 |
|---|
| 2026.08.31 | ₩29,479 | ₩30,026 | ₩28,534 | ₩28,972 | -1.72% | 2321만 |
|---|
| 2026.08.28 | ₩30,666 | ₩31,294 | ₩30,666 | ₩30,947 | +0.91% | 667.3만 |
|---|
| 2026.08.27 | ₩31,294 | ₩31,374 | ₩30,419 | ₩30,533 | -2.43% | 752.1만 |
|---|
| 2026.08.26 | ₩31,454 | ₩31,747 | ₩30,853 | ₩31,107 | -1.10% | 1039만 |
|---|
| 2026.08.25 | ₩31,227 | ₩31,729 | ₩31,093 | ₩31,574 | +1.11% | 851만 |
|---|
| 2026.08.24 | ₩31,000 | ₩31,600 | ₩30,506 | ₩31,320 | +1.03% | 1148.7만 |
|---|
| 2026.08.21 | ₩31,013 | ₩31,480 | ₩30,720 | ₩31,227 | +0.69% | 683.6만 |
|---|
| 2026.08.20 | ₩31,040 | ₩31,367 | ₩30,426 | ₩31,000 | -0.13% | 717.9만 |
|---|
| 2026.08.19 | ₩30,893 | ₩31,594 | ₩30,640 | ₩31,213 | +1.04% | 760.7만 |
|---|
| 2026.08.18 | ₩30,933 | ₩31,761 | ₩30,773 | ₩30,773 | -0.52% | 761.8만 |
|---|
| 2026.08.17 | ₩31,814 | ₩31,961 | ₩30,673 | ₩30,786 | -3.23% | 755.7만 |
|---|
| 2026.08.14 | ₩31,040 | ₩32,334 | ₩30,893 | ₩32,108 | +3.44% | 864.5만 |
|---|
| 2026.08.13 | ₩30,693 | ₩31,360 | ₩30,226 | ₩31,120 | +1.39% | 794.5만 |
|---|
| 2026.08.12 | ₩31,454 | ₩31,467 | ₩30,386 | ₩30,560 | -2.84% | 1074.4만 |
|---|
| 2026.08.11 | ₩32,201 | ₩32,334 | ₩31,514 | ₩31,694 | -1.57% | 978.6만 |
|---|
| 2026.08.10 | ₩31,467 | ₩32,521 | ₩31,467 | ₩32,521 | +3.35% | 1087.6만 |
|---|
| 2026.08.07 | ₩31,133 | ₩31,761 | ₩30,987 | ₩31,600 | +1.50% | 1242.8만 |
|---|
| 2026.08.06 | ₩30,987 | ₩31,721 | ₩30,720 | ₩31,133 | +0.47% | 1592.5만 |
|---|
| 2026.08.05 | ₩32,001 | ₩33,442 | ₩30,900 | ₩31,173 | -2.59% | 2299만 |
|---|
| 2026.08.04 | ₩32,361 | ₩34,329 | ₩32,294 | ₩34,136 | +5.48% | 2195.6만 |
|---|
| 2026.08.03 | ₩32,535 | ₩32,868 | ₩31,987 | ₩32,241 | -0.90% | 1310.7만 |
|---|
| 2026.07.31 | ₩32,081 | ₩32,761 | ₩31,587 | ₩32,041 | -0.12% | 981.1만 |
|---|
| 2026.07.30 | ₩32,014 | ₩32,768 | ₩31,654 | ₩32,601 | +1.83% | 984.4만 |
|---|
| 2026.07.29 | ₩32,081 | ₩32,868 | ₩31,974 | ₩32,615 | +1.66% | 1106만 |
|---|
| 2026.07.28 | ₩31,320 | ₩32,588 | ₩31,093 | ₩32,508 | +3.79% | 1711만 |
|---|
| 2026.07.27 | ₩30,079 | ₩31,741 | ₩30,019 | ₩31,360 | +4.26% | 933.4만 |
|---|
| 2026.07.24 | ₩29,559 | ₩29,906 | ₩29,296 | ₩29,532 | -0.09% | 871.1만 |
|---|
| 2026.07.23 | ₩29,719 | ₩30,012 | ₩28,758 | ₩29,212 | -1.71% | 858.3만 |
|---|
