시장 데이터를 불러오는 중
전체 종목
PennantPark Investment Corporation Common Stock 과거 주가
PennantPark Investment Corporation Common Stock · PNNT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PennantPark Investment Corporation Common Stock · PNNT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,307 | ₩4,333 | ₩4,213 | ₩4,266 | -0.93% | 43.9만 |
| 2026.10.08 | ₩4,280 | ₩4,347 | ₩4,240 | ₩4,307 | +0.63% | 30.9만 |
| 2026.10.07 | ₩4,307 | ₩4,333 | ₩4,226 | ₩4,266 | -0.93% | 48.5만 |
| 2026.10.06 | ₩4,360 | ₩4,374 | ₩4,307 | ₩4,307 | -1.23% | 40.3만 |
| 2026.10.05 | ₩4,387 | ₩4,414 | ₩4,320 | ₩4,333 | -1.22% | 60.5만 |
| 2026.10.02 | ₩4,494 | ₩4,521 | ₩4,360 | ₩4,360 | -2.99% | 44.8만 |
| 2026.10.01 | ₩4,427 | ₩4,494 | ₩4,414 | ₩4,454 | +0.61% | 63.2만 |
| 2026.09.30 | ₩4,508 | ₩4,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,427 |
| -1.79% |
| 69.7만 |
| 2026.09.29 | ₩4,427 | ₩4,548 | ₩4,427 | ₩4,481 | +1.21% | 39만 |
|---|
| 2026.09.28 | ₩4,454 | ₩4,468 | ₩4,374 | ₩4,414 | -0.90% | 40.9만 |
|---|
| 2026.09.25 | ₩4,481 | ₩4,481 | ₩4,414 | ₩4,454 | -0.60% | 37.2만 |
|---|
| 2026.09.24 | ₩4,562 | ₩4,588 | ₩4,468 | ₩4,494 | -1.47% | 36.1만 |
|---|
| 2026.09.23 | ₩4,615 | ₩4,642 | ₩4,521 | ₩4,575 | -0.87% | 33.5만 |
|---|
| 2026.09.22 | ₩4,642 | ₩4,696 | ₩4,575 | ₩4,615 | -0.58% | 51.7만 |
|---|
| 2026.09.21 | ₩4,588 | ₩4,709 | ₩4,575 | ₩4,629 | +0.88% | 52.9만 |
|---|
| 2026.09.18 | ₩4,749 | ₩4,803 | ₩4,562 | ₩4,562 | -3.95% | 143.2만 |
|---|
| 2026.09.17 | ₩4,709 | ₩4,857 | ₩4,709 | ₩4,803 | +1.99% | 36.2만 |
|---|
| 2026.09.16 | ₩4,696 | ₩4,749 | ₩4,642 | ₩4,669 | -0.57% | 39.4만 |
|---|
| 2026.09.15 | ₩4,763 | ₩4,803 | ₩4,655 | ₩4,682 | -1.69% | 41.3만 |
|---|
| 2026.09.14 | ₩4,776 | ₩4,870 | ₩4,763 | ₩4,830 | +1.12% | 82.6만 |
|---|
| 2026.09.11 | ₩4,830 | ₩4,830 | ₩4,763 | ₩4,803 | -0.56% | 46.7만 |
|---|
| 2026.09.10 | ₩4,830 | ₩4,830 | ₩4,749 | ₩4,749 | -1.67% | 35.4만 |
|---|
| 2026.09.09 | ₩4,937 | ₩4,951 | ₩4,803 | ₩4,816 | -2.45% | 38.5만 |
|---|
| 2026.09.08 | ₩5,018 | ₩5,031 | ₩4,883 | ₩4,910 | -2.14% | 66.2만 |
|---|
| 2026.09.04 | ₩5,004 | ₩5,031 | ₩4,964 | ₩5,018 | +0.27% | 60.3만 |
|---|
| 2026.09.03 | ₩5,071 | ₩5,098 | ₩4,951 | ₩5,018 | -1.06% | 45.5만 |
|---|
| 2026.09.02 | ₩5,004 | ₩5,071 | ₩4,924 | ₩4,964 | -0.80% | 54.3만 |
|---|
| 2026.09.01 | ₩5,031 | ₩5,071 | ₩4,937 | ₩5,004 | -0.53% | 118.7만 |
|---|