| 2026.07.22 | ₩30,439 | ₩30,466 | ₩29,706 | ₩30,079 | -1.18% | 1007.5만 |
|---|
| 2026.07.21 | ₩29,786 | ₩30,580 | ₩29,746 | ₩30,466 | +2.28% | 738.1만 |
|---|
| 2026.07.20 | ₩30,933 | ₩31,314 | ₩30,399 | ₩30,439 | -1.60% | 894.5만 |
|---|
| 2026.07.17 | ₩30,306 | ₩31,007 | ₩29,599 | ₩30,960 | +2.16% | 911.6만 |
|---|
| 2026.07.16 | ₩31,827 | ₩31,921 | ₩30,633 | ₩30,813 | -3.19% | 1225.8만 |
|---|
| 2026.07.15 | ₩30,466 | ₩31,687 | ₩30,279 | ₩31,600 | +3.72% | 1406.7만 |
|---|
| 2026.07.14 | ₩29,519 | ₩30,339 | ₩29,319 | ₩30,173 | +2.22% | 848.4만 |
|---|
| 2026.07.13 | ₩30,199 | ₩30,746 | ₩29,939 | ₩30,159 | -0.13% | 678만 |
|---|
| 2026.07.10 | ₩30,693 | ₩30,826 | ₩29,372 | ₩30,052 | -2.09% | 985.7만 |
|---|
| 2026.07.09 | ₩29,359 | ₩30,366 | ₩29,238 | ₩30,293 | +3.18% | 1215.4만 |
|---|
| 2026.07.08 | ₩29,886 | ₩30,173 | ₩29,265 | ₩30,066 | +0.60% | 1409.5만 |
|---|
| 2026.07.07 | ₩30,493 | ₩30,773 | ₩29,645 | ₩29,919 | -1.88% | 1040.7만 |
|---|
| 2026.07.06 | ₩29,278 | ₩29,959 | ₩28,918 | ₩29,692 | +1.41% | 824.5만 |
|---|
| 2026.07.02 | ₩29,092 | ₩29,625 | ₩28,891 | ₩29,452 | +1.24% | 821.1만 |
|---|
| 2026.07.01 | ₩28,311 | ₩29,766 | ₩28,131 | ₩29,212 | +3.18% | 1323.3만 |
|---|
| 2026.06.30 | ₩28,765 | ₩28,838 | ₩27,811 | ₩28,064 | -2.44% | 1282.3만 |
|---|
| 2026.06.29 | ₩28,024 | ₩29,305 | ₩28,011 | ₩29,198 | +4.19% | 1611만 |
|---|
| 2026.06.26 | ₩26,062 | ₩27,977 | ₩26,062 | ₩27,784 | +6.61% | 2411.3만 |
|---|
| 2026.06.25 | ₩26,449 | ₩26,476 | ₩25,629 | ₩25,996 | -1.72% | 1400.8만 |
|---|
| 2026.06.24 | ₩26,116 | ₩27,250 | ₩26,116 | ₩26,503 | +1.48% | 997만 |
|---|
| 2026.06.23 | ₩24,988 | ₩27,350 | ₩24,988 | ₩26,062 | +4.30% | 2416.5만 |
|---|
| 2026.06.22 | ₩26,876 | ₩27,237 | ₩25,755 | ₩26,022 | -3.18% | 2153.4만 |
|---|
| 2026.06.18 | ₩26,965 | ₩27,584 | ₩26,389 | ₩27,050 | +0.32% | 3983.6만 |
|---|
| 2026.06.17 | ₩27,757 | ₩27,911 | ₩26,970 | ₩27,170 | -2.12% | 1961.4만 |
|---|
| 2026.06.16 | ₩28,451 | ₩28,805 | ₩27,690 | ₩28,238 | -0.75% | 2045.4만 |
|---|
| 2026.06.15 | ₩27,330 | ₩28,758 | ₩27,277 | ₩28,464 | +4.15% | 1550.6만 |
|---|
| 2026.06.12 | ₩28,798 | ₩28,958 | ₩26,936 | ₩26,970 | -6.35% | 1235.9만 |
|---|
| 2026.06.11 | ₩29,332 | ₩29,332 | ₩27,797 | ₩28,691 | -2.18% | 1934.2만 |
|---|
| 2026.06.10 | ₩28,825 | ₩29,439 | ₩28,398 | ₩29,052 | +0.79% | 2086.2만 |
|---|
| 2026.06.09 | ₩29,092 | ₩29,499 | ₩28,198 | ₩29,252 | +0.55% | 2340만 |
|---|
| 2026.06.08 | ₩28,451 | ₩29,432 | ₩27,468 | ₩29,345 | +3.14% | 2886.2만 |
|---|
| 2026.06.05 | ₩28,905 | ₩29,846 | ₩27,771 | ₩28,585 | -1.11% | 1822.9만 |
|---|
| 2026.06.04 | ₩27,617 | ₩29,532 | ₩27,490 | ₩28,811 | +4.32% | 2752.7만 |
|---|
| 2026.06.03 | ₩27,509 | ₩27,744 | ₩26,823 | ₩27,584 | +0.27% | 2105.1만 |
|---|
| 2026.06.02 | ₩28,198 | ₩28,198 | ₩27,157 | ₩27,851 | -1.23% | 1695.3만 |
|---|
| 2026.06.01 | ₩27,183 | ₩28,745 | ₩26,943 | ₩28,491 | +4.81% | 2506.6만 |
|---|
| 2026.05.29 | ₩27,677 | ₩27,730 | ₩26,710 | ₩26,756 | -3.33% | 6659.5만 |
|---|
| 2026.05.28 | ₩26,690 | ₩27,704 | ₩26,182 | ₩27,557 | +3.25% | 1630.2만 |
|---|
| 2026.05.27 | ₩25,902 | ₩26,977 | ₩25,662 | ₩26,730 | +3.19% | 1376.9만 |
|---|
| 2026.05.26 | ₩25,475 | ₩26,309 | ₩25,422 | ₩25,795 | +1.26% | 1108.3만 |
|---|
| 2026.05.22 | ₩25,075 | ₩25,782 | ₩24,861 | ₩25,742 | +2.66% | 1278.4만 |
|---|
| 2026.05.21 | ₩24,835 | ₩25,702 | ₩24,047 | ₩25,155 | +1.29% | 1596.6만 |
|---|
| 2026.05.20 | ₩24,941 | ₩25,388 | ₩24,408 | ₩25,102 | +0.64% | 1665.2만 |
|---|
| 2026.05.19 | ₩26,876 | ₩27,237 | ₩24,634 | ₩25,142 | -6.45% | 1725.3만 |
|---|
| 2026.05.18 | ₩25,822 | ₩27,070 | ₩25,822 | ₩26,596 | +3.00% | 1137.9만 |
|---|
| 2026.05.15 | ₩25,715 | ₩26,182 | ₩25,315 | ₩25,982 | +1.04% | 1360.8만 |
|---|
| 2026.05.14 | ₩25,996 | ₩26,102 | ₩25,228 | ₩25,395 | -2.31% | 2083.5만 |
|---|
| 2026.05.13 | ₩27,270 | ₩27,323 | ₩25,602 | ₩25,822 | -5.31% | 1937.9만 |
|---|
| 2026.05.12 | ₩27,804 | ₩28,298 | ₩27,310 | ₩27,437 | -1.32% | 1568.9만 |
|---|
| 2026.05.11 | ₩27,957 | ₩28,491 | ₩27,330 | ₩27,704 | -0.91% | 1612.3만 |
|---|
| 2026.05.08 | ₩28,518 | ₩28,658 | ₩27,317 | ₩28,384 | -0.47% | 1916.3만 |
|---|
| 2026.05.07 | ₩28,436 | ₩29,932 | ₩28,298 | ₩28,758 | +1.13% | 2750.4만 |
|---|
| 2026.05.06 | ₩28,998 | ₩28,998 | ₩27,610 | ₩28,238 | -2.62% | 3200.7만 |
|---|
| 2026.05.05 | ₩32,975 | ₩32,975 | ₩29,445 | ₩29,732 | -9.83% | 5902.1만 |
|---|
| 2026.05.04 | ₩26,823 | ₩27,851 | ₩26,703 | ₩27,824 | +3.73% | 3788.4만 |
|---|
| 2026.05.01 | ₩26,656 | ₩27,157 | ₩26,463 | ₩26,983 | +1.23% | 1592.9만 |