| 2026.08.31 | ₩4,951 | ₩5,152 | ₩4,951 | ₩5,031 | +1.63% | 95.4만 |
|---|
| 2026.08.28 | ₩5,018 | ₩5,071 | ₩4,964 | ₩4,964 | -1.07% | 31.3만 |
|---|
| 2026.08.27 | ₩5,058 | ₩5,085 | ₩4,991 | ₩5,018 | -0.80% | 40.1만 |
|---|
| 2026.08.26 | ₩5,098 | ₩5,179 | ₩5,031 | ₩5,044 | -1.05% | 45.9만 |
|---|
| 2026.08.25 | ₩5,071 | ₩5,138 | ₩5,058 | ₩5,112 | +0.79% | 45.4만 |
|---|
| 2026.08.24 | ₩5,018 | ₩5,071 | ₩5,004 | ₩5,058 | +0.80% | 18.9만 |
|---|
| 2026.08.21 | ₩4,964 | ₩5,031 | ₩4,937 | ₩5,004 | +0.81% | 18만 |
|---|
| 2026.08.20 | ₩5,004 | ₩5,058 | ₩4,910 | ₩4,937 | -1.34% | 41.4만 |
|---|
| 2026.08.19 | ₩4,910 | ₩5,098 | ₩4,910 | ₩5,044 | +2.73% | 48만 |
|---|
| 2026.08.18 | ₩4,830 | ₩4,964 | ₩4,830 | ₩4,924 | +1.94% | 24.6만 |
|---|
| 2026.08.17 | ₩4,964 | ₩4,964 | ₩4,843 | ₩4,870 | -1.89% | 50만 |
|---|
| 2026.08.14 | ₩5,058 | ₩5,071 | ₩4,977 | ₩4,991 | -1.33% | 34.1만 |
|---|
| 2026.08.13 | ₩5,125 | ₩5,232 | ₩5,085 | ₩5,125 | 0.00% | 71.6만 |
|---|
| 2026.08.12 | ₩4,991 | ₩5,125 | ₩4,964 | ₩5,125 | +2.69% | 57.3만 |
|---|
| 2026.08.11 | ₩5,058 | ₩5,112 | ₩4,897 | ₩5,018 | -0.80% | 95.9만 |
|---|
| 2026.08.10 | ₩4,937 | ₩5,044 | ₩4,910 | ₩4,977 | +0.82% | 116만 |
|---|
| 2026.08.07 | ₩4,897 | ₩5,004 | ₩4,870 | ₩4,951 | +1.10% | 47.4만 |
|---|
| 2026.08.06 | ₩4,669 | ₩4,951 | ₩4,669 | ₩4,857 | +4.02% | 77.6만 |
|---|
| 2026.08.05 | ₩4,763 | ₩4,763 | ₩4,615 | ₩4,669 | -1.97% | 30.7만 |
|---|
| 2026.08.04 | ₩4,548 | ₩4,749 | ₩4,548 | ₩4,723 | +3.83% | 64.4만 |
|---|
| 2026.08.03 | ₩4,468 | ₩4,588 | ₩4,468 | ₩4,575 | +2.40% | 52.5만 |
|---|
| 2026.07.31 | ₩4,454 | ₩4,535 | ₩4,401 | ₩4,414 | -0.90% | 58.5만 |
|---|
| 2026.07.30 | ₩4,535 | ₩4,548 | ₩4,360 | ₩4,468 | -1.48% | 53.7만 |
|---|
| 2026.07.29 | ₩4,494 | ₩4,615 | ₩4,494 | ₩4,521 | +0.60% | 79.5만 |
|---|
| 2026.07.28 | ₩4,508 | ₩4,575 | ₩4,481 | ₩4,535 | +0.60% | 34.4만 |
|---|
| 2026.07.27 | ₩4,481 | ₩4,575 | ₩4,481 | ₩4,508 | +0.60% | 39.5만 |
|---|
| 2026.07.24 | ₩4,347 | ₩4,427 | ₩4,347 | ₩4,414 | +1.54% | 45.2만 |
|---|
| 2026.07.23 | ₩4,374 | ₩4,401 | ₩4,320 | ₩4,347 | -0.61% | 60만 |
|---|
| 2026.07.22 | ₩4,481 | ₩4,494 | ₩4,374 | ₩4,374 | -2.40% | 54.1만 |
|---|
| 2026.07.21 | ₩4,333 | ₩4,521 | ₩4,333 | ₩4,481 | +3.41% | 51.9만 |
|---|
| 2026.07.20 | ₩4,481 | ₩4,521 | ₩4,280 | ₩4,333 | -3.29% | 123.8만 |
|---|
| 2026.07.17 | ₩4,615 | ₩4,669 | ₩4,468 | ₩4,494 | -2.62% | 58.3만 |
|---|