|---|
| 2026.04.30 | ₩26,116 | ₩26,529 | ₩25,675 | ₩26,236 | +0.46% | 1177.6만 |
|---|
| 2026.04.29 | ₩25,902 | ₩26,423 | ₩25,555 | ₩26,329 | +1.65% | 1358.2만 |
|---|
| 2026.04.28 | ₩27,057 | ₩27,650 | ₩26,516 | ₩26,529 | -1.95% | 1229만 |
|---|
| 2026.04.27 | ₩26,469 | ₩27,457 | ₩26,443 | ₩27,130 | +2.50% | 938.9만 |
|---|
| 2026.04.24 | ₩26,316 | ₩26,596 | ₩25,982 | ₩26,583 | +1.01% | 1158.5만 |
|---|
| 2026.04.23 | ₩27,103 | ₩27,143 | ₩25,982 | ₩26,409 | -2.56% | 899.4만 |
|---|
| 2026.04.22 | ₩27,730 | ₩27,991 | ₩27,437 | ₩27,517 | -0.77% | 978.3만 |
|---|
| 2026.04.21 | ₩27,784 | ₩28,204 | ₩27,223 | ₩27,517 | -0.96% | 1106.6만 |
|---|
| 2026.04.20 | ₩26,756 | ₩27,637 | ₩26,383 | ₩27,544 | +2.94% | 1107만 |
|---|
| 2026.04.17 | ₩26,843 | ₩27,310 | ₩26,610 | ₩26,850 | +0.02% | 1515.8만 |
|---|
| 2026.04.16 | ₩27,357 | ₩27,464 | ₩26,610 | ₩26,850 | -1.85% | 1459만 |
|---|
| 2026.04.15 | ₩25,022 | ₩27,357 | ₩25,022 | ₩27,050 | +8.11% | 2484.5만 |
|---|
| 2026.04.14 | ₩24,688 | ₩24,980 | ₩24,261 | ₩24,955 | +1.08% | 1096.6만 |
|---|
| 2026.04.13 | ₩23,447 | ₩24,154 | ₩23,127 | ₩24,047 | +2.56% | 1192.4만 |
|---|
| 2026.04.10 | ₩24,021 | ₩24,114 | ₩23,273 | ₩23,514 | -2.11% | 1463.1만 |
|---|
| 2026.04.09 | ₩24,021 | ₩24,154 | ₩23,547 | ₩23,941 | -0.33% | 1376.5만 |
|---|
| 2026.04.08 | ₩24,995 | ₩25,142 | ₩24,087 | ₩24,154 | -3.36% | 1404.4만 |
|---|
| 2026.04.07 | ₩24,381 | ₩24,608 | ₩24,074 | ₩24,288 | -0.38% | 995.2만 |
|---|
| 2026.04.06 | ₩24,248 | ₩24,728 | ₩24,161 | ₩24,354 | +0.44% | 1388.3만 |
|---|
| 2026.04.02 | ₩24,368 | ₩24,821 | ₩23,874 | ₩24,261 | -0.44% | 1451.9만 |
|---|
| 2026.04.01 | ₩24,408 | ₩24,928 | ₩23,967 | ₩24,408 | 0.00% | 1730.9만 |
|---|
| 2026.03.31 | ₩24,221 | ₩24,815 | ₩24,061 | ₩24,474 | +1.05% | 1648.8만 |
|---|
| 2026.03.30 | ₩23,780 | ₩24,461 | ₩23,714 | ₩24,034 | +1.07% | 1879.6만 |
|---|
| 2026.03.27 | ₩23,740 | ₩24,034 | ₩23,353 | ₩23,700 | -0.17% | 1631.4만 |
|---|
| 2026.03.26 | ₩24,414 | ₩25,128 | ₩23,714 | ₩23,967 | -1.83% | 1875.9만 |
|---|
| 2026.03.25 | ₩24,928 | ₩25,335 | ₩24,448 | ₩24,928 | 0.00% | 1314.4만 |
|---|
| 2026.03.24 | ₩25,142 | ₩25,155 | ₩24,234 | ₩24,541 | -2.39% | 2258.3만 |
|---|
| 2026.03.23 | ₩25,208 | ₩25,655 | ₩24,901 | ₩25,248 | +0.16% | 1562.7만 |
|---|
| 2026.03.20 | ₩24,701 | ₩25,355 | ₩24,614 | ₩24,928 | +0.92% | 2680.3만 |
|---|
| 2026.03.19 | ₩24,601 | ₩25,582 | ₩24,581 | ₩24,901 | +1.22% | 1556.5만 |
|---|
| 2026.03.18 | ₩24,574 | ₩25,355 | ₩24,448 | ₩25,048 | +1.93% | 1698.2만 |
|---|
| 2026.03.17 | ₩24,514 | ₩25,429 | ₩24,514 | ₩24,768 | +1.03% | 1883.1만 |
|---|
| 2026.03.16 | ₩24,207 | ₩25,235 | ₩24,194 | ₩24,381 | +0.72% | 2436.1만 |
|---|
| 2026.03.13 | ₩24,381 | ₩25,028 | ₩23,794 | ₩24,261 | -0.49% | 2058만 |
|---|
| 2026.03.12 | ₩25,108 | ₩25,622 | ₩24,127 | ₩24,141 | -3.85% | 2918.6만 |
|---|
| 2026.03.11 | ₩26,116 | ₩26,329 | ₩25,175 | ₩25,862 | -0.97% | 1918.9만 |
|---|
| 2026.03.10 | ₩26,396 | ₩26,436 | ₩25,635 | ₩25,849 | -2.07% | 1919.9만 |
|---|
| 2026.03.09 | ₩26,223 | ₩26,569 | ₩25,755 | ₩26,223 | 0.00% | 2230.7만 |
|---|
| 2026.03.06 | ₩26,236 | ₩26,763 | ₩25,782 | ₩26,703 | +1.78% | 2044.8만 |
|---|
| 2026.03.05 | ₩25,849 | ₩26,610 | ₩25,529 | ₩26,356 | +1.96% | 2631.2만 |
|---|
| 2026.03.04 | ₩25,489 | ₩26,236 | ₩25,222 | ₩25,862 | +1.47% | 2592.9만 |
|---|
| 2026.03.03 | ₩24,461 | ₩25,816 | ₩24,087 | ₩25,489 | +4.20% | 3923.1만 |
|---|
| 2026.03.02 | ₩22,166 | ₩23,367 | ₩22,152 | ₩23,327 | +5.24% | 1474만 |
|---|
| 2026.02.27 | ₩23,260 | ₩23,554 | ₩22,673 | ₩22,860 | -1.72% | 1883.9만 |
|---|
| 2026.02.26 | ₩23,647 | ₩24,336 | ₩23,634 | ₩23,767 | +0.51% | 1752.9만 |
|---|
| 2026.02.25 | ₩22,633 | ₩23,467 | ₩22,479 | ₩23,447 | +3.60% | 1675.8만 |
|---|
| 2026.02.24 | ₩22,232 | ₩22,980 | ₩22,172 | ₩22,619 | +1.74% | 2207.7만 |
|---|
| 2026.02.23 | ₩23,353 | ₩23,847 | ₩22,006 | ₩22,272 | -4.63% | 2329.5만 |
|---|
| 2026.02.20 | ₩22,379 | ₩23,847 | ₩22,286 | ₩23,714 | +5.96% | 3472.4만 |
|---|
| 2026.02.19 | ₩21,765 | ₩22,459 | ₩21,619 | ₩22,379 | +2.82% | 3190.2만 |
|---|
| 2026.02.18 | ₩20,684 | ₩22,126 | ₩20,578 | ₩21,859 | +5.68% | 3194.1만 |
|---|
| 2026.02.17 | ₩20,464 | ₩21,318 | ₩19,777 | ₩20,698 | +1.14% | 2739.4만 |
|---|
| 2026.02.13 | ₩19,123 | ₩20,664 | ₩18,469 | ₩20,578 | +7.61% | 6908.7만 |
|---|
| 2026.02.12 | ₩25,462 | ₩25,609 | ₩24,394 | ₩24,741 | -2.83% | 2963.4만 |
|---|
| 2026.02.11 | ₩27,050 | ₩27,357 | ₩25,442 | ₩25,475 | -5.82% | 1503.2만 |
|---|