| 2026.07.16 | ₩4,494 | ₩4,642 | ₩4,481 | ₩4,615 | +2.69% | 54.9만 |
|---|
| 2026.07.15 | ₩4,602 | ₩4,602 | ₩4,508 | ₩4,521 | -1.75% | 62.8만 |
|---|
| 2026.07.14 | ₩4,602 | ₩4,642 | ₩4,521 | ₩4,521 | -1.75% | 70.3만 |
|---|
| 2026.07.13 | ₩4,642 | ₩4,696 | ₩4,548 | ₩4,588 | -1.16% | 61.5만 |
|---|
| 2026.07.10 | ₩4,562 | ₩4,696 | ₩4,562 | ₩4,615 | +1.18% | 49.9만 |
|---|
| 2026.07.09 | ₩4,575 | ₩4,575 | ₩4,508 | ₩4,562 | -0.29% | 51.5만 |
|---|
| 2026.07.08 | ₩4,494 | ₩4,575 | ₩4,468 | ₩4,535 | +0.90% | 54.4만 |
|---|
| 2026.07.07 | ₩4,629 | ₩4,682 | ₩4,508 | ₩4,521 | -2.32% | 86만 |
|---|
| 2026.07.06 | ₩4,655 | ₩4,749 | ₩4,588 | ₩4,602 | -1.15% | 65.9만 |
|---|
| 2026.07.02 | ₩4,723 | ₩4,763 | ₩4,575 | ₩4,629 | -1.99% | 74.3만 |
|---|
| 2026.07.01 | ₩4,642 | ₩4,816 | ₩4,642 | ₩4,696 | +1.16% | 61.5만 |
|---|
| 2026.06.30 | ₩4,629 | ₩4,709 | ₩4,629 | ₩4,655 | +0.58% | 43.4만 |
|---|
| 2026.06.29 | ₩4,535 | ₩4,655 | ₩4,535 | ₩4,615 | +1.78% | 38.5만 |
|---|
| 2026.06.26 | ₩4,468 | ₩4,562 | ₩4,454 | ₩4,494 | +0.60% | 192.4만 |
|---|
| 2026.06.25 | ₩4,521 | ₩4,548 | ₩4,427 | ₩4,441 | -1.78% | 115.3만 |
|---|
| 2026.06.24 | ₩4,629 | ₩4,629 | ₩4,521 | ₩4,535 | -2.03% | 49.6만 |
|---|
| 2026.06.23 | ₩4,454 | ₩4,655 | ₩4,454 | ₩4,629 | +3.92% | 55.6만 |
|---|
| 2026.06.22 | ₩4,602 | ₩4,669 | ₩4,481 | ₩4,481 | -2.62% | 125.5만 |
|---|
| 2026.06.18 | ₩4,816 | ₩4,910 | ₩4,602 | ₩4,602 | -4.46% | 283.6만 |
|---|
| 2026.06.17 | ₩4,937 | ₩5,018 | ₩4,830 | ₩4,830 | -2.17% | 108.4만 |
|---|
| 2026.06.16 | ₩4,977 | ₩5,071 | ₩4,937 | ₩4,977 | 0.00% | 75.8만 |
|---|
| 2026.06.15 | ₩5,125 | ₩5,259 | ₩4,964 | ₩4,964 | -3.14% | 107.3만 |
|---|
| 2026.06.12 | ₩5,152 | ₩5,192 | ₩5,085 | ₩5,165 | +0.26% | 67.5만 |
|---|
| 2026.06.11 | ₩5,071 | ₩5,112 | ₩5,018 | ₩5,085 | +0.26% | 64.9만 |
|---|
| 2026.06.10 | ₩5,058 | ₩5,152 | ₩5,044 | ₩5,044 | -0.27% | 59.8만 |
|---|
| 2026.06.09 | ₩5,125 | ₩5,205 | ₩5,031 | ₩5,085 | -0.79% | 61.6만 |
|---|
| 2026.06.08 | ₩5,179 | ₩5,219 | ₩5,044 | ₩5,112 | -1.30% | 68.2만 |
|---|
| 2026.06.05 | ₩5,393 | ₩5,407 | ₩5,112 | ₩5,179 | -3.98% | 76.7만 |
|---|
| 2026.06.04 | ₩5,259 | ₩5,434 | ₩5,232 | ₩5,407 | +2.81% | 73.3만 |
|---|
| 2026.06.03 | ₩5,299 | ₩5,299 | ₩5,152 | ₩5,219 | -1.52% | 69.8만 |
|---|
| 2026.06.02 | ₩5,259 | ₩5,340 | ₩5,219 | ₩5,326 | +1.28% | 38.8만 |
|---|
| 2026.06.01 | ₩5,219 | ₩5,340 | ₩5,205 | ₩5,286 | +1.29% | 59.5만 |