| 2026.02.10 | ₩27,263 | ₩27,771 | ₩27,010 | ₩27,130 | -0.49% | 1418.7만 |
|---|
| 2026.02.09 | ₩26,089 | ₩26,930 | ₩25,862 | ₩26,876 | +3.02% | 1477.3만 |
|---|
| 2026.02.06 | ₩26,062 | ₩26,596 | ₩25,422 | ₩26,156 | +0.36% | 1409.2만 |
|---|
| 2026.02.05 | ₩26,449 | ₩26,796 | ₩25,622 | ₩25,782 | -2.52% | 1336.3만 |
|---|
| 2026.02.04 | ₩27,424 | ₩27,504 | ₩26,416 | ₩26,516 | -3.31% | 2132.6만 |
|---|
| 2026.02.03 | ₩29,105 | ₩29,212 | ₩26,836 | ₩27,717 | -4.77% | 1821.6만 |
|---|
| 2026.02.02 | ₩29,439 | ₩29,866 | ₩29,052 | ₩29,359 | -0.27% | 1117.3만 |
|---|
| 2026.01.30 | ₩29,425 | ₩29,879 | ₩29,278 | ₩29,532 | +0.36% | 1170.9만 |
|---|
| 2026.01.29 | ₩30,693 | ₩30,760 | ₩29,132 | ₩29,826 | -2.83% | 3088.7만 |
|---|
| 2026.01.28 | ₩31,574 | ₩31,774 | ₩30,026 | ₩30,106 | -4.65% | 2753.5만 |
|---|
| 2026.01.27 | ₩33,362 | ₩33,402 | ₩30,989 | ₩31,240 | -6.36% | 3907.3만 |
|---|
| 2026.01.26 | ₩34,576 | ₩34,870 | ₩34,336 | ₩34,563 | -0.04% | 1202.5만 |
|---|
| 2026.01.23 | ₩34,309 | ₩35,217 | ₩34,176 | ₩34,576 | +0.78% | 988.5만 |
|---|
| 2026.01.22 | ₩34,003 | ₩34,283 | ₩33,669 | ₩34,229 | +0.67% | 1141만 |
|---|
| 2026.01.21 | ₩34,229 | ₩34,443 | ₩33,175 | ₩33,349 | -2.57% | 1488.6만 |
|---|
| 2026.01.20 | ₩34,016 | ₩34,516 | ₩33,696 | ₩33,882 | -0.39% | 1293.1만 |
|---|
| 2026.01.16 | ₩35,791 | ₩35,871 | ₩34,510 | ₩34,576 | -3.39% | 1078.9만 |
|---|
| 2026.01.15 | ₩36,458 | ₩36,498 | ₩35,704 | ₩35,751 | -1.94% | 882.4만 |
|---|
| 2026.01.14 | ₩36,605 | ₩36,625 | ₩35,871 | ₩36,124 | -1.31% | 1016.8만 |
|---|
| 2026.01.13 | ₩35,978 | ₩37,012 | ₩35,817 | ₩36,792 | +2.26% | 1448.1만 |
|---|
| 2026.01.12 | ₩36,058 | ₩36,618 | ₩35,777 | ₩35,791 | -0.74% | 1026.4만 |
|---|
| 2026.01.09 | ₩36,084 | ₩36,271 | ₩35,384 | ₩36,218 | +0.37% | 796.2만 |
|---|
| 2026.01.08 | ₩36,698 | ₩36,898 | ₩35,617 | ₩35,764 | -2.55% | 1254.7만 |
|---|
| 2026.01.07 | ₩36,218 | ₩36,932 | ₩35,664 | ₩36,685 | +1.29% | 1092.4만 |
|---|
| 2026.01.06 | ₩35,924 | ₩36,311 | ₩35,757 | ₩36,124 | +0.56% | 1003.2만 |
|---|
| 2026.01.05 | ₩35,764 | ₩35,837 | ₩34,943 | ₩35,364 | -1.12% | 1351.2만 |
|---|
| 2026.01.02 | ₩34,937 | ₩35,984 | ₩34,630 | ₩35,444 | +1.45% | 1778.9만 |
|---|
| 2025.12.31 | ₩34,737 | ₩34,737 | ₩34,350 | ₩34,550 | -0.54% | 877.5만 |
|---|