|---|
| 2026.05.29 | ₩5,286 | ₩5,366 | ₩5,219 | ₩5,246 | -0.76% | 58.7만 |
|---|
| 2026.05.28 | ₩5,179 | ₩5,366 | ₩5,179 | ₩5,246 | +1.30% | 81.7만 |
|---|
| 2026.05.27 | ₩5,165 | ₩5,326 | ₩5,165 | ₩5,246 | +1.56% | 81.2만 |
|---|
| 2026.05.26 | ₩5,112 | ₩5,259 | ₩5,098 | ₩5,152 | +0.79% | 86.2만 |
|---|
| 2026.05.22 | ₩4,977 | ₩5,138 | ₩4,843 | ₩5,098 | +2.43% | 188.2만 |
|---|
| 2026.05.21 | ₩5,098 | ₩5,112 | ₩4,937 | ₩4,964 | -2.63% | 170.5만 |
|---|
| 2026.05.20 | ₩5,018 | ₩5,246 | ₩4,937 | ₩5,138 | +2.41% | 201.9만 |
|---|
| 2026.05.19 | ₩5,407 | ₩5,434 | ₩5,179 | ₩5,179 | -4.22% | 117.7만 |
|---|
| 2026.05.18 | ₩5,434 | ₩5,568 | ₩5,393 | ₩5,460 | +0.49% | 101.8만 |
|---|
| 2026.05.15 | ₩5,514 | ₩5,568 | ₩5,474 | ₩5,487 | -0.49% | 94.1만 |
|---|
| 2026.05.14 | ₩5,809 | ₩5,823 | ₩5,675 | ₩5,675 | -2.31% | 61.6만 |
|---|
| 2026.05.13 | ₩5,997 | ₩5,997 | ₩5,715 | ₩5,756 | -4.03% | 104만 |
|---|
| 2026.05.12 | ₩5,568 | ₩5,769 | ₩5,568 | ₩5,742 | +3.13% | 96.9만 |
|---|
| 2026.05.11 | ₩6,078 | ₩6,104 | ₩5,514 | ₩5,554 | -8.61% | 168.9만 |
|---|
| 2026.05.08 | ₩6,319 | ₩6,507 | ₩6,118 | ₩6,131 | -2.97% | 126.7만 |
|---|
| 2026.05.07 | ₩6,453 | ₩6,547 | ₩6,386 | ₩6,426 | -0.42% | 51.3만 |
|---|
| 2026.05.06 | ₩6,561 | ₩6,601 | ₩6,373 | ₩6,493 | -1.02% | 60.9만 |
|---|
| 2026.05.05 | ₩6,507 | ₩6,534 | ₩6,386 | ₩6,520 | +0.21% | 29.8만 |
|---|
| 2026.05.04 | ₩6,346 | ₩6,493 | ₩6,346 | ₩6,467 | +1.90% | 47.3만 |
|---|
| 2026.05.01 | ₩6,346 | ₩6,467 | ₩6,346 | ₩6,400 | +0.85% | 51.1만 |
|---|
| 2026.04.30 | ₩6,171 | ₩6,373 | ₩6,171 | ₩6,306 | +2.17% | 47.9만 |
|---|
| 2026.04.29 | ₩6,171 | ₩6,225 | ₩6,131 | ₩6,171 | 0.00% | 29.5만 |
|---|
| 2026.04.28 | ₩6,118 | ₩6,225 | ₩6,104 | ₩6,225 | +1.75% | 36.6만 |
|---|
| 2026.04.27 | ₩6,064 | ₩6,171 | ₩6,064 | ₩6,091 | +0.44% | 48.5만 |
|---|
| 2026.04.24 | ₩6,104 | ₩6,171 | ₩6,091 | ₩6,104 | 0.00% | 34.6만 |
|---|
| 2026.04.23 | ₩6,225 | ₩6,265 | ₩6,064 | ₩6,118 | -1.72% | 51.5만 |
|---|
| 2026.04.22 | ₩6,212 | ₩6,292 | ₩6,198 | ₩6,225 | +0.22% | 38.3만 |
|---|
| 2026.04.21 | ₩6,292 | ₩6,346 | ₩6,131 | ₩6,158 | -2.13% | 46만 |
|---|
| 2026.04.20 | ₩6,332 | ₩6,413 | ₩6,265 | ₩6,265 | -1.06% | 35.4만 |
|---|
| 2026.04.17 | ₩6,279 | ₩6,440 | ₩6,279 | ₩6,386 | +1.71% | 79.5만 |
|---|
| 2026.04.16 | ₩6,171 | ₩6,252 | ₩6,145 | ₩6,185 | +0.22% | 63.8만 |
|---|
| 2026.04.15 | ₩6,078 | ₩6,265 | ₩6,078 | ₩6,198 | +1.99% | 69.4만 |
|---|
| 2026.04.14 | ₩6,131 | ₩6,252 | ₩6,131 | ₩6,171 | +0.66% | 58.4만 |
|---|
| 2026.04.13 | ₩5,943 | ₩6,104 | ₩5,903 | ₩6,064 | +2.03% | 47만 |
|---|
| 2026.04.10 | ₩6,037 | ₩6,104 | ₩5,984 | ₩5,984 | -0.89% | 56.5만 |
|---|
| 2026.04.09 | ₩6,064 | ₩6,104 | ₩5,997 | ₩6,010 | -0.88% | 83.9만 |
|---|
| 2026.04.08 | ₩6,198 | ₩6,292 | ₩6,064 | ₩6,104 | -1.52% | 76.7만 |
|---|
| 2026.04.07 | ₩6,051 | ₩6,131 | ₩6,024 | ₩6,024 | -0.44% | 45.1만 |
|---|
| 2026.04.06 | ₩5,943 | ₩6,104 | ₩5,943 | ₩6,078 | +2.26% | 76.4만 |
|---|
| 2026.04.02 | ₩5,756 | ₩6,010 | ₩5,756 | ₩5,970 | +3.73% | 110.5만 |
|---|
| 2026.04.01 | ₩6,037 | ₩6,064 | ₩5,863 | ₩5,863 | -2.89% | 97.8만 |
|---|
| 2026.03.31 | ₩5,957 | ₩6,064 | ₩5,903 | ₩6,024 | +1.13% | 94.7만 |
|---|
| 2026.03.30 | ₩5,876 | ₩5,957 | ₩5,756 | ₩5,876 | 0.00% | 71.2만 |
|---|
| 2026.03.27 | ₩6,037 | ₩6,078 | ₩5,836 | ₩5,849 | -3.11% | 81.6만 |
|---|
| 2026.03.26 | ₩6,078 | ₩6,239 | ₩6,051 | ₩6,051 | -0.44% | 68.2만 |
|---|
| 2026.03.25 | ₩6,198 | ₩6,279 | ₩6,158 | ₩6,185 | -0.22% | 51.2만 |
|---|
| 2026.03.24 | ₩6,239 | ₩6,265 | ₩6,118 | ₩6,158 | -1.29% | 69.7만 |
|---|
| 2026.03.23 | ₩6,265 | ₩6,346 | ₩6,091 | ₩6,306 | +0.64% | 86.5만 |
|---|
| 2026.03.20 | ₩6,453 | ₩6,467 | ₩6,064 | ₩6,064 | -6.03% | 188.8만 |
|---|
| 2026.03.19 | ₩6,453 | ₩6,574 | ₩6,386 | ₩6,440 | -0.21% | 85.9만 |
|---|
| 2026.03.18 | ₩6,373 | ₩6,614 | ₩6,373 | ₩6,547 | +2.74% | 119.2만 |
|---|
| 2026.03.17 | ₩6,265 | ₩6,493 | ₩6,225 | ₩6,413 | +2.36% | 86만 |
|---|
| 2026.03.16 | ₩6,145 | ₩6,279 | ₩6,118 | ₩6,239 | +1.53% | 86.2만 |
|---|
| 2026.03.13 | ₩6,319 | ₩6,386 | ₩6,212 | ₩6,239 | -1.27% | 58.7만 |
|---|
| 2026.03.12 | ₩6,359 | ₩6,413 | ₩6,225 | ₩6,239 | -1.90% | 81.3만 |
|---|
| 2026.03.11 | ₩6,547 | ₩6,628 | ₩6,359 | ₩6,400 | -2.25% | 78.7만 |
|---|
| 2026.03.10 | ₩6,493 | ₩6,654 | ₩6,386 | ₩6,547 | +0.83% | 99.2만 |
|---|
| 2026.03.09 | ₩6,440 | ₩6,520 | ₩6,225 | ₩6,467 | +0.42% | 132.8만 |
|---|
| 2026.03.06 | ₩6,708 | ₩6,708 | ₩6,534 | ₩6,534 | -2.60% | 68.2만 |
|---|
| 2026.03.05 | ₩6,802 | ₩6,923 | ₩6,748 | ₩6,775 | -0.39% | 44만 |
|---|
| 2026.03.04 | ₩6,802 | ₩6,909 | ₩6,748 | ₩6,829 | +0.39% | 62.6만 |
|---|
| 2026.03.03 | ₩6,722 | ₩6,829 | ₩6,641 | ₩6,789 | +1.00% | 81.8만 |
|---|
| 2026.03.02 | ₩6,574 | ₩6,883 | ₩6,520 | ₩6,815 | +3.67% | 92.9만 |
|---|
| 2026.02.27 | ₩6,775 | ₩6,789 | ₩6,668 | ₩6,681 | -1.39% | 82.5만 |