| 2025.12.30 | ₩34,416 | ₩35,118 | ₩34,329 | ₩34,737 | +0.93% | 980.2만 |
|---|
| 2025.12.29 | ₩34,696 | ₩34,783 | ₩34,296 | ₩34,536 | -0.46% | 1142.5만 |
|---|
| 2025.12.26 | ₩34,790 | ₩35,023 | ₩34,690 | ₩34,883 | +0.27% | 542.6만 |
|---|
| 2025.12.24 | ₩34,656 | ₩34,910 | ₩34,383 | ₩34,870 | +0.62% | 439.2만 |
|---|
| 2025.12.23 | ₩34,803 | ₩35,037 | ₩34,276 | ₩34,723 | -0.23% | 1025만 |
|---|
| 2025.12.22 | ₩35,097 | ₩35,537 | ₩34,857 | ₩35,217 | +0.34% | 1010.5만 |
|---|
| 2025.12.19 | ₩34,843 | ₩35,324 | ₩34,316 | ₩34,803 | -0.11% | 8582.8만 |
|---|
| 2025.12.18 | ₩34,696 | ₩35,691 | ₩34,696 | ₩35,017 | +0.92% | 1402.4만 |
|---|
| 2025.12.17 | ₩34,403 | ₩35,224 | ₩34,256 | ₩34,536 | +0.39% | 1835.1만 |
|---|
| 2025.12.16 | ₩34,163 | ₩34,656 | ₩34,056 | ₩34,403 | +0.70% | 1570.1만 |
|---|
| 2025.12.15 | ₩34,710 | ₩34,923 | ₩33,956 | ₩34,376 | -0.96% | 1540.5만 |
|---|
| 2025.12.12 | ₩35,898 | ₩36,111 | ₩34,550 | ₩34,683 | -3.38% | 2056.8만 |
|---|
| 2025.12.11 | ₩36,698 | ₩37,179 | ₩35,824 | ₩35,871 | -2.25% | 1512.1만 |
|---|
| 2025.12.10 | ₩36,258 | ₩37,312 | ₩35,978 | ₩37,085 | +2.28% | 1388.6만 |
|---|
| 2025.12.09 | ₩35,898 | ₩36,631 | ₩35,711 | ₩36,271 | +1.04% | 1038.8만 |
|---|
| 2025.12.08 | ₩36,431 | ₩36,558 | ₩35,524 | ₩36,231 | -0.55% | 2836.9만 |
|---|
| 2025.12.05 | ₩35,764 | ₩36,518 | ₩35,337 | ₩35,697 | -0.19% | 1653.2만 |
|---|
| 2025.12.04 | ₩36,898 | ₩36,898 | ₩36,011 | ₩36,338 | -1.52% | 951.9만 |
|---|
| 2025.12.03 | ₩35,911 | ₩36,812 | ₩35,751 | ₩36,578 | +1.86% | 1167.2만 |
|---|
| 2025.12.02 | ₩35,911 | ₩36,224 | ₩35,537 | ₩35,884 | -0.07% | 1198.9만 |
|---|
| 2025.12.01 | ₩34,430 | ₩36,305 | ₩34,430 | ₩35,817 | +4.03% | 1331.7만 |
|---|
| 2025.11.28 | ₩34,350 | ₩35,224 | ₩34,276 | ₩34,857 | +1.48% | 485.7만 |
|---|
| 2025.11.26 | ₩34,043 | ₩34,483 | ₩33,756 | ₩34,123 | +0.24% | 988.4만 |
|---|
| 2025.11.25 | ₩33,402 | ₩34,089 | ₩33,218 | ₩34,043 | +1.92% | 826.9만 |
|---|
| 2025.11.24 | ₩33,375 | ₩33,562 | ₩33,055 | ₩33,082 | -0.88% | 1351.8만 |
|---|
| 2025.11.21 | ₩33,322 | ₩33,549 | ₩32,516 | ₩33,309 | -0.04% | 1297.4만 |
|---|
| 2025.11.20 | ₩34,363 | ₩34,483 | ₩32,859 | ₩33,108 | -3.65% | 1225.3만 |
|---|
| 2025.11.19 | ₩34,430 | ₩34,523 | ₩33,522 | ₩34,016 | -1.20% | 985.2만 |
|---|