|---|
| 2026.02.26 | ₩6,856 | ₩6,923 | ₩6,789 | ₩6,842 | -0.20% | 50.4만 |
|---|
| 2026.02.25 | ₩6,681 | ₩6,896 | ₩6,641 | ₩6,896 | +3.21% | 86.4만 |
|---|
| 2026.02.24 | ₩6,561 | ₩6,681 | ₩6,547 | ₩6,681 | +1.84% | 56.6만 |
|---|
| 2026.02.23 | ₩6,601 | ₩6,681 | ₩6,493 | ₩6,574 | -0.41% | 104.4만 |
|---|
| 2026.02.20 | ₩6,708 | ₩6,829 | ₩6,614 | ₩6,681 | -0.40% | 94.3만 |
|---|
| 2026.02.19 | ₩6,883 | ₩6,896 | ₩6,722 | ₩6,775 | -1.56% | 74.9만 |
|---|
| 2026.02.18 | ₩6,856 | ₩7,003 | ₩6,842 | ₩6,909 | +0.78% | 82.7만 |
|---|
| 2026.02.17 | ₩6,883 | ₩6,909 | ₩6,762 | ₩6,829 | -0.78% | 88.9만 |
|---|
| 2026.02.13 | ₩6,936 | ₩7,003 | ₩6,815 | ₩6,923 | -0.19% | 93.6만 |
|---|
| 2026.02.12 | ₩7,137 | ₩7,178 | ₩6,883 | ₩6,950 | -2.63% | 122.3만 |
|---|
| 2026.02.11 | ₩7,245 | ₩7,245 | ₩6,976 | ₩7,164 | -1.11% | 120.4만 |
|---|
| 2026.02.10 | ₩7,473 | ₩7,701 | ₩7,124 | ₩7,191 | -3.77% | 176.3만 |
|---|
| 2026.02.09 | ₩7,594 | ₩7,687 | ₩7,526 | ₩7,634 | +0.53% | 76.5만 |
|---|
| 2026.02.06 | ₩7,580 | ₩7,634 | ₩7,486 | ₩7,620 | +0.53% | 50.9만 |
|---|
| 2026.02.05 | ₩7,728 | ₩7,728 | ₩7,473 | ₩7,553 | -2.26% | 81.3만 |
|---|
| 2026.02.04 | ₩7,714 | ₩7,768 | ₩7,553 | ₩7,755 | +0.52% | 65.1만 |
|---|
| 2026.02.03 | ₩7,701 | ₩7,755 | ₩7,553 | ₩7,594 | -1.39% | 93.7만 |
|---|
| 2026.02.02 | ₩7,808 | ₩7,835 | ₩7,674 | ₩7,768 | -0.52% | 77만 |
|---|
| 2026.01.30 | ₩7,848 | ₩7,889 | ₩7,741 | ₩7,822 | -0.34% | 49.1만 |
|---|
| 2026.01.29 | ₩7,795 | ₩7,875 | ₩7,755 | ₩7,848 | +0.69% | 54.3만 |
|---|
| 2026.01.28 | ₩7,875 | ₩7,942 | ₩7,795 | ₩7,808 | -0.85% | 62.4만 |
|---|
| 2026.01.27 | ₩7,916 | ₩7,942 | ₩7,848 | ₩7,862 | -0.68% | 67.4만 |
|---|
| 2026.01.26 | ₩7,956 | ₩7,983 | ₩7,822 | ₩7,942 | -0.17% | 60.4만 |
|---|
| 2026.01.23 | ₩8,023 | ₩8,050 | ₩7,916 | ₩7,942 | -1.00% | 40.6만 |
|---|
| 2026.01.22 | ₩7,996 | ₩8,050 | ₩7,983 | ₩8,009 | +0.17% | 50.2만 |
|---|
| 2026.01.21 | ₩7,942 | ₩8,036 | ₩7,942 | ₩7,996 | +0.68% | 39.5만 |
|---|
| 2026.01.20 | ₩7,929 | ₩7,942 | ₩7,808 | ₩7,929 | 0.00% | 127.3만 |
|---|
| 2026.01.16 | ₩8,157 | ₩8,197 | ₩8,077 | ₩8,103 | -0.66% | 67.6만 |
|---|
| 2026.01.15 | ₩8,305 | ₩8,345 | ₩8,211 | ₩8,291 | -0.16% | 76.4만 |
|---|
| 2026.01.14 | ₩8,103 | ₩8,291 | ₩8,063 | ₩8,264 | +1.99% | 56.2만 |
|---|
| 2026.01.13 | ₩8,211 | ₩8,264 | ₩8,077 | ₩8,090 | -1.47% | 51.2만 |
|---|