| 2025.11.18 | ₩33,722 | ₩34,910 | ₩33,455 | ₩34,390 | +1.98% | 1227.8만 |
|---|
| 2025.11.17 | ₩35,551 | ₩35,584 | ₩33,889 | ₩34,056 | -4.20% | 1339.9만 |
|---|
| 2025.11.14 | ₩34,803 | ₩35,757 | ₩34,648 | ₩35,524 | +2.07% | 2341.1만 |
|---|
| 2025.11.13 | ₩36,151 | ₩36,985 | ₩35,551 | ₩35,724 | -1.18% | 1612만 |
|---|
| 2025.11.12 | ₩36,738 | ₩37,185 | ₩36,191 | ₩36,458 | -0.76% | 1209.7만 |
|---|
| 2025.11.11 | ₩35,978 | ₩36,685 | ₩35,631 | ₩36,511 | +1.48% | 1334.6만 |
|---|
| 2025.11.10 | ₩36,325 | ₩36,805 | ₩35,958 | ₩36,044 | -0.77% | 2613.5만 |
|---|
| 2025.11.07 | ₩34,897 | ₩36,171 | ₩34,523 | ₩36,151 | +3.59% | 2447.9만 |
|---|
| 2025.11.06 | ₩34,803 | ₩36,478 | ₩34,777 | ₩35,070 | +0.77% | 3257.3만 |
|---|
| 2025.11.05 | ₩35,110 | ₩35,791 | ₩33,762 | ₩34,363 | -2.13% | 7548만 |
|---|
| 2025.11.04 | ₩43,611 | ₩44,505 | ₩43,371 | ₩43,918 | +0.70% | 1974.4만 |
|---|
| 2025.11.03 | ₩44,478 | ₩45,532 | ₩43,784 | ₩44,972 | +1.11% | 1164.6만 |
|---|
| 2025.10.31 | ₩43,758 | ₩44,798 | ₩43,704 | ₩44,171 | +0.95% | 1535.1만 |
|---|
| 2025.10.30 | ₩43,250 | ₩44,031 | ₩42,743 | ₩43,384 | +0.31% | 1067.9만 |
|---|
| 2025.10.29 | ₩44,038 | ₩44,618 | ₩43,351 | ₩43,784 | -0.58% | 1005.8만 |
|---|
| 2025.10.28 | ₩45,399 | ₩46,093 | ₩44,198 | ₩44,305 | -2.41% | 1341.8만 |
|---|
| 2025.10.27 | ₩46,093 | ₩47,267 | ₩45,906 | ₩47,027 | +2.03% | 785.9만 |
|---|
| 2025.10.24 | ₩45,372 | ₩45,773 | ₩44,798 | ₩45,332 | -0.09% | 795.6만 |
|---|
| 2025.10.23 | ₩44,171 | ₩44,745 | ₩43,866 | ₩44,638 | +1.06% | 616.5만 |
|---|
| 2025.10.22 | ₩44,959 | ₩45,132 | ₩43,744 | ₩44,024 | -2.08% | 828.7만 |
|---|
| 2025.10.21 | ₩43,998 | ₩45,372 | ₩43,878 | ₩45,039 | +2.37% | 723만 |
|---|
| 2025.10.20 | ₩43,624 | ₩44,371 | ₩43,571 | ₩43,904 | +0.64% | 795.1만 |
|---|
| 2025.10.17 | ₩42,877 | ₩43,557 | ₩42,650 | ₩43,224 | +0.81% | 770.8만 |
|---|
| 2025.10.16 | ₩44,438 | ₩45,587 | ₩43,057 | ₩43,491 | -2.13% | 875.2만 |
|---|
| 2025.10.15 | ₩45,079 | ₩45,706 | ₩43,864 | ₩44,478 | -1.33% | 1212.5만 |
|---|
| 2025.10.14 | ₩42,290 | ₩44,823 | ₩42,156 | ₩44,198 | +4.51% | 1701.4만 |
|---|
| 2025.10.13 | ₩41,356 | ₩43,090 | ₩40,982 | ₩43,064 | +4.13% | 1094만 |
|---|
| 2025.10.10 | ₩42,503 | ₩42,770 | ₩40,395 | ₩40,568 | -4.55% | 940.9만 |
|---|