| 2026.01.12 | ₩8,211 | ₩8,291 | ₩8,130 | ₩8,144 | -0.82% | 61.6만 |
|---|
| 2026.01.09 | ₩8,144 | ₩8,211 | ₩8,103 | ₩8,170 | +0.33% | 41.7만 |
|---|
| 2026.01.08 | ₩7,916 | ₩8,184 | ₩7,916 | ₩8,077 | +2.03% | 44만 |
|---|
| 2026.01.07 | ₩8,077 | ₩8,117 | ₩7,902 | ₩7,942 | -1.66% | 56.9만 |
|---|
| 2026.01.06 | ₩8,157 | ₩8,170 | ₩8,009 | ₩8,103 | -0.66% | 56만 |
|---|
| 2026.01.05 | ₩8,103 | ₩8,197 | ₩8,103 | ₩8,144 | +0.50% | 48.3만 |
|---|
| 2026.01.02 | ₩8,036 | ₩8,184 | ₩7,983 | ₩8,117 | +1.00% | 72.1만 |
|---|
| 2025.12.31 | ₩7,969 | ₩8,036 | ₩7,956 | ₩7,996 | +0.34% | 68.4만 |
|---|
| 2025.12.30 | ₩7,862 | ₩8,009 | ₩7,835 | ₩7,969 | +1.37% | 65.6만 |
|---|
| 2025.12.29 | ₩7,942 | ₩8,009 | ₩7,862 | ₩7,862 | -1.01% | 83.6만 |
|---|
| 2025.12.26 | ₩7,835 | ₩7,996 | ₩7,835 | ₩7,956 | +1.54% | 44.4만 |
|---|
| 2025.12.24 | ₩7,755 | ₩7,875 | ₩7,755 | ₩7,875 | +1.56% | 32.4만 |
|---|
| 2025.12.23 | ₩7,848 | ₩7,902 | ₩7,755 | ₩7,755 | -1.20% | 59.6만 |
|---|
| 2025.12.22 | ₩7,889 | ₩7,942 | ₩7,822 | ₩7,835 | -0.68% | 69.5만 |
|---|
| 2025.12.19 | ₩8,023 | ₩8,077 | ₩7,848 | ₩7,848 | -2.17% | 132.6만 |
|---|
| 2025.12.18 | ₩8,130 | ₩8,157 | ₩8,023 | ₩8,063 | -0.83% | 40.9만 |
|---|
| 2025.12.17 | ₩8,077 | ₩8,184 | ₩8,077 | ₩8,103 | +0.33% | 55.3만 |
|---|
| 2025.12.16 | ₩8,077 | ₩8,211 | ₩8,063 | ₩8,090 | +0.17% | 66만 |
|---|
| 2025.12.15 | ₩7,862 | ₩8,238 | ₩7,822 | ₩8,103 | +3.07% | 136.5만 |
|---|
| 2025.12.12 | ₩7,929 | ₩8,036 | ₩7,862 | ₩7,862 | -0.85% | 67.8만 |
|---|
| 2025.12.11 | ₩8,009 | ₩8,063 | ₩7,942 | ₩7,942 | -0.84% | 47.2만 |
|---|
| 2025.12.10 | ₩8,009 | ₩8,090 | ₩7,983 | ₩8,036 | +0.34% | 64.1만 |
|---|
| 2025.12.09 | ₩7,956 | ₩8,077 | ₩7,942 | ₩8,036 | +1.01% | 54.2만 |
|---|
| 2025.12.08 | ₩7,822 | ₩7,996 | ₩7,822 | ₩7,929 | +1.37% | 88만 |
|---|
| 2025.12.05 | ₩7,728 | ₩7,929 | ₩7,728 | ₩7,835 | +1.39% | 64.4만 |
|---|
| 2025.12.04 | ₩7,714 | ₩7,808 | ₩7,647 | ₩7,741 | +0.35% | 73.4만 |
|---|
| 2025.12.03 | ₩7,687 | ₩7,755 | ₩7,607 | ₩7,701 | +0.17% | 105.2만 |
|---|
| 2025.12.02 | ₩7,902 | ₩7,929 | ₩7,594 | ₩7,741 | -2.04% | 158.7만 |
|---|
| 2025.12.01 | ₩8,063 | ₩8,144 | ₩7,889 | ₩7,889 | -2.16% | 111.8만 |
|---|
| 2025.11.28 | ₩8,130 | ₩8,197 | ₩8,077 | ₩8,144 | +0.17% | 65.9만 |
|---|
| 2025.11.26 | ₩8,050 | ₩8,157 | ₩8,036 | ₩8,130 | +1.00% | 85.1만 |
|---|
| 2025.11.25 | ₩7,902 | ₩8,157 | ₩7,714 | ₩8,090 | +2.38% | 284만 |
|---|
| 2025.11.24 | ₩8,372 | ₩8,613 | ₩8,372 | ₩8,573 | +2.40% | 62.1만 |
|---|
| 2025.11.21 | ₩8,318 | ₩8,533 | ₩8,291 | ₩8,466 | +1.77% | 33만 |
|---|
| 2025.11.20 | ₩8,399 | ₩8,425 | ₩8,224 | ₩8,278 | -1.44% | 56.6만 |
|---|
| 2025.11.19 | ₩8,425 | ₩8,479 | ₩8,318 | ₩8,331 | -1.11% | 40.6만 |
|---|
| 2025.11.18 | ₩8,318 | ₩8,425 | ₩8,251 | ₩8,425 | +1.29% | 50만 |
|---|
| 2025.11.17 | ₩8,560 | ₩8,613 | ₩8,291 | ₩8,331 | -2.66% | 67.9만 |
|---|
| 2025.11.14 | ₩8,694 | ₩8,747 | ₩8,560 | ₩8,653 | -0.46% | 41.6만 |
|---|
| 2025.11.13 | ₩8,694 | ₩8,814 | ₩8,627 | ₩8,694 | 0.00% | 73.9만 |
|---|
| 2025.11.12 | ₩8,721 | ₩8,828 | ₩8,721 | ₩8,788 | +0.77% | 26.1만 |
|---|
| 2025.11.11 | ₩8,774 | ₩8,774 | ₩8,680 | ₩8,680 | -1.07% | 48.5만 |
|---|
| 2025.11.10 | ₩8,640 | ₩8,774 | ₩8,573 | ₩8,747 | +1.24% | 63.8만 |
|---|
| 2025.11.07 | ₩8,721 | ₩8,747 | ₩8,519 | ₩8,560 | -1.85% | 109.1만 |
|---|
| 2025.11.06 | ₩8,721 | ₩8,788 | ₩8,667 | ₩8,694 | -0.31% | 28.8만 |
|---|
| 2025.11.05 | ₩8,707 | ₩8,761 | ₩8,573 | ₩8,707 | 0.00% | 56.6만 |
|---|
| 2025.11.04 | ₩8,734 | ₩8,774 | ₩8,640 | ₩8,707 | -0.31% | 43.7만 |
|---|
| 2025.11.03 | ₩8,788 | ₩8,788 | ₩8,546 | ₩8,707 | -0.92% | 77.7만 |
|---|
| 2025.10.31 | ₩8,694 | ₩8,828 | ₩8,653 | ₩8,761 | +0.77% | 44.5만 |
|---|
| 2025.10.30 | ₩8,721 | ₩8,747 | ₩8,627 | ₩8,667 | -0.62% | 32.7만 |
|---|
| 2025.10.29 | ₩8,855 | ₩8,949 | ₩8,734 | ₩8,747 | -1.21% | 37.9만 |
|---|
| 2025.10.28 | ₩8,855 | ₩8,949 | ₩8,801 | ₩8,868 | +0.15% | 26.2만 |
|---|
| 2025.10.27 | ₩8,721 | ₩8,841 | ₩8,721 | ₩8,814 | +1.08% | 39.6만 |
|---|
| 2025.10.24 | ₩8,694 | ₩8,788 | ₩8,680 | ₩8,707 | +0.15% | 34.7만 |
|---|
| 2025.10.23 | ₩8,640 | ₩8,747 | ₩8,640 | ₩8,694 | +0.62% | 30.1만 |
|---|
| 2025.10.22 | ₩8,707 | ₩8,747 | ₩8,586 | ₩8,640 | -0.77% | 55만 |
|---|
| 2025.10.21 | ₩8,627 | ₩8,761 | ₩8,627 | ₩8,707 | +0.93% | 28.9만 |
|---|
| 2025.10.20 | ₩8,653 | ₩8,707 | ₩8,573 | ₩8,653 | 0.00% | 38.1만 |
|---|
| 2025.10.17 | ₩8,533 | ₩8,653 | ₩8,506 | ₩8,627 | +1.10% | 31.4만 |
|---|
| 2025.10.16 | ₩8,734 | ₩8,788 | ₩8,560 | ₩8,613 | -1.38% | 46.4만 |
|---|
| 2025.10.15 | ₩8,721 | ₩8,855 | ₩8,694 | ₩8,721 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩8,747 | ₩8,922 | ₩8,721 | ₩8,895 | +1.69% | 58.5만 |
|---|
| 2025.10.13 | ₩8,600 | ₩8,855 | ₩8,586 | ₩8,801 | +2.34% | 47.3만 |
|---|
| 2025.10.10 | ₩8,586 | ₩8,707 | ₩8,492 | ₩8,560 | -0.31% | 74.9만 |
|---